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
Applied Optoelect
(NQ:
AAOI
)
11.98
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 29, 2022
2.530
2.720
2.530
2.570
97,425
-0.01(-0.39%)
Apr 28, 2022
2.560
2.660
2.450
2.580
364,662
+0.08(+3.20%)
Apr 27, 2022
2.680
2.680
2.480
2.500
489,347
-0.18(-6.72%)
Apr 26, 2022
2.800
2.810
2.620
2.680
304,018
-0.12(-4.29%)
Apr 25, 2022
2.850
2.876
2.760
2.800
202,305
-0.04(-1.41%)
Apr 22, 2022
2.940
2.985
2.760
2.840
255,934
-0.12(-4.05%)
Apr 21, 2022
3.150
3.150
2.950
2.960
309,824
-0.11(-3.58%)
Apr 20, 2022
3.000
3.120
2.970
3.070
292,772
+0.05(+1.66%)
Apr 19, 2022
3.070
3.075
2.990
3.020
135,727
-0.02(-0.66%)
Apr 18, 2022
3.050
3.110
2.950
3.040
292,196
+0.01(+0.33%)
Apr 14, 2022
3.050
3.120
3.030
3.030
158,523
-0.06(-1.94%)
Apr 13, 2022
3.040
3.110
3.030
3.090
77,003
+0.06(+1.98%)
Apr 12, 2022
3.100
3.140
3.020
3.030
192,050
-0.04(-1.30%)
Apr 11, 2022
3.090
3.140
3.000
3.070
90,915
-0.03(-0.97%)
Apr 08, 2022
3.210
3.210
3.090
3.100
159,896
-0.12(-3.73%)
Apr 07, 2022
3.190
3.244
3.110
3.220
215,940
+0.07(+2.22%)
Apr 06, 2022
3.220
3.280
3.150
3.150
261,372
-0.15(-4.55%)
Apr 05, 2022
3.420
3.420
3.290
3.300
219,864
-0.11(-3.23%)
Apr 04, 2022
3.310
3.470
3.220
3.410
286,263
+0.10(+3.02%)
Apr 01, 2022
3.660
3.741
3.290
3.310
506,073
-0.34(-9.32%)
Mar 31, 2022
3.500
3.680
3.488
3.650
332,392
+0.16(+4.58%)
Mar 30, 2022
3.330
3.620
3.310
3.490
625,546
+0.15(+4.49%)
Mar 29, 2022
3.290
3.390
3.290
3.340
117,997
+0.10(+3.09%)
Mar 28, 2022
3.270
3.270
3.110
3.240
303,914
-0.03(-0.92%)
Mar 25, 2022
3.360
3.370
3.230
3.270
201,788
-0.09(-2.68%)
Mar 24, 2022
3.380
3.380
3.220
3.360
178,916
+0.02(+0.60%)
Mar 23, 2022
3.350
3.450
3.250
3.340
248,256
+0.04(+1.21%)
Mar 22, 2022
3.340
3.480
3.300
3.300
145,453
-0.03(-0.90%)
Mar 21, 2022
3.570
3.610
3.300
3.330
308,362
-0.28(-7.76%)
Mar 18, 2022
3.280
3.640
3.280
3.610
378,101
+0.29(+8.73%)
Mar 17, 2022
3.260
3.370
3.190
3.320
137,025
+0.04(+1.22%)
Mar 16, 2022
3.170
3.340
3.110
3.280
277,181
+0.14(+4.46%)
Mar 15, 2022
3.000
3.170
3.000
3.140
144,218
+0.12(+3.97%)
Mar 14, 2022
3.460
3.460
3.000
3.020
732,744
-0.43(-12.46%)
Mar 11, 2022
3.670
3.670
3.450
3.450
148,528
-0.15(-4.17%)
Mar 10, 2022
3.620
3.640
3.500
3.600
189,450
-0.12(-3.23%)
Mar 09, 2022
3.780
3.890
3.700
3.720
218,136
-0.01(-0.27%)
Mar 08, 2022
3.560
3.785
3.520
3.730
382,751
+0.17(+4.78%)
Mar 07, 2022
3.440
3.640
3.400
3.560
192,618
+0.15(+4.40%)
Mar 04, 2022
3.550
3.590
3.410
3.410
400,393
-0.19(-5.28%)
Mar 03, 2022
3.700
3.711
3.580
3.600
181,553
-0.10(-2.70%)
Mar 02, 2022
3.620
3.730
3.510
3.700
214,741
+0.08(+2.21%)
Mar 01, 2022
3.600
3.650
3.490
3.620
301,807
-0.01(-0.28%)
Feb 28, 2022
3.400
3.650
3.340
3.630
468,692
+0.18(+5.22%)
Feb 25, 2022
3.790
3.825
3.400
3.450
1,404,344
-0.61(-15.02%)
Feb 24, 2022
3.740
4.070
3.490
4.060
771,907
+0.22(+5.73%)
Feb 23, 2022
4.000
4.090
3.810
3.840
332,957
-0.12(-3.03%)
Feb 22, 2022
4.200
4.330
3.930
3.960
788,735
-0.41(-9.38%)
Feb 18, 2022
4.370
0
+0.15(+3.55%)
Feb 17, 2022
4.280
4.530
4.155
4.220
541,976
-0.09(-2.09%)
Feb 16, 2022
3.870
4.390
3.830
4.310
876,630
+0.42(+10.80%)
Feb 15, 2022
3.690
3.935
3.690
3.890
272,739
+0.25(+6.87%)
Feb 14, 2022
3.780
3.810
3.632
3.640
449,414
-0.17(-4.46%)
Feb 11, 2022
3.910
3.980
3.800
3.810
331,044
-0.12(-3.05%)
Feb 10, 2022
3.960
4.130
3.920
3.930
260,131
-0.12(-2.96%)
Feb 09, 2022
3.900
4.110
3.900
4.050
411,073
+0.18(+4.65%)
Feb 08, 2022
3.940
4.000
3.835
3.870
596,590
-0.06(-1.53%)
Feb 07, 2022
3.950
4.010
3.840
3.930
534,651
-0.02(-0.51%)
Feb 04, 2022
3.850
3.990
3.780
3.950
244,801
+0.10(+2.60%)
Feb 03, 2022
3.910
3.850
207,913
-0.15(-3.75%)
Feb 02, 2022
4.150
4.150
3.870
4.000
236,097
-0.12(-2.91%)
Feb 01, 2022
4.130
4.230
4.050
4.120
364,396
+0.02(+0.49%)
Jan 31, 2022
3.840
4.100
4.100
280,336
+0.28(+7.33%)
Jan 28, 2022
3.760
3.820
3.660
3.820
228,196
+0.05(+1.33%)
Jan 27, 2022
3.990
3.990
3.750
3.770
350,085
-0.15(-3.83%)
Jan 26, 2022
4.000
4.150
3.880
3.920
421,546
-0.03(-0.76%)
Jan 25, 2022
3.970
4.030
3.870
3.950
335,277
-0.07(-1.74%)
Jan 24, 2022
3.770
4.030
3.630
4.020
802,359
+0.16(+4.15%)
Jan 21, 2022
3.960
4.030
3.850
3.860
464,846
-0.12(-3.02%)
Jan 20, 2022
4.100
4.150
3.960
3.980
381,249
-0.12(-2.93%)
Jan 19, 2022
3.970
4.140
3.970
4.100
458,458
+0.13(+3.27%)
Jan 18, 2022
4.080
4.150
3.960
3.970
470,244
-0.14(-3.41%)
Jan 14, 2022
4.110
0
-0.09(-2.14%)
Jan 13, 2022
4.420
4.420
4.190
4.200
566,318
-0.22(-4.98%)
Jan 12, 2022
4.470
4.570
4.410
4.420
530,899
+0.01(+0.23%)
Jan 11, 2022
4.320
4.500
4.270
4.410
529,066
+0.03(+0.68%)
Jan 10, 2022
4.670
4.670
4.350
4.380
1,016,656
-0.31(-6.61%)
Jan 07, 2022
4.800
4.847
4.630
4.690
556,672
-0.08(-1.68%)
Jan 06, 2022
5.000
5.072
4.760
4.770
991,167
-0.26(-5.17%)
Jan 05, 2022
5.260
5.340
5.010
5.030
465,098
-0.26(-4.91%)
Jan 04, 2022
5.300
5.375
5.200
5.290
549,445
+0.02(+0.38%)
Jan 03, 2022
5.200
5.305
5.080
5.270
478,578
+0.13(+2.53%)
Dec 31, 2021
5.370
5.450
5.120
5.140
618,459
-0.21(-3.93%)
Dec 30, 2021
5.290
5.450
5.160
5.350
609,663
+0.05(+0.94%)
Dec 29, 2021
5.490
5.500
5.290
5.300
423,595
-0.18(-3.28%)
Dec 28, 2021
5.590
5.620
5.460
5.480
356,357
-0.11(-1.97%)
Dec 27, 2021
5.610
5.685
5.590
5.590
559,205
-0.05(-0.89%)
Dec 23, 2021
5.450
5.650
5.450
5.640
640,851
+0.18(+3.30%)
Dec 22, 2021
5.480
5.480
5.320
5.460
484,502
-0.01(-0.18%)
Dec 21, 2021
5.400
5.545
5.400
5.470
393,445
+0.09(+1.67%)
Dec 20, 2021
5.550
5.550
5.280
5.380
357,430
-0.29(-5.11%)
Dec 17, 2021
5.390
5.680
5.290
5.670
596,486
+0.23(+4.23%)
Dec 16, 2021
5.760
5.760
5.380
5.440
503,752
-0.30(-5.23%)
Dec 15, 2021
5.600
5.740
5.430
5.740
280,205
+0.13(+2.32%)
Dec 14, 2021
5.600
5.710
5.540
5.610
396,446
-0.08(-1.41%)
Dec 13, 2021
5.730
5.780
5.595
5.690
321,046
-0.09(-1.56%)
Dec 10, 2021
6.000
6.070
5.760
5.780
435,397
-0.18(-3.07%)
Dec 09, 2021
5.890
6.140
5.870
5.963
529,451
+0.05(+0.90%)
Dec 08, 2021
5.650
6.020
5.590
5.910
361,827
+0.23(+4.05%)
Dec 07, 2021
5.560
5.740
5.540
5.680
405,998
+0.22(+4.03%)
Dec 06, 2021
5.380
5.520
5.200
5.460
536,510
+0.06(+1.11%)
Dec 03, 2021
5.520
5.600
5.290
5.400
536,699
-0.13(-2.35%)
Dec 02, 2021
5.640
5.690
5.490
5.530
549,374
-0.14(-2.47%)
Dec 01, 2021
6.000
6.030
5.610
5.670
738,189
-0.24(-4.06%)
Nov 30, 2021
5.930
5.970
5.755
5.910
484,340
-0.04(-0.67%)
Nov 29, 2021
6.040
6.065
5.810
5.950
409,491
-0.08(-1.33%)
Nov 26, 2021
5.940
6.080
5.890
6.030
282,161
+0.00(+0.00%)
Nov 24, 2021
5.870
6.050
5.770
6.030
334,141
+0.11(+1.86%)
Nov 23, 2021
5.940
6.010
5.750
5.920
624,253
-0.08(-1.33%)
Nov 22, 2021
6.180
6.202
5.970
6.000
466,021
-0.17(-2.69%)
Nov 19, 2021
5.990
6.240
5.990
6.166
484,524
+0.14(+2.25%)
Nov 18, 2021
6.010
6.070
5.995
6.030
779,930
+0.02(+0.33%)
Nov 17, 2021
6.020
6.180
5.965
6.010
901,411
+0.00(+0.00%)
Nov 16, 2021
6.000
6.085
5.931
6.010
695,892
-0.03(-0.50%)
Nov 15, 2021
6.090
6.300
5.990
6.040
653,457
-0.04(-0.66%)
Nov 12, 2021
6.050
6.120
5.950
6.080
705,090
+0.04(+0.66%)
Nov 11, 2021
5.770
6.140
5.770
6.040
969,159
+0.29(+5.04%)
Nov 10, 2021
5.730
5.750
922,725
+0.00(+0.00%)
Nov 09, 2021
5.900
5.940
5.730
5.750
1,236,931
-0.10(-1.71%)
Nov 08, 2021
5.980
6.000
5.610
5.850
7,145,989
-0.01(-0.17%)
Nov 05, 2021
6.800
6.920
5.750
5.860
5,693,082
-2.78(-32.18%)
Nov 04, 2021
8.510
8.860
8.380
8.640
1,245,139
+0.27(+3.23%)
Nov 03, 2021
7.890
8.460
7.840
8.370
709,431
+0.51(+6.49%)
Nov 02, 2021
7.760
8.000
7.720
7.860
666,780
+0.20(+2.61%)
Nov 01, 2021
7.640
7.720
7.650
7.660
301,761
+0.01(+0.13%)
Oct 29, 2021
7.610
7.710
7.610
7.650
272,280
-0.01(-0.13%)
Oct 28, 2021
7.720
7.740
7.570
7.660
380,369
-0.03(-0.39%)
Oct 27, 2021
7.500
7.880
7.520
7.690
385,956
+0.19(+2.53%)
Oct 26, 2021
7.590
7.500
506,285
-0.09(-1.19%)
Oct 25, 2021
7.500
7.671
7.471
7.590
252,442
+0.09(+1.20%)
Oct 22, 2021
7.500
7.610
7.490
7.500
432,107
-0.02(-0.27%)
Oct 21, 2021
7.370
7.580
7.370
7.520
234,493
+0.11(+1.48%)
Oct 20, 2021
7.420
7.570
7.300
7.410
305,635
-0.01(-0.13%)
Oct 19, 2021
7.260
7.450
7.170
7.420
233,526
+0.26(+3.63%)
Oct 18, 2021
7.170
7.280
7.100
7.160
210,019
-0.06(-0.83%)
Oct 15, 2021
7.390
7.450
7.180
7.220
210,977
-0.12(-1.63%)
Oct 14, 2021
7.250
7.580
7.250
7.340
362,094
+0.14(+1.94%)
Oct 13, 2021
6.760
7.220
6.760
7.200
361,012
+0.45(+6.67%)
Oct 12, 2021
6.830
6.940
6.740
6.750
292,479
-0.06(-0.88%)
Oct 11, 2021
6.750
6.970
6.750
6.810
195,189
+0.02(+0.29%)
Oct 08, 2021
6.940
7.065
6.770
6.790
357,560
-0.11(-1.59%)
Oct 07, 2021
6.910
7.070
6.880
6.900
463,638
+0.03(+0.44%)
Oct 06, 2021
6.800
6.920
6.710
6.870
224,814
+0.00(+0.00%)
Oct 05, 2021
6.810
7.030
6.800
6.870
310,006
+0.06(+0.88%)
Oct 04, 2021
7.230
7.250
6.795
6.810
307,781
-0.38(-5.29%)
Oct 01, 2021
7.230
7.340
7.100
7.190
261,806
+0.01(+0.14%)
Sep 30, 2021
7.080
7.250
7.080
7.180
247,976
+0.14(+1.99%)
Sep 29, 2021
7.130
7.180
6.980
7.040
273,444
-0.01(-0.14%)
Sep 28, 2021
7.180
7.290
7.050
7.050
248,722
-0.19(-2.62%)
Sep 27, 2021
7.270
7.510
7.240
7.240
297,009
+0.00(+0.00%)
Sep 24, 2021
7.170
7.330
7.080
7.240
242,764
+0.08(+1.12%)
Sep 23, 2021
7.050
7.240
7.015
7.160
228,403
+0.18(+2.58%)
Sep 22, 2021
6.870
7.130
6.800
6.980
448,183
+0.20(+2.95%)
Sep 21, 2021
7.040
7.090
6.760
6.780
350,153
-0.19(-2.73%)
Sep 20, 2021
7.250
7.305
6.940
6.970
442,616
-0.49(-6.57%)
Sep 17, 2021
7.450
7.550
7.380
7.460
515,776
+0.00(+0.00%)
Sep 16, 2021
7.290
7.490
7.130
7.460
288,010
+0.18(+2.47%)
Sep 15, 2021
7.250
7.375
7.050
7.280
486,299
+0.07(+0.97%)
Sep 14, 2021
7.440
7.520
7.120
7.210
330,662
-0.24(-3.22%)
Sep 13, 2021
7.440
7.520
7.216
7.450
372,945
+0.02(+0.27%)
Sep 10, 2021
7.770
7.800
7.400
7.430
259,830
-0.29(-3.76%)
Sep 09, 2021
7.800
7.970
7.580
7.720
425,570
-0.06(-0.77%)
Sep 08, 2021
7.770
8.000
7.770
7.780
292,154
-0.03(-0.38%)
Sep 07, 2021
7.700
8.000
7.700
7.810
415,875
+0.09(+1.17%)
Sep 03, 2021
7.770
7.920
7.650
7.720
330,788
-0.05(-0.64%)
Sep 02, 2021
7.620
7.840
7.600
7.770
411,486
+0.14(+1.83%)
Sep 01, 2021
7.360
7.700
7.265
7.630
605,050
+0.30(+4.09%)
Aug 31, 2021
7.260
7.410
7.150
7.330
328,266
+0.05(+0.69%)
Aug 30, 2021
7.300
7.360
7.140
7.280
315,802
-0.02(-0.27%)
Aug 27, 2021
7.100
7.300
7.085
7.300
378,145
+0.21(+2.96%)
Aug 26, 2021
6.880
7.150
6.880
7.090
332,936
+0.17(+2.46%)
Aug 25, 2021
6.880
7.020
6.845
6.920
323,185
+0.04(+0.58%)
Aug 24, 2021
6.790
7.015
6.750
6.880
418,000
+0.15(+2.23%)
Aug 23, 2021
6.640
6.800
6.630
6.730
488,889
+0.11(+1.66%)
Aug 20, 2021
6.500
6.670
6.488
6.620
283,804
+0.10(+1.53%)
Aug 19, 2021
6.620
6.710
6.510
6.520
405,005
-0.17(-2.54%)
Aug 18, 2021
6.540
6.820
6.445
6.690
504,389
+0.17(+2.61%)
Aug 17, 2021
6.740
6.740
6.390
6.520
861,762
-0.24(-3.55%)
Aug 16, 2021
7.040
7.150
6.760
6.760
450,161
-0.28(-3.98%)
Aug 13, 2021
6.960
7.200
6.740
7.040
791,430
+0.04(+0.57%)
Aug 12, 2021
7.000
7.090
6.815
7.000
534,468
+0.03(+0.43%)
Aug 11, 2021
7.150
7.200
6.930
6.970
696,153
-0.15(-2.11%)
Aug 10, 2021
7.540
7.600
7.060
7.120
585,954
-0.40(-5.32%)
Aug 09, 2021
7.200
7.610
7.150
7.520
740,196
+0.37(+5.17%)
Aug 06, 2021
7.270
7.270
6.850
7.150
1,627,479
-0.55(-7.14%)
Aug 05, 2021
7.710
7.875
7.620
7.700
485,157
-0.01(-0.13%)
Aug 04, 2021
7.510
7.720
7.380
7.710
563,281
+0.09(+1.18%)
Aug 03, 2021
7.640
7.670
7.380
7.620
671,346
-0.02(-0.26%)
Aug 02, 2021
7.760
7.920
7.625
7.640
421,250
-0.09(-1.16%)
Jul 30, 2021
7.690
7.860
7.670
7.730
369,693
-0.04(-0.51%)
Jul 29, 2021
7.610
7.805
7.600
7.770
320,906
+0.22(+2.91%)
Jul 28, 2021
7.300
7.610
7.300
7.550
451,134
+0.34(+4.72%)
Jul 27, 2021
7.360
7.460
7.110
7.210
453,107
-0.14(-1.90%)
Jul 26, 2021
7.530
7.530
7.300
7.350
348,810
+0.02(+0.27%)
Jul 23, 2021
7.370
7.418
7.180
7.330
407,919
-0.07(-0.95%)
Jul 22, 2021
7.640
7.650
7.330
7.400
460,916
-0.31(-4.02%)
Jul 21, 2021
7.440
7.810
7.440
7.710
319,411
+0.30(+4.05%)
Jul 20, 2021
7.300
7.495
7.145
7.410
453,852
+0.14(+1.93%)
Jul 19, 2021
7.200
7.310
6.950
7.270
685,241
-0.04(-0.55%)
Jul 16, 2021
7.560
7.660
7.300
7.310
405,970
-0.21(-2.79%)
Jul 15, 2021
7.630
7.690
7.390
7.520
489,706
-0.10(-1.31%)
Jul 14, 2021
7.870
7.960
7.620
7.620
425,876
-0.21(-2.68%)
Jul 13, 2021
7.940
7.990
7.820
7.830
248,696
-0.12(-1.57%)
Jul 12, 2021
8.050
8.100
7.920
7.955
358,269
-0.06(-0.81%)
Jul 09, 2021
7.780
8.090
7.770
8.020
415,209
+0.26(+3.35%)
Jul 08, 2021
7.660
7.862
7.560
7.760
557,921
-0.04(-0.51%)
Jul 07, 2021
8.140
8.265
7.760
7.800
526,187
-0.36(-4.41%)
Jul 06, 2021
8.430
8.430
8.023
8.160
561,013
-0.23(-2.74%)
Jul 02, 2021
8.470
8.500
8.290
8.390
326,162
-0.01(-0.12%)
Jul 01, 2021
8.580
8.600
8.340
8.400
387,550
-0.07(-0.83%)
Jun 30, 2021
8.630
8.730
8.420
8.470
483,499
-0.20(-2.31%)
Jun 29, 2021
8.850
9.190
8.560
8.670
550,656
-0.19(-2.14%)
Jun 28, 2021
8.870
9.250
8.840
8.860
762,100
+0.04(+0.45%)
Jun 25, 2021
8.470
8.840
8.461
8.820
3,761,316
+0.42(+5.00%)
Jun 24, 2021
8.430
8.540
8.370
8.400
475,615
+0.04(+0.48%)
Jun 23, 2021
8.450
8.640
8.330
8.360
334,918
-0.11(-1.30%)
Jun 22, 2021
8.330
8.530
8.291
8.470
531,478
+0.13(+1.56%)
Jun 21, 2021
8.300
8.470
8.160
8.340
497,403
+0.10(+1.21%)
Jun 18, 2021
8.650
8.650
8.110
8.240
836,466
-0.38(-4.41%)
Jun 17, 2021
8.800
8.900
8.620
8.620
384,192
-0.16(-1.82%)
Jun 16, 2021
8.640
8.850
8.510
8.780
355,985
+0.09(+1.04%)
Jun 15, 2021
8.760
8.880
8.640
8.690
358,216
-0.10(-1.14%)
Jun 14, 2021
8.780
9.030
8.760
8.790
446,002
+0.00(+0.00%)
Jun 11, 2021
8.845
8.845
8.655
8.790
279,624
+0.16(+1.85%)
Jun 10, 2021
8.700
8.800
8.530
8.630
387,952
-0.06(-0.69%)
Jun 09, 2021
8.850
8.980
8.652
8.690
368,087
-0.16(-1.81%)
Jun 08, 2021
8.730
9.030
8.730
8.850
583,323
+0.17(+1.96%)
Jun 07, 2021
8.420
8.740
8.420
8.680
510,162
+0.24(+2.84%)
Jun 04, 2021
8.390
8.549
8.380
8.440
413,113
+0.05(+0.60%)
Jun 03, 2021
8.620
8.690
8.370
8.390
509,546
-0.25(-2.89%)
Jun 02, 2021
8.560
8.744
8.560
8.640
761,040
+0.10(+1.17%)
Jun 01, 2021
8.290
8.560
8.130
8.540
580,595
+0.31(+3.77%)
May 28, 2021
8.300
8.580
8.210
8.230
415,896
+0.02(+0.24%)
May 27, 2021
8.080
8.320
8.010
8.210
513,849
+0.17(+2.11%)
May 26, 2021
7.750
8.090
7.700
8.040
469,597
+0.33(+4.28%)
May 25, 2021
7.910
7.990
7.700
7.710
509,009
-0.14(-1.78%)
May 24, 2021
8.100
8.160
7.825
7.850
581,068
-0.21(-2.61%)
May 21, 2021
7.980
8.230
7.910
8.060
588,497
+0.17(+2.15%)
May 20, 2021
7.780
8.150
7.780
7.890
657,789
+0.11(+1.41%)
May 19, 2021
7.620
7.820
7.530
7.780
343,610
+0.00(+0.00%)
May 18, 2021
7.790
8.040
7.730
7.780
405,734
+0.00(+0.00%)
May 17, 2021
7.470
7.910
7.360
7.780
535,472
+0.31(+4.15%)
May 14, 2021
7.240
7.525
7.110
7.470
430,128
+0.30(+4.18%)
May 13, 2021
7.080
7.470
7.041
7.170
717,834
+0.04(+0.56%)
May 12, 2021
7.200
7.380
7.040
7.130
783,390
-0.22(-2.99%)
May 11, 2021
7.300
7.600
7.110
7.350
683,316
-0.18(-2.39%)
May 10, 2021
7.570
7.675
7.250
7.530
873,386
-0.05(-0.66%)
May 07, 2021
7.160
7.900
6.810
7.580
1,067,095
+0.36(+4.99%)
May 06, 2021
7.000
7.240
6.750
7.220
989,640
+0.17(+2.41%)
May 05, 2021
7.360
7.400
7.000
7.050
640,180
-0.21(-2.89%)
May 04, 2021
7.190
7.330
6.870
7.260
903,274
-0.04(-0.55%)
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.