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
Agrofresh Solutions
(NQ:
AGFS
)
3.000
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 30, 2023
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, 2021
2.200
2.220
2.090
2.120
80,300
-0.10(-4.50%)
Apr 29, 2021
2.210
2.250
2.200
2.220
86,337
+0.04(+1.83%)
Apr 28, 2021
2.180
2.250
2.120
2.180
56,981
-0.03(-1.36%)
Apr 27, 2021
2.190
2.240
2.140
2.210
97,502
+0.03(+1.38%)
Apr 26, 2021
2.100
2.260
2.100
2.180
156,120
+0.10(+4.81%)
Apr 23, 2021
2.030
2.110
2.030
2.080
160,600
+0.05(+2.46%)
Apr 22, 2021
2.080
2.090
2.010
2.030
85,899
-0.06(-2.87%)
Apr 21, 2021
2.160
2.170
2.070
2.090
79,118
-0.07(-3.24%)
Apr 20, 2021
2.060
2.160
2.040
2.160
114,981
+0.11(+5.37%)
Apr 19, 2021
2.040
2.070
2.040
2.050
95,376
+0.04(+1.99%)
Apr 16, 2021
2.250
2.250
2.010
2.010
165,000
-0.23(-10.27%)
Apr 15, 2021
2.250
2.290
2.210
2.240
86,137
-0.02(-0.88%)
Apr 14, 2021
2.270
2.360
2.250
2.260
122,033
-0.03(-1.31%)
Apr 13, 2021
2.250
2.300
2.220
2.290
142,783
+0.06(+2.69%)
Apr 12, 2021
2.400
2.590
2.110
2.230
334,383
+0.08(+3.72%)
Apr 09, 2021
2.200
2.247
2.120
2.150
53,200
-0.07(-3.15%)
Apr 08, 2021
2.150
2.240
2.070
2.220
103,304
+0.08(+3.74%)
Apr 07, 2021
2.120
2.180
2.060
2.140
152,101
+0.03(+1.42%)
Apr 06, 2021
2.130
2.200
2.100
2.110
57,989
-0.03(-1.40%)
Apr 05, 2021
2.140
2.200
2.040
2.140
114,678
+0.04(+1.90%)
Apr 01, 2021
2.030
2.200
2.010
2.100
92,400
+0.10(+5.00%)
Mar 31, 2021
2.050
2.100
2.000
2.000
108,420
-0.04(-1.96%)
Mar 30, 2021
2.070
2.120
2.030
2.040
91,401
-0.03(-1.45%)
Mar 29, 2021
2.380
2.380
2.070
2.070
86,861
-0.05(-2.36%)
Mar 26, 2021
2.130
2.200
2.100
2.120
54,300
+0.00(+0.00%)
Mar 25, 2021
2.010
2.120
2.010
2.120
87,623
+0.08(+3.92%)
Mar 24, 2021
2.090
2.240
2.040
2.040
69,287
-0.02(-0.73%)
Mar 23, 2021
2.220
2.289
2.050
2.055
223,869
-0.17(-7.43%)
Mar 22, 2021
2.240
2.270
2.200
2.220
77,084
+0.01(+0.45%)
Mar 19, 2021
2.340
2.390
2.190
2.210
389,600
-0.10(-4.33%)
Mar 18, 2021
2.430
2.440
2.300
2.310
122,576
-0.08(-3.35%)
Mar 17, 2021
2.320
2.450
2.290
2.390
92,752
+0.08(+3.46%)
Mar 16, 2021
2.330
2.375
2.300
2.310
104,229
-0.02(-0.86%)
Mar 15, 2021
2.410
2.410
2.300
2.330
93,793
-0.08(-3.32%)
Mar 12, 2021
2.330
2.410
2.260
2.410
172,800
+0.09(+3.88%)
Mar 11, 2021
2.480
2.480
2.120
2.320
302,717
-0.21(-8.30%)
Mar 10, 2021
2.460
2.540
2.440
2.530
97,685
+0.09(+3.69%)
Mar 09, 2021
2.420
2.470
2.380
2.440
54,778
+0.02(+0.83%)
Mar 08, 2021
2.420
2.510
2.360
2.420
83,932
+0.00(+0.00%)
Mar 05, 2021
2.350
2.440
2.220
2.420
127,500
+0.06(+2.54%)
Mar 04, 2021
2.430
2.430
2.260
2.360
172,370
-0.09(-3.67%)
Mar 03, 2021
2.480
2.530
2.370
2.450
101,435
-0.03(-1.21%)
Mar 02, 2021
2.440
2.480
2.367
2.480
64,614
+0.05(+2.06%)
Mar 01, 2021
2.450
2.520
2.400
2.430
90,976
+0.04(+1.67%)
Feb 26, 2021
2.510
2.510
2.300
2.390
136,600
-0.11(-4.40%)
Feb 25, 2021
2.670
2.750
2.460
2.500
136,169
-0.14(-5.30%)
Feb 24, 2021
2.410
2.890
2.390
2.640
463,087
+0.25(+10.46%)
Feb 23, 2021
2.450
2.490
2.260
2.390
119,888
-0.18(-7.00%)
Feb 22, 2021
2.490
2.600
2.430
2.570
103,749
+0.09(+3.63%)
Feb 19, 2021
2.430
2.490
2.390
2.480
91,600
+0.05(+2.06%)
Feb 18, 2021
2.520
2.520
2.370
2.430
107,654
-0.12(-4.71%)
Feb 17, 2021
2.530
2.600
2.480
2.550
109,936
-0.05(-1.92%)
Feb 16, 2021
2.650
2.680
2.530
2.600
143,711
+0.07(+2.77%)
Feb 12, 2021
2.560
2.560
2.440
2.530
190,300
-0.04(-1.56%)
Feb 11, 2021
2.630
2.770
2.510
2.570
251,107
-0.03(-1.15%)
Feb 10, 2021
2.600
2.650
2.350
2.600
462,938
+0.05(+1.96%)
Feb 09, 2021
2.450
2.590
2.350
2.550
337,580
+0.12(+4.94%)
Feb 08, 2021
2.280
2.460
2.260
2.430
431,006
+0.15(+6.58%)
Feb 05, 2021
2.120
2.400
2.100
2.280
712,900
+0.18(+8.57%)
Feb 04, 2021
2.050
2.100
1.984
2.100
359,869
+0.06(+2.94%)
Feb 03, 2021
2.050
2.090
1.980
2.040
352,055
+0.05(+2.51%)
Feb 02, 2021
1.970
2.170
1.950
1.990
659,743
+0.05(+2.58%)
Feb 01, 2021
1.960
2.010
1.920
1.940
149,204
-0.02(-1.02%)
Jan 29, 2021
1.950
2.030
1.890
1.960
149,900
+0.01(+0.51%)
Jan 28, 2021
1.930
1.990
1.850
1.950
228,577
+0.02(+1.04%)
Jan 27, 2021
1.930
1.990
1.830
1.930
244,070
-0.09(-4.46%)
Jan 26, 2021
2.040
2.040
1.980
2.020
162,354
-0.02(-0.98%)
Jan 25, 2021
2.050
2.055
1.960
2.040
225,062
+0.01(+0.49%)
Jan 22, 2021
1.990
2.030
1.940
2.030
110,000
+0.02(+1.00%)
Jan 21, 2021
2.020
2.060
1.990
2.010
127,659
-0.02(-0.99%)
Jan 20, 2021
2.020
2.060
2.000
2.030
150,310
+0.01(+0.50%)
Jan 19, 2021
2.030
2.050
1.990
2.020
457,056
+0.05(+2.54%)
Jan 15, 2021
1.950
1.980
1.910
1.970
262,900
+0.07(+3.68%)
Jan 14, 2021
1.870
1.950
1.870
1.900
262,697
+0.05(+2.70%)
Jan 13, 2021
2.010
2.060
1.840
1.850
527,937
-0.13(-6.57%)
Jan 12, 2021
2.120
2.140
1.900
1.980
1,128,416
-0.15(-7.04%)
Jan 11, 2021
2.100
2.200
2.090
2.130
129,539
+0.00(+0.00%)
Jan 08, 2021
2.150
2.239
2.100
2.130
65,900
-0.03(-1.39%)
Jan 07, 2021
2.130
2.250
2.120
2.160
75,190
+0.02(+0.93%)
Jan 06, 2021
2.200
2.280
2.060
2.140
122,774
-0.05(-2.28%)
Jan 05, 2021
2.190
2.340
2.150
2.190
98,787
-0.02(-0.90%)
Jan 04, 2021
2.310
2.330
2.200
2.210
66,151
-0.06(-2.64%)
Dec 31, 2020
2.270
2.270
2.270
59,146
-0.05(-2.16%)
Dec 30, 2020
2.400
2.400
2.320
2.320
59,146
-0.09(-3.73%)
Dec 29, 2020
2.420
2.420
2.350
2.410
44,963
+0.03(+1.26%)
Dec 28, 2020
2.380
2.400
2.350
2.380
36,742
+0.01(+0.42%)
Dec 24, 2020
2.370
2.380
2.290
2.370
40,100
-0.02(-0.84%)
Dec 23, 2020
2.260
2.478
2.260
2.390
64,615
+0.08(+3.46%)
Dec 22, 2020
2.500
2.600
2.310
2.310
109,254
-0.18(-7.23%)
Dec 21, 2020
2.550
2.660
2.480
2.490
112,829
-0.17(-6.39%)
Dec 18, 2020
2.350
2.855
2.270
2.660
332,200
+0.32(+13.68%)
Dec 17, 2020
2.470
2.496
2.330
2.340
82,706
-0.12(-4.88%)
Dec 16, 2020
2.610
2.634
2.460
2.460
67,588
-0.13(-5.02%)
Dec 15, 2020
2.500
2.680
2.500
2.590
83,379
+0.10(+4.02%)
Dec 14, 2020
2.490
2.570
2.490
2.490
53,042
+0.00(+0.00%)
Dec 11, 2020
2.550
2.550
2.460
2.490
43,400
-0.08(-3.11%)
Dec 10, 2020
2.480
2.720
2.480
2.570
86,518
+0.10(+4.05%)
Dec 09, 2020
2.580
2.580
2.410
2.470
58,870
-0.08(-3.14%)
Dec 08, 2020
2.430
2.595
2.390
2.550
59,879
+0.10(+4.08%)
Dec 07, 2020
2.470
2.530
2.390
2.450
79,351
-0.05(-2.00%)
Dec 04, 2020
2.370
2.500
2.360
2.500
50,900
+0.14(+5.93%)
Dec 03, 2020
2.340
2.400
2.294
2.360
21,816
+0.03(+1.29%)
Dec 02, 2020
2.400
2.430
2.240
2.330
82,286
-0.14(-5.67%)
Dec 01, 2020
2.310
2.470
2.291
2.470
64,519
+0.17(+7.39%)
Nov 30, 2020
2.340
2.340
2.200
2.300
58,716
-0.07(-2.95%)
Nov 27, 2020
2.350
2.370
2.260
2.370
18,100
-0.01(-0.42%)
Nov 25, 2020
2.320
2.380
2.280
2.380
35,200
+0.03(+1.28%)
Nov 24, 2020
2.350
2.370
2.290
2.350
69,310
+0.05(+2.17%)
Nov 23, 2020
2.240
2.320
2.200
2.300
56,273
+0.06(+2.68%)
Nov 20, 2020
2.180
2.310
2.126
2.240
67,900
+0.01(+0.45%)
Nov 19, 2020
2.170
2.230
2.060
2.230
94,909
+0.09(+4.21%)
Nov 18, 2020
2.210
2.250
2.120
2.140
74,378
-0.01(-0.47%)
Nov 17, 2020
2.200
2.210
2.138
2.150
78,161
-0.10(-4.44%)
Nov 16, 2020
2.270
2.330
2.120
2.250
77,646
+0.01(+0.45%)
Nov 13, 2020
2.290
2.290
2.210
2.240
30,900
-0.04(-1.75%)
Nov 12, 2020
2.350
2.360
2.250
2.280
41,506
-0.10(-4.20%)
Nov 11, 2020
2.430
2.440
2.310
2.380
48,708
-0.03(-1.24%)
Nov 10, 2020
2.430
2.450
2.290
2.410
66,547
+0.03(+1.26%)
Nov 09, 2020
2.260
2.590
2.220
2.380
102,366
+0.12(+5.31%)
Nov 06, 2020
2.160
2.330
2.040
2.260
169,200
-0.09(-3.83%)
Nov 05, 2020
2.100
2.390
2.100
2.350
40,654
+0.24(+11.37%)
Nov 04, 2020
2.290
2.290
1.990
2.110
50,018
-0.17(-7.46%)
Nov 03, 2020
2.250
2.300
2.140
2.280
53,272
+0.09(+4.11%)
Nov 02, 2020
2.070
2.289
2.020
2.190
134,634
+0.13(+6.31%)
Oct 30, 2020
2.100
2.100
2.020
2.060
196,800
-0.04(-1.90%)
Oct 29, 2020
2.050
2.110
2.006
2.100
29,633
+0.03(+1.45%)
Oct 28, 2020
2.100
2.170
2.020
2.070
47,437
-0.06(-2.82%)
Oct 27, 2020
2.220
2.355
2.110
2.130
52,331
-0.07(-3.18%)
Oct 26, 2020
2.240
2.240
2.000
2.200
69,064
-0.04(-1.79%)
Oct 23, 2020
2.270
2.340
2.220
2.240
44,500
-0.05(-2.18%)
Oct 22, 2020
2.310
2.320
2.280
2.290
36,331
-0.03(-1.29%)
Oct 21, 2020
2.350
2.360
2.288
2.320
33,630
-0.01(-0.43%)
Oct 20, 2020
2.420
2.440
2.320
2.330
102,610
-0.06(-2.51%)
Oct 19, 2020
2.350
2.450
2.350
2.390
77,440
+0.04(+1.70%)
Oct 16, 2020
2.380
2.410
2.320
2.350
178,600
-0.05(-2.08%)
Oct 15, 2020
2.360
2.400
2.280
2.400
41,703
+0.04(+1.69%)
Oct 14, 2020
2.514
2.515
2.350
2.360
129,363
-0.13(-5.22%)
Oct 13, 2020
2.520
2.568
2.480
2.490
22,586
-0.04(-1.58%)
Oct 12, 2020
2.570
2.680
2.470
2.530
69,741
-0.07(-2.69%)
Oct 09, 2020
2.670
2.690
2.400
2.600
40,000
-0.05(-1.89%)
Oct 08, 2020
2.600
2.684
2.600
2.650
43,246
+0.09(+3.52%)
Oct 07, 2020
2.430
2.570
2.430
2.560
34,920
+0.12(+4.92%)
Oct 06, 2020
2.470
2.550
2.410
2.440
37,627
-0.01(-0.41%)
Oct 05, 2020
2.390
2.470
2.320
2.450
24,404
+0.06(+2.51%)
Oct 02, 2020
2.300
2.420
2.280
2.390
39,400
+0.00(+0.00%)
Oct 01, 2020
2.460
2.460
2.350
2.390
71,717
-0.04(-1.65%)
Sep 30, 2020
2.450
2.510
2.400
2.430
21,025
+0.00(+0.00%)
Sep 29, 2020
2.560
2.560
2.380
2.430
32,098
-0.13(-5.08%)
Sep 28, 2020
2.390
2.580
2.371
2.560
41,116
+0.16(+6.67%)
Sep 25, 2020
2.440
2.450
2.360
2.400
40,100
-0.05(-2.04%)
Sep 24, 2020
2.510
2.540
2.430
2.450
51,094
-0.07(-2.78%)
Sep 23, 2020
2.910
2.910
2.505
2.520
58,987
-0.39(-13.40%)
Sep 22, 2020
2.910
2.930
2.840
2.910
70,147
+0.00(+0.00%)
Sep 21, 2020
3.000
3.000
2.775
2.910
110,545
-0.15(-4.75%)
Sep 18, 2020
3.090
3.090
2.755
3.055
204,000
+0.03(+0.83%)
Sep 17, 2020
2.660
3.050
2.620
3.030
478,834
+0.32(+11.81%)
Sep 16, 2020
2.570
2.715
2.570
2.710
96,603
+0.14(+5.45%)
Sep 15, 2020
2.540
2.630
2.440
2.570
37,179
+0.02(+0.78%)
Sep 14, 2020
2.510
2.585
2.480
2.550
46,906
+0.05(+2.00%)
Sep 11, 2020
2.590
2.590
2.500
2.500
42,800
-0.02(-0.79%)
Sep 10, 2020
2.580
2.630
2.520
2.520
104,981
-0.05(-1.95%)
Sep 09, 2020
2.610
2.650
2.570
2.570
91,244
+0.04(+1.58%)
Sep 08, 2020
2.450
2.610
2.350
2.530
65,074
+0.00(+0.00%)
Sep 04, 2020
2.420
2.560
2.420
2.530
77,100
+0.14(+5.86%)
Sep 03, 2020
2.460
2.600
2.390
2.390
46,733
-0.12(-4.78%)
Sep 02, 2020
2.500
2.530
2.418
2.510
46,334
-0.01(-0.40%)
Sep 01, 2020
2.470
2.540
2.450
2.520
66,111
+0.04(+1.61%)
Aug 31, 2020
2.490
2.512
2.437
2.480
54,475
-0.09(-3.50%)
Aug 28, 2020
2.560
2.611
2.410
2.570
50,900
+0.05(+1.98%)
Aug 27, 2020
2.510
2.620
2.411
2.520
105,363
+0.02(+0.80%)
Aug 26, 2020
2.490
2.535
2.440
2.500
60,907
+0.01(+0.40%)
Aug 25, 2020
2.500
2.510
2.420
2.490
135,495
-0.01(-0.40%)
Aug 24, 2020
2.310
2.500
2.270
2.500
87,075
+0.19(+8.23%)
Aug 21, 2020
2.310
2.320
2.260
2.310
46,500
-0.01(-0.43%)
Aug 20, 2020
2.370
2.400
2.290
2.320
35,303
-0.08(-3.33%)
Aug 19, 2020
2.500
2.513
2.390
2.400
37,488
-0.09(-3.61%)
Aug 18, 2020
2.450
2.550
2.440
2.490
52,461
+0.06(+2.47%)
Aug 17, 2020
2.360
2.480
2.350
2.430
58,537
+0.07(+2.97%)
Aug 14, 2020
2.390
2.410
2.330
2.360
75,400
-0.04(-1.67%)
Aug 13, 2020
2.390
2.420
2.360
2.400
36,756
+0.03(+1.27%)
Aug 12, 2020
2.370
2.410
2.340
2.370
73,770
+0.05(+2.16%)
Aug 11, 2020
2.400
2.480
2.310
2.320
152,236
-0.17(-6.83%)
Aug 10, 2020
2.670
2.690
2.470
2.490
184,892
-0.17(-6.39%)
Aug 07, 2020
2.470
2.730
2.430
2.660
117,800
+0.18(+7.26%)
Aug 06, 2020
2.500
2.550
2.410
2.480
120,421
-0.02(-0.80%)
Aug 05, 2020
2.500
2.500
2.490
2.500
48,824
+0.00(+0.00%)
Aug 04, 2020
2.380
2.500
2.340
2.500
46,604
+0.13(+5.49%)
Aug 03, 2020
2.450
2.450
2.350
2.370
60,817
-0.07(-2.87%)
Jul 31, 2020
2.450
2.500
2.425
2.440
65,100
+0.00(+0.00%)
Jul 30, 2020
2.450
2.450
2.370
2.440
43,082
-0.04(-1.61%)
Jul 29, 2020
2.500
2.500
2.430
2.480
70,810
-0.01(-0.40%)
Jul 28, 2020
2.500
2.500
2.360
2.490
86,392
+0.02(+0.81%)
Jul 27, 2020
2.300
2.480
2.260
2.470
49,852
+0.17(+7.39%)
Jul 24, 2020
2.390
2.395
2.300
2.300
33,300
-0.09(-3.77%)
Jul 23, 2020
2.530
2.585
2.350
2.390
41,667
-0.16(-6.27%)
Jul 22, 2020
2.580
2.700
2.480
2.550
58,937
-0.05(-1.92%)
Jul 21, 2020
2.470
2.640
2.470
2.600
84,516
+0.16(+6.56%)
Jul 20, 2020
2.330
2.529
2.296
2.440
96,871
+0.11(+4.72%)
Jul 17, 2020
2.360
2.470
2.270
2.330
111,800
+0.06(+2.64%)
Jul 16, 2020
2.430
2.430
2.260
2.270
92,541
-0.18(-7.35%)
Jul 15, 2020
2.390
2.520
2.330
2.450
106,727
+0.08(+3.38%)
Jul 14, 2020
2.200
2.380
2.150
2.370
75,892
+0.16(+7.24%)
Jul 13, 2020
2.280
2.290
2.180
2.210
92,778
-0.04(-1.78%)
Jul 10, 2020
2.250
2.280
2.150
2.250
152,300
+0.03(+1.35%)
Jul 09, 2020
2.540
2.540
2.120
2.220
303,216
-0.32(-12.60%)
Jul 08, 2020
2.600
2.650
2.460
2.540
95,152
-0.05(-1.93%)
Jul 07, 2020
2.650
2.700
2.580
2.590
160,237
-0.07(-2.63%)
Jul 06, 2020
2.780
2.860
2.605
2.660
153,220
-0.10(-3.62%)
Jul 02, 2020
2.790
2.825
2.730
2.760
111,100
+0.06(+2.22%)
Jul 01, 2020
3.020
3.070
2.650
2.700
180,237
-0.33(-10.89%)
Jun 30, 2020
3.000
3.080
2.910
3.030
901,466
-0.02(-0.49%)
Jun 29, 2020
2.570
3.210
2.505
3.045
282,836
+0.34(+12.57%)
Jun 26, 2020
3.060
3.083
2.700
2.705
2,951,000
-0.38(-12.18%)
Jun 25, 2020
3.160
3.380
2.970
3.080
412,737
-0.07(-2.22%)
Jun 24, 2020
3.310
3.460
3.140
3.150
241,254
-0.22(-6.53%)
Jun 23, 2020
3.460
3.600
3.370
3.370
207,455
-0.09(-2.60%)
Jun 22, 2020
3.240
3.500
3.240
3.460
135,671
+0.19(+5.81%)
Jun 19, 2020
3.130
3.340
3.130
3.270
248,300
+0.11(+3.48%)
Jun 18, 2020
3.610
3.790
3.070
3.160
534,388
-0.44(-12.22%)
Jun 17, 2020
3.440
3.680
3.420
3.600
203,535
+0.18(+5.26%)
Jun 16, 2020
3.380
3.570
3.340
3.420
368,451
+0.11(+3.32%)
Jun 15, 2020
3.100
3.340
2.920
3.310
298,712
+0.28(+9.24%)
Jun 12, 2020
2.950
3.100
2.950
3.030
96,300
+0.16(+5.57%)
Jun 11, 2020
3.000
3.130
2.820
2.870
229,820
-0.23(-7.42%)
Jun 10, 2020
3.240
3.245
3.010
3.100
190,180
-0.13(-4.02%)
Jun 09, 2020
3.250
3.340
3.130
3.230
181,247
+0.02(+0.62%)
Jun 08, 2020
3.210
3.300
3.080
3.210
269,332
+0.00(+0.00%)
Jun 05, 2020
3.060
3.380
3.050
3.210
295,800
+0.15(+4.90%)
Jun 04, 2020
2.890
3.150
2.870
3.060
326,081
+0.20(+6.99%)
Jun 03, 2020
2.870
3.040
2.820
2.860
302,450
-0.03(-1.04%)
Jun 02, 2020
3.120
3.180
2.810
2.890
198,794
+0.05(+1.76%)
Jun 01, 2020
2.700
2.950
2.610
2.840
247,816
+0.18(+6.77%)
May 29, 2020
2.740
2.950
2.630
2.660
521,900
-0.02(-0.75%)
May 28, 2020
3.200
3.210
2.670
2.680
733,436
-0.56(-17.28%)
May 27, 2020
3.290
3.380
3.140
3.240
243,354
-0.09(-2.70%)
May 26, 2020
3.200
3.470
3.200
3.330
214,308
+0.13(+4.06%)
May 22, 2020
3.210
3.230
3.050
3.200
223,500
-0.07(-2.14%)
May 21, 2020
3.400
3.500
3.220
3.270
254,431
-0.13(-3.82%)
May 20, 2020
3.470
3.600
3.220
3.400
588,856
+0.20(+6.25%)
May 19, 2020
2.800
3.350
2.790
3.200
762,484
+0.41(+14.70%)
May 18, 2020
3.140
4.200
2.750
2.790
2,003,905
+0.11(+4.10%)
May 15, 2020
2.230
2.940
2.084
2.680
866,400
+0.63(+30.73%)
May 14, 2020
1.980
2.090
1.800
2.050
62,335
-0.02(-0.97%)
May 13, 2020
2.200
2.220
2.010
2.070
78,539
-0.07(-3.27%)
May 12, 2020
2.650
2.650
2.030
2.140
145,779
+0.11(+5.42%)
May 11, 2020
2.240
2.280
2.030
2.030
78,851
-0.19(-8.56%)
May 08, 2020
1.950
2.280
1.950
2.220
84,700
+0.26(+13.27%)
May 07, 2020
1.910
1.990
1.910
1.960
27,770
+0.03(+1.55%)
May 06, 2020
1.850
1.960
1.850
1.930
18,861
+0.05(+2.66%)
May 05, 2020
1.900
1.930
1.820
1.880
98,700
+0.03(+1.62%)
May 04, 2020
1.920
1.980
1.830
1.850
52,396
-0.07(-3.65%)
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.