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
Cps Technologies
(NQ:
CPSH
)
1.750
+0.010 (+0.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2018
1.300
1.320
1.220
1.280
37,358
-0.01(-0.78%)
Apr 27, 2018
1.250
1.290
1.250
1.290
15,003
+0.03(+2.38%)
Apr 26, 2018
1.250
1.307
1.250
1.260
7,423
+0.02(+1.61%)
Apr 25, 2018
1.240
1.260
1.230
1.240
3,436
-0.06(-4.62%)
Apr 24, 2018
1.340
1.399
1.230
1.300
30,273
-0.05(-3.70%)
Apr 23, 2018
1.300
1.360
1.300
1.350
1,656
-0.01(-0.74%)
Apr 20, 2018
1.350
1.360
1.350
1.360
264
-0.02(-1.51%)
Apr 19, 2018
1.381
1.381
1.381
1.381
1,376
+0.00(+0.07%)
Apr 18, 2018
1.360
1.410
1.360
1.380
550
-0.01(-0.43%)
Apr 17, 2018
1.360
1.439
1.360
1.386
7,069
-0.00(-0.29%)
Apr 16, 2018
1.300
1.390
1.290
1.390
2,064
+0.08(+6.11%)
Apr 12, 2018
1.310
1.310
1.310
293
+0.03(+2.34%)
Apr 11, 2018
1.280
1.280
1.276
1.280
5,928
-0.01(-0.78%)
Apr 10, 2018
1.290
1.290
1.290
1.290
626
+0.00(+0.02%)
Apr 09, 2018
1.289
1.290
1.289
1.290
465
+0.00(+0.00%)
Apr 06, 2018
1.290
1.290
1.290
1.290
1,254
-0.02(-1.53%)
Apr 05, 2018
1.290
1.320
1.290
1.310
2,659
+0.05(+3.97%)
Apr 04, 2018
1.260
1.260
1.260
1.260
1,160
-0.03(-2.33%)
Apr 03, 2018
1.330
1.360
1.270
1.290
2,323
+0.00(+0.00%)
Apr 02, 2018
1.342
1.342
1.270
1.290
36,075
-0.06(-4.44%)
Mar 29, 2018
1.350
1.350
1.350
0
-0.01(-0.74%)
Mar 28, 2018
1.351
1.360
1.351
1.360
736
-0.02(-1.45%)
Mar 27, 2018
1.333
1.420
1.333
1.380
23,383
-0.01(-0.72%)
Mar 26, 2018
1.390
1.390
1.340
1.390
3,154
-0.03(-2.11%)
Mar 23, 2018
1.389
1.420
1.370
1.420
7,112
+0.05(+3.65%)
Mar 22, 2018
1.390
1.390
1.370
1.370
547
-0.03(-2.14%)
Mar 21, 2018
1.360
1.420
1.360
1.400
58,785
-0.02(-1.41%)
Mar 20, 2018
1.430
1.459
1.410
1.420
37,342
-0.05(-3.40%)
Mar 19, 2018
1.470
1.470
1.420
1.470
54,897
-0.02(-1.34%)
Mar 16, 2018
1.410
1.490
1.410
1.490
4,179
+0.03(+2.05%)
Mar 14, 2018
1.460
1.460
1.460
21
+0.06(+4.29%)
Mar 13, 2018
1.383
1.436
1.380
1.400
3,687
-0.07(-4.76%)
Mar 12, 2018
1.480
1.480
1.390
1.470
12,716
-0.01(-0.68%)
Mar 08, 2018
1.480
1.480
1.480
98
+0.03(+2.07%)
Mar 07, 2018
1.450
47,038
+0.02(+1.40%)
Mar 06, 2018
1.580
1.580
1.420
1.430
71,671
+0.01(+0.70%)
Mar 05, 2018
1.530
1.610
1.420
1.420
112,955
-0.13(-8.39%)
Mar 02, 2018
1.500
1.670
1.500
1.550
88,735
-0.10(-6.06%)
Mar 01, 2018
1.680
1.730
1.610
1.650
35,191
+0.03(+1.85%)
Feb 28, 2018
1.700
1.780
1.620
1.620
8,536
-0.03(-1.81%)
Feb 27, 2018
1.610
1.660
1.560
1.650
9,231
+0.02(+0.94%)
Feb 26, 2018
1.565
1.635
1.560
1.635
4,015
+0.10(+6.84%)
Feb 23, 2018
1.550
1.558
1.530
1.530
728
-0.01(-0.65%)
Feb 22, 2018
1.640
1.640
1.540
1.540
27,589
-0.14(-8.33%)
Feb 21, 2018
1.650
1.680
1.620
1.680
1,157
-0.01(-0.59%)
Feb 20, 2018
1.640
1.690
1.582
1.690
9,349
+0.08(+4.97%)
Feb 16, 2018
1.610
1.610
1.610
0
+0.00(+0.26%)
Feb 15, 2018
1.594
1.634
1.589
1.606
2,149
+0.05(+2.94%)
Feb 14, 2018
1.500
1.590
1.460
1.560
9,051
+0.04(+2.63%)
Feb 13, 2018
1.500
1.530
1.500
1.520
6,767
+0.02(+1.33%)
Feb 12, 2018
1.524
1.560
1.500
1.500
12,219
-0.01(-0.66%)
Feb 09, 2018
1.480
1.590
1.480
1.510
14,301
+0.05(+3.42%)
Feb 08, 2018
1.500
1.600
1.460
1.460
3,694
-0.05(-3.31%)
Feb 07, 2018
1.540
1.540
1.510
1.510
22,354
-0.06(-3.97%)
Feb 06, 2018
1.440
1.630
1.430
1.573
51,889
+0.02(+1.45%)
Feb 05, 2018
1.660
1.660
1.430
1.550
33,038
-0.14(-8.28%)
Feb 02, 2018
1.770
1.770
1.668
1.690
13,175
-0.07(-3.98%)
Feb 01, 2018
1.660
1.840
1.640
1.760
47,463
+0.07(+4.14%)
Jan 31, 2018
1.700
1.740
1.630
1.690
64,631
-0.02(-1.17%)
Jan 30, 2018
1.860
1.860
1.700
1.710
64,041
-0.16(-8.56%)
Jan 29, 2018
2.050
2.050
1.830
1.870
111,024
-0.16(-7.88%)
Jan 26, 2018
1.810
2.180
1.810
2.030
148,294
+0.26(+14.62%)
Jan 25, 2018
1.845
1.850
1.750
1.771
7,329
-0.05(-2.69%)
Jan 24, 2018
1.780
1.829
1.780
1.820
10,313
+0.05(+2.82%)
Jan 23, 2018
1.870
1.870
1.720
1.770
34,405
-0.08(-4.32%)
Jan 22, 2018
1.780
1.850
1.780
1.850
14,935
+0.09(+5.05%)
Jan 19, 2018
1.870
1.870
1.761
1.761
1,867
-0.09(-4.81%)
Jan 18, 2018
1.830
1.850
1.754
1.850
18,173
+0.05(+2.78%)
Jan 17, 2018
1.850
1.900
1.700
1.800
47,753
+0.06(+3.45%)
Jan 16, 2018
1.760
1.760
1.760
1.740
76,060
+0.00(+0.00%)
Jan 12, 2018
1.740
1.740
1.740
0
+0.03(+1.75%)
Jan 11, 2018
1.700
1.990
1.664
1.710
39,712
+0.03(+1.79%)
Jan 10, 2018
1.680
1.800
1.640
1.680
37,153
-0.03(-1.75%)
Jan 09, 2018
1.860
2.200
1.668
1.710
284,016
-0.17(-9.04%)
Jan 08, 2018
1.800
1.880
1.760
1.880
5,613
+0.13(+7.43%)
Jan 05, 2018
1.750
1.760
1.630
1.750
18,925
+0.03(+1.74%)
Jan 04, 2018
1.720
1.735
1.670
1.720
6,382
+0.01(+0.58%)
Jan 03, 2018
1.680
1.730
1.680
1.710
4,151
+0.01(+0.59%)
Jan 02, 2018
1.680
1.700
1.680
1.700
8,163
+0.04(+2.41%)
Dec 29, 2017
1.660
1.660
1.660
0
-0.11(-6.21%)
Dec 28, 2017
1.715
1.780
1.715
1.770
1,534
+0.04(+2.33%)
Dec 27, 2017
1.742
1.800
1.678
1.730
19,836
-0.01(-0.59%)
Dec 26, 2017
1.700
1.750
1.663
1.740
13,096
+0.07(+4.19%)
Dec 22, 2017
1.662
1.699
1.660
1.670
8,378
-0.03(-1.76%)
Dec 21, 2017
1.636
1.769
1.636
1.700
56,035
+0.06(+3.66%)
Dec 20, 2017
1.470
1.680
1.470
1.640
72,353
+0.19(+13.10%)
Dec 19, 2017
1.431
1.550
1.430
1.450
41,924
-0.05(-3.32%)
Dec 18, 2017
1.550
1.700
1.520
1.500
201,961
-0.00(-0.01%)
Dec 15, 2017
1.490
1.520
1.430
1.500
94,595
+0.03(+2.04%)
Dec 14, 2017
1.510
1.550
1.469
1.470
44,167
-0.01(-0.68%)
Dec 13, 2017
1.470
1.530
1.430
1.480
60,453
+0.05(+3.66%)
Dec 12, 2017
1.520
1.520
1.410
1.428
27,911
-0.09(-6.07%)
Dec 11, 2017
1.520
1.560
1.500
1.520
6,177
+0.06(+4.05%)
Dec 08, 2017
1.470
1.575
1.451
1.461
40,068
-0.03(-1.95%)
Dec 07, 2017
1.501
1.510
1.480
1.490
13,827
-0.06(-3.88%)
Dec 06, 2017
1.562
1.620
1.550
1.550
40,276
-0.09(-5.49%)
Dec 05, 2017
1.600
1.660
1.550
1.640
68,285
-0.02(-1.20%)
Dec 04, 2017
1.990
1.280
1.660
846,698
+0.38(+29.68%)
Dec 01, 2017
1.270
1.280
1.270
1.280
834
-0.07(-5.19%)
Nov 30, 2017
1.350
1.350
1.350
1.350
1,595
-0.02(-1.46%)
Nov 28, 2017
1.370
1.370
1.370
181
+0.05(+3.79%)
Nov 27, 2017
1.350
1.360
1.320
1.320
4,482
-0.04(-2.94%)
Nov 24, 2017
1.310
1.360
1.310
1.360
2,294
+0.00(+0.00%)
Nov 22, 2017
1.314
1.400
1.300
1.360
8,987
+0.05(+3.82%)
Nov 21, 2017
1.380
1.550
1.310
1.310
41,200
-0.06(-4.38%)
Nov 20, 2017
1.198
1.370
1.198
1.370
175,706
+0.18(+15.13%)
Nov 17, 2017
1.200
1.220
1.190
1.190
40,390
-0.03(-2.46%)
Nov 16, 2017
1.190
1.250
1.130
1.220
35,502
+0.03(+2.53%)
Nov 15, 2017
1.122
1.263
1.120
1.190
38,316
+0.05(+4.38%)
Nov 14, 2017
1.180
1.190
1.140
1.140
34,506
-0.04(-3.39%)
Nov 13, 2017
1.150
1.190
1.140
1.180
16,193
+0.04(+3.51%)
Nov 10, 2017
1.138
1.240
1.126
1.140
43,925
+0.01(+0.88%)
Nov 09, 2017
1.140
1.170
1.100
1.130
60,947
-0.04(-3.41%)
Nov 08, 2017
1.170
1.270
1.150
1.170
112,050
-0.00(-0.01%)
Nov 07, 2017
1.160
1.180
1.160
1.170
89,091
-0.01(-0.85%)
Nov 06, 2017
1.200
1.200
1.160
1.180
21,184
-0.02(-1.67%)
Nov 03, 2017
1.178
1.200
1.175
1.200
78,215
+0.03(+2.56%)
Nov 02, 2017
1.200
1.300
1.150
1.170
433,048
+0.05(+4.46%)
Nov 01, 2017
1.110
1.136
1.100
1.120
33,319
-0.04(-3.44%)
Oct 31, 2017
1.120
1.170
1.116
1.160
12,478
+0.04(+3.56%)
Oct 30, 2017
1.190
1.190
1.080
1.120
77,293
-0.04(-3.45%)
Oct 27, 2017
1.199
1.250
1.081
1.160
284,456
-0.01(-0.85%)
Oct 26, 2017
1.196
1.196
1.160
1.170
23,142
-0.03(-2.26%)
Oct 25, 2017
1.178
1.200
1.175
1.197
14,975
-0.00(-0.17%)
Oct 24, 2017
1.160
1.199
1.154
1.199
1,540
+0.03(+2.48%)
Oct 23, 2017
1.140
1.200
1.140
1.170
15,635
+0.06(+5.41%)
Oct 20, 2017
1.140
1.160
1.100
1.110
10,969
-0.02(-1.77%)
Oct 19, 2017
1.100
1.150
1.090
1.130
28,417
+0.02(+1.80%)
Oct 18, 2017
1.090
1.130
1.090
1.110
19,435
-0.00(-0.45%)
Oct 17, 2017
1.140
1.163
1.115
1.115
26,648
-0.01(-1.33%)
Oct 16, 2017
1.110
1.140
1.090
1.130
16,804
+0.04(+3.67%)
Oct 13, 2017
1.080
1.150
1.080
1.090
40,997
-0.01(-0.91%)
Oct 12, 2017
1.090
1.200
1.075
1.100
48,189
+0.05(+4.76%)
Oct 11, 2017
1.080
1.120
1.040
1.050
35,848
-0.03(-2.79%)
Oct 10, 2017
1.100
1.140
1.080
1.080
39,361
-0.01(-0.91%)
Oct 09, 2017
1.110
1.140
1.070
1.090
40,006
-0.04(-3.54%)
Oct 06, 2017
1.110
1.150
1.100
1.130
37,593
+0.02(+1.80%)
Oct 05, 2017
1.090
1.540
1.090
1.110
486,167
+0.00(+0.00%)
Oct 04, 2017
1.090
1.110
1.090
1.110
963
+0.01(+0.91%)
Oct 03, 2017
1.120
1.160
1.090
1.100
1,694
-0.04(-3.51%)
Oct 02, 2017
1.080
1.140
1.080
1.140
17,908
+0.05(+4.59%)
Sep 29, 2017
1.100
1.140
1.080
1.090
8,370
-0.03(-3.06%)
Sep 28, 2017
1.190
1.190
1.050
1.124
43,163
-0.05(-3.90%)
Sep 27, 2017
1.150
1.170
1.150
1.170
22,931
+0.04(+3.54%)
Sep 26, 2017
1.180
1.180
1.130
1.130
2,041
-0.02(-1.74%)
Sep 25, 2017
1.190
1.190
1.140
1.150
5,507
-0.05(-4.17%)
Sep 22, 2017
1.170
1.200
1.170
1.200
986
+0.02(+1.69%)
Sep 21, 2017
1.200
1.200
1.160
1.180
14,440
-0.06(-4.84%)
Sep 20, 2017
1.200
1.240
1.150
1.240
1,310
+0.04(+3.33%)
Sep 19, 2017
1.130
1.200
1.130
1.200
6,432
+0.00(+0.05%)
Sep 18, 2017
1.190
1.200
1.141
1.199
6,949
-0.00(-0.05%)
Sep 15, 2017
1.190
1.200
1.190
1.200
1,326
+0.03(+2.56%)
Sep 14, 2017
1.130
1.200
1.130
1.170
45,070
+0.03(+2.63%)
Sep 13, 2017
1.130
1.190
1.100
1.140
22,282
-0.01(-0.87%)
Sep 12, 2017
1.120
1.210
1.120
1.150
15,804
-0.01(-0.86%)
Sep 11, 2017
1.140
1.210
1.110
1.160
5,739
-0.04(-3.33%)
Sep 08, 2017
1.110
1.220
1.110
1.200
5,702
+0.06(+5.26%)
Sep 07, 2017
1.100
1.150
1.060
1.140
26,691
+0.04(+3.64%)
Sep 06, 2017
1.098
1.150
1.080
1.100
11,956
+0.01(+0.92%)
Sep 05, 2017
1.100
1.133
1.080
1.090
29,084
-0.03(-2.68%)
Aug 31, 2017
1.120
1.120
1.120
0
-0.10(-8.20%)
Aug 30, 2017
1.170
1.230
1.120
1.220
549
+0.12(+10.91%)
Aug 29, 2017
1.170
1.200
1.090
1.100
26,265
-0.06(-5.17%)
Aug 28, 2017
1.210
1.210
1.160
1.160
16,535
-0.04(-3.20%)
Aug 25, 2017
1.200
1.200
1.198
1.198
5,264
-0.02(-1.25%)
Aug 24, 2017
1.220
1.220
1.214
1.214
480
+0.01(+1.13%)
Aug 23, 2017
1.219
1.219
1.200
1.200
7,008
+0.01(+0.83%)
Aug 22, 2017
1.190
1.190
1.190
1.190
2,004
+0.04(+3.49%)
Aug 21, 2017
1.150
1.150
1.125
1.150
1,498
-0.07(-5.74%)
Aug 18, 2017
1.140
1.220
1.140
1.220
408
+0.04(+3.39%)
Aug 17, 2017
1.200
1.240
1.170
1.180
4,144
+0.00(+0.00%)
Aug 16, 2017
1.270
1.300
1.180
1.180
18,340
+0.00(+0.00%)
Aug 15, 2017
1.290
1.290
1.170
1.180
15,063
-0.10(-7.81%)
Aug 14, 2017
1.250
1.280
1.250
1.280
1,059
+0.04(+3.23%)
Aug 11, 2017
1.250
1.250
1.230
1.240
1,160
+0.01(+0.81%)
Aug 10, 2017
1.240
1.270
1.230
1.230
10,668
-0.04(-3.15%)
Aug 09, 2017
1.270
1.300
1.250
1.270
13,788
+0.02(+1.55%)
Aug 08, 2017
1.300
1.300
1.251
1.251
2,888
-0.04(-3.05%)
Aug 07, 2017
1.260
1.290
1.260
1.290
900
-0.01(-0.77%)
Aug 04, 2017
1.280
1.306
1.280
1.300
2,655
+0.04(+3.17%)
Aug 03, 2017
1.285
1.400
1.260
1.260
25,598
-0.08(-5.97%)
Aug 02, 2017
1.263
1.340
1.263
1.340
1,089
+0.04(+3.08%)
Aug 01, 2017
1.260
1.350
1.260
1.300
14,214
-0.04(-2.99%)
Jul 31, 2017
1.430
1.450
1.320
1.340
7,047
-0.01(-0.74%)
Jul 28, 2017
1.300
1.350
1.280
1.350
6,524
+0.06(+4.65%)
Jul 27, 2017
1.220
1.350
1.220
1.290
30,619
+0.09(+7.50%)
Jul 26, 2017
1.240
1.340
1.200
1.200
14,446
-0.06(-4.76%)
Jul 25, 2017
1.300
1.350
1.260
1.260
5,804
-0.04(-3.08%)
Jul 24, 2017
1.270
1.300
1.270
1.300
4,862
+0.03(+2.36%)
Jul 21, 2017
1.282
1.540
1.270
1.270
37,451
-0.02(-1.55%)
Jul 20, 2017
1.280
1.300
1.280
1.290
2,707
-0.01(-0.77%)
Jul 19, 2017
1.270
1.300
1.167
1.300
3,603
+0.03(+2.36%)
Jul 18, 2017
1.230
1.300
1.230
1.270
3,562
-0.02(-1.55%)
Jul 17, 2017
1.260
1.340
1.250
1.290
3,098
+0.01(+0.78%)
Jul 14, 2017
1.300
1.300
1.180
1.280
14,106
-0.02(-1.54%)
Jul 13, 2017
1.300
1.300
1.300
1.300
1,611
+0.00(+0.00%)
Jul 12, 2017
1.250
1.300
1.250
1.300
1,916
+0.00(+0.00%)
Jul 11, 2017
1.300
1.300
1.226
1.300
6,753
+0.01(+0.78%)
Jul 10, 2017
1.300
1.300
1.250
1.290
2,494
+0.07(+5.74%)
Jul 07, 2017
1.140
1.300
1.140
1.220
11,376
+0.06(+5.17%)
Jul 06, 2017
1.080
1.190
1.080
1.160
2,461
+0.00(+0.00%)
Jul 05, 2017
1.160
1.162
1.150
1.160
1,903
+0.00(+0.00%)
Jul 03, 2017
1.181
1.200
1.160
1.160
9,867
-0.03(-2.52%)
Jun 30, 2017
1.188
1.190
1.188
1.190
1,811
-0.01(-0.83%)
Jun 29, 2017
1.170
1.200
1.160
1.200
6,587
+0.04(+3.45%)
Jun 28, 2017
1.203
1.203
1.130
1.160
19,091
-0.02(-1.69%)
Jun 27, 2017
1.230
1.230
1.180
1.180
710
+0.00(+0.00%)
Jun 26, 2017
1.207
1.230
1.180
1.180
8,936
-0.06(-4.59%)
Jun 23, 2017
1.264
1.264
1.237
1.237
4,523
-0.01(-0.83%)
Jun 22, 2017
1.256
1.260
1.230
1.247
23,427
+0.01(+0.57%)
Jun 21, 2017
1.260
1.260
1.240
1.240
1,102
+0.02(+1.64%)
Jun 20, 2017
1.220
1.220
1.220
1.220
301
+0.00(+0.00%)
Jun 19, 2017
1.230
1.250
1.200
1.220
24,104
+0.02(+1.67%)
Jun 16, 2017
1.190
1.200
1.190
1.200
480
+0.01(+0.84%)
Jun 15, 2017
1.220
1.235
1.190
1.190
1,445
-0.05(-4.03%)
Jun 14, 2017
1.250
1.380
1.233
1.240
24,027
-0.06(-4.62%)
Jun 13, 2017
1.290
1.300
1.250
1.300
4,502
+0.03(+2.36%)
Jun 12, 2017
1.270
1.330
1.230
1.270
27,823
+0.03(+2.42%)
Jun 09, 2017
1.290
1.310
1.240
1.240
1,887
-0.09(-6.77%)
Jun 08, 2017
1.300
1.380
1.300
1.330
23,644
+0.12(+9.92%)
Jun 07, 2017
1.240
1.258
1.210
1.210
2,581
-0.03(-2.57%)
Jun 06, 2017
1.280
1.280
1.242
1.242
654
+0.02(+1.80%)
Jun 05, 2017
1.250
1.410
1.182
1.220
53,343
-0.06(-4.69%)
Jun 02, 2017
1.260
1.320
1.200
1.280
27,357
+0.03(+2.40%)
Jun 01, 2017
1.290
1.370
1.250
1.250
28,041
+0.00(+0.00%)
May 31, 2017
1.182
1.280
1.182
1.250
4,244
+0.00(+0.00%)
May 30, 2017
1.240
1.250
1.240
1.250
1,640
+0.03(+2.46%)
May 26, 2017
1.170
1.230
1.165
1.220
17,772
+0.03(+2.52%)
May 25, 2017
1.180
1.190
1.160
1.190
6,057
+0.03(+2.60%)
May 24, 2017
1.168
1.210
1.158
1.160
4,496
-0.01(-0.86%)
May 23, 2017
1.118
1.170
1.100
1.170
16,850
+0.06(+5.41%)
May 22, 2017
1.150
1.160
1.110
1.110
7,565
-0.05(-4.31%)
May 19, 2017
1.120
1.160
1.120
1.160
4,076
+0.00(+0.00%)
May 18, 2017
1.175
1.230
1.020
1.160
56,672
+0.00(+0.00%)
May 17, 2017
1.210
1.320
1.150
1.160
80,993
-0.08(-6.45%)
May 16, 2017
1.190
1.240
1.100
1.240
37,706
+0.08(+6.90%)
May 15, 2017
1.190
1.280
1.100
1.160
33,246
-0.05(-4.13%)
May 12, 2017
1.300
1.300
1.100
1.210
33,674
-0.18(-12.95%)
May 11, 2017
1.240
1.390
1.200
1.390
51,302
+0.11(+8.59%)
May 10, 2017
1.310
1.310
1.230
1.280
10,982
-0.02(-1.54%)
May 09, 2017
1.350
1.420
1.280
1.300
37,910
+0.00(+0.00%)
May 08, 2017
1.430
1.520
1.280
1.300
110,701
-0.15(-10.34%)
May 05, 2017
1.510
1.530
1.450
1.450
20,887
-0.06(-3.97%)
May 04, 2017
1.530
1.570
1.490
1.510
14,190
-0.02(-1.31%)
May 03, 2017
1.600
1.600
1.530
1.530
24,600
-0.02(-1.29%)
May 02, 2017
1.660
1.720
1.460
1.550
59,262
-0.03(-1.90%)
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.