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
Aemetis Inc
(NQ:
AMTX
)
2.670
-0.040 (-1.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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 (%)
Apr 30, 2019
0.8400
0.8400
0.8000
0.8040
2,738
-0.03(-3.32%)
Apr 29, 2019
0.8350
0.8350
0.8010
0.8316
2,750
+0.01(+1.41%)
Apr 26, 2019
0.8400
0.8400
0.7648
0.8200
13,800
+0.05(+6.49%)
Apr 25, 2019
0.8000
0.8000
0.7500
0.7700
15,838
-0.01(-1.28%)
Apr 24, 2019
0.8450
0.8450
0.7700
0.7800
18,812
-0.02(-2.94%)
Apr 23, 2019
0.8449
0.8450
0.8000
0.8036
13,956
-0.04(-4.33%)
Apr 22, 2019
0.8100
0.8443
0.8000
0.8400
27,456
+0.03(+3.19%)
Apr 18, 2019
0.8400
0.8510
0.7201
0.8140
36,300
-0.02(-1.93%)
Apr 17, 2019
0.8900
0.8900
0.8180
0.8300
17,756
-0.04(-4.27%)
Apr 16, 2019
0.8532
0.8957
0.8500
0.8670
7,418
+0.01(+0.81%)
Apr 15, 2019
0.8600
0.8900
0.8501
0.8600
11,504
+0.00(+0.00%)
Apr 12, 2019
0.9157
0.9157
0.8600
0.8600
17,300
-0.04(-4.23%)
Apr 11, 2019
0.9100
0.9100
0.8512
0.8980
5,162
+0.01(+1.63%)
Apr 10, 2019
0.8439
0.9200
0.8439
0.8836
17,085
+0.02(+2.10%)
Apr 09, 2019
0.8543
0.9500
0.8543
0.8654
48,646
+0.01(+0.63%)
Apr 08, 2019
0.8887
0.8887
0.8500
0.8600
19,932
-0.00(-0.13%)
Apr 05, 2019
0.9100
0.9100
0.8500
0.8611
6,500
-0.03(-3.25%)
Apr 04, 2019
0.8480
0.9000
0.8341
0.8900
109,736
+0.06(+6.80%)
Apr 03, 2019
0.8250
0.8631
0.8220
0.8333
2,343
-0.02(-1.93%)
Apr 02, 2019
0.8500
0.9000
0.8110
0.8497
24,130
-0.00(-0.04%)
Apr 01, 2019
0.8543
0.8543
0.8100
0.8500
15,353
+0.02(+2.16%)
Mar 29, 2019
0.8600
0.8900
0.8320
0.8320
24,800
-0.04(-4.37%)
Mar 28, 2019
0.9000
0.9000
0.8500
0.8700
12,618
-0.01(-1.14%)
Mar 27, 2019
0.8900
0.8900
0.8600
0.8800
9,814
+0.01(+0.57%)
Mar 26, 2019
0.9000
0.9072
0.8600
0.8750
11,694
+0.00(+0.47%)
Mar 25, 2019
0.8622
0.9001
0.8101
0.8709
27,139
-0.03(-3.23%)
Mar 22, 2019
0.8502
0.9000
0.8062
0.9000
44,500
+0.03(+3.45%)
Mar 21, 2019
0.8700
0.8912
0.8700
0.8700
27,226
+0.00(+0.00%)
Mar 20, 2019
0.8600
0.9000
0.8600
0.8700
8,080
-0.00(-0.13%)
Mar 19, 2019
0.8576
0.8979
0.8576
0.8711
11,911
-0.03(-3.21%)
Mar 18, 2019
0.8900
0.9000
0.8500
0.9000
19,419
-0.02(-2.52%)
Mar 15, 2019
0.9100
0.9600
0.9100
0.9233
20,300
+0.01(+0.96%)
Mar 14, 2019
1.000
1.000
0.8211
0.9145
46,931
-0.01(-1.22%)
Mar 13, 2019
0.9046
0.9900
0.9017
0.9258
54,094
+0.03(+2.98%)
Mar 12, 2019
0.9100
0.9400
0.8800
0.8990
25,810
-0.02(-2.28%)
Mar 11, 2019
0.9200
0.9400
0.9000
0.9200
22,622
-0.02(-2.13%)
Mar 08, 2019
0.9300
1.050
0.8800
0.9400
119,200
+0.02(+2.73%)
Mar 07, 2019
0.9600
0.9600
0.9100
0.9150
10,898
-0.01(-1.08%)
Mar 06, 2019
0.9700
0.9700
0.9250
0.9250
1,869
-0.03(-3.65%)
Mar 05, 2019
0.9342
0.9686
0.9200
0.9600
10,558
+0.05(+5.49%)
Mar 04, 2019
1.010
1.010
0.9100
0.9100
15,179
-0.02(-2.15%)
Mar 01, 2019
0.9400
0.9500
0.8900
0.9300
3,800
+0.00(+0.10%)
Feb 28, 2019
0.9200
0.9500
0.8800
0.9291
36,012
+0.02(+2.10%)
Feb 27, 2019
0.8500
0.9100
0.8100
0.9100
43,853
+0.03(+3.41%)
Feb 26, 2019
0.8800
0.9300
0.8700
0.8800
29,000
-0.00(-0.46%)
Feb 25, 2019
0.9400
0.9555
0.8400
0.8841
38,134
-0.08(-7.91%)
Feb 22, 2019
0.9300
0.9800
0.9100
0.9600
35,000
+0.03(+3.23%)
Feb 21, 2019
0.9300
0.9775
0.9300
0.9300
19,548
+0.00(+0.00%)
Feb 20, 2019
0.9100
0.9805
0.9100
0.9300
33,582
+0.03(+3.21%)
Feb 19, 2019
1.100
1.100
0.8479
0.9011
90,720
-0.08(-8.05%)
Feb 15, 2019
1.060
1.060
0.9800
0.9800
57,800
-0.04(-3.92%)
Feb 14, 2019
1.060
1.090
1.000
1.020
50,592
-0.05(-4.67%)
Feb 13, 2019
1.070
1.130
1.050
1.070
45,017
-0.03(-2.73%)
Feb 12, 2019
1.230
1.230
1.050
1.100
343,650
+0.05(+4.76%)
Feb 11, 2019
1.050
1.100
1.050
1.050
19,367
-0.02(-1.87%)
Feb 08, 2019
1.020
1.120
1.020
1.070
64,900
+0.02(+1.90%)
Feb 07, 2019
1.020
1.100
1.000
1.050
33,996
-0.04(-3.27%)
Feb 06, 2019
1.130
1.164
1.000
1.085
86,412
-0.06(-5.61%)
Feb 05, 2019
1.160
1.200
1.120
1.150
62,931
+0.00(+0.00%)
Feb 04, 2019
1.120
1.240
1.060
1.150
390,840
+0.15(+15.00%)
Feb 01, 2019
1.040
1.040
0.9600
1.000
17,600
-0.04(-3.85%)
Jan 31, 2019
1.030
1.040
0.9750
1.040
44,428
+0.02(+1.96%)
Jan 30, 2019
0.9900
1.040
0.9700
1.020
47,224
+0.01(+0.99%)
Jan 29, 2019
1.010
1.036
0.9600
1.010
21,141
+0.02(+2.02%)
Jan 28, 2019
0.9685
1.027
0.9600
0.9900
59,896
+0.03(+3.13%)
Jan 25, 2019
0.9600
0.9900
0.9400
0.9600
31,200
+0.01(+1.04%)
Jan 24, 2019
0.9900
1.040
0.9000
0.9501
32,716
-0.01(-1.04%)
Jan 23, 2019
1.050
1.150
0.9601
0.9601
149,589
-0.04(-3.99%)
Jan 22, 2019
1.050
1.070
0.9600
1.000
40,683
-0.08(-7.41%)
Jan 18, 2019
1.000
1.090
1.000
1.080
184,100
+0.04(+3.85%)
Jan 17, 2019
1.060
1.150
0.9400
1.040
860,309
+0.18(+20.23%)
Jan 16, 2019
0.8305
0.9000
0.8305
0.8650
16,837
+0.01(+1.17%)
Jan 15, 2019
0.8500
0.8800
0.8200
0.8550
24,599
+0.01(+0.59%)
Jan 14, 2019
0.9000
0.9623
0.8211
0.8500
66,609
-0.03(-3.41%)
Jan 11, 2019
0.8000
0.9000
0.7200
0.8800
103,900
+0.12(+15.79%)
Jan 10, 2019
0.7200
0.7700
0.7000
0.7600
65,443
+0.07(+10.16%)
Jan 09, 2019
0.7000
0.7099
0.6700
0.6899
21,831
-0.01(-1.44%)
Jan 08, 2019
0.6720
0.7195
0.6711
0.7000
27,053
+0.03(+4.31%)
Jan 07, 2019
0.6890
0.7200
0.6711
0.6711
19,793
-0.02(-2.74%)
Jan 04, 2019
0.6200
0.7000
0.5900
0.6900
39,800
+0.06(+10.40%)
Jan 03, 2019
0.6100
0.6390
0.5900
0.6250
11,227
-0.01(-2.19%)
Jan 02, 2019
0.6100
0.6600
0.6003
0.6390
39,833
+0.03(+4.75%)
Dec 31, 2018
0.6000
0.6900
0.6000
0.6100
69,700
+0.04(+7.02%)
Dec 28, 2018
0.7500
0.7500
0.5600
0.5700
169,300
-0.14(-19.85%)
Dec 27, 2018
0.8091
0.8800
0.6506
0.7112
259,506
-0.08(-9.97%)
Dec 26, 2018
0.6000
0.9700
0.6000
0.7900
1,054,356
+0.24(+43.64%)
Dec 24, 2018
0.5400
0.5700
0.4500
0.5500
30,200
+0.04(+7.84%)
Dec 21, 2018
0.4400
0.6900
0.4400
0.5100
64,500
+0.08(+18.60%)
Dec 20, 2018
0.5495
0.5495
0.4200
0.4300
62,753
-0.04(-8.90%)
Dec 19, 2018
0.5500
0.5680
0.4720
0.4720
37,915
-0.08(-14.23%)
Dec 18, 2018
0.5701
0.6112
0.5500
0.5503
36,818
-0.03(-4.53%)
Dec 17, 2018
0.6800
0.6900
0.5617
0.5764
63,939
-0.07(-11.32%)
Dec 14, 2018
0.6600
0.7400
0.6000
0.6500
19,200
+0.05(+8.33%)
Dec 13, 2018
0.6000
0.6194
0.5740
0.6000
46,421
-0.02(-3.15%)
Dec 12, 2018
0.6005
0.6446
0.5505
0.6195
66,511
+0.02(+3.16%)
Dec 11, 2018
0.7200
0.7215
0.6005
0.6005
110,137
-0.11(-15.85%)
Dec 10, 2018
0.7700
0.7700
0.7000
0.7136
9,473
-0.04(-4.85%)
Dec 07, 2018
0.7800
0.7800
0.7200
0.7500
21,300
-0.01(-1.83%)
Dec 06, 2018
0.7795
0.7795
0.6903
0.7640
70,124
+0.01(+1.73%)
Dec 04, 2018
0.7650
0.7800
0.7510
0.7510
13,000
-0.03(-3.47%)
Dec 03, 2018
0.8000
0.8000
0.7400
0.7780
9,225
+0.05(+6.58%)
Nov 30, 2018
0.7900
0.8100
0.7300
0.7300
45,200
-0.06(-7.58%)
Nov 29, 2018
0.7740
0.8000
0.7500
0.7899
13,660
+0.02(+2.32%)
Nov 28, 2018
0.7792
0.7980
0.7020
0.7720
33,037
+0.01(+0.77%)
Nov 27, 2018
0.8100
0.8100
0.7649
0.7661
15,406
-0.03(-4.24%)
Nov 26, 2018
0.7800
0.8680
0.7791
0.8000
12,307
+0.06(+8.11%)
Nov 23, 2018
0.7800
0.7800
0.7000
0.7400
8,600
-0.04(-5.13%)
Nov 21, 2018
0.7800
0.7800
0.7800
0
-0.03(-3.94%)
Nov 20, 2018
0.8900
0.8900
0.8100
0.8120
39,423
-0.07(-7.74%)
Nov 19, 2018
0.9011
0.9400
0.8700
0.8801
13,822
-0.03(-3.29%)
Nov 16, 2018
0.9000
0.9800
0.9000
0.9100
5,100
+0.01(+1.11%)
Nov 15, 2018
0.9900
0.9900
0.9000
0.9000
13,554
-0.03(-2.76%)
Nov 14, 2018
0.9110
0.9454
0.8773
0.9255
35,243
+0.01(+1.59%)
Nov 13, 2018
0.9300
0.9600
0.9110
0.9110
13,569
-0.04(-4.11%)
Nov 12, 2018
0.9400
0.9746
0.9400
0.9500
6,866
+0.02(+2.15%)
Nov 09, 2018
0.9700
0.9900
0.9300
0.9300
7,800
-0.04(-4.12%)
Nov 08, 2018
0.9211
1.025
0.9211
0.9700
10,007
-0.03(-3.28%)
Nov 07, 2018
1.090
1.090
0.9300
1.003
26,347
-0.01(-0.70%)
Nov 06, 2018
0.9200
1.060
0.9200
1.010
107,000
+0.02(+2.02%)
Nov 05, 2018
0.9400
1.032
0.9200
0.9900
19,848
+0.05(+5.32%)
Nov 02, 2018
0.9100
1.000
0.9000
0.9400
43,500
+0.05(+5.62%)
Nov 01, 2018
0.8900
0.9200
0.8600
0.8900
25,647
+0.01(+0.59%)
Oct 31, 2018
0.9100
0.9100
0.8505
0.8848
42,890
-0.02(-2.20%)
Oct 30, 2018
0.9000
0.9150
0.8600
0.9047
8,086
+0.02(+1.93%)
Oct 29, 2018
0.9000
0.9300
0.8505
0.8876
14,127
-0.00(-0.27%)
Oct 26, 2018
0.8800
0.9400
0.8500
0.8900
35,500
+0.01(+1.14%)
Oct 25, 2018
0.9100
0.9500
0.8610
0.8800
63,303
-0.07(-7.05%)
Oct 24, 2018
0.9401
0.9900
0.8500
0.9467
34,907
-0.00(-0.35%)
Oct 23, 2018
0.9500
1.000
0.9500
0.9500
40,077
-0.04(-4.04%)
Oct 22, 2018
1.010
1.048
0.9900
0.9900
26,026
-0.01(-1.00%)
Oct 19, 2018
1.010
1.050
0.9900
1.000
46,700
-0.01(-0.99%)
Oct 18, 2018
1.010
1.054
1.000
1.010
33,923
+0.00(+0.00%)
Oct 17, 2018
1.100
1.110
1.010
1.010
80,186
-0.09(-8.18%)
Oct 16, 2018
1.160
1.212
1.100
1.100
58,733
-0.07(-5.98%)
Oct 15, 2018
1.180
1.250
1.170
1.170
61,663
+0.00(+0.00%)
Oct 12, 2018
1.300
1.300
1.150
1.170
99,000
-0.13(-10.00%)
Oct 11, 2018
1.260
1.340
1.150
1.300
95,469
+0.04(+3.17%)
Oct 10, 2018
1.410
1.450
1.260
1.260
471,010
-0.35(-21.74%)
Oct 09, 2018
1.560
1.730
1.330
1.610
2,310,950
+0.26(+19.26%)
Oct 08, 2018
1.050
1.500
1.050
1.350
1,114,558
+0.35(+35.00%)
Oct 05, 2018
1.020
1.090
1.000
1.000
33,100
-0.02(-1.96%)
Oct 04, 2018
1.080
1.080
1.010
1.020
9,135
-0.07(-6.33%)
Oct 03, 2018
0.9600
1.100
0.9600
1.089
39,082
+0.10(+9.99%)
Oct 02, 2018
1.000
1.040
0.9601
0.9900
19,960
+0.03(+3.13%)
Oct 01, 2018
1.030
1.060
0.9500
0.9600
52,362
-0.06(-5.88%)
Sep 28, 2018
1.010
1.040
0.9500
1.020
26,900
+0.09(+9.68%)
Sep 27, 2018
1.030
1.030
0.9002
0.9300
73,303
-0.07(-7.00%)
Sep 26, 2018
1.040
1.085
1.000
1.000
39,790
-0.05(-4.76%)
Sep 25, 2018
1.070
1.120
1.000
1.050
107,481
-0.01(-0.94%)
Sep 24, 2018
1.100
1.150
1.060
1.060
16,922
-0.09(-7.83%)
Sep 21, 2018
1.080
1.150
1.080
1.150
16,400
+0.08(+7.48%)
Sep 20, 2018
1.060
1.200
1.060
1.070
26,623
+0.03(+2.88%)
Sep 19, 2018
1.160
1.160
1.010
1.040
23,007
-0.14(-11.86%)
Sep 18, 2018
1.150
1.220
1.140
1.180
15,532
+0.02(+1.72%)
Sep 17, 2018
1.210
1.210
1.121
1.160
1,868
+0.02(+1.75%)
Sep 14, 2018
1.190
1.230
1.130
1.140
12,000
-0.07(-5.79%)
Sep 13, 2018
1.210
1.210
1.190
1.210
2,447
-0.01(-0.82%)
Sep 12, 2018
1.240
1.240
1.190
1.220
3,832
+0.00(+0.00%)
Sep 11, 2018
1.210
1.290
1.200
1.220
7,629
+0.01(+0.83%)
Sep 10, 2018
1.220
1.230
1.210
1.210
17,317
-0.01(-0.82%)
Sep 07, 2018
1.220
1.280
1.220
1.220
12,200
+0.00(+0.00%)
Sep 06, 2018
1.260
1.280
1.220
1.220
6,073
-0.04(-3.17%)
Sep 05, 2018
1.280
1.280
1.250
1.260
3,621
-0.01(-0.72%)
Sep 04, 2018
1.240
1.320
1.240
1.269
12,149
+0.03(+2.35%)
Aug 31, 2018
1.240
1.240
1.240
0
-0.04(-3.13%)
Aug 30, 2018
1.280
1.300
1.250
1.280
3,515
-0.01(-0.78%)
Aug 29, 2018
1.290
1.320
1.240
1.290
9,286
-0.02(-1.53%)
Aug 28, 2018
1.280
1.310
1.243
1.310
6,904
+0.04(+3.15%)
Aug 27, 2018
1.270
1.320
1.261
1.270
9,669
+0.01(+0.79%)
Aug 24, 2018
1.310
1.320
1.260
1.260
19,500
-0.02(-1.69%)
Aug 23, 2018
1.300
1.320
1.280
1.282
17,981
-0.01(-0.64%)
Aug 22, 2018
1.220
1.300
1.220
1.290
5,232
-0.01(-0.77%)
Aug 21, 2018
1.240
1.320
1.240
1.300
20,617
+0.05(+4.00%)
Aug 20, 2018
1.240
1.264
1.194
1.250
12,232
+0.04(+3.31%)
Aug 17, 2018
1.210
1.250
1.210
1.210
8,300
+0.01(+0.83%)
Aug 16, 2018
1.250
1.250
1.190
1.200
12,483
-0.05(-4.00%)
Aug 15, 2018
1.250
1.276
1.148
1.250
25,327
-0.01(-0.79%)
Aug 14, 2018
1.310
1.310
1.230
1.260
15,927
-0.04(-3.08%)
Aug 13, 2018
1.260
1.310
1.230
1.300
27,672
+0.05(+3.59%)
Aug 10, 2018
1.350
1.388
1.250
1.255
38,900
-0.09(-6.34%)
Aug 09, 2018
1.380
1.400
1.330
1.340
23,668
-0.02(-1.47%)
Aug 08, 2018
1.400
1.400
1.314
1.360
29,714
-0.01(-0.40%)
Aug 07, 2018
1.310
1.400
1.310
1.365
22,259
+0.08(+5.84%)
Aug 06, 2018
1.310
1.390
1.290
1.290
33,414
-0.03(-2.27%)
Aug 03, 2018
1.280
1.350
1.280
1.320
33,300
+0.06(+4.76%)
Aug 02, 2018
1.280
1.296
1.240
1.260
5,638
+0.00(+0.00%)
Aug 01, 2018
1.260
1.300
1.230
1.260
3,891
+0.00(+0.00%)
Jul 31, 2018
1.260
1.289
1.230
1.260
16,302
+0.01(+0.80%)
Jul 30, 2018
1.280
1.350
1.250
1.250
19,282
-0.03(-2.34%)
Jul 27, 2018
1.320
1.360
1.250
1.280
22,300
-0.02(-1.54%)
Jul 26, 2018
1.310
1.363
1.290
1.300
15,299
-0.01(-1.14%)
Jul 25, 2018
1.470
1.470
1.280
1.315
43,612
-0.14(-9.31%)
Jul 24, 2018
1.500
1.541
1.448
1.450
26,924
+0.01(+0.69%)
Jul 23, 2018
1.520
1.520
1.430
1.440
17,046
-0.06(-4.00%)
Jul 20, 2018
1.610
1.610
1.499
1.500
28,099
-0.04(-2.60%)
Jul 19, 2018
1.540
1.580
1.511
1.540
31,464
+0.01(+0.65%)
Jul 18, 2018
1.530
1.560
1.510
1.530
8,183
-0.01(-0.65%)
Jul 17, 2018
1.510
1.550
1.510
1.540
4,168
+0.03(+1.99%)
Jul 16, 2018
1.530
1.560
1.431
1.510
33,062
-0.03(-1.95%)
Jul 13, 2018
1.560
1.570
1.510
1.540
8,709
-0.01(-0.65%)
Jul 12, 2018
1.590
1.590
1.550
1.550
23,535
-0.04(-2.52%)
Jul 11, 2018
1.580
1.625
1.510
1.590
33,133
+0.01(+0.63%)
Jul 10, 2018
1.740
1.760
1.550
1.580
80,760
-0.16(-9.20%)
Jul 09, 2018
1.760
1.810
1.730
1.740
40,779
+0.00(+0.00%)
Jul 06, 2018
1.700
1.830
1.611
1.740
110,094
+0.05(+2.96%)
Jul 05, 2018
1.700
1.970
1.600
1.690
206,733
+0.10(+6.29%)
Jul 03, 2018
1.590
1.590
1.590
0
+0.13(+8.90%)
Jul 02, 2018
1.510
1.510
1.450
1.460
9,166
-0.05(-3.31%)
Jun 29, 2018
1.500
1.510
1.471
1.510
8,655
+0.01(+0.67%)
Jun 28, 2018
1.460
1.500
1.418
1.500
13,903
+0.05(+3.45%)
Jun 27, 2018
1.440
1.510
1.440
1.450
32,032
-0.02(-1.36%)
Jun 26, 2018
1.550
1.550
1.400
1.470
18,994
-0.08(-5.16%)
Jun 25, 2018
1.600
1.610
1.480
1.550
27,577
-0.05(-3.13%)
Jun 22, 2018
1.590
1.600
1.501
1.600
54,882
+0.07(+4.58%)
Jun 21, 2018
1.570
1.579
1.520
1.530
54,229
-0.04(-2.55%)
Jun 20, 2018
1.560
1.581
1.481
1.570
53,997
+0.10(+6.80%)
Jun 19, 2018
1.500
1.570
1.460
1.470
58,980
-0.01(-0.68%)
Jun 18, 2018
1.430
1.590
1.400
1.480
177,941
+0.05(+3.50%)
Jun 15, 2018
1.480
1.430
1.430
16,497
-0.05(-3.38%)
Jun 14, 2018
1.500
1.510
1.470
1.480
51,232
+0.00(+0.00%)
Jun 13, 2018
1.490
1.548
1.480
1.480
19,792
-0.00(-0.20%)
Jun 12, 2018
1.590
1.590
1.471
1.483
19,415
-0.07(-4.32%)
Jun 11, 2018
1.470
1.590
1.470
1.550
14,940
+0.09(+6.16%)
Jun 08, 2018
1.500
1.546
1.450
1.460
18,599
-0.03(-2.01%)
Jun 07, 2018
1.470
1.559
1.470
1.490
14,576
+0.01(+0.68%)
Jun 06, 2018
1.488
1.640
1.470
1.480
146,719
-0.04(-2.63%)
Jun 05, 2018
1.550
1.560
1.470
1.520
26,215
-0.03(-1.94%)
Jun 04, 2018
1.600
1.610
1.550
1.550
20,042
-0.03(-1.90%)
Jun 01, 2018
1.590
1.620
1.550
1.580
28,628
-0.01(-0.63%)
May 31, 2018
1.560
1.620
1.560
1.590
15,842
+0.01(+0.63%)
May 30, 2018
1.600
1.640
1.570
1.580
31,902
-0.02(-1.25%)
May 29, 2018
1.600
1.655
1.600
1.600
18,598
-0.04(-2.44%)
May 25, 2018
1.640
1.640
1.640
0
-0.05(-2.96%)
May 24, 2018
1.680
1.690
1.666
1.690
9,528
-0.02(-1.11%)
May 23, 2018
1.720
1.720
1.664
1.709
20,379
-0.01(-0.64%)
May 22, 2018
1.720
1.731
1.697
1.720
19,300
+0.00(+0.02%)
May 21, 2018
1.770
1.770
1.677
1.720
8,016
-0.04(-2.02%)
May 18, 2018
1.720
1.800
1.610
1.755
64,974
+0.04(+2.63%)
May 17, 2018
1.770
1.770
1.681
1.710
81,721
-0.04(-2.29%)
May 16, 2018
1.800
1.800
1.720
1.750
34,218
-0.04(-2.23%)
May 15, 2018
1.820
1.820
1.790
1.790
16,084
-0.04(-2.19%)
May 14, 2018
1.850
1.850
1.800
1.830
39,511
+0.00(+0.00%)
May 11, 2018
1.850
1.850
1.750
1.830
73,693
+0.04(+2.31%)
May 10, 2018
1.880
1.880
1.770
1.789
84,727
-0.05(-2.79%)
May 09, 2018
1.830
1.850
1.770
1.840
126,173
+0.04(+2.22%)
May 08, 2018
1.730
1.830
1.730
1.800
91,524
+0.07(+4.05%)
May 07, 2018
1.800
1.850
1.720
1.730
92,722
-0.06(-3.35%)
May 04, 2018
1.740
1.843
1.697
1.790
45,637
+0.04(+2.29%)
May 03, 2018
1.850
1.860
1.711
1.750
49,662
-0.09(-4.89%)
May 02, 2018
1.680
1.850
1.676
1.840
167,651
+0.15(+8.88%)
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.