Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fulgent Genetics Inc
(NQ:
FLGT
)
19.52
+0.43 (+2.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2018
4.000
4.000
4.000
0
+0.33(+8.99%)
Mar 28, 2018
3.900
4.430
3.670
3.670
5,651
-0.18(-4.68%)
Mar 27, 2018
3.840
3.858
3.840
3.850
634
+0.04(+1.05%)
Mar 26, 2018
3.950
4.298
3.800
3.810
47,080
-0.04(-1.08%)
Mar 23, 2018
3.870
4.020
3.758
3.852
16,545
+0.03(+0.68%)
Mar 22, 2018
3.825
3.825
3.728
3.825
7,904
-0.02(-0.64%)
Mar 21, 2018
4.030
4.030
3.800
3.850
8,471
-0.18(-4.47%)
Mar 20, 2018
4.220
4.392
4.030
4.030
11,925
+0.16(+4.11%)
Mar 19, 2018
4.190
4.190
3.810
3.871
14,696
-0.12(-2.98%)
Mar 16, 2018
3.680
3.990
3.680
3.990
14,426
+0.14(+3.64%)
Mar 15, 2018
3.837
3.850
3.837
3.850
2,461
+0.03(+0.79%)
Mar 14, 2018
3.830
3.880
3.820
3.820
1,987
+0.01(+0.21%)
Mar 13, 2018
3.890
3.890
3.812
3.812
275
-0.07(-1.76%)
Mar 12, 2018
3.880
3.886
3.670
3.880
12,188
+0.03(+0.77%)
Mar 09, 2018
3.840
3.880
3.820
3.850
4,315
+0.05(+1.32%)
Mar 08, 2018
3.811
3.811
3.750
3.800
2,041
-0.01(-0.26%)
Mar 07, 2018
3.800
3.880
3.680
3.810
5,437
+0.01(+0.26%)
Mar 06, 2018
3.765
3.900
3.765
3.800
10,821
+0.05(+1.33%)
Mar 05, 2018
3.840
3.900
3.750
3.750
10,408
-0.07(-1.83%)
Mar 02, 2018
4.300
4.300
3.800
3.820
26,087
-0.49(-11.37%)
Mar 01, 2018
4.580
4.580
4.091
4.310
83,396
-0.48(-10.02%)
Feb 28, 2018
4.790
4.790
4.660
4.790
10,235
+0.05(+1.05%)
Feb 27, 2018
4.660
4.790
4.600
4.740
12,153
+0.04(+0.85%)
Feb 26, 2018
4.700
4.790
4.700
4.700
5,181
+0.05(+1.08%)
Feb 23, 2018
4.600
4.650
4.570
4.650
2,106
+0.16(+3.56%)
Feb 22, 2018
4.700
4.700
4.460
4.490
10,018
-0.15(-3.23%)
Feb 21, 2018
4.530
4.640
4.425
4.640
3,655
+0.17(+3.80%)
Feb 20, 2018
4.640
4.737
4.470
4.470
4,205
-0.23(-4.89%)
Feb 15, 2018
4.700
4.700
4.700
0
-0.01(-0.21%)
Feb 14, 2018
4.510
4.790
4.510
4.710
7,568
+0.10(+2.17%)
Feb 13, 2018
4.300
4.690
4.300
4.610
16,173
+0.31(+7.21%)
Feb 12, 2018
4.440
4.520
4.300
4.300
17,284
-0.11(-2.49%)
Feb 09, 2018
4.480
4.660
4.340
4.410
29,355
-0.09(-2.00%)
Feb 08, 2018
4.601
4.601
4.460
4.500
2,440
+0.04(+0.90%)
Feb 07, 2018
4.440
4.440
4.300
4.460
18,586
+0.07(+1.59%)
Feb 06, 2018
4.390
4.550
4.330
4.390
25,283
-0.09(-2.01%)
Feb 05, 2018
4.540
4.620
4.420
4.480
10,556
-0.01(-0.22%)
Feb 02, 2018
4.560
4.605
4.490
4.490
979
-0.11(-2.39%)
Feb 01, 2018
4.400
4.600
4.400
4.600
11,648
+0.13(+2.91%)
Jan 31, 2018
4.610
4.727
4.290
4.470
20,535
-0.33(-6.88%)
Jan 30, 2018
5.100
5.100
4.770
4.800
16,097
-0.27(-5.33%)
Jan 29, 2018
5.230
5.270
4.990
5.070
18,156
-0.11(-2.12%)
Jan 26, 2018
5.160
5.245
5.050
5.180
12,032
+0.07(+1.37%)
Jan 25, 2018
4.950
5.300
4.940
5.110
40,503
+0.06(+1.19%)
Jan 24, 2018
5.190
5.280
5.050
5.050
10,057
-0.14(-2.70%)
Jan 23, 2018
5.220
5.300
5.140
5.190
39,830
+0.01(+0.19%)
Jan 22, 2018
5.100
5.210
5.100
5.180
30,804
+0.16(+3.19%)
Jan 19, 2018
4.940
5.080
4.885
5.020
46,395
+0.13(+2.66%)
Jan 18, 2018
5.140
5.140
4.840
4.890
32,207
-0.12(-2.30%)
Jan 17, 2018
4.980
5.170
4.940
5.005
35,949
+0.09(+1.93%)
Jan 16, 2018
4.900
4.913
4.900
4.910
23,407
+0.05(+1.03%)
Jan 12, 2018
4.860
4.860
4.860
0
-0.13(-2.61%)
Jan 11, 2018
4.640
5.230
4.640
4.990
44,977
+0.35(+7.54%)
Jan 10, 2018
4.600
4.640
4.500
4.640
11,334
+0.05(+1.09%)
Jan 09, 2018
4.411
4.660
4.410
4.590
23,757
+0.07(+1.55%)
Jan 08, 2018
4.480
4.590
4.400
4.520
20,888
+0.07(+1.57%)
Jan 05, 2018
4.440
4.460
4.320
4.450
34,659
-0.01(-0.22%)
Jan 04, 2018
4.300
4.470
4.280
4.460
36,828
+0.24(+5.56%)
Jan 03, 2018
4.220
4.250
4.200
4.225
16,395
-0.01(-0.12%)
Jan 02, 2018
4.380
4.200
4.230
21,031
-0.15(-3.42%)
Dec 29, 2017
4.380
4.380
4.380
0
+0.12(+2.82%)
Dec 28, 2017
4.250
4.320
4.112
4.260
26,206
+0.04(+0.95%)
Dec 27, 2017
3.980
4.250
3.980
4.220
25,933
+0.20(+4.98%)
Dec 26, 2017
4.170
4.292
3.910
4.020
11,961
-0.10(-2.43%)
Dec 22, 2017
4.210
4.350
3.978
4.120
27,923
-0.20(-4.63%)
Dec 21, 2017
4.460
4.500
4.300
4.320
34,255
-0.09(-2.04%)
Dec 20, 2017
4.070
4.470
3.978
4.410
66,977
+0.39(+9.70%)
Dec 19, 2017
3.591
4.080
3.591
4.020
86,269
+0.44(+12.29%)
Dec 18, 2017
3.500
3.681
3.500
3.580
23,015
+0.11(+3.17%)
Dec 15, 2017
3.450
3.545
3.380
3.470
49,971
+0.07(+2.06%)
Dec 14, 2017
3.331
3.410
3.331
3.400
18,280
+0.00(+0.00%)
Dec 13, 2017
3.470
3.470
3.390
3.400
17,785
-0.10(-2.86%)
Dec 12, 2017
3.480
3.520
3.480
3.500
32,927
+0.00(+0.00%)
Dec 11, 2017
3.630
3.630
3.460
3.500
36,036
-0.09(-2.51%)
Dec 08, 2017
3.520
3.720
3.520
3.590
20,665
+0.14(+4.06%)
Dec 07, 2017
3.480
3.480
3.130
3.450
71,808
-0.04(-1.15%)
Dec 06, 2017
3.590
3.590
3.430
3.490
18,116
-0.11(-3.06%)
Dec 05, 2017
3.670
3.670
3.550
3.600
7,151
-0.07(-1.91%)
Dec 04, 2017
3.750
3.610
3.670
23,030
-0.08(-2.13%)
Dec 01, 2017
3.990
3.990
3.650
3.750
74,605
+0.10(+2.74%)
Nov 30, 2017
3.570
3.689
3.570
3.650
73,202
+0.10(+2.82%)
Nov 29, 2017
3.490
3.590
3.470
3.550
47,982
+0.06(+1.72%)
Nov 28, 2017
3.560
3.560
3.330
3.490
39,020
-0.06(-1.69%)
Nov 27, 2017
3.480
3.590
3.420
3.550
22,250
+0.13(+3.80%)
Nov 24, 2017
3.430
3.490
3.270
3.420
24,920
+0.26(+8.23%)
Nov 22, 2017
3.120
3.370
2.900
3.160
545,893
+0.15(+4.98%)
Nov 21, 2017
3.220
3.220
3.010
3.010
13,198
-0.14(-4.44%)
Nov 20, 2017
3.340
3.340
3.150
3.150
60,990
-0.11(-3.37%)
Nov 17, 2017
3.100
3.300
3.070
3.260
109,890
+0.07(+2.19%)
Nov 16, 2017
3.300
3.410
3.160
3.190
23,588
-0.11(-3.33%)
Nov 15, 2017
3.300
3.300
3.226
3.300
3,849
-0.02(-0.60%)
Nov 14, 2017
3.410
3.450
3.310
3.320
30,242
+0.06(+1.84%)
Nov 13, 2017
3.340
3.390
3.165
3.260
74,425
-0.06(-1.81%)
Nov 10, 2017
3.430
3.430
3.200
3.320
93,734
-0.04(-1.04%)
Nov 09, 2017
3.450
3.540
3.350
3.355
112,570
-0.08(-2.19%)
Nov 08, 2017
3.500
3.500
3.110
3.430
83,750
-0.04(-1.15%)
Nov 07, 2017
3.330
3.560
2.725
3.470
411,153
-0.58(-14.32%)
Nov 06, 2017
3.500
4.050
3.405
4.050
44,669
+0.59(+17.14%)
Nov 03, 2017
3.970
3.970
3.421
3.458
23,164
-0.32(-8.53%)
Nov 02, 2017
3.860
4.110
3.630
3.780
78,456
-0.11(-2.83%)
Nov 01, 2017
3.950
4.153
3.810
3.890
42,160
-0.05(-1.27%)
Oct 31, 2017
4.310
4.310
3.880
3.940
9,601
-0.29(-6.86%)
Oct 30, 2017
3.850
4.280
3.720
4.230
98,441
+0.41(+10.73%)
Oct 27, 2017
3.880
3.880
3.750
3.820
30,900
-0.08(-2.05%)
Oct 26, 2017
3.920
4.000
3.760
3.900
29,579
+0.00(+0.00%)
Oct 25, 2017
3.900
3.950
3.790
3.900
51,476
-0.02(-0.51%)
Oct 24, 2017
3.930
3.980
3.720
3.920
32,144
+0.17(+4.53%)
Oct 23, 2017
4.070
4.070
3.710
3.750
44,832
-0.19(-4.82%)
Oct 20, 2017
3.890
4.140
3.830
3.940
43,500
+0.10(+2.60%)
Oct 19, 2017
3.680
3.850
3.650
3.840
67,551
+0.17(+4.63%)
Oct 18, 2017
4.000
4.050
3.600
3.670
77,824
-0.13(-3.42%)
Oct 17, 2017
4.090
4.140
3.800
3.800
55,537
-0.39(-9.31%)
Oct 16, 2017
4.110
4.290
4.060
4.190
20,267
+0.16(+3.97%)
Oct 13, 2017
4.400
4.400
4.000
4.030
106,721
-0.29(-6.71%)
Oct 12, 2017
4.500
4.560
4.320
4.320
53,635
-0.18(-4.00%)
Oct 11, 2017
4.580
4.590
4.460
4.500
16,115
-0.07(-1.53%)
Oct 10, 2017
4.710
4.867
4.500
4.570
109,607
-0.14(-2.97%)
Oct 09, 2017
4.840
4.850
4.702
4.710
13,502
-0.08(-1.67%)
Oct 06, 2017
4.790
4.897
4.610
4.790
32,019
+0.04(+0.84%)
Oct 05, 2017
4.730
4.950
4.610
4.750
18,459
-0.15(-3.06%)
Oct 04, 2017
4.840
4.980
4.730
4.900
18,047
+0.12(+2.51%)
Oct 03, 2017
4.820
4.900
4.770
4.780
14,925
+0.00(+0.00%)
Oct 02, 2017
4.710
4.880
4.710
4.780
16,721
-0.01(-0.21%)
Sep 29, 2017
4.700
4.800
4.650
4.790
15,288
-0.05(-1.03%)
Sep 28, 2017
4.750
4.950
4.540
4.840
51,897
+0.13(+2.76%)
Sep 27, 2017
4.588
4.710
4.455
4.710
14,528
+0.12(+2.61%)
Sep 26, 2017
4.740
4.740
4.475
4.590
40,231
+0.02(+0.44%)
Sep 25, 2017
4.810
4.970
4.550
4.570
69,250
+0.00(+0.00%)
Sep 22, 2017
4.700
4.738
4.370
4.570
48,273
-0.07(-1.51%)
Sep 21, 2017
4.750
4.790
4.510
4.640
55,036
-0.01(-0.22%)
Sep 20, 2017
4.850
4.970
4.600
4.650
123,741
-0.14(-2.92%)
Sep 19, 2017
4.970
5.050
4.770
4.790
45,182
-0.17(-3.43%)
Sep 18, 2017
4.990
5.180
4.860
4.960
58,064
-0.01(-0.20%)
Sep 15, 2017
5.230
5.230
4.958
4.970
97,225
-0.25(-4.79%)
Sep 14, 2017
5.450
5.450
5.100
5.220
52,413
-0.02(-0.38%)
Sep 13, 2017
5.166
5.310
5.150
5.240
27,692
-0.27(-4.90%)
Sep 12, 2017
5.890
5.900
5.350
5.510
96,713
-0.40(-6.77%)
Sep 11, 2017
5.460
5.910
5.400
5.910
72,519
+0.50(+9.24%)
Sep 08, 2017
5.300
5.440
5.051
5.410
16,060
+0.24(+4.64%)
Sep 07, 2017
5.479
5.479
5.040
5.170
31,470
-0.17(-3.18%)
Sep 06, 2017
5.100
5.480
4.850
5.340
14,168
+0.27(+5.33%)
Sep 05, 2017
5.200
5.390
4.920
5.070
46,908
-0.11(-2.12%)
Sep 01, 2017
5.480
5.562
5.000
5.180
267,757
-0.25(-4.60%)
Aug 31, 2017
5.600
5.710
5.340
5.430
16,073
-0.21(-3.72%)
Aug 30, 2017
5.961
5.961
5.400
5.640
11,264
+0.18(+3.30%)
Aug 29, 2017
5.484
5.580
5.220
5.460
8,299
-0.03(-0.55%)
Aug 28, 2017
5.300
5.600
5.300
5.490
16,292
+0.27(+5.17%)
Aug 25, 2017
5.440
5.580
5.220
5.220
23,120
-0.21(-3.87%)
Aug 24, 2017
5.650
5.941
5.430
5.430
18,184
-0.26(-4.57%)
Aug 23, 2017
5.870
5.930
5.690
5.690
9,335
-0.17(-2.90%)
Aug 22, 2017
5.930
6.060
5.860
5.860
35,341
-0.10(-1.68%)
Aug 21, 2017
6.020
6.030
5.800
5.960
3,429
+0.08(+1.36%)
Aug 18, 2017
5.750
5.880
5.660
5.880
7,077
-0.16(-2.65%)
Aug 17, 2017
5.840
6.090
5.650
6.040
25,731
+0.09(+1.51%)
Aug 16, 2017
5.740
6.000
5.740
5.950
7,328
+0.21(+3.66%)
Aug 15, 2017
6.040
6.085
5.710
5.740
37,299
-0.18(-3.04%)
Aug 14, 2017
5.750
6.320
5.630
5.920
10,235
+0.16(+2.78%)
Aug 11, 2017
5.990
5.990
5.520
5.760
26,777
-0.02(-0.35%)
Aug 10, 2017
5.580
5.836
5.550
5.780
5,141
+0.14(+2.48%)
Aug 09, 2017
5.400
6.364
5.400
5.640
42,194
+0.25(+4.64%)
Aug 08, 2017
5.760
6.000
5.001
5.390
52,910
-0.75(-12.21%)
Aug 07, 2017
6.390
6.390
6.090
6.140
33,380
-0.25(-3.91%)
Aug 04, 2017
6.489
6.489
6.220
6.390
4,503
+0.11(+1.75%)
Aug 03, 2017
6.250
6.460
6.150
6.280
30,314
-0.08(-1.26%)
Aug 02, 2017
6.280
6.580
6.150
6.360
27,493
+0.14(+2.25%)
Aug 01, 2017
6.290
6.550
6.220
6.220
6,160
-0.02(-0.32%)
Jul 31, 2017
6.520
6.540
6.150
6.240
17,291
-0.25(-3.85%)
Jul 28, 2017
6.600
6.990
6.490
6.490
74,687
-0.13(-1.96%)
Jul 27, 2017
6.540
6.600
6.230
6.620
22,637
+0.12(+1.85%)
Jul 26, 2017
6.580
6.790
6.161
6.500
11,492
-0.03(-0.46%)
Jul 25, 2017
6.600
6.600
6.310
6.530
9,633
-0.09(-1.36%)
Jul 24, 2017
6.550
7.040
6.550
6.620
18,851
+0.02(+0.30%)
Jul 21, 2017
6.400
6.690
6.400
6.600
62,175
+0.24(+3.77%)
Jul 20, 2017
6.330
6.390
6.240
6.360
8,001
+0.09(+1.44%)
Jul 19, 2017
6.270
6.345
6.230
6.270
4,894
-0.04(-0.63%)
Jul 18, 2017
6.290
6.420
6.060
6.310
10,585
+0.06(+0.96%)
Jul 17, 2017
6.220
6.390
6.070
6.250
12,505
+0.08(+1.30%)
Jul 14, 2017
6.250
6.440
6.130
6.170
9,217
-0.02(-0.32%)
Jul 13, 2017
6.270
6.380
6.060
6.190
13,032
-0.04(-0.64%)
Jul 12, 2017
6.030
6.600
6.030
6.230
17,410
-0.10(-1.58%)
Jul 11, 2017
6.600
6.680
6.020
6.330
17,160
-0.27(-4.09%)
Jul 10, 2017
6.410
6.590
6.200
6.600
31,954
+0.24(+3.77%)
Jul 07, 2017
6.310
6.470
6.240
6.360
21,932
+0.10(+1.60%)
Jul 06, 2017
6.790
6.800
6.170
6.260
31,660
-0.50(-7.40%)
Jul 05, 2017
6.700
6.850
6.460
6.760
29,625
+0.00(+0.00%)
Jul 03, 2017
6.380
6.940
6.010
6.760
22,125
+0.37(+5.79%)
Jun 30, 2017
6.720
6.780
6.260
6.390
54,786
-0.28(-4.20%)
Jun 29, 2017
6.800
6.800
6.470
6.670
48,042
-0.12(-1.77%)
Jun 28, 2017
6.990
6.990
6.610
6.790
33,422
-0.21(-3.00%)
Jun 27, 2017
6.770
7.030
6.610
7.000
66,723
+0.26(+3.86%)
Jun 26, 2017
7.000
7.000
6.420
6.740
78,192
-0.21(-3.02%)
Jun 23, 2017
6.380
7.030
6.380
6.950
340,642
+0.59(+9.28%)
Jun 22, 2017
7.250
7.270
6.300
6.360
86,696
-0.98(-13.35%)
Jun 21, 2017
6.560
7.898
6.500
7.340
142,883
+0.61(+9.06%)
Jun 20, 2017
5.400
7.100
5.400
6.730
238,684
+1.37(+25.56%)
Jun 19, 2017
5.220
5.400
5.050
5.360
54,035
+0.12(+2.29%)
Jun 16, 2017
5.240
5.300
5.200
5.240
32,497
-0.11(-2.06%)
Jun 15, 2017
5.250
5.450
5.250
5.350
43,016
-0.05(-0.93%)
Jun 14, 2017
5.040
5.565
5.000
5.400
104,815
+0.40(+8.00%)
Jun 13, 2017
4.960
5.110
4.860
5.000
147,901
+0.07(+1.42%)
Jun 12, 2017
4.980
5.190
4.810
4.930
57,792
-0.01(-0.20%)
Jun 09, 2017
5.124
5.150
4.880
4.940
34,276
-0.05(-1.00%)
Jun 08, 2017
4.990
5.009
4.487
4.990
33,687
+0.09(+1.84%)
Jun 07, 2017
5.650
5.650
4.880
4.900
88,177
-0.71(-12.66%)
Jun 06, 2017
6.050
6.100
5.570
5.610
63,205
-0.50(-8.18%)
Jun 05, 2017
6.120
6.260
5.950
6.110
22,723
-0.09(-1.45%)
Jun 02, 2017
6.200
6.340
6.070
6.200
34,853
-0.04(-0.64%)
Jun 01, 2017
6.220
6.400
6.100
6.240
18,883
+0.07(+1.13%)
May 31, 2017
6.140
6.230
6.125
6.170
8,664
+0.02(+0.33%)
May 30, 2017
6.090
6.580
6.090
6.150
29,440
+0.02(+0.33%)
May 26, 2017
6.350
6.430
6.100
6.130
24,110
-0.30(-4.67%)
May 25, 2017
6.450
6.490
6.060
6.430
41,054
-0.07(-1.08%)
May 24, 2017
6.590
6.600
6.410
6.500
21,435
-0.10(-1.52%)
May 23, 2017
6.730
6.750
6.560
6.600
22,283
-0.15(-2.22%)
May 22, 2017
6.830
6.854
6.700
6.750
24,079
-0.05(-0.74%)
May 19, 2017
7.010
7.070
6.760
6.800
29,921
-0.23(-3.27%)
May 18, 2017
6.960
7.100
6.741
7.030
28,693
+0.12(+1.74%)
May 17, 2017
7.260
7.260
6.840
6.910
44,053
-0.19(-2.68%)
May 16, 2017
7.530
7.590
7.000
7.100
43,445
-0.30(-4.05%)
May 15, 2017
7.570
7.624
7.350
7.400
46,199
-0.10(-1.33%)
May 12, 2017
7.540
7.783
7.310
7.500
31,949
+0.02(+0.27%)
May 11, 2017
7.360
7.759
7.200
7.480
50,967
+0.10(+1.36%)
May 10, 2017
7.200
7.500
6.550
7.380
176,749
+0.27(+3.80%)
May 09, 2017
9.500
9.630
7.000
7.110
213,966
-3.60(-33.61%)
May 08, 2017
10.65
10.80
10.52
10.71
12,353
+0.09(+0.85%)
May 05, 2017
10.19
10.77
10.15
10.62
12,812
-0.08(-0.75%)
May 04, 2017
10.64
10.78
10.64
10.70
23,012
-0.01(-0.09%)
May 03, 2017
10.50
10.83
10.45
10.71
40,310
+0.25(+2.39%)
May 02, 2017
10.40
10.50
10.36
10.46
20,418
-0.03(-0.29%)
May 01, 2017
10.34
10.50
10.31
10.49
15,926
+0.30(+2.94%)
Apr 28, 2017
10.00
10.35
10.00
10.19
18,297
+0.12(+1.19%)
Apr 27, 2017
10.00
10.26
10.00
10.07
16,873
-0.19(-1.85%)
Apr 26, 2017
10.50
10.50
10.17
10.26
28,197
-0.33(-3.12%)
Apr 25, 2017
10.59
10.60
10.55
10.59
13,736
+0.00(+0.00%)
Apr 24, 2017
10.60
10.60
10.46
10.59
4,968
+0.00(+0.00%)
Apr 21, 2017
10.60
10.60
10.40
10.59
11,288
+0.04(+0.38%)
Apr 20, 2017
10.45
10.60
10.45
10.55
8,524
+0.10(+0.96%)
Apr 19, 2017
10.65
10.69
10.35
10.45
8,717
-0.15(-1.42%)
Apr 18, 2017
10.72
10.72
10.48
10.60
23,435
-0.15(-1.40%)
Apr 17, 2017
10.90
10.90
10.62
10.75
14,552
-0.10(-0.92%)
Apr 13, 2017
11.05
11.08
10.85
10.85
55,529
-0.17(-1.54%)
Apr 12, 2017
11.04
11.10
10.94
11.02
17,899
-0.05(-0.45%)
Apr 11, 2017
11.00
11.10
10.93
11.07
14,190
+0.03(+0.27%)
Apr 10, 2017
11.07
11.10
10.93
11.04
22,691
+0.00(+0.00%)
Apr 07, 2017
11.04
11.07
10.97
11.04
6,045
-0.03(-0.27%)
Apr 06, 2017
10.82
11.10
10.80
11.07
20,821
+0.12(+1.10%)
Apr 05, 2017
10.87
11.08
10.85
10.95
8,987
-0.06(-0.54%)
Apr 04, 2017
10.90
11.06
10.90
11.01
13,405
+0.07(+0.64%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.