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
Great Panther Mining Ltd
(NY:
GPL
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Sep 13, 2022
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 (%)
Apr 30, 2019
0.8755
0.8970
0.8500
0.8811
1,226,399
+0.03(+2.99%)
Apr 29, 2019
0.8886
0.8915
0.8500
0.8555
474,884
-0.04(-4.81%)
Apr 26, 2019
0.8890
0.8988
0.8540
0.8987
610,100
+0.04(+4.44%)
Apr 25, 2019
0.8873
0.8873
0.8260
0.8605
838,546
-0.02(-1.74%)
Apr 24, 2019
0.8010
0.8934
0.8000
0.8757
630,238
+0.07(+8.18%)
Apr 23, 2019
0.8000
0.8263
0.7900
0.8095
574,752
-0.01(-1.05%)
Apr 22, 2019
0.8400
0.8560
0.8021
0.8181
450,648
-0.02(-2.32%)
Apr 18, 2019
0.8412
0.8576
0.8313
0.8375
317,500
-0.01(-1.16%)
Apr 17, 2019
0.8500
0.8773
0.8362
0.8473
391,616
-0.02(-2.61%)
Apr 16, 2019
0.8800
0.8856
0.8504
0.8700
487,683
+0.00(+0.42%)
Apr 15, 2019
0.8500
0.8909
0.8312
0.8664
804,802
-0.00(-0.31%)
Apr 12, 2019
0.9100
0.9152
0.8600
0.8691
747,700
-0.04(-4.41%)
Apr 11, 2019
0.9100
0.9200
0.9000
0.9092
546,844
-0.01(-1.00%)
Apr 10, 2019
0.9207
0.9800
0.9101
0.9184
931,230
-0.04(-3.71%)
Apr 09, 2019
0.9800
1.000
0.9357
0.9538
834,707
-0.01(-1.19%)
Apr 08, 2019
0.9002
0.9700
0.9001
0.9653
977,322
+0.05(+5.45%)
Apr 05, 2019
0.9200
0.9200
0.8930
0.9154
627,100
-0.00(-0.50%)
Apr 04, 2019
0.9300
0.9400
0.9080
0.9200
752,056
+0.01(+0.86%)
Apr 03, 2019
0.9350
0.9700
0.9097
0.9122
537,508
-0.04(-4.48%)
Apr 02, 2019
0.9050
0.9613
0.9050
0.9550
530,419
+0.04(+4.27%)
Apr 01, 2019
0.9500
0.9500
0.8930
0.9159
789,180
-0.03(-2.67%)
Mar 29, 2019
0.9720
0.9720
0.9100
0.9410
836,200
-0.03(-2.99%)
Mar 28, 2019
1.000
1.010
0.9521
0.9700
762,408
-0.03(-3.00%)
Mar 27, 2019
1.040
1.040
1.000
1.000
850,661
-0.06(-5.66%)
Mar 26, 2019
1.050
1.060
1.020
1.060
720,732
+0.02(+1.92%)
Mar 25, 2019
1.090
1.095
1.030
1.040
900,821
-0.05(-4.59%)
Mar 22, 2019
1.080
1.130
1.060
1.090
830,100
+0.01(+0.93%)
Mar 21, 2019
1.030
1.080
1.010
1.080
858,420
+0.06(+5.88%)
Mar 20, 2019
1.030
1.068
1.000
1.020
880,905
-0.02(-1.92%)
Mar 19, 2019
1.080
1.080
1.020
1.040
594,918
-0.01(-0.95%)
Mar 18, 2019
1.130
1.130
1.040
1.050
937,751
-0.10(-8.70%)
Mar 15, 2019
1.130
1.150
1.010
1.150
11,600,800
+0.02(+1.77%)
Mar 14, 2019
1.140
1.180
1.080
1.130
1,917,030
-0.02(-1.74%)
Mar 13, 2019
1.120
1.190
1.110
1.150
2,104,518
+0.06(+5.50%)
Mar 12, 2019
1.030
1.120
1.000
1.090
2,419,943
+0.05(+4.81%)
Mar 11, 2019
0.9200
1.070
0.9057
1.040
2,646,693
+0.13(+14.30%)
Mar 08, 2019
0.8920
0.9100
0.8700
0.9099
597,300
+0.03(+3.60%)
Mar 07, 2019
0.8900
0.8900
0.8500
0.8783
328,460
-0.02(-2.24%)
Mar 06, 2019
0.9000
0.9360
0.8853
0.8984
719,167
-0.00(-0.18%)
Mar 05, 2019
0.8700
0.9000
0.8600
0.9000
352,470
+0.02(+2.62%)
Mar 04, 2019
0.8700
0.8799
0.8379
0.8770
547,334
-0.01(-0.90%)
Mar 01, 2019
0.8800
0.9160
0.8750
0.8850
808,200
-0.04(-3.80%)
Feb 28, 2019
0.9000
0.9200
0.8400
0.9200
1,023,934
+0.02(+2.63%)
Feb 27, 2019
0.9400
0.9400
0.8711
0.8964
596,845
-0.02(-2.57%)
Feb 26, 2019
0.9200
0.9300
0.9000
0.9200
424,821
+0.01(+1.10%)
Feb 25, 2019
0.9500
0.9600
0.8987
0.9100
997,474
+0.00(+0.00%)
Feb 22, 2019
0.8700
0.9700
0.8500
0.9100
1,333,200
+0.05(+6.11%)
Feb 21, 2019
0.8558
0.8785
0.8500
0.8576
1,108,910
-0.01(-1.11%)
Feb 20, 2019
0.8871
0.8958
0.8569
0.8672
1,159,628
-0.00(-0.32%)
Feb 19, 2019
0.8200
0.8700
0.8000
0.8700
1,162,849
+0.07(+8.75%)
Feb 15, 2019
0.7500
0.8000
0.7400
0.8000
980,400
+0.05(+6.61%)
Feb 14, 2019
0.7400
0.7700
0.7350
0.7504
528,195
+0.01(+1.34%)
Feb 13, 2019
0.7600
0.7690
0.7351
0.7405
355,832
-0.01(-1.42%)
Feb 12, 2019
0.7600
0.7620
0.7312
0.7512
275,427
+0.01(+1.21%)
Feb 11, 2019
0.7300
0.7450
0.7271
0.7422
467,529
+0.01(+0.98%)
Feb 08, 2019
0.7440
0.7480
0.6900
0.7350
412,500
+0.03(+4.48%)
Feb 07, 2019
0.7900
0.7993
0.6920
0.7035
1,497,270
-0.07(-9.11%)
Feb 06, 2019
0.7800
0.8195
0.7700
0.7740
814,926
-0.03(-3.24%)
Feb 05, 2019
0.7900
0.8300
0.7900
0.7999
589,225
+0.01(+1.25%)
Feb 04, 2019
0.7800
0.7999
0.7608
0.7900
779,799
+0.01(+1.28%)
Feb 01, 2019
0.8100
0.8100
0.7500
0.7800
505,700
-0.01(-1.27%)
Jan 31, 2019
0.7500
0.7900
0.7400
0.7900
1,028,573
+0.06(+8.50%)
Jan 30, 2019
0.7229
0.7400
0.7000
0.7281
502,363
+0.02(+2.55%)
Jan 29, 2019
0.7100
0.7500
0.6900
0.7100
722,727
+0.01(+1.44%)
Jan 28, 2019
0.6900
0.7100
0.6700
0.6999
778,912
+0.01(+1.43%)
Jan 25, 2019
0.6500
0.7000
0.6500
0.6900
666,400
+0.05(+7.81%)
Jan 24, 2019
0.6200
0.6498
0.6200
0.6400
193,740
+0.02(+3.23%)
Jan 23, 2019
0.6160
0.6395
0.6031
0.6200
411,044
+0.01(+2.46%)
Jan 22, 2019
0.6200
0.6227
0.6050
0.6051
735,011
+0.01(+0.85%)
Jan 18, 2019
0.6200
0.6300
0.5800
0.6000
706,200
-0.02(-3.65%)
Jan 17, 2019
0.6300
0.6398
0.6205
0.6227
276,405
-0.00(-0.54%)
Jan 16, 2019
0.6450
0.6496
0.6205
0.6261
412,923
-0.02(-3.08%)
Jan 15, 2019
0.6750
0.6800
0.6330
0.6460
557,021
-0.02(-3.58%)
Jan 14, 2019
0.6804
0.6804
0.6364
0.6700
526,943
-0.01(-1.47%)
Jan 11, 2019
0.7000
0.7000
0.6800
0.6800
213,200
-0.01(-1.69%)
Jan 10, 2019
0.7163
0.7279
0.6859
0.6917
296,823
-0.02(-2.58%)
Jan 09, 2019
0.7300
0.7395
0.6983
0.7100
887,717
-0.01(-1.29%)
Jan 08, 2019
0.6800
0.7300
0.6651
0.7193
417,299
+0.02(+2.77%)
Jan 07, 2019
0.7250
0.7300
0.6899
0.6999
633,215
-0.01(-1.42%)
Jan 04, 2019
0.7300
0.7400
0.6800
0.7100
964,700
+0.00(+0.01%)
Jan 03, 2019
0.7399
0.7500
0.7050
0.7099
1,020,685
+0.02(+2.66%)
Jan 02, 2019
0.7200
0.7700
0.6830
0.6915
1,334,711
-0.02(-2.61%)
Dec 31, 2018
0.6800
0.7200
0.6600
0.7100
1,008,000
+0.04(+5.97%)
Dec 28, 2018
0.6250
0.6800
0.6030
0.6700
1,115,700
+0.07(+11.04%)
Dec 27, 2018
0.5885
0.6220
0.5885
0.6034
1,137,079
+0.01(+2.27%)
Dec 26, 2018
0.6000
0.6000
0.5500
0.5900
521,718
+0.02(+3.51%)
Dec 24, 2018
0.5500
0.5900
0.5500
0.5700
460,800
+0.01(+1.79%)
Dec 21, 2018
0.5700
0.6000
0.5500
0.5600
2,142,000
+0.00(+0.00%)
Dec 20, 2018
0.6000
0.6100
0.5600
0.5600
976,091
+0.01(+1.25%)
Dec 19, 2018
0.6000
0.6219
0.5531
0.5531
1,253,809
-0.05(-8.06%)
Dec 18, 2018
0.5900
0.6199
0.5710
0.6016
684,447
+0.03(+4.64%)
Dec 17, 2018
0.5890
0.5930
0.5677
0.5749
506,887
-0.00(-0.02%)
Dec 14, 2018
0.5750
0.5870
0.5600
0.5750
374,600
-0.01(-2.23%)
Dec 13, 2018
0.5800
0.5905
0.5610
0.5881
360,087
+0.01(+1.59%)
Dec 12, 2018
0.5890
0.5900
0.5701
0.5789
519,370
+0.01(+2.44%)
Dec 11, 2018
0.5812
0.5899
0.5610
0.5651
295,456
-0.00(-0.86%)
Dec 10, 2018
0.5800
0.5990
0.5692
0.5700
450,467
-0.01(-1.72%)
Dec 07, 2018
0.5900
0.5900
0.5700
0.5800
451,400
+0.02(+3.57%)
Dec 06, 2018
0.6200
0.6200
0.5500
0.5600
783,715
-0.05(-8.20%)
Dec 04, 2018
0.6000
0.6300
0.5500
0.6100
403,100
+0.01(+2.37%)
Dec 03, 2018
0.5901
0.6299
0.5800
0.5959
434,845
-0.02(-3.89%)
Nov 30, 2018
0.5800
0.6200
0.5700
0.6200
441,200
+0.03(+4.89%)
Nov 29, 2018
0.5900
0.5999
0.5789
0.5911
244,567
+0.01(+2.35%)
Nov 28, 2018
0.5600
0.5891
0.5405
0.5775
550,458
+0.01(+1.32%)
Nov 27, 2018
0.5600
0.5771
0.5600
0.5700
331,224
+0.01(+2.11%)
Nov 26, 2018
0.6000
0.6000
0.5500
0.5582
557,961
-0.01(-2.07%)
Nov 23, 2018
0.6000
0.6100
0.5600
0.5700
237,600
-0.01(-1.72%)
Nov 21, 2018
0.5800
0.5800
0.5800
0
+0.01(+1.75%)
Nov 20, 2018
0.6300
0.6300
0.5700
0.5700
391,337
-0.03(-5.14%)
Nov 19, 2018
0.6000
0.6299
0.5900
0.6009
356,140
+0.02(+3.60%)
Nov 16, 2018
0.5700
0.5900
0.5700
0.5800
371,600
+0.02(+2.65%)
Nov 15, 2018
0.6100
0.6100
0.5650
0.5650
401,877
-0.02(-3.83%)
Nov 14, 2018
0.5350
0.5999
0.5350
0.5875
330,470
+0.05(+8.80%)
Nov 13, 2018
0.5700
0.5788
0.5400
0.5400
384,822
-0.02(-3.30%)
Nov 12, 2018
0.6000
0.6069
0.5400
0.5584
934,256
-0.03(-5.36%)
Nov 09, 2018
0.6100
0.6300
0.5650
0.5900
1,260,100
+0.03(+5.36%)
Nov 08, 2018
0.5800
0.5800
0.5500
0.5600
695,817
-0.00(-0.09%)
Nov 07, 2018
0.6000
0.6140
0.5605
0.5605
610,069
-0.04(-6.58%)
Nov 06, 2018
0.6200
0.6300
0.5900
0.6000
524,377
-0.01(-2.12%)
Nov 05, 2018
0.6349
0.6350
0.5943
0.6130
749,688
-0.01(-1.92%)
Nov 02, 2018
0.6700
0.6700
0.6200
0.6250
734,300
-0.03(-4.43%)
Nov 01, 2018
0.6702
0.6702
0.6205
0.6540
838,829
-0.06(-7.87%)
Oct 31, 2018
0.7100
0.7200
0.6290
0.7099
908,898
+0.02(+3.26%)
Oct 30, 2018
0.6700
0.7100
0.6691
0.6875
732,634
+0.03(+3.99%)
Oct 29, 2018
0.6500
0.6798
0.6350
0.6611
420,046
+0.02(+3.30%)
Oct 26, 2018
0.6400
0.6800
0.6400
0.6400
618,000
+0.00(+0.00%)
Oct 25, 2018
0.7000
0.7100
0.6400
0.6400
989,319
-0.06(-8.71%)
Oct 24, 2018
0.7401
0.7596
0.6911
0.7011
529,539
-0.04(-5.70%)
Oct 23, 2018
0.8130
0.8130
0.7300
0.7435
1,144,250
-0.04(-4.68%)
Oct 22, 2018
0.8200
0.8200
0.7700
0.7800
469,177
-0.02(-2.50%)
Oct 19, 2018
0.8200
0.8200
0.8000
0.8000
211,500
-0.02(-2.36%)
Oct 18, 2018
0.8250
0.8250
0.8073
0.8193
240,929
-0.00(-0.09%)
Oct 17, 2018
0.8320
0.8364
0.8200
0.8200
302,525
-0.02(-2.05%)
Oct 16, 2018
0.8407
0.8520
0.8250
0.8372
329,866
+0.01(+0.75%)
Oct 15, 2018
0.8799
0.8799
0.8310
0.8310
502,923
-0.02(-2.69%)
Oct 12, 2018
0.8900
0.9040
0.8450
0.8540
402,000
-0.03(-2.99%)
Oct 11, 2018
0.8600
0.9400
0.8500
0.8803
850,191
+0.03(+3.71%)
Oct 10, 2018
0.8300
0.8494
0.8200
0.8488
273,407
+0.03(+3.17%)
Oct 09, 2018
0.8277
0.8495
0.8010
0.8227
269,960
-0.01(-0.88%)
Oct 08, 2018
0.8050
0.8300
0.8028
0.8300
220,285
+0.01(+1.22%)
Oct 05, 2018
0.8400
0.8400
0.8000
0.8200
421,500
-0.02(-2.38%)
Oct 04, 2018
0.8400
0.8749
0.8300
0.8400
424,930
+0.01(+1.76%)
Oct 03, 2018
0.8503
0.8540
0.8232
0.8255
320,374
-0.03(-3.34%)
Oct 02, 2018
0.8375
0.8579
0.8300
0.8540
328,342
+0.03(+4.08%)
Oct 01, 2018
0.8699
0.8699
0.8199
0.8205
375,125
-0.03(-3.47%)
Sep 28, 2018
0.8500
0.8800
0.8400
0.8500
225,900
-0.00(-0.36%)
Sep 27, 2018
0.8500
0.8690
0.8233
0.8531
231,930
-0.01(-0.92%)
Sep 26, 2018
0.8900
0.8900
0.8390
0.8610
309,133
-0.02(-2.73%)
Sep 25, 2018
0.9000
0.9065
0.8828
0.8852
290,221
-0.01(-1.62%)
Sep 24, 2018
0.9000
0.9500
0.8828
0.8998
700,325
-0.11(-10.91%)
Sep 21, 2018
0.9900
1.010
0.9400
1.010
1,299,800
+0.01(+1.00%)
Sep 20, 2018
0.9223
1.010
0.9186
1.000
447,238
+0.08(+8.39%)
Sep 19, 2018
0.8810
0.9500
0.8810
0.9226
425,386
+0.03(+2.84%)
Sep 18, 2018
0.8600
0.8990
0.8519
0.8971
471,797
+0.07(+8.06%)
Sep 17, 2018
0.8320
0.8590
0.8200
0.8302
312,090
+0.00(+0.02%)
Sep 14, 2018
0.8600
0.8600
0.8300
0.8300
136,300
-0.03(-2.92%)
Sep 13, 2018
0.8640
0.8659
0.8415
0.8550
151,188
+0.01(+0.60%)
Sep 12, 2018
0.8400
0.8658
0.8306
0.8499
326,347
+0.02(+1.89%)
Sep 11, 2018
0.8400
0.8494
0.8194
0.8341
263,627
-0.01(-1.38%)
Sep 10, 2018
0.8300
0.8561
0.8210
0.8458
231,420
+0.03(+3.15%)
Sep 07, 2018
0.8200
0.8400
0.8100
0.8200
221,300
+0.00(+0.00%)
Sep 06, 2018
0.8400
0.8759
0.8200
0.8200
292,597
-0.02(-1.81%)
Sep 05, 2018
0.8100
0.8390
0.8100
0.8351
172,666
+0.02(+2.97%)
Sep 04, 2018
0.8650
0.8650
0.8000
0.8110
605,149
-0.06(-6.78%)
Aug 31, 2018
0.8700
0.8700
0.8700
0
-0.02(-1.85%)
Aug 30, 2018
0.8600
0.9000
0.8600
0.8864
190,290
+0.02(+2.52%)
Aug 29, 2018
0.8788
0.8881
0.8639
0.8646
202,658
-0.00(-0.15%)
Aug 28, 2018
0.9250
0.9349
0.8530
0.8659
523,087
-0.06(-6.36%)
Aug 27, 2018
0.9000
0.9300
0.9000
0.9247
341,346
+0.02(+2.74%)
Aug 24, 2018
0.8500
0.9100
0.8500
0.9000
349,500
+0.04(+4.83%)
Aug 23, 2018
0.8500
0.8899
0.8400
0.8585
645,038
-0.02(-2.06%)
Aug 22, 2018
0.8690
0.8900
0.8500
0.8766
711,505
+0.01(+1.71%)
Aug 21, 2018
0.8700
0.8700
0.8500
0.8619
469,431
-0.01(-0.93%)
Aug 20, 2018
0.9000
0.9100
0.8621
0.8700
358,521
-0.02(-2.25%)
Aug 17, 2018
0.8900
0.9000
0.8700
0.8900
268,200
+0.02(+2.78%)
Aug 16, 2018
0.9200
0.9500
0.8501
0.8659
403,392
-0.05(-5.88%)
Aug 15, 2018
0.8700
0.9300
0.7800
0.9200
1,091,819
-0.01(-0.57%)
Aug 14, 2018
0.9900
1.020
0.9100
0.9253
804,670
-0.08(-8.39%)
Aug 13, 2018
1.020
1.030
0.9900
1.010
763,987
-0.01(-0.98%)
Aug 10, 2018
1.010
1.040
1.010
1.020
327,100
-0.01(-0.97%)
Aug 09, 2018
1.020
1.040
1.000
1.030
614,522
+0.00(+0.00%)
Aug 08, 2018
1.050
1.070
1.000
1.030
848,601
-0.03(-2.83%)
Aug 07, 2018
1.100
1.110
1.050
1.060
548,969
-0.05(-4.50%)
Aug 06, 2018
1.090
1.120
1.090
1.110
200,728
+0.03(+2.78%)
Aug 03, 2018
1.100
1.110
1.080
1.080
478,300
-0.03(-2.70%)
Aug 02, 2018
1.120
1.130
1.100
1.110
430,685
-0.03(-2.63%)
Aug 01, 2018
1.160
1.160
1.120
1.140
284,642
+0.00(+0.00%)
Jul 31, 2018
1.140
1.150
1.120
1.140
160,467
+0.01(+0.88%)
Jul 30, 2018
1.120
1.150
1.120
1.130
129,982
+0.00(+0.00%)
Jul 27, 2018
1.130
1.150
1.110
1.130
421,000
+0.00(+0.00%)
Jul 26, 2018
1.160
1.160
1.130
1.130
211,408
-0.03(-2.59%)
Jul 25, 2018
1.150
1.150
1.130
1.160
166,476
+0.02(+1.75%)
Jul 24, 2018
1.120
1.160
1.120
1.140
239,469
+0.01(+0.88%)
Jul 23, 2018
1.170
1.170
1.120
1.130
388,814
-0.03(-2.59%)
Jul 20, 2018
1.130
1.160
1.130
1.160
374,074
+0.04(+3.57%)
Jul 19, 2018
1.080
1.150
1.077
1.120
618,151
+0.00(+0.00%)
Jul 18, 2018
1.080
1.120
1.080
1.120
342,945
+0.03(+2.75%)
Jul 17, 2018
1.120
1.130
1.090
1.090
535,807
-0.04(-3.54%)
Jul 16, 2018
1.120
1.130
1.100
1.130
260,606
+0.01(+0.89%)
Jul 13, 2018
1.110
1.110
1.100
1.120
143,983
+0.00(+0.00%)
Jul 12, 2018
1.130
1.140
1.110
1.120
138,590
+0.01(+0.90%)
Jul 11, 2018
1.150
1.150
1.100
1.110
529,479
-0.03(-3.06%)
Jul 10, 2018
1.130
1.150
1.130
1.145
418,644
-0.00(-0.43%)
Jul 09, 2018
1.140
1.150
1.140
1.150
206,005
+0.01(+0.88%)
Jul 06, 2018
1.140
1.150
1.120
1.140
321,658
+0.01(+0.88%)
Jul 05, 2018
1.130
1.150
1.130
1.130
480,763
+0.00(+0.00%)
Jul 03, 2018
1.130
1.130
1.130
0
-0.04(-3.42%)
Jul 02, 2018
1.160
1.170
1.150
1.170
252,394
+0.00(+0.00%)
Jun 29, 2018
1.180
1.160
1.170
191,354
+0.01(+0.86%)
Jun 28, 2018
1.160
1.190
1.160
1.160
267,416
-0.02(-1.69%)
Jun 27, 2018
1.160
1.180
1.160
1.180
209,702
+0.01(+0.85%)
Jun 26, 2018
1.160
1.180
1.160
1.170
142,129
-0.01(-0.85%)
Jun 25, 2018
1.160
1.190
1.160
1.180
220,341
+0.01(+0.85%)
Jun 22, 2018
1.160
1.180
1.160
1.170
184,162
+0.01(+0.86%)
Jun 21, 2018
1.150
1.180
1.150
1.160
286,067
-0.02(-1.69%)
Jun 20, 2018
1.170
1.200
1.160
1.180
306,017
+0.00(+0.00%)
Jun 19, 2018
1.160
1.180
1.160
1.180
439,860
+0.02(+1.72%)
Jun 18, 2018
1.170
1.220
1.160
1.160
781,557
-0.06(-4.92%)
Jun 15, 2018
1.230
1.210
1.220
1,774,644
+0.01(+0.83%)
Jun 14, 2018
1.240
1.240
1.210
1.210
542,030
-0.03(-2.42%)
Jun 13, 2018
1.240
1.240
1.215
1.240
424,200
+0.01(+0.81%)
Jun 12, 2018
1.210
1.230
1.210
1.230
299,916
+0.00(+0.00%)
Jun 11, 2018
1.220
1.240
1.210
1.230
381,356
+0.02(+1.65%)
Jun 08, 2018
1.210
1.230
1.210
1.210
218,424
+0.00(+0.00%)
Jun 07, 2018
1.220
1.240
1.210
1.210
305,240
-0.01(-0.82%)
Jun 06, 2018
1.220
357,904
+0.00(+0.00%)
Jun 05, 2018
1.230
1.240
1.210
1.220
317,646
-0.01(-0.81%)
Jun 04, 2018
1.260
1.260
1.230
1.230
229,350
-0.01(-0.81%)
Jun 01, 2018
1.260
1.260
1.230
1.240
265,701
+0.00(+0.00%)
May 31, 2018
1.240
1.260
1.230
1.240
260,082
-0.01(-0.80%)
May 30, 2018
1.250
1.270
1.240
1.250
274,792
-0.01(-0.79%)
May 29, 2018
1.240
1.270
1.200
1.260
337,523
+0.00(+0.00%)
May 25, 2018
1.260
1.260
1.260
0
+0.02(+1.61%)
May 24, 2018
1.250
1.280
1.230
1.240
325,020
+0.00(+0.00%)
May 23, 2018
1.230
1.280
1.230
1.240
310,112
-0.02(-1.59%)
May 22, 2018
1.260
1.280
1.250
1.260
214,025
+0.02(+1.61%)
May 21, 2018
1.220
1.260
1.220
1.240
159,150
+0.01(+0.81%)
May 18, 2018
1.210
1.260
1.210
1.230
207,051
+0.01(+0.82%)
May 17, 2018
1.230
1.240
1.210
1.220
178,429
-0.01(-0.81%)
May 16, 2018
1.230
1.260
1.230
1.230
223,528
-0.01(-0.81%)
May 15, 2018
1.240
1.260
1.220
1.240
349,064
-0.01(-0.80%)
May 14, 2018
1.270
1.270
1.250
1.250
176,165
-0.02(-1.57%)
May 11, 2018
1.280
1.320
1.260
1.270
578,399
+0.00(+0.00%)
May 10, 2018
1.250
1.280
1.240
1.270
369,982
+0.03(+2.42%)
May 09, 2018
1.250
1.260
1.220
1.240
189,997
+0.00(+0.00%)
May 08, 2018
1.220
1.250
1.210
1.240
233,470
+0.01(+0.81%)
May 07, 2018
1.250
1.250
1.200
1.230
348,122
-0.03(-2.38%)
May 04, 2018
1.260
1.280
1.250
1.260
199,748
-0.02(-1.56%)
May 03, 2018
1.280
1.290
1.250
1.280
402,917
+0.02(+1.59%)
May 02, 2018
1.250
1.290
1.240
1.260
534,698
+0.00(+0.00%)
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.