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
Amyris Inc
(NQ:
AMRS
)
0.0500
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 18, 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, 2018
6.610
6.710
6.550
6.610
376,802
+0.00(+0.00%)
Apr 27, 2018
6.690
6.715
6.560
6.610
785,166
-0.03(-0.45%)
Apr 26, 2018
6.680
6.750
6.520
6.640
404,190
-0.05(-0.75%)
Apr 25, 2018
6.600
6.720
6.495
6.690
867,992
+0.09(+1.36%)
Apr 24, 2018
6.500
6.610
6.430
6.600
300,559
+0.07(+1.07%)
Apr 23, 2018
6.350
6.540
6.290
6.530
496,000
+0.19(+3.00%)
Apr 20, 2018
6.280
6.450
6.160
6.340
474,037
+0.04(+0.63%)
Apr 19, 2018
6.440
6.550
6.110
6.300
715,833
-0.12(-1.87%)
Apr 18, 2018
6.690
6.690
6.310
6.420
590,566
-0.20(-3.02%)
Apr 17, 2018
6.450
6.700
5.950
6.620
897,046
+0.17(+2.64%)
Apr 16, 2018
6.720
6.734
6.400
6.450
664,098
-0.24(-3.59%)
Apr 13, 2018
6.760
6.849
6.580
6.690
624,092
-0.11(-1.62%)
Apr 12, 2018
6.900
6.970
6.750
6.800
591,275
-0.13(-1.88%)
Apr 11, 2018
6.910
7.010
6.870
6.930
291,912
+0.03(+0.43%)
Apr 10, 2018
6.830
7.089
6.740
6.900
304,072
+0.09(+1.32%)
Apr 09, 2018
6.860
6.890
6.660
6.810
354,071
+0.02(+0.29%)
Apr 06, 2018
7.040
7.080
6.640
6.790
561,783
-0.27(-3.82%)
Apr 05, 2018
7.000
7.300
6.950
7.060
1,112,206
+0.09(+1.29%)
Apr 04, 2018
6.750
7.050
6.690
6.970
1,130,218
+0.17(+2.50%)
Apr 03, 2018
6.640
6.840
6.520
6.800
506,199
+0.18(+2.72%)
Apr 02, 2018
6.700
6.800
6.600
6.620
305,136
-0.07(-1.05%)
Mar 29, 2018
6.690
6.690
6.690
0
+0.15(+2.29%)
Mar 28, 2018
6.740
6.750
6.500
6.540
370,644
-0.21(-3.11%)
Mar 27, 2018
6.800
6.850
6.610
6.750
338,303
-0.06(-0.88%)
Mar 26, 2018
6.810
6.880
6.600
6.810
332,449
+0.01(+0.15%)
Mar 23, 2018
6.750
6.900
6.540
6.800
423,706
+0.05(+0.74%)
Mar 22, 2018
6.700
6.980
6.650
6.750
599,086
+0.01(+0.15%)
Mar 21, 2018
6.790
7.040
6.690
6.740
842,568
-0.02(-0.30%)
Mar 20, 2018
6.850
7.000
6.400
6.760
969,968
+0.02(+0.30%)
Mar 19, 2018
6.380
6.780
6.220
6.740
1,228,070
+0.34(+5.31%)
Mar 16, 2018
6.740
7.170
6.231
6.400
8,199,517
+0.82(+14.70%)
Mar 15, 2018
5.780
5.790
5.510
5.580
797,543
-0.15(-2.62%)
Mar 14, 2018
5.810
5.810
5.620
5.730
242,442
-0.06(-1.04%)
Mar 13, 2018
5.840
5.900
5.650
5.790
368,638
-0.01(-0.17%)
Mar 12, 2018
5.730
5.900
5.680
5.800
309,854
+0.11(+1.93%)
Mar 09, 2018
5.620
5.800
5.570
5.690
309,458
+0.10(+1.79%)
Mar 08, 2018
5.380
5.630
5.340
5.590
249,885
+0.20(+3.71%)
Mar 07, 2018
5.330
5.390
219,622
-0.11(-2.00%)
Mar 06, 2018
5.250
5.620
5.250
5.500
378,296
+0.31(+5.97%)
Mar 05, 2018
5.290
5.367
5.120
5.190
185,333
-0.13(-2.44%)
Mar 02, 2018
5.180
5.330
5.100
5.320
265,802
+0.05(+0.95%)
Mar 01, 2018
5.300
5.480
5.110
5.270
398,328
-0.02(-0.38%)
Feb 28, 2018
5.210
5.470
5.201
5.290
400,809
+0.05(+0.95%)
Feb 27, 2018
5.730
5.820
5.150
5.240
811,484
-0.54(-9.34%)
Feb 26, 2018
6.000
6.060
5.760
5.780
452,260
-0.12(-2.03%)
Feb 23, 2018
5.900
6.098
5.730
5.900
363,997
+0.02(+0.34%)
Feb 22, 2018
5.570
5.990
5.570
5.880
871,828
+0.29(+5.19%)
Feb 21, 2018
5.320
5.650
5.240
5.590
668,798
+0.31(+5.87%)
Feb 20, 2018
5.310
5.350
5.140
5.280
390,825
+0.10(+1.93%)
Feb 16, 2018
5.180
5.180
5.180
0
-0.09(-1.71%)
Feb 15, 2018
5.290
5.350
5.080
5.270
258,095
+0.04(+0.76%)
Feb 14, 2018
5.280
5.350
5.180
5.230
349,489
+0.03(+0.58%)
Feb 13, 2018
5.040
5.250
5.031
5.200
370,295
+0.13(+2.56%)
Feb 12, 2018
4.950
5.200
4.936
5.070
298,614
+0.12(+2.42%)
Feb 09, 2018
4.850
5.000
4.712
4.950
353,696
+0.10(+2.06%)
Feb 08, 2018
5.050
5.050
4.700
4.850
438,255
-0.12(-2.41%)
Feb 07, 2018
4.990
5.040
4.940
4.970
349,538
+0.00(+0.00%)
Feb 06, 2018
4.910
5.020
4.810
4.970
374,138
+0.02(+0.40%)
Feb 05, 2018
5.110
5.110
4.810
4.950
326,790
+0.07(+1.43%)
Feb 02, 2018
4.870
4.950
4.800
4.880
204,487
-0.05(-1.01%)
Feb 01, 2018
4.850
5.149
4.739
4.930
434,662
+0.03(+0.61%)
Jan 31, 2018
5.050
5.090
4.800
4.900
362,573
-0.10(-2.00%)
Jan 30, 2018
5.240
5.240
4.930
5.000
458,646
-0.19(-3.66%)
Jan 29, 2018
5.180
5.350
5.100
5.190
288,236
+0.00(+0.00%)
Jan 26, 2018
5.230
5.296
5.040
5.190
397,091
+0.01(+0.19%)
Jan 25, 2018
5.130
5.290
4.940
5.180
666,865
+0.23(+4.65%)
Jan 24, 2018
5.020
5.100
4.910
4.950
347,602
-0.08(-1.59%)
Jan 23, 2018
5.050
5.065
4.800
5.030
372,026
+0.01(+0.20%)
Jan 22, 2018
4.950
5.030
4.900
5.020
296,716
+0.02(+0.40%)
Jan 19, 2018
4.850
5.010
4.735
5.000
180,112
+0.09(+1.83%)
Jan 18, 2018
4.860
5.118
4.800
4.910
401,162
+0.03(+0.61%)
Jan 17, 2018
4.930
4.980
4.750
4.880
524,474
+0.14(+2.95%)
Jan 16, 2018
4.680
4.710
4.550
4.740
334,079
+0.10(+2.16%)
Jan 12, 2018
4.640
4.640
4.640
0
-0.13(-2.73%)
Jan 11, 2018
5.130
5.480
4.670
4.770
1,010,883
-0.30(-5.92%)
Jan 10, 2018
5.100
4.610
5.070
734,895
+0.32(+6.74%)
Jan 09, 2018
4.190
4.809
4.150
4.750
999,875
+0.53(+12.56%)
Jan 08, 2018
4.170
4.300
4.150
4.220
231,870
-0.05(-1.17%)
Jan 05, 2018
4.070
4.320
4.010
4.270
237,830
+0.11(+2.64%)
Jan 04, 2018
4.200
4.250
4.120
4.160
149,473
-0.02(-0.48%)
Jan 03, 2018
4.000
4.230
3.850
4.180
213,267
+0.16(+3.98%)
Jan 02, 2018
3.750
3.840
3.750
4.020
306,519
+0.27(+7.20%)
Dec 29, 2017
3.750
3.750
3.750
0
+0.05(+1.35%)
Dec 28, 2017
3.730
3.755
3.660
3.700
114,606
-0.01(-0.27%)
Dec 27, 2017
3.700
3.750
3.630
3.710
120,408
+0.01(+0.27%)
Dec 26, 2017
3.530
3.770
3.530
3.700
164,680
+0.15(+4.23%)
Dec 22, 2017
3.520
3.655
3.510
3.550
75,839
-0.02(-0.56%)
Dec 21, 2017
3.430
3.620
3.400
3.570
142,091
+0.14(+4.08%)
Dec 20, 2017
3.490
3.518
3.320
3.430
269,505
-0.07(-2.00%)
Dec 19, 2017
3.530
3.610
3.500
3.500
151,613
-0.02(-0.57%)
Dec 18, 2017
3.480
3.630
3.440
3.520
239,100
+0.12(+3.53%)
Dec 15, 2017
3.470
3.642
3.400
3.400
236,074
-0.09(-2.58%)
Dec 14, 2017
3.550
3.590
3.401
3.490
167,192
-0.05(-1.41%)
Dec 13, 2017
3.620
3.620
3.520
3.540
119,442
-0.09(-2.48%)
Dec 12, 2017
3.570
3.750
3.550
3.630
183,170
+0.03(+0.83%)
Dec 11, 2017
3.310
3.650
3.310
3.600
315,485
+0.31(+9.42%)
Dec 08, 2017
3.270
3.390
3.240
3.290
79,669
+0.02(+0.61%)
Dec 07, 2017
3.300
3.300
3.110
3.270
155,581
-0.03(-0.91%)
Dec 06, 2017
3.410
3.429
3.220
3.300
206,478
-0.12(-3.51%)
Dec 05, 2017
3.470
3.540
3.400
3.420
88,709
-0.05(-1.44%)
Dec 04, 2017
3.600
3.600
3.400
3.470
175,970
-0.11(-3.07%)
Dec 01, 2017
3.630
3.690
3.560
3.580
213,705
-0.05(-1.38%)
Nov 30, 2017
3.630
3.720
3.536
3.630
165,250
+0.04(+1.11%)
Nov 29, 2017
3.710
3.758
3.365
3.590
330,642
-0.12(-3.23%)
Nov 28, 2017
3.850
3.850
3.630
3.710
223,143
-0.05(-1.33%)
Nov 27, 2017
3.700
3.850
3.631
3.760
244,285
+0.08(+2.17%)
Nov 24, 2017
3.650
3.900
3.650
3.680
270,786
+0.05(+1.38%)
Nov 22, 2017
3.660
3.840
3.610
3.630
300,171
-0.04(-1.09%)
Nov 21, 2017
3.680
3.740
3.570
3.670
244,534
-0.01(-0.27%)
Nov 20, 2017
3.570
3.750
3.570
3.680
551,897
+0.15(+4.25%)
Nov 17, 2017
3.200
3.670
3.150
3.530
731,104
+0.44(+14.24%)
Nov 16, 2017
3.060
3.150
2.930
3.090
200,288
+0.06(+1.98%)
Nov 15, 2017
3.300
3.340
3.000
3.030
444,441
-0.14(-4.42%)
Nov 14, 2017
3.170
3.260
3.120
3.170
320,566
+0.00(+0.00%)
Nov 13, 2017
3.300
3.320
3.100
3.170
233,555
-0.14(-4.23%)
Nov 10, 2017
3.250
3.390
3.250
3.310
107,381
+0.03(+0.91%)
Nov 09, 2017
3.400
3.460
3.250
3.280
295,325
-0.09(-2.67%)
Nov 08, 2017
3.280
3.450
3.130
3.370
277,680
+0.03(+0.90%)
Nov 07, 2017
3.160
3.390
3.110
3.340
282,947
+0.15(+4.70%)
Nov 06, 2017
3.110
3.210
2.960
3.190
310,922
-0.02(-0.62%)
Nov 03, 2017
3.330
3.340
3.080
3.210
388,078
-0.13(-3.89%)
Nov 02, 2017
3.200
3.340
3.200
3.340
258,834
+0.14(+4.37%)
Nov 01, 2017
3.170
3.230
3.150
3.200
282,479
+0.07(+2.24%)
Oct 31, 2017
3.210
3.230
3.090
3.130
96,214
-0.04(-1.26%)
Oct 30, 2017
3.110
3.200
3.090
3.170
122,586
+0.08(+2.59%)
Oct 27, 2017
3.100
3.110
2.940
3.090
161,856
+0.04(+1.31%)
Oct 26, 2017
3.000
3.116
2.910
3.050
120,048
+0.00(+0.00%)
Oct 25, 2017
3.090
3.090
2.910
3.050
221,788
-0.02(-0.65%)
Oct 24, 2017
2.890
3.140
2.820
3.070
208,737
+0.18(+6.23%)
Oct 23, 2017
3.010
3.010
2.820
2.890
217,263
-0.11(-3.67%)
Oct 20, 2017
3.180
3.180
2.950
3.000
202,803
+0.00(+0.00%)
Oct 19, 2017
2.950
3.050
2.840
3.000
346,866
-0.01(-0.33%)
Oct 18, 2017
3.210
3.210
2.950
3.010
458,027
-0.22(-6.81%)
Oct 17, 2017
3.250
3.260
3.160
3.230
101,598
-0.05(-1.52%)
Oct 16, 2017
3.330
3.330
3.160
3.280
147,894
-0.02(-0.61%)
Oct 13, 2017
3.250
3.430
3.220
3.300
331,779
-0.03(-0.90%)
Oct 12, 2017
3.400
3.410
3.250
3.330
113,085
+0.01(+0.30%)
Oct 11, 2017
3.360
3.280
3.320
110,025
-0.01(-0.30%)
Oct 10, 2017
3.360
3.450
3.290
3.330
51,652
+0.01(+0.30%)
Oct 09, 2017
3.390
3.550
3.270
3.320
194,643
-0.06(-1.78%)
Oct 06, 2017
3.260
3.410
3.170
3.380
269,126
+0.11(+3.36%)
Oct 05, 2017
3.430
3.490
3.210
3.270
322,959
-0.05(-1.51%)
Oct 04, 2017
3.340
3.468
3.300
3.320
215,747
-0.04(-1.19%)
Oct 03, 2017
3.310
3.360
3.260
3.360
177,295
+0.08(+2.44%)
Oct 02, 2017
3.180
3.340
3.120
3.280
170,938
+0.08(+2.50%)
Sep 29, 2017
3.240
3.270
3.100
3.200
245,139
-0.05(-1.54%)
Sep 28, 2017
3.160
3.415
3.160
3.250
354,496
+0.09(+2.85%)
Sep 27, 2017
3.200
3.240
3.050
3.160
315,587
-0.06(-1.86%)
Sep 26, 2017
3.280
3.482
3.200
3.220
209,652
+0.01(+0.31%)
Sep 25, 2017
3.490
3.550
3.150
3.210
515,850
-0.29(-8.29%)
Sep 22, 2017
3.680
3.680
3.450
3.500
272,719
-0.07(-1.96%)
Sep 21, 2017
3.720
3.780
3.450
3.570
340,258
-0.13(-3.51%)
Sep 20, 2017
3.470
3.793
3.413
3.700
413,343
+0.27(+7.87%)
Sep 19, 2017
3.340
3.460
3.250
3.430
329,802
+0.08(+2.39%)
Sep 18, 2017
3.500
3.640
3.260
3.350
508,438
-0.20(-5.63%)
Sep 15, 2017
3.720
3.750
3.550
3.550
606,428
-0.19(-5.08%)
Sep 14, 2017
3.930
4.000
3.520
3.740
833,567
+0.02(+0.54%)
Sep 13, 2017
3.250
3.840
3.230
3.720
889,114
+0.53(+16.61%)
Sep 12, 2017
2.970
3.200
2.915
3.190
461,621
+0.27(+9.25%)
Sep 11, 2017
2.750
2.947
2.740
2.920
203,289
+0.16(+5.80%)
Sep 08, 2017
2.740
2.790
2.710
2.760
120,854
+0.05(+1.85%)
Sep 07, 2017
2.690
2.880
2.650
2.710
315,453
+0.02(+0.74%)
Sep 06, 2017
2.520
2.700
2.514
2.690
259,729
+0.17(+6.75%)
Sep 05, 2017
2.460
2.550
2.400
2.520
192,901
+0.02(+0.80%)
Sep 01, 2017
2.490
2.600
2.400
2.500
206,047
+0.03(+1.21%)
Aug 31, 2017
2.420
2.500
2.370
2.470
230,213
+0.04(+1.65%)
Aug 30, 2017
2.430
2.450
2.270
2.430
248,428
+0.02(+0.83%)
Aug 29, 2017
2.400
2.440
2.270
2.410
172,054
+0.02(+0.84%)
Aug 28, 2017
2.460
2.527
2.320
2.390
217,328
-0.07(-2.85%)
Aug 25, 2017
2.390
2.528
2.380
2.460
140,172
+0.08(+3.36%)
Aug 24, 2017
2.410
2.450
2.340
2.380
121,483
-0.03(-1.24%)
Aug 23, 2017
2.430
2.489
2.370
2.410
180,242
-0.04(-1.63%)
Aug 22, 2017
2.430
2.530
2.340
2.450
250,851
+0.00(+0.00%)
Aug 21, 2017
2.450
2.525
2.290
2.450
265,404
+0.04(+1.66%)
Aug 18, 2017
2.020
2.510
1.970
2.410
764,244
+0.39(+19.31%)
Aug 17, 2017
2.230
2.240
1.860
2.020
1,105,203
-0.19(-8.60%)
Aug 16, 2017
2.400
2.428
2.180
2.210
453,085
-0.19(-7.92%)
Aug 15, 2017
2.570
2.600
2.342
2.400
531,391
-0.09(-3.61%)
Aug 14, 2017
2.500
2.637
2.400
2.490
394,344
+0.06(+2.47%)
Aug 11, 2017
2.970
2.978
2.400
2.430
1,160,888
-0.26(-9.67%)
Aug 10, 2017
2.530
2.839
2.510
2.690
686,430
+0.19(+7.60%)
Aug 09, 2017
2.850
2.850
2.460
2.500
793,321
-0.28(-10.07%)
Aug 08, 2017
3.100
3.137
2.740
2.780
651,248
-0.28(-9.15%)
Aug 07, 2017
3.500
3.500
3.050
3.060
644,758
-0.50(-14.04%)
Aug 04, 2017
3.850
3.410
3.560
469,980
-0.29(-7.53%)
Aug 03, 2017
4.010
4.280
3.820
3.850
484,705
-0.08(-2.04%)
Aug 02, 2017
3.940
3.970
3.850
3.930
89,358
-0.05(-1.26%)
Aug 01, 2017
4.050
4.070
3.810
3.980
140,338
-0.07(-1.73%)
Jul 31, 2017
4.130
4.150
4.014
4.050
72,199
-0.08(-1.94%)
Jul 28, 2017
4.010
4.150
3.880
4.130
130,709
+0.09(+2.23%)
Jul 27, 2017
3.990
4.060
3.830
4.040
146,148
+0.09(+2.28%)
Jul 26, 2017
3.960
4.090
3.930
3.950
132,069
-0.01(-0.25%)
Jul 25, 2017
3.900
4.030
3.760
3.960
143,606
+0.03(+0.76%)
Jul 24, 2017
4.090
4.150
3.900
3.930
153,097
-0.16(-3.91%)
Jul 21, 2017
4.150
4.200
3.930
4.090
227,467
-0.04(-0.97%)
Jul 20, 2017
4.120
4.320
3.950
4.130
354,211
+0.21(+5.36%)
Jul 19, 2017
3.800
4.190
3.690
3.920
367,973
+0.16(+4.26%)
Jul 18, 2017
3.710
3.795
3.630
3.760
145,729
+0.11(+3.01%)
Jul 17, 2017
3.610
3.800
3.610
3.650
206,573
+0.26(+7.67%)
Jul 14, 2017
3.330
3.455
3.300
3.390
81,575
+0.03(+0.89%)
Jul 13, 2017
3.310
3.372
3.250
3.360
97,381
-0.01(-0.30%)
Jul 12, 2017
3.490
3.490
3.311
3.370
47,475
-0.06(-1.75%)
Jul 11, 2017
3.410
3.470
3.170
3.430
107,600
+0.05(+1.48%)
Jul 10, 2017
3.340
3.467
3.340
3.380
89,876
+0.06(+1.87%)
Jul 07, 2017
3.140
3.340
3.130
3.318
80,701
+0.12(+3.68%)
Jul 06, 2017
3.180
3.240
3.096
3.200
52,392
-0.03(-0.93%)
Jul 05, 2017
3.270
3.290
3.071
3.230
75,978
-0.03(-0.92%)
Jul 03, 2017
3.220
3.330
3.126
3.260
44,075
+0.08(+2.52%)
Jun 30, 2017
3.190
3.310
3.015
3.180
238,122
+0.02(+0.63%)
Jun 29, 2017
3.260
3.350
3.150
3.160
127,918
-0.11(-3.36%)
Jun 28, 2017
3.200
3.290
3.192
3.270
90,731
+0.05(+1.55%)
Jun 27, 2017
3.300
3.300
3.140
3.220
115,670
-0.06(-1.83%)
Jun 26, 2017
3.410
3.420
3.210
3.280
159,666
-0.13(-3.81%)
Jun 23, 2017
3.690
3.410
595,031
+0.12(+3.65%)
Jun 22, 2017
2.670
3.290
2.670
3.290
320,427
+0.58(+21.40%)
Jun 21, 2017
2.870
2.887
2.630
2.710
414,191
-0.21(-7.19%)
Jun 20, 2017
3.000
3.080
2.850
2.920
296,891
-0.06(-2.01%)
Jun 19, 2017
3.140
3.200
2.980
2.980
183,378
-0.08(-2.45%)
Jun 16, 2017
3.260
3.270
2.950
3.055
247,448
-0.22(-6.86%)
Jun 15, 2017
3.060
3.398
3.050
3.280
184,456
+0.16(+5.13%)
Jun 14, 2017
3.120
3.145
3.010
3.120
116,165
+0.00(+0.00%)
Jun 13, 2017
3.090
3.200
3.090
3.120
89,273
-0.04(-1.27%)
Jun 12, 2017
3.250
3.250
3.120
3.160
71,595
-0.09(-2.77%)
Jun 09, 2017
3.220
3.470
2.951
3.250
319,478
+0.00(+0.00%)
Jun 08, 2017
3.280
3.380
3.180
3.250
243,008
-0.10(-2.99%)
Jun 07, 2017
3.520
3.584
3.250
3.350
433,915
-0.25(-6.94%)
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.