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
Fuel Tech Inc
(NQ:
FTEK
)
1.080
+0.010 (+0.93%)
Streaming Delayed Price
Updated: 3:04 PM EDT, Jun 7, 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 28, 2017
0.9061
0.9300
0.8520
0.8700
56,086
-0.02(-2.51%)
Apr 27, 2017
0.8921
0.9500
0.8921
0.8924
12,905
+0.00(+0.04%)
Apr 26, 2017
0.9500
0.9500
0.8840
0.8920
33,334
-0.06(-5.91%)
Apr 25, 2017
0.9500
0.9500
0.9214
0.9480
43,227
+0.04(+4.18%)
Apr 24, 2017
0.8900
0.9500
0.8801
0.9100
55,409
+0.00(+0.00%)
Apr 21, 2017
0.8905
0.9268
0.8800
0.9100
37,753
+0.01(+1.11%)
Apr 20, 2017
0.9600
0.9600
0.8800
0.9000
60,893
-0.02(-2.17%)
Apr 19, 2017
0.9400
0.9400
0.9083
0.9200
47,281
-0.00(-0.11%)
Apr 18, 2017
0.9400
0.9600
0.9210
0.9210
8,059
-0.04(-4.06%)
Apr 17, 2017
0.9500
0.9900
0.9210
0.9600
21,203
-0.03(-2.92%)
Apr 13, 2017
0.9900
0.9900
0.9500
0.9889
18,621
+0.02(+1.95%)
Apr 12, 2017
0.9400
0.9800
0.9400
0.9700
19,665
+0.05(+5.42%)
Apr 11, 2017
0.9400
0.9800
0.9200
0.9201
38,494
-0.01(-1.06%)
Apr 10, 2017
0.9500
0.9900
0.9125
0.9300
30,662
-0.02(-2.09%)
Apr 07, 2017
1.000
1.000
0.9400
0.9499
38,084
-0.03(-3.07%)
Apr 06, 2017
0.9500
0.9900
0.9500
0.9800
31,218
+0.03(+3.16%)
Apr 05, 2017
0.9800
0.9800
0.9500
0.9500
132,922
+0.00(+0.00%)
Apr 04, 2017
0.9700
0.9900
0.9500
0.9500
257,136
-0.02(-2.06%)
Apr 03, 2017
1.000
1.040
0.9700
0.9700
65,490
-0.05(-4.90%)
Mar 31, 2017
1.030
1.050
1.010
1.020
25,333
-0.03(-2.86%)
Mar 30, 2017
1.040
1.055
1.010
1.050
14,205
+0.01(+0.96%)
Mar 29, 2017
1.040
1.080
1.040
1.040
28,223
+0.00(+0.00%)
Mar 28, 2017
1.060
1.080
1.040
1.040
19,048
-0.02(-1.88%)
Mar 27, 2017
1.070
1.080
1.040
1.060
8,693
-0.02(-1.77%)
Mar 24, 2017
1.040
1.100
1.020
1.079
14,054
+0.03(+2.61%)
Mar 23, 2017
1.020
1.080
1.020
1.052
8,995
+0.03(+3.10%)
Mar 22, 2017
1.050
1.090
1.020
1.020
54,900
-0.01(-0.97%)
Mar 21, 2017
1.130
1.130
1.010
1.030
61,387
-0.09(-8.04%)
Mar 20, 2017
1.150
1.150
1.120
1.120
26,941
-0.03(-2.61%)
Mar 17, 2017
1.140
1.180
1.140
1.150
44,428
-0.01(-0.86%)
Mar 16, 2017
1.130
1.190
1.130
1.160
40,043
+0.02(+1.75%)
Mar 15, 2017
1.150
1.190
1.110
1.140
139,816
-0.06(-5.00%)
Mar 14, 2017
1.200
1.220
1.150
1.200
48,337
+0.03(+2.56%)
Mar 13, 2017
1.150
1.240
1.140
1.170
104,414
+0.02(+1.74%)
Mar 10, 2017
1.170
1.180
1.120
1.150
24,231
-0.02(-1.71%)
Mar 09, 2017
1.140
1.190
1.116
1.170
48,176
+0.06(+5.41%)
Mar 08, 2017
1.130
1.170
1.110
1.110
14,027
-0.03(-2.63%)
Mar 07, 2017
1.110
1.179
1.084
1.140
79,566
-0.01(-0.87%)
Mar 06, 2017
1.100
1.150
1.070
1.150
41,486
+0.06(+5.50%)
Mar 03, 2017
1.060
1.100
1.060
1.090
14,506
+0.02(+1.87%)
Mar 02, 2017
1.080
1.110
1.067
1.070
12,845
-0.03(-2.73%)
Mar 01, 2017
1.110
1.110
1.085
1.100
22,817
-0.01(-0.90%)
Feb 28, 2017
1.190
1.190
1.020
1.110
59,475
-0.06(-5.13%)
Feb 27, 2017
1.170
1.190
1.130
1.170
42,226
+0.00(+0.00%)
Feb 24, 2017
1.170
1.180
1.130
1.170
32,932
-0.01(-0.85%)
Feb 23, 2017
1.140
1.200
1.140
1.180
20,062
+0.02(+1.72%)
Feb 22, 2017
1.160
1.215
1.130
1.160
87,617
-0.01(-0.85%)
Feb 21, 2017
1.220
1.220
1.160
1.170
54,531
-0.06(-4.88%)
Feb 17, 2017
1.230
1.230
1.230
0
+0.02(+1.65%)
Feb 16, 2017
1.250
1.250
1.210
1.210
19,295
-0.02(-1.63%)
Feb 15, 2017
1.230
1.260
1.210
1.230
44,098
+0.01(+0.82%)
Feb 14, 2017
1.240
1.250
1.210
1.220
46,645
-0.02(-1.61%)
Feb 13, 2017
1.240
1.260
1.210
1.240
29,217
-0.02(-1.59%)
Feb 10, 2017
1.280
1.280
1.220
1.260
22,313
-0.02(-1.56%)
Feb 09, 2017
1.230
1.300
1.230
1.280
16,954
+0.05(+4.07%)
Feb 08, 2017
1.270
1.270
1.220
1.230
56,740
-0.03(-2.73%)
Feb 07, 2017
1.290
1.300
1.260
1.264
35,010
-0.02(-1.20%)
Feb 06, 2017
1.300
1.300
1.270
1.280
15,602
-0.00(-0.01%)
Feb 03, 2017
1.280
1.300
1.240
1.280
39,873
+0.00(+0.00%)
Feb 02, 2017
1.230
1.300
1.220
1.280
11,091
+0.03(+2.41%)
Feb 01, 2017
1.290
1.290
1.246
1.250
19,977
-0.03(-2.35%)
Jan 31, 2017
1.260
1.290
1.230
1.280
17,774
+0.00(+0.00%)
Jan 30, 2017
1.250
1.280
1.210
1.280
57,463
+0.06(+4.92%)
Jan 27, 2017
1.210
1.280
1.210
1.220
19,031
-0.02(-1.61%)
Jan 26, 2017
1.240
1.280
1.215
1.240
21,230
-0.01(-0.80%)
Jan 25, 2017
1.190
1.300
1.170
1.250
116,718
+0.03(+2.47%)
Jan 24, 2017
1.170
1.220
1.170
1.220
30,172
+0.02(+1.30%)
Jan 23, 2017
1.220
1.230
1.170
1.204
51,354
-0.03(-2.10%)
Jan 20, 2017
1.200
1.250
1.200
1.230
15,966
+0.02(+1.65%)
Jan 19, 2017
1.260
1.280
1.200
1.210
13,472
-0.05(-3.96%)
Jan 18, 2017
1.250
1.280
1.230
1.260
21,349
+0.03(+2.43%)
Jan 17, 2017
1.130
1.310
1.130
1.230
237,943
+0.10(+8.85%)
Jan 13, 2017
1.130
1.130
1.130
0
+0.00(+0.00%)
Jan 12, 2017
1.150
1.170
1.130
1.130
37,944
-0.03(-2.59%)
Jan 11, 2017
1.153
1.190
1.150
1.160
154,397
+0.01(+0.87%)
Jan 10, 2017
1.160
1.160
1.130
1.150
23,490
-0.01(-0.86%)
Jan 09, 2017
1.220
1.220
1.130
1.160
76,726
-0.03(-2.52%)
Jan 06, 2017
1.190
1.240
1.170
1.190
19,669
-0.01(-0.83%)
Jan 05, 2017
1.240
1.260
1.170
1.200
27,396
-0.01(-0.92%)
Jan 04, 2017
1.210
1.290
1.200
1.211
10,631
+0.01(+0.93%)
Jan 03, 2017
1.150
1.240
1.150
1.200
15,224
+0.05(+4.35%)
Dec 30, 2016
1.150
1.150
1.150
0
+0.00(+0.00%)
Dec 29, 2016
1.210
1.250
1.150
1.150
83,551
-0.06(-4.96%)
Dec 28, 2016
1.260
1.340
1.210
1.210
121,208
-0.05(-3.97%)
Dec 27, 2016
1.350
1.370
1.240
1.260
65,233
-0.12(-8.70%)
Dec 23, 2016
1.380
1.380
1.380
0
+0.10(+7.81%)
Dec 22, 2016
1.360
1.385
1.280
1.280
49,926
-0.08(-5.88%)
Dec 21, 2016
1.290
1.370
1.200
1.360
99,376
+0.08(+6.25%)
Dec 20, 2016
1.220
1.470
1.180
1.280
229,184
+0.08(+6.67%)
Dec 19, 2016
1.200
1.255
1.180
1.200
111,759
+0.02(+1.69%)
Dec 16, 2016
1.150
1.200
1.130
1.180
66,431
+0.02(+1.72%)
Dec 15, 2016
1.156
1.200
1.130
1.160
33,871
+0.01(+0.87%)
Dec 14, 2016
1.170
1.200
1.130
1.150
87,734
-0.02(-1.71%)
Dec 13, 2016
1.200
1.200
1.150
1.170
65,477
+0.00(+0.00%)
Dec 12, 2016
1.210
1.230
1.170
1.170
54,424
-0.08(-6.40%)
Dec 09, 2016
1.210
1.270
1.200
1.250
37,690
+0.03(+2.46%)
Dec 08, 2016
1.220
1.290
1.200
1.220
63,632
-0.03(-2.05%)
Dec 07, 2016
1.160
1.246
1.157
1.246
112,012
+0.08(+6.45%)
Dec 06, 2016
1.150
1.220
1.150
1.170
23,227
+0.01(+0.86%)
Dec 05, 2016
1.180
1.200
1.150
1.160
22,546
-0.03(-2.52%)
Dec 02, 2016
1.170
1.200
1.140
1.190
21,777
+0.02(+1.71%)
Dec 01, 2016
1.230
1.230
1.170
1.170
39,364
-0.03(-2.50%)
Nov 30, 2016
1.170
1.230
1.170
1.200
42,096
+0.02(+1.69%)
Nov 29, 2016
1.190
1.190
1.170
1.180
32,850
-0.01(-0.84%)
Nov 28, 2016
1.220
1.250
1.190
1.190
31,268
-0.05(-4.03%)
Nov 25, 2016
1.260
1.290
1.220
1.240
22,095
-0.01(-0.80%)
Nov 23, 2016
1.250
1.250
1.250
0
+0.02(+1.63%)
Nov 22, 2016
1.210
1.250
1.150
1.230
111,159
+0.01(+0.82%)
Nov 21, 2016
1.270
1.310
1.200
1.220
72,124
-0.06(-4.76%)
Nov 18, 2016
1.160
1.400
1.150
1.281
334,031
+0.12(+10.43%)
Nov 17, 2016
1.180
1.220
1.160
1.160
47,367
-0.05(-3.88%)
Nov 16, 2016
1.240
1.250
1.200
1.207
5,170
-0.04(-2.99%)
Nov 15, 2016
1.220
1.280
1.220
1.244
7,249
+0.03(+2.24%)
Nov 14, 2016
1.260
1.260
1.217
1.217
8,862
-0.03(-2.66%)
Nov 11, 2016
1.260
1.300
1.230
1.250
43,982
-0.01(-0.79%)
Nov 10, 2016
1.201
1.260
1.201
1.260
19,001
+0.02(+1.61%)
Nov 09, 2016
1.200
1.340
1.200
1.240
27,277
-0.01(-0.80%)
Nov 08, 2016
1.240
1.290
1.220
1.250
39,664
+0.00(+0.00%)
Nov 07, 2016
1.250
1.300
1.240
1.250
20,024
+0.00(+0.00%)
Nov 04, 2016
1.260
1.300
1.250
1.250
14,733
-0.02(-1.57%)
Nov 03, 2016
1.380
1.380
1.270
1.270
19,783
+0.00(+0.00%)
Nov 02, 2016
1.330
1.360
1.260
1.270
14,272
-0.07(-5.22%)
Nov 01, 2016
1.270
1.340
1.240
1.340
5,231
+0.07(+5.51%)
Oct 31, 2016
1.272
1.330
1.270
1.270
11,821
+0.00(+0.00%)
Oct 28, 2016
1.290
1.320
1.270
1.270
45,179
-0.02(-1.55%)
Oct 27, 2016
1.320
1.320
1.290
1.290
8,101
-0.02(-1.53%)
Oct 26, 2016
1.290
1.310
1.290
1.310
3,518
-0.01(-0.76%)
Oct 25, 2016
1.290
1.370
1.290
1.320
14,163
+0.02(+1.44%)
Oct 24, 2016
1.340
1.350
1.280
1.301
54,934
-0.04(-2.89%)
Oct 21, 2016
1.330
1.370
1.310
1.340
20,155
+0.02(+1.52%)
Oct 20, 2016
1.330
1.350
1.320
1.320
18,848
+0.01(+0.74%)
Oct 19, 2016
1.350
1.390
1.300
1.310
35,852
-0.04(-2.94%)
Oct 18, 2016
1.360
1.380
1.360
1.350
6,598
-0.01(-0.74%)
Oct 17, 2016
1.390
1.390
1.360
1.360
4,377
-0.05(-3.55%)
Oct 14, 2016
1.370
1.410
1.350
1.410
15,630
+0.02(+1.44%)
Oct 13, 2016
1.380
1.400
1.370
1.390
11,315
+0.00(+0.01%)
Oct 12, 2016
1.380
1.420
1.370
1.390
24,294
+0.01(+0.62%)
Oct 11, 2016
1.391
1.410
1.380
1.381
4,680
+0.01(+0.83%)
Oct 10, 2016
1.420
1.430
1.370
1.370
25,284
-0.05(-3.52%)
Oct 07, 2016
1.380
1.440
1.380
1.420
17,895
+0.02(+1.38%)
Oct 06, 2016
1.440
1.459
1.380
1.401
8,166
-0.02(-1.36%)
Oct 05, 2016
1.390
1.510
1.380
1.420
12,308
+0.01(+0.71%)
Oct 04, 2016
1.400
1.440
1.390
1.410
49,306
+0.01(+0.71%)
Oct 03, 2016
1.400
1.440
1.400
1.400
3,977
+0.00(+0.00%)
Sep 30, 2016
1.415
1.420
1.390
1.400
11,364
+0.00(+0.00%)
Sep 29, 2016
1.410
1.490
1.400
1.400
4,998
+0.00(+0.00%)
Sep 28, 2016
1.420
1.500
1.400
1.400
7,515
-0.05(-3.11%)
Sep 27, 2016
1.490
1.500
1.410
1.445
17,842
-0.04(-3.02%)
Sep 26, 2016
1.490
1.500
1.470
1.490
37,408
+0.01(+0.68%)
Sep 23, 2016
1.460
1.490
1.420
1.480
47,723
+0.05(+3.50%)
Sep 22, 2016
1.442
1.500
1.420
1.430
32,571
+0.02(+1.42%)
Sep 21, 2016
1.380
1.500
1.380
1.410
65,559
+0.09(+6.82%)
Sep 20, 2016
1.430
1.430
1.320
1.320
30,815
-0.10(-7.04%)
Sep 19, 2016
1.460
1.460
1.354
1.420
19,509
-0.03(-2.07%)
Sep 16, 2016
1.320
1.450
1.310
1.450
48,144
+0.10(+7.41%)
Sep 15, 2016
1.340
1.360
1.310
1.350
44,068
+0.01(+0.75%)
Sep 14, 2016
1.310
1.350
1.310
1.340
35,695
+0.02(+1.52%)
Sep 13, 2016
1.350
1.390
1.320
1.320
30,336
-0.02(-1.49%)
Sep 12, 2016
1.340
1.370
1.320
1.340
32,250
-0.03(-2.19%)
Sep 09, 2016
1.370
1.400
1.320
1.370
83,653
+0.00(+0.00%)
Sep 08, 2016
1.390
1.400
1.363
1.370
35,265
+0.02(+1.48%)
Sep 07, 2016
1.420
1.420
1.350
1.350
45,195
-0.08(-5.59%)
Sep 06, 2016
1.440
1.450
1.370
1.430
38,593
+0.01(+0.70%)
Sep 02, 2016
1.430
1.420
1.420
1.420
12,600
-0.02(-1.39%)
Sep 01, 2016
1.410
1.450
1.370
1.440
19,598
+0.05(+3.60%)
Aug 31, 2016
1.392
1.420
1.380
1.390
35,330
+0.01(+0.72%)
Aug 30, 2016
1.420
1.420
1.380
1.380
24,585
-0.03(-2.13%)
Aug 29, 2016
1.400
1.420
1.370
1.410
59,954
+0.03(+2.17%)
Aug 26, 2016
1.420
1.420
1.380
1.380
55,203
-0.04(-2.82%)
Aug 25, 2016
1.440
1.440
1.400
1.420
34,654
+0.01(+0.71%)
Aug 24, 2016
1.420
1.440
1.400
1.410
29,907
+0.01(+0.71%)
Aug 23, 2016
1.390
1.440
1.390
1.400
13,051
+0.01(+0.72%)
Aug 22, 2016
1.390
1.430
1.390
1.390
18,666
-0.01(-0.71%)
Aug 19, 2016
1.410
1.470
1.390
1.400
12,384
-0.03(-2.23%)
Aug 18, 2016
1.470
1.500
1.400
1.432
40,154
+0.04(+3.02%)
Aug 17, 2016
1.480
1.480
1.390
1.390
39,982
-0.10(-6.71%)
Aug 16, 2016
1.420
1.490
1.420
1.490
21,998
+0.08(+5.67%)
Aug 15, 2016
1.420
1.470
1.380
1.410
214,359
+0.02(+1.44%)
Aug 12, 2016
1.445
1.470
1.380
1.390
225,247
-0.06(-4.14%)
Aug 11, 2016
1.480
1.480
1.444
1.450
27,586
-0.03(-2.03%)
Aug 10, 2016
1.600
1.630
1.460
1.480
118,377
-0.15(-9.20%)
Aug 09, 2016
1.610
1.648
1.580
1.630
31,003
+0.01(+0.62%)
Aug 08, 2016
1.620
1.700
1.620
1.620
7,569
+0.01(+0.62%)
Aug 05, 2016
1.650
1.700
1.610
1.610
9,724
-0.07(-4.17%)
Aug 04, 2016
1.670
1.690
1.610
1.680
13,070
+0.03(+1.82%)
Aug 03, 2016
1.608
1.690
1.600
1.650
22,577
+0.03(+1.85%)
Aug 02, 2016
1.600
1.630
1.600
1.620
10,054
+0.00(+0.00%)
Aug 01, 2016
1.600
1.690
1.600
1.620
5,815
+0.03(+1.89%)
Jul 29, 2016
1.596
1.630
1.590
1.590
13,580
-0.07(-4.25%)
Jul 28, 2016
1.670
1.680
1.650
1.661
5,411
-0.01(-0.57%)
Jul 27, 2016
1.710
1.710
1.670
1.670
1,924
-0.05(-2.91%)
Jul 26, 2016
1.680
1.740
1.630
1.720
35,625
+0.00(+0.00%)
Jul 25, 2016
1.650
1.740
1.650
1.720
7,278
+0.03(+1.78%)
Jul 22, 2016
1.720
1.720
1.639
1.690
9,947
+0.04(+2.42%)
Jul 21, 2016
1.670
1.720
1.600
1.650
6,272
-0.03(-1.79%)
Jul 20, 2016
1.710
1.720
1.629
1.680
9,906
-0.02(-1.18%)
Jul 19, 2016
1.580
1.700
1.580
1.700
43,607
+0.11(+6.92%)
Jul 18, 2016
1.610
1.690
1.590
1.590
8,413
-0.05(-3.16%)
Jul 15, 2016
1.630
1.650
1.580
1.642
28,927
+0.00(+0.11%)
Jul 14, 2016
1.690
1.690
1.630
1.640
17,790
-0.02(-1.20%)
Jul 13, 2016
1.660
1.710
1.630
1.660
30,511
-0.03(-1.78%)
Jul 12, 2016
1.670
1.720
1.639
1.690
15,309
+0.01(+0.60%)
Jul 11, 2016
1.680
1.690
1.640
1.680
10,986
+0.00(+0.00%)
Jul 08, 2016
1.620
1.700
1.600
1.680
13,130
+0.06(+3.70%)
Jul 07, 2016
1.710
1.720
1.580
1.620
18,608
+0.01(+0.32%)
Jul 05, 2016
1.750
1.750
1.600
1.615
46,173
-0.11(-6.12%)
Jul 01, 2016
1.490
1.720
1.720
1.720
372,900
+0.24(+16.22%)
Jun 30, 2016
1.470
1.530
1.470
1.480
22,079
+0.03(+2.07%)
Jun 29, 2016
1.440
1.490
1.440
1.450
11,980
+0.00(+0.00%)
Jun 28, 2016
1.500
1.500
1.440
1.450
1,760
+0.04(+2.84%)
Jun 27, 2016
1.410
1.500
1.410
1.410
11,178
-0.02(-1.40%)
Jun 24, 2016
1.490
1.500
1.430
1.430
74,959
-0.10(-6.54%)
Jun 23, 2016
1.580
1.581
1.510
1.530
69,985
-0.03(-1.92%)
Jun 22, 2016
1.500
1.560
1.490
1.560
34,503
+0.02(+1.30%)
Jun 21, 2016
1.490
1.540
1.480
1.540
11,630
+0.03(+1.99%)
Jun 20, 2016
1.534
1.550
1.480
1.510
8,783
+0.03(+2.03%)
Jun 17, 2016
1.510
1.600
1.470
1.480
53,341
-0.06(-3.90%)
Jun 16, 2016
1.500
1.550
1.470
1.540
22,127
+0.05(+3.36%)
Jun 15, 2016
1.538
1.538
1.473
1.490
124,219
-0.05(-3.25%)
Jun 14, 2016
1.560
1.560
1.510
1.540
9,350
+0.02(+1.32%)
Jun 13, 2016
1.560
1.600
1.510
1.520
23,438
-0.06(-3.80%)
Jun 10, 2016
1.570
1.600
1.560
1.580
4,328
+0.01(+0.63%)
Jun 09, 2016
1.580
1.590
1.570
1.570
6,298
-0.02(-1.25%)
Jun 08, 2016
1.570
1.620
1.570
1.590
34,176
+0.01(+0.63%)
Jun 07, 2016
1.590
1.590
1.564
1.580
3,400
+0.01(+0.64%)
Jun 06, 2016
1.570
1.590
1.560
1.570
6,020
+0.00(+0.00%)
Jun 03, 2016
1.549
1.580
1.549
1.570
9,607
+0.02(+1.29%)
Jun 02, 2016
1.630
1.650
1.540
1.550
31,249
-0.03(-1.90%)
Jun 01, 2016
1.540
1.640
1.540
1.580
6,144
+0.00(+0.00%)
May 31, 2016
1.570
1.600
1.550
1.580
9,980
+0.01(+0.64%)
May 27, 2016
1.480
1.570
1.570
1.570
29,300
+0.09(+6.08%)
May 26, 2016
1.580
1.580
1.480
1.480
101,724
-0.04(-2.63%)
May 25, 2016
1.550
1.580
1.520
1.520
60,487
-0.05(-3.18%)
May 24, 2016
1.591
1.600
1.560
1.570
3,573
+0.01(+0.64%)
May 23, 2016
1.560
1.600
1.560
1.560
21,659
+0.00(+0.00%)
May 20, 2016
1.560
1.600
1.560
1.560
9,564
-0.01(-0.64%)
May 19, 2016
1.600
1.670
1.560
1.570
44,613
-0.03(-1.88%)
May 18, 2016
1.550
1.620
1.550
1.600
42,522
+0.03(+1.91%)
May 17, 2016
1.570
1.620
1.570
1.570
10,886
+0.01(+0.64%)
May 16, 2016
1.570
1.660
1.530
1.560
23,831
-0.03(-1.89%)
May 13, 2016
1.600
1.670
1.530
1.590
42,726
-0.01(-0.63%)
May 12, 2016
1.630
1.670
1.570
1.600
13,261
-0.05(-3.03%)
May 11, 2016
1.630
1.680
1.570
1.650
32,347
+0.03(+1.85%)
May 10, 2016
1.640
1.720
1.580
1.620
30,443
-0.04(-2.41%)
May 09, 2016
1.650
1.710
1.640
1.660
20,748
+0.01(+0.61%)
May 06, 2016
1.690
1.730
1.650
1.650
7,274
-0.03(-1.79%)
May 05, 2016
1.690
1.740
1.670
1.680
12,365
-0.02(-1.18%)
May 04, 2016
1.650
1.740
1.650
1.700
8,511
+0.05(+3.03%)
May 03, 2016
1.700
1.700
1.650
1.650
9,159
-0.05(-2.94%)
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.