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
Summit Therapeu ADR
(NQ:
SMMT
)
8.250
+0.710 (+9.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
1.880
1.880
1.750
1.760
28,505
-0.12(-6.38%)
Apr 29, 2019
1.920
1.940
1.860
1.880
98,818
-0.02(-1.05%)
Apr 26, 2019
1.900
1.920
1.890
1.900
11,200
-0.01(-0.52%)
Apr 25, 2019
1.870
1.990
1.870
1.910
12,712
+0.05(+2.69%)
Apr 24, 2019
1.980
2.010
1.860
1.860
13,660
-0.13(-6.53%)
Apr 23, 2019
1.850
2.020
1.850
1.990
31,718
+0.14(+7.57%)
Apr 22, 2019
1.810
1.890
1.810
1.850
40,301
-0.06(-3.14%)
Apr 18, 2019
1.900
1.960
1.900
1.910
16,500
-0.03(-1.55%)
Apr 17, 2019
1.990
1.990
1.940
1.940
8,768
-0.08(-3.96%)
Apr 16, 2019
2.050
2.050
1.940
2.020
24,582
-0.01(-0.49%)
Apr 15, 2019
1.970
2.030
1.850
2.030
29,944
+0.14(+7.41%)
Apr 12, 2019
1.990
2.010
1.880
1.890
16,900
-0.01(-0.53%)
Apr 11, 2019
2.030
2.030
1.900
1.900
11,169
-0.05(-2.56%)
Apr 10, 2019
1.980
2.000
1.910
1.950
18,629
+0.02(+1.04%)
Apr 09, 2019
1.990
2.000
1.900
1.930
39,634
-0.06(-3.02%)
Apr 08, 2019
2.000
2.081
1.862
1.990
22,814
-0.01(-0.50%)
Apr 05, 2019
1.860
2.000
1.860
2.000
48,900
+0.17(+9.29%)
Apr 04, 2019
1.890
1.950
1.830
1.830
11,373
-0.06(-3.17%)
Apr 03, 2019
1.850
1.890
1.850
1.890
10,346
+0.09(+5.00%)
Apr 02, 2019
1.880
1.930
1.800
1.800
41,090
-0.08(-4.26%)
Apr 01, 2019
1.870
1.910
1.800
1.880
27,942
+0.05(+2.73%)
Mar 29, 2019
1.840
1.886
1.770
1.830
11,700
+0.01(+0.55%)
Mar 28, 2019
1.850
1.980
1.760
1.820
11,895
+0.00(+0.00%)
Mar 27, 2019
1.830
1.850
1.760
1.820
35,633
+0.07(+4.00%)
Mar 26, 2019
1.820
1.840
1.750
1.750
25,172
-0.07(-3.85%)
Mar 25, 2019
1.880
1.880
1.670
1.820
22,559
-0.02(-0.87%)
Mar 22, 2019
1.870
1.870
1.790
1.836
10,500
-0.03(-1.41%)
Mar 21, 2019
1.940
1.950
1.840
1.862
23,955
-0.02(-0.95%)
Mar 20, 2019
1.980
1.980
1.830
1.880
19,239
-0.08(-4.08%)
Mar 19, 2019
1.903
1.990
1.900
1.960
19,642
+0.03(+1.55%)
Mar 18, 2019
2.030
2.040
1.925
1.930
10,910
-0.10(-4.87%)
Mar 15, 2019
2.060
2.080
1.900
2.029
41,700
-0.07(-3.39%)
Mar 14, 2019
1.970
2.100
1.950
2.100
18,680
+0.13(+6.59%)
Mar 13, 2019
1.880
2.000
1.880
1.970
11,909
+0.09(+4.79%)
Mar 12, 2019
1.990
2.000
1.800
1.880
53,599
-0.12(-6.00%)
Mar 11, 2019
2.050
2.127
1.990
2.000
86,346
-0.03(-1.48%)
Mar 08, 2019
2.110
2.190
2.020
2.030
36,700
-0.12(-5.59%)
Mar 07, 2019
2.190
2.240
2.050
2.150
32,605
-0.04(-1.82%)
Mar 06, 2019
2.260
2.260
2.150
2.190
27,921
-0.06(-2.67%)
Mar 05, 2019
2.250
2.250
2.070
2.250
41,518
+0.15(+7.14%)
Mar 04, 2019
2.260
2.289
2.080
2.100
72,310
-0.17(-7.49%)
Mar 01, 2019
2.300
2.380
2.050
2.270
119,600
-0.03(-1.30%)
Feb 28, 2019
2.360
2.360
1.990
2.300
237,598
+0.02(+0.88%)
Feb 27, 2019
1.870
2.460
1.800
2.280
1,032,554
+0.41(+21.93%)
Feb 26, 2019
1.460
1.960
1.440
1.870
267,764
+0.42(+28.97%)
Feb 25, 2019
1.500
1.550
1.410
1.450
239,757
+0.11(+8.21%)
Feb 22, 2019
1.350
1.350
1.270
1.340
39,800
+0.01(+0.98%)
Feb 21, 2019
1.300
1.390
1.300
1.327
29,607
+0.03(+2.08%)
Feb 20, 2019
1.300
1.380
1.300
1.300
30,743
+0.00(+0.00%)
Feb 19, 2019
1.270
1.301
1.270
1.300
30,698
+0.05(+4.00%)
Feb 15, 2019
1.250
1.290
1.210
1.250
76,900
-0.03(-2.34%)
Feb 14, 2019
1.320
1.330
1.280
1.280
38,536
-0.02(-1.54%)
Feb 13, 2019
1.327
1.363
1.250
1.300
89,262
-0.01(-0.76%)
Feb 12, 2019
1.360
1.400
1.310
1.310
46,490
-0.06(-4.38%)
Feb 11, 2019
1.390
1.420
1.310
1.370
56,069
+0.01(+0.74%)
Feb 08, 2019
1.360
1.430
1.360
1.360
55,200
+0.00(+0.00%)
Feb 07, 2019
1.440
1.450
1.360
1.360
21,477
-0.10(-7.17%)
Feb 06, 2019
1.400
1.465
1.370
1.465
60,631
+0.08(+5.78%)
Feb 05, 2019
1.420
1.448
1.370
1.385
58,561
-0.03(-2.46%)
Feb 04, 2019
1.470
1.470
1.360
1.420
21,948
+0.03(+2.16%)
Feb 01, 2019
1.330
1.660
1.330
1.390
117,200
+0.06(+4.55%)
Jan 31, 2019
1.300
1.330
1.300
1.329
61,106
+0.03(+2.27%)
Jan 30, 2019
1.360
1.390
1.270
1.300
116,898
-0.05(-3.70%)
Jan 29, 2019
1.390
1.500
1.350
1.350
38,111
-0.08(-5.59%)
Jan 28, 2019
1.420
1.450
1.370
1.430
41,103
+0.03(+2.14%)
Jan 25, 2019
1.500
1.500
1.400
1.400
62,000
-0.10(-6.67%)
Jan 24, 2019
1.510
1.510
1.407
1.500
51,410
+0.04(+2.74%)
Jan 23, 2019
1.480
1.500
1.330
1.460
63,041
-0.02(-1.35%)
Jan 22, 2019
1.420
1.480
1.300
1.480
17,937
+0.06(+4.23%)
Jan 18, 2019
1.480
1.480
1.420
1.420
2,200
-0.08(-5.33%)
Jan 17, 2019
1.500
1.500
1.410
1.500
19,973
+0.02(+1.35%)
Jan 16, 2019
1.470
1.500
1.460
1.480
11,159
+0.01(+0.68%)
Jan 15, 2019
1.540
1.555
1.470
1.470
68,710
-0.06(-3.92%)
Jan 14, 2019
1.570
1.578
1.500
1.530
17,459
-0.04(-2.55%)
Jan 11, 2019
1.590
1.590
1.500
1.570
9,000
+0.02(+1.29%)
Jan 10, 2019
1.480
1.610
1.480
1.550
45,223
+0.01(+0.65%)
Jan 09, 2019
1.610
1.610
1.520
1.540
22,121
-0.08(-4.94%)
Jan 08, 2019
1.670
1.670
1.500
1.620
45,673
+0.02(+1.25%)
Jan 07, 2019
1.450
1.670
1.450
1.600
68,664
+0.19(+13.48%)
Jan 04, 2019
1.340
1.500
1.340
1.410
58,200
+0.07(+5.22%)
Jan 03, 2019
1.190
1.350
1.190
1.340
46,388
+0.14(+11.67%)
Jan 02, 2019
1.100
1.300
1.100
1.200
70,020
+0.05(+4.35%)
Dec 31, 2018
1.210
1.250
1.150
1.150
137,900
-0.10(-8.00%)
Dec 28, 2018
1.180
1.290
1.180
1.250
64,200
+0.07(+5.93%)
Dec 27, 2018
1.180
1.290
1.180
1.180
74,548
-0.04(-3.28%)
Dec 26, 2018
1.170
1.300
1.170
1.220
21,514
+0.07(+6.09%)
Dec 24, 2018
1.230
1.300
1.150
1.150
9,700
-0.02(-1.71%)
Dec 21, 2018
1.170
1.380
1.170
1.170
21,500
+0.00(+0.00%)
Dec 20, 2018
1.230
1.230
1.170
1.170
21,479
-0.04(-3.39%)
Dec 19, 2018
1.250
1.300
1.210
1.211
10,473
-0.03(-2.35%)
Dec 18, 2018
1.250
1.280
1.210
1.240
33,422
-0.02(-1.58%)
Dec 17, 2018
1.270
1.288
1.210
1.260
50,705
+0.05(+4.13%)
Dec 14, 2018
1.200
1.220
1.200
1.210
21,800
-0.01(-0.82%)
Dec 13, 2018
1.250
1.279
1.210
1.220
11,947
-0.03(-2.40%)
Dec 12, 2018
1.330
1.350
1.250
1.250
24,673
-0.02(-1.57%)
Dec 11, 2018
1.400
1.400
1.230
1.270
102,409
-0.12(-8.63%)
Dec 10, 2018
1.120
1.480
1.120
1.390
101,075
+0.17(+13.93%)
Dec 07, 2018
1.300
1.300
1.150
1.220
34,900
-0.05(-3.94%)
Dec 06, 2018
1.320
1.320
1.250
1.270
23,974
-0.05(-3.79%)
Dec 04, 2018
1.310
1.320
1.310
1.320
2,500
+0.00(+0.00%)
Dec 03, 2018
1.350
1.350
1.248
1.320
22,133
+0.02(+1.54%)
Nov 30, 2018
1.240
1.360
1.240
1.300
23,200
+0.04(+3.17%)
Nov 29, 2018
1.270
1.280
1.230
1.260
36,373
-0.01(-0.79%)
Nov 28, 2018
1.280
1.360
1.270
1.270
5,099
+0.04(+3.25%)
Nov 27, 2018
1.210
1.320
1.210
1.230
7,399
-0.01(-0.81%)
Nov 26, 2018
1.340
1.390
1.205
1.240
30,322
-0.10(-7.46%)
Nov 23, 2018
1.340
1.340
1.340
83
+0.00(+0.00%)
Nov 21, 2018
1.340
1.340
1.340
0
+0.01(+0.75%)
Nov 20, 2018
1.300
1.440
1.300
1.330
34,243
+0.06(+4.72%)
Nov 19, 2018
1.330
1.350
1.260
1.270
25,666
-0.08(-5.93%)
Nov 16, 2018
1.370
1.410
1.350
1.350
13,300
-0.05(-3.57%)
Nov 15, 2018
1.370
1.410
1.350
1.400
11,141
+0.01(+0.72%)
Nov 14, 2018
1.400
1.410
1.360
1.390
23,543
-0.04(-2.80%)
Nov 13, 2018
1.540
1.540
1.400
1.430
15,740
+0.02(+1.42%)
Nov 12, 2018
1.470
1.470
1.395
1.410
27,518
-0.09(-6.00%)
Nov 09, 2018
1.500
1.520
1.450
1.500
28,900
-0.02(-1.32%)
Nov 08, 2018
1.560
1.570
1.520
1.520
12,712
-0.03(-1.94%)
Nov 07, 2018
1.610
1.610
1.520
1.550
24,924
-0.07(-4.32%)
Nov 06, 2018
1.640
1.680
1.560
1.620
8,473
-0.03(-1.82%)
Nov 05, 2018
1.610
1.712
1.610
1.650
30,163
+0.00(+0.00%)
Nov 02, 2018
1.720
1.750
1.580
1.650
34,100
-0.03(-1.79%)
Nov 01, 2018
1.700
1.780
1.650
1.680
6,664
-0.02(-1.18%)
Oct 31, 2018
1.790
1.798
1.700
1.700
10,653
-0.08(-4.49%)
Oct 30, 2018
1.720
1.791
1.710
1.780
15,078
+0.06(+3.49%)
Oct 29, 2018
1.860
1.860
1.700
1.720
34,377
-0.14(-7.53%)
Oct 26, 2018
1.830
1.860
1.720
1.860
41,000
+0.03(+1.64%)
Oct 25, 2018
1.870
1.930
1.830
1.830
44,354
-0.04(-2.14%)
Oct 24, 2018
1.910
1.990
1.850
1.870
53,509
-0.04(-2.09%)
Oct 23, 2018
1.900
1.933
1.900
1.910
20,450
-0.10(-4.98%)
Oct 22, 2018
1.930
2.100
1.830
2.010
109,830
+0.13(+6.91%)
Oct 19, 2018
1.890
1.900
1.850
1.880
6,500
+0.03(+1.62%)
Oct 18, 2018
1.910
2.000
1.840
1.850
22,026
-0.10(-5.13%)
Oct 17, 2018
1.860
1.950
1.820
1.950
40,043
+0.09(+4.84%)
Oct 16, 2018
1.810
1.941
1.810
1.860
22,482
+0.00(+0.00%)
Oct 15, 2018
1.930
1.930
1.750
1.860
32,021
+0.00(+0.00%)
Oct 12, 2018
1.900
1.950
1.850
1.860
27,000
+0.01(+0.54%)
Oct 11, 2018
1.920
1.980
1.850
1.850
53,925
-0.12(-6.33%)
Oct 10, 2018
2.040
2.130
1.900
1.975
53,194
-0.06(-3.19%)
Oct 09, 2018
2.100
2.100
2.030
2.040
13,056
+0.00(+0.00%)
Oct 08, 2018
2.090
2.140
2.030
2.040
28,940
-0.03(-1.45%)
Oct 05, 2018
2.150
2.180
2.050
2.070
26,300
-0.11(-5.05%)
Oct 04, 2018
2.150
2.190
2.130
2.180
28,589
+0.03(+1.40%)
Oct 03, 2018
2.150
2.190
2.100
2.150
48,521
+0.00(+0.00%)
Oct 02, 2018
2.130
2.200
2.100
2.150
21,219
+0.03(+1.42%)
Oct 01, 2018
2.200
2.206
2.111
2.120
69,592
-0.10(-4.50%)
Sep 28, 2018
2.190
2.220
2.160
2.220
14,600
-0.01(-0.45%)
Sep 27, 2018
2.220
2.230
2.200
2.230
23,897
+0.00(+0.00%)
Sep 26, 2018
2.250
2.250
2.210
2.230
17,039
-0.01(-0.45%)
Sep 25, 2018
2.220
2.273
2.210
2.240
25,556
+0.03(+1.36%)
Sep 24, 2018
2.350
2.350
2.200
2.210
70,130
-0.07(-3.07%)
Sep 21, 2018
2.380
2.380
2.200
2.280
54,500
-0.04(-1.72%)
Sep 20, 2018
2.400
2.410
2.260
2.320
172,253
-0.02(-0.85%)
Sep 19, 2018
2.290
2.380
2.260
2.340
107,011
+0.02(+0.86%)
Sep 18, 2018
2.310
2.350
2.250
2.320
63,914
+0.01(+0.43%)
Sep 17, 2018
2.330
2.390
2.294
2.310
65,527
+0.03(+1.32%)
Sep 14, 2018
2.150
2.340
2.150
2.280
169,600
+0.16(+7.55%)
Sep 13, 2018
2.200
2.200
2.100
2.120
79,952
-0.08(-3.64%)
Sep 12, 2018
2.170
2.200
2.120
2.200
22,723
+0.01(+0.46%)
Sep 11, 2018
2.160
2.190
2.100
2.190
54,088
+0.04(+1.86%)
Sep 10, 2018
2.220
2.250
2.120
2.150
55,992
-0.05(-2.27%)
Sep 07, 2018
2.200
2.250
2.160
2.200
80,500
+0.04(+1.85%)
Sep 06, 2018
2.340
2.340
2.150
2.160
50,242
-0.10(-4.42%)
Sep 05, 2018
2.400
2.420
2.260
2.260
75,396
-0.07(-3.00%)
Sep 04, 2018
2.380
2.430
2.265
2.330
43,251
-0.02(-0.85%)
Aug 31, 2018
2.350
2.350
2.350
0
-0.10(-4.08%)
Aug 30, 2018
2.270
2.500
2.220
2.450
226,991
+0.23(+10.36%)
Aug 29, 2018
2.130
2.300
2.108
2.220
150,328
+0.11(+5.21%)
Aug 28, 2018
2.000
2.150
2.000
2.110
54,162
+0.06(+2.93%)
Aug 27, 2018
2.060
2.100
2.050
2.050
42,883
+0.00(+0.00%)
Aug 24, 2018
2.170
2.230
2.030
2.050
96,700
-0.08(-3.76%)
Aug 23, 2018
2.020
2.150
2.001
2.130
73,429
+0.11(+5.45%)
Aug 22, 2018
2.030
2.070
2.010
2.020
46,628
-0.03(-1.46%)
Aug 21, 2018
2.060
2.130
2.010
2.050
82,191
+0.01(+0.49%)
Aug 20, 2018
2.100
2.130
2.000
2.040
122,510
-0.04(-1.92%)
Aug 17, 2018
2.100
2.250
2.040
2.080
234,500
-0.08(-3.70%)
Aug 16, 2018
2.480
2.590
2.060
2.160
2,766,228
+0.12(+5.62%)
Aug 15, 2018
2.250
2.280
1.940
2.045
207,148
-0.21(-9.11%)
Aug 14, 2018
2.380
2.380
2.241
2.250
129,096
-0.10(-4.26%)
Aug 13, 2018
2.370
2.370
2.260
2.350
29,403
+0.02(+0.86%)
Aug 10, 2018
2.250
2.370
2.250
2.330
51,600
-0.02(-0.85%)
Aug 09, 2018
2.380
2.400
2.200
2.350
60,097
-0.01(-0.42%)
Aug 08, 2018
2.420
2.420
2.300
2.360
40,100
+0.01(+0.43%)
Aug 07, 2018
2.470
2.470
2.340
2.350
27,899
-0.12(-4.86%)
Aug 06, 2018
2.420
2.540
2.314
2.470
97,345
+0.03(+1.23%)
Aug 03, 2018
2.400
2.500
2.340
2.440
49,200
+0.06(+2.52%)
Aug 02, 2018
2.320
2.500
2.272
2.380
80,066
+0.05(+2.15%)
Aug 01, 2018
2.300
2.380
2.270
2.330
27,160
+0.03(+1.30%)
Jul 31, 2018
2.400
2.400
2.200
2.300
94,719
+0.02(+0.88%)
Jul 30, 2018
2.270
2.330
2.240
2.280
40,364
-0.09(-3.80%)
Jul 27, 2018
2.470
2.590
2.350
2.370
61,400
-0.11(-4.44%)
Jul 26, 2018
2.500
2.530
2.340
2.480
45,243
-0.03(-1.20%)
Jul 25, 2018
2.580
2.600
2.400
2.510
149,462
-0.05(-1.95%)
Jul 24, 2018
2.390
2.650
2.390
2.560
129,318
-0.03(-1.16%)
Jul 23, 2018
2.540
2.680
2.361
2.590
230,575
+0.13(+5.28%)
Jul 20, 2018
2.370
2.460
2.300
2.460
169,729
+0.19(+8.37%)
Jul 19, 2018
2.180
2.290
2.160
2.270
122,658
+0.10(+4.61%)
Jul 18, 2018
2.170
2.268
2.160
2.170
110,439
-0.03(-1.36%)
Jul 17, 2018
2.290
2.320
2.170
2.200
247,443
-0.09(-3.93%)
Jul 16, 2018
2.440
2.460
2.260
2.290
263,657
-0.12(-4.98%)
Jul 13, 2018
2.470
2.510
2.360
2.410
230,682
-0.05(-2.03%)
Jul 12, 2018
2.580
2.581
2.450
2.460
170,088
-0.07(-2.77%)
Jul 11, 2018
2.660
2.690
2.490
2.530
288,699
-0.18(-6.64%)
Jul 10, 2018
2.860
3.140
2.580
2.710
1,733,574
+0.22(+8.84%)
Jul 09, 2018
2.540
2.540
2.420
2.490
117,343
-0.03(-1.19%)
Jul 06, 2018
2.460
2.560
2.370
2.520
123,461
+0.05(+2.02%)
Jul 05, 2018
2.660
2.669
2.450
2.470
113,748
-0.13(-5.00%)
Jul 03, 2018
2.600
2.600
2.600
0
+0.12(+4.84%)
Jul 02, 2018
2.430
2.480
2.250
2.480
165,914
+0.03(+1.22%)
Jun 29, 2018
2.450
2.670
2.300
2.450
440,826
+0.07(+2.94%)
Jun 28, 2018
2.520
2.550
2.340
2.380
713,064
-0.17(-6.67%)
Jun 27, 2018
2.900
2.900
2.170
2.550
2,218,883
-10.10(-79.84%)
Jun 26, 2018
12.50
12.98
12.41
12.65
27,521
-0.24(-1.86%)
Jun 25, 2018
12.38
13.06
12.25
12.89
25,845
+0.54(+4.37%)
Jun 22, 2018
13.32
13.35
12.05
12.35
46,382
-1.00(-7.49%)
Jun 21, 2018
13.15
13.39
12.80
13.35
53,423
+0.10(+0.75%)
Jun 20, 2018
11.99
13.31
11.81
13.25
89,942
+1.36(+11.44%)
Jun 19, 2018
12.00
12.56
11.88
11.89
74,372
-0.11(-0.92%)
Jun 18, 2018
12.43
12.84
11.95
12.00
43,959
-0.56(-4.46%)
Jun 15, 2018
12.61
12.61
12.56
22,182
-0.05(-0.40%)
Jun 14, 2018
12.57
12.89
12.54
12.61
10,523
-0.03(-0.24%)
Jun 13, 2018
12.83
12.99
12.50
12.64
21,979
-0.19(-1.48%)
Jun 12, 2018
12.90
13.07
12.80
12.83
21,880
-0.08(-0.62%)
Jun 11, 2018
13.03
13.15
12.90
12.91
21,507
-0.09(-0.69%)
Jun 08, 2018
12.94
13.23
12.85
13.00
17,223
+0.15(+1.17%)
Jun 07, 2018
13.16
13.25
12.85
12.85
29,365
-0.56(-4.18%)
Jun 06, 2018
13.37
13.42
13.00
13.41
26,124
+0.15(+1.13%)
Jun 05, 2018
13.60
13.64
13.22
13.26
14,681
-0.34(-2.50%)
Jun 04, 2018
13.46
13.69
13.46
13.60
13,199
+0.16(+1.19%)
Jun 01, 2018
13.27
13.74
13.23
13.44
38,656
+0.09(+0.67%)
May 31, 2018
13.21
13.70
13.21
13.35
13,907
+0.14(+1.06%)
May 30, 2018
13.75
13.76
13.21
13.21
10,648
-0.21(-1.56%)
May 29, 2018
13.19
13.70
13.19
13.42
17,155
+0.25(+1.90%)
May 25, 2018
13.17
13.17
13.17
0
-0.05(-0.38%)
May 24, 2018
13.43
13.44
12.86
13.22
28,037
-0.27(-2.00%)
May 23, 2018
13.70
13.76
13.40
13.49
19,763
-0.16(-1.17%)
May 22, 2018
13.71
13.92
13.52
13.65
23,230
-0.22(-1.59%)
May 21, 2018
14.12
14.12
13.60
13.87
69,371
-0.22(-1.56%)
May 18, 2018
14.08
14.20
13.70
14.09
46,400
+0.02(+0.14%)
May 17, 2018
13.53
14.10
13.53
14.07
37,526
+0.12(+0.86%)
May 16, 2018
13.69
14.05
13.47
13.95
79,366
+0.25(+1.82%)
May 15, 2018
13.89
13.97
13.60
13.70
23,919
-0.28(-2.00%)
May 14, 2018
14.00
14.04
13.70
13.98
35,267
-0.02(-0.14%)
May 11, 2018
13.62
14.18
13.50
14.00
36,990
+0.31(+2.26%)
May 10, 2018
13.92
14.08
13.60
13.69
18,112
-0.15(-1.08%)
May 09, 2018
13.80
14.25
13.48
13.84
46,807
+0.08(+0.58%)
May 08, 2018
13.81
13.84
13.43
13.76
23,772
-0.01(-0.07%)
May 07, 2018
13.71
13.93
13.61
13.77
20,458
+0.03(+0.22%)
May 04, 2018
13.80
13.80
13.34
13.74
11,177
-0.01(-0.07%)
May 03, 2018
13.60
14.07
13.42
13.75
30,765
-0.01(-0.07%)
May 02, 2018
13.50
13.97
13.08
13.76
40,906
+0.34(+2.53%)
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.