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
Asia Pacific Wire & Cable
(NQ:
APWC
)
1.450
-0.010 (-0.68%)
Streaming Delayed Price
Updated: 11:13 AM EDT, Sep 20, 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, 2021
3.220
3.360
3.215
3.240
42,300
+0.02(+0.62%)
Apr 29, 2021
3.420
3.640
3.200
3.220
40,483
-0.20(-5.85%)
Apr 28, 2021
3.430
3.590
3.370
3.420
69,929
+0.10(+3.01%)
Apr 27, 2021
3.570
3.660
3.320
3.320
61,278
-0.28(-7.78%)
Apr 26, 2021
3.380
3.839
3.380
3.600
123,721
+0.30(+9.09%)
Apr 23, 2021
3.250
3.400
3.100
3.300
52,700
+0.05(+1.54%)
Apr 22, 2021
3.346
3.360
3.130
3.250
42,753
+0.01(+0.31%)
Apr 21, 2021
3.110
3.440
3.110
3.240
49,317
+0.10(+3.18%)
Apr 20, 2021
3.140
3.150
2.920
3.140
70,047
+0.08(+2.61%)
Apr 19, 2021
2.980
3.270
2.960
3.060
92,021
-0.02(-0.65%)
Apr 16, 2021
3.070
3.250
2.930
3.080
49,800
-0.03(-0.96%)
Apr 15, 2021
3.340
3.410
3.070
3.110
72,496
-0.26(-7.72%)
Apr 14, 2021
3.470
3.600
3.370
3.370
55,290
-0.04(-1.17%)
Apr 13, 2021
3.340
3.680
3.270
3.410
44,927
-0.05(-1.45%)
Apr 12, 2021
3.670
3.860
3.440
3.460
57,739
-0.23(-6.23%)
Apr 09, 2021
3.610
3.900
3.602
3.690
35,000
+0.01(+0.27%)
Apr 08, 2021
3.790
3.950
3.660
3.680
62,396
-0.19(-4.91%)
Apr 07, 2021
4.100
4.110
3.850
3.870
81,544
-0.27(-6.52%)
Apr 06, 2021
3.930
4.260
3.900
4.140
104,818
+0.21(+5.34%)
Apr 05, 2021
3.990
4.160
3.850
3.930
57,580
+0.03(+0.77%)
Apr 01, 2021
4.060
4.130
3.800
3.900
79,200
-0.13(-3.23%)
Mar 31, 2021
3.720
4.100
3.690
4.030
140,108
+0.34(+9.21%)
Mar 30, 2021
3.670
3.780
3.500
3.690
86,122
+0.01(+0.27%)
Mar 29, 2021
3.770
3.830
3.580
3.680
73,046
+0.05(+1.38%)
Mar 26, 2021
3.540
3.809
3.390
3.630
143,900
+0.15(+4.31%)
Mar 25, 2021
3.610
3.610
3.300
3.480
137,900
-0.01(-0.29%)
Mar 24, 2021
3.620
3.880
3.440
3.490
55,941
-0.12(-3.32%)
Mar 23, 2021
4.000
4.050
3.600
3.610
92,042
-0.44(-10.86%)
Mar 22, 2021
4.100
4.299
4.020
4.050
69,557
-0.11(-2.64%)
Mar 19, 2021
4.120
4.440
4.120
4.160
155,700
+0.08(+1.96%)
Mar 18, 2021
4.280
4.360
4.030
4.080
47,767
-0.19(-4.45%)
Mar 17, 2021
4.150
4.450
3.900
4.270
62,706
+0.14(+3.39%)
Mar 16, 2021
4.620
4.660
4.040
4.130
57,686
-0.42(-9.23%)
Mar 15, 2021
4.670
4.690
4.430
4.550
108,757
-0.14(-2.99%)
Mar 12, 2021
4.650
4.855
4.420
4.690
88,200
-0.11(-2.29%)
Mar 11, 2021
4.210
4.800
4.100
4.800
105,257
+0.77(+19.11%)
Mar 10, 2021
4.390
4.390
3.990
4.030
70,329
-0.08(-1.95%)
Mar 09, 2021
3.924
4.180
3.892
4.110
106,021
+0.19(+4.85%)
Mar 08, 2021
4.310
4.470
3.800
3.920
108,282
-0.16(-3.92%)
Mar 05, 2021
4.300
4.490
3.670
4.080
274,300
-0.14(-3.32%)
Mar 04, 2021
5.040
5.290
4.130
4.220
159,994
-0.92(-17.90%)
Mar 03, 2021
5.200
5.400
5.020
5.140
95,526
-0.02(-0.39%)
Mar 02, 2021
5.400
5.510
5.160
5.160
86,993
-0.35(-6.35%)
Mar 01, 2021
5.600
5.820
5.410
5.510
119,291
+0.09(+1.66%)
Feb 26, 2021
5.710
5.760
5.420
5.420
162,900
-0.13(-2.34%)
Feb 25, 2021
5.670
5.850
5.400
5.550
217,344
-0.20(-3.48%)
Feb 24, 2021
5.510
5.980
5.510
5.750
346,183
+0.43(+8.08%)
Feb 23, 2021
5.750
5.980
5.170
5.320
336,569
-0.77(-12.64%)
Feb 22, 2021
6.750
6.760
6.000
6.090
248,231
-0.66(-9.78%)
Feb 19, 2021
6.750
6.980
6.620
6.750
250,300
+0.29(+4.49%)
Feb 18, 2021
6.000
6.590
6.000
6.460
266,412
+0.19(+3.03%)
Feb 17, 2021
6.190
6.270
5.850
6.270
502,207
+0.07(+1.13%)
Feb 16, 2021
6.100
6.630
6.100
6.200
763,589
+0.20(+3.33%)
Feb 12, 2021
5.750
6.358
5.650
6.000
218,300
+0.06(+1.01%)
Feb 11, 2021
6.610
6.700
5.700
5.940
481,344
-0.77(-11.48%)
Feb 10, 2021
7.000
7.158
6.500
6.710
442,758
-0.27(-3.87%)
Feb 09, 2021
7.770
7.917
6.800
6.980
701,583
-0.53(-7.06%)
Feb 08, 2021
7.100
7.650
7.010
7.510
406,780
+0.72(+10.60%)
Feb 05, 2021
7.840
7.840
6.670
6.790
1,124,200
-0.37(-5.17%)
Feb 04, 2021
6.010
7.380
6.010
7.160
1,074,210
+1.25(+21.15%)
Feb 03, 2021
5.140
5.970
5.010
5.910
680,818
+0.87(+17.26%)
Feb 02, 2021
5.410
5.420
4.920
5.040
241,020
-0.32(-5.97%)
Feb 01, 2021
4.910
5.520
4.910
5.360
429,548
+0.47(+9.61%)
Jan 29, 2021
4.410
5.178
4.395
4.890
517,000
+0.37(+8.19%)
Jan 28, 2021
4.500
4.900
4.310
4.520
237,589
-0.10(-2.16%)
Jan 27, 2021
5.030
5.100
4.610
4.620
362,701
-0.56(-10.81%)
Jan 26, 2021
5.220
5.430
5.121
5.180
452,739
-0.28(-5.13%)
Jan 25, 2021
5.430
5.910
5.010
5.460
1,692,830
-0.12(-2.15%)
Jan 22, 2021
4.050
8.800
4.029
5.580
24,401,498
+1.47(+35.77%)
Jan 21, 2021
3.590
4.640
3.240
4.110
1,874,640
+0.51(+14.17%)
Jan 20, 2021
3.740
3.950
3.490
3.600
326,384
-0.12(-3.23%)
Jan 19, 2021
3.780
3.990
3.630
3.720
497,985
+0.03(+0.81%)
Jan 15, 2021
3.620
4.380
3.480
3.690
1,333,800
+0.00(+0.00%)
Jan 14, 2021
3.810
3.980
3.640
3.690
321,720
-0.13(-3.40%)
Jan 13, 2021
3.590
3.960
3.450
3.820
961,425
-0.98(-20.42%)
Jan 12, 2021
2.460
4.830
2.370
4.800
1,576,161
+2.34(+95.12%)
Jan 11, 2021
2.670
2.700
2.410
2.460
267,985
-0.39(-13.68%)
Jan 08, 2021
2.520
2.917
2.300
2.850
1,128,600
+0.44(+18.26%)
Jan 07, 2021
2.230
2.580
2.130
2.410
289,758
+0.17(+7.59%)
Jan 06, 2021
2.400
2.400
2.200
2.240
69,326
-0.06(-2.61%)
Jan 05, 2021
2.300
2.330
2.200
2.300
70,800
+0.05(+2.22%)
Jan 04, 2021
2.330
2.410
2.200
2.250
176,980
+0.03(+1.35%)
Dec 31, 2020
2.220
2.220
2.220
25,285
+0.07(+3.26%)
Dec 30, 2020
2.150
2.186
2.100
2.150
25,285
+0.04(+1.90%)
Dec 29, 2020
2.190
2.190
2.020
2.110
52,945
-0.05(-2.31%)
Dec 28, 2020
2.200
2.260
2.120
2.160
41,744
+0.01(+0.47%)
Dec 24, 2020
2.340
2.340
2.100
2.150
33,100
-0.05(-2.27%)
Dec 23, 2020
2.080
2.220
2.050
2.200
79,904
+0.12(+5.77%)
Dec 22, 2020
2.010
2.160
2.010
2.080
156,385
-0.03(-1.42%)
Dec 21, 2020
2.010
2.120
2.000
2.110
42,812
+0.00(+0.00%)
Dec 18, 2020
2.090
2.190
2.050
2.110
245,200
-0.02(-0.94%)
Dec 17, 2020
2.030
2.130
2.000
2.130
458,790
+0.13(+6.50%)
Dec 16, 2020
2.020
2.070
1.960
2.000
9,125
-0.02(-0.99%)
Dec 15, 2020
2.000
2.110
1.900
2.020
121,298
+0.07(+3.59%)
Dec 14, 2020
2.000
2.050
1.890
1.950
46,727
-0.02(-1.02%)
Dec 11, 2020
2.060
2.070
1.940
1.970
55,000
-0.10(-4.83%)
Dec 10, 2020
2.070
2.110
2.000
2.070
18,642
+0.04(+1.97%)
Dec 09, 2020
2.160
2.190
2.000
2.030
106,462
-0.13(-6.02%)
Dec 08, 2020
2.150
2.200
2.120
2.160
78,932
+0.04(+1.89%)
Dec 07, 2020
2.210
2.260
2.120
2.120
249,940
-0.11(-4.93%)
Dec 04, 2020
2.230
2.410
2.080
2.230
555,200
+0.03(+1.36%)
Dec 03, 2020
2.140
2.240
2.079
2.200
95,720
+0.03(+1.38%)
Dec 02, 2020
2.000
2.220
2.000
2.170
224,443
+0.11(+5.34%)
Dec 01, 2020
2.300
2.320
2.020
2.060
336,192
-0.25(-10.82%)
Nov 30, 2020
2.260
2.340
2.160
2.310
118,029
+0.01(+0.43%)
Nov 27, 2020
2.400
2.500
2.280
2.300
110,100
-0.13(-5.35%)
Nov 25, 2020
2.320
2.430
2.260
2.430
91,600
+0.06(+2.53%)
Nov 24, 2020
2.620
2.900
2.280
2.370
726,741
-0.20(-7.78%)
Nov 23, 2020
2.330
2.610
2.270
2.570
1,610,542
+0.32(+14.22%)
Nov 20, 2020
2.300
2.380
2.150
2.250
402,700
-0.13(-5.46%)
Nov 19, 2020
2.050
2.400
2.000
2.380
1,110,104
+0.26(+12.26%)
Nov 18, 2020
2.200
2.360
2.080
2.120
956,626
-0.18(-7.83%)
Nov 17, 2020
2.070
2.350
1.920
2.300
2,336,223
+0.15(+6.98%)
Nov 16, 2020
1.830
2.330
1.800
2.150
4,498,714
+0.20(+10.26%)
Nov 13, 2020
1.510
2.490
1.440
1.950
29,236,500
+0.65(+49.99%)
Nov 12, 2020
1.350
1.450
1.310
1.300
166,150
-0.08(-5.79%)
Nov 11, 2020
1.510
1.580
1.380
1.380
415,391
-0.15(-9.80%)
Nov 10, 2020
1.390
1.660
1.310
1.530
1,046,887
+0.21(+15.91%)
Nov 09, 2020
1.370
1.380
1.310
1.320
57,360
-0.05(-3.65%)
Nov 06, 2020
1.350
1.400
1.320
1.370
63,200
+0.05(+3.79%)
Nov 05, 2020
1.260
1.380
1.250
1.320
165,165
+0.04(+3.13%)
Nov 04, 2020
1.250
1.370
1.250
1.280
38,688
+0.02(+1.59%)
Nov 03, 2020
1.220
1.321
1.220
1.260
39,639
+0.00(+0.00%)
Nov 02, 2020
1.280
1.320
1.220
1.260
100,916
+0.03(+2.44%)
Oct 30, 2020
1.380
1.400
1.230
1.230
210,400
-0.20(-13.99%)
Oct 29, 2020
1.220
1.480
1.220
1.430
789,365
+0.18(+14.40%)
Oct 28, 2020
1.320
1.390
1.250
1.250
99,125
-0.07(-5.30%)
Oct 27, 2020
1.400
1.400
1.320
1.320
78,679
-0.07(-5.04%)
Oct 26, 2020
1.490
1.490
1.320
1.390
149,237
-0.07(-4.79%)
Oct 23, 2020
1.450
1.550
1.423
1.460
187,200
-0.04(-2.67%)
Oct 22, 2020
1.570
1.600
1.450
1.500
124,338
-0.10(-6.25%)
Oct 21, 2020
1.660
1.710
1.500
1.600
116,991
-0.05(-3.03%)
Oct 20, 2020
1.740
1.740
1.600
1.650
220,507
-0.07(-4.07%)
Oct 19, 2020
1.600
1.870
1.600
1.720
413,953
+0.14(+8.86%)
Oct 16, 2020
1.690
1.693
1.530
1.580
129,500
-0.04(-2.47%)
Oct 15, 2020
1.500
1.730
1.440
1.620
294,804
+0.08(+5.19%)
Oct 14, 2020
1.550
1.590
1.510
1.540
93,150
+0.02(+1.32%)
Oct 13, 2020
1.580
1.600
1.500
1.520
171,057
-0.07(-4.44%)
Oct 12, 2020
1.600
1.630
1.500
1.591
113,151
-0.06(-3.60%)
Oct 09, 2020
1.580
1.670
1.560
1.650
224,500
-0.03(-1.79%)
Oct 08, 2020
1.690
1.810
1.550
1.680
598,892
-0.11(-6.15%)
Oct 07, 2020
2.080
2.260
1.620
1.790
2,516,041
-0.84(-31.94%)
Oct 06, 2020
1.340
2.690
1.340
2.630
8,497,524
+1.29(+96.27%)
Oct 05, 2020
1.260
1.520
1.242
1.340
1,048,850
+0.08(+6.35%)
Oct 02, 2020
1.230
1.280
1.190
1.260
65,600
+0.01(+0.80%)
Oct 01, 2020
1.220
1.260
1.150
1.250
119,050
+0.02(+1.63%)
Sep 30, 2020
1.430
1.430
1.230
1.230
142,352
-0.04(-3.15%)
Sep 29, 2020
1.370
1.450
1.210
1.270
347,592
-0.24(-15.89%)
Sep 28, 2020
1.630
1.680
1.320
1.510
635,718
-0.20(-11.70%)
Sep 25, 2020
1.270
2.240
1.270
1.710
6,617,600
+0.25(+17.12%)
Sep 24, 2020
1.020
2.220
1.020
1.460
9,272,886
+0.40(+37.74%)
Sep 23, 2020
1.010
1.250
1.000
1.060
392,845
+0.03(+2.91%)
Sep 22, 2020
1.020
1.030
1.020
1.030
5,984
+0.00(+0.00%)
Sep 21, 2020
1.050
1.050
1.010
1.030
6,782
-0.05(-4.44%)
Sep 18, 2020
1.040
1.090
1.040
1.078
64,700
+0.05(+4.65%)
Sep 17, 2020
1.040
1.040
1.026
1.030
5,453
-0.00(-0.48%)
Sep 16, 2020
1.020
1.050
1.020
1.035
4,213
+0.01(+1.37%)
Sep 15, 2020
1.025
1.044
1.021
1.021
4,606
+0.00(+0.10%)
Sep 14, 2020
1.010
1.020
1.000
1.020
9,472
-0.00(-0.49%)
Sep 11, 2020
1.060
1.060
1.010
1.025
40,200
-0.04(-3.30%)
Sep 10, 2020
1.030
1.060
1.030
1.060
16,502
+0.02(+1.92%)
Sep 09, 2020
1.040
1.050
1.030
1.040
18,392
-0.01(-0.95%)
Sep 08, 2020
1.020
1.070
1.020
1.050
40,278
+0.02(+2.30%)
Sep 04, 2020
1.027
1.027
0.9947
1.026
29,900
+0.01(+0.63%)
Sep 03, 2020
1.040
1.064
0.9900
1.020
55,322
-0.02(-1.92%)
Sep 02, 2020
1.050
1.070
1.040
1.040
8,965
+0.00(+0.00%)
Sep 01, 2020
1.040
1.040
1.010
1.040
25,730
-0.01(-0.95%)
Aug 31, 2020
1.080
1.080
1.030
1.050
18,985
-0.05(-4.55%)
Aug 28, 2020
1.060
1.100
1.040
1.100
15,300
+0.03(+2.33%)
Aug 27, 2020
1.103
1.110
1.055
1.075
25,217
-0.02(-1.38%)
Aug 26, 2020
1.070
1.180
1.050
1.090
205,992
+0.02(+1.87%)
Aug 25, 2020
1.095
1.118
1.050
1.070
18,206
-0.01(-0.93%)
Aug 24, 2020
1.090
1.130
1.060
1.080
52,338
-0.02(-2.23%)
Aug 21, 2020
1.150
1.155
1.040
1.105
28,100
-0.05(-4.36%)
Aug 20, 2020
1.150
1.160
1.120
1.155
9,612
-0.01(-0.81%)
Aug 19, 2020
1.200
1.200
1.140
1.164
28,738
+0.00(+0.38%)
Aug 18, 2020
1.160
1.170
1.140
1.160
21,604
+0.00(+0.00%)
Aug 17, 2020
1.120
1.220
1.110
1.160
80,099
+0.03(+2.65%)
Aug 14, 2020
1.140
1.150
1.120
1.130
9,200
-0.03(-2.16%)
Aug 13, 2020
1.100
1.180
1.100
1.155
12,880
+0.03(+2.21%)
Aug 12, 2020
1.131
1.140
1.110
1.130
5,867
-0.01(-0.88%)
Aug 11, 2020
1.170
1.190
1.130
1.140
33,572
-0.04(-3.40%)
Aug 10, 2020
1.210
1.210
1.140
1.180
19,347
+0.01(+0.86%)
Aug 07, 2020
1.130
1.180
1.120
1.170
39,700
-0.02(-1.68%)
Aug 06, 2020
1.220
1.230
1.120
1.190
37,825
+0.02(+2.15%)
Aug 05, 2020
1.150
1.203
1.150
1.165
52,367
+0.04(+3.10%)
Aug 04, 2020
1.100
1.140
1.100
1.130
29,443
+0.03(+3.20%)
Aug 03, 2020
1.120
1.132
1.070
1.095
53,450
+0.01(+0.92%)
Jul 31, 2020
1.180
1.205
1.030
1.085
119,400
-0.08(-6.87%)
Jul 30, 2020
1.160
1.210
1.150
1.165
44,520
-0.04(-3.72%)
Jul 29, 2020
1.150
1.240
1.150
1.210
49,730
+0.04(+3.86%)
Jul 28, 2020
1.200
1.205
1.140
1.165
31,209
-0.05(-4.51%)
Jul 27, 2020
1.120
1.240
1.100
1.220
86,377
+0.09(+7.96%)
Jul 24, 2020
1.130
1.180
1.130
1.130
8,500
-0.03(-2.58%)
Jul 23, 2020
1.230
1.232
1.100
1.160
78,233
-0.07(-5.69%)
Jul 22, 2020
1.220
1.260
1.150
1.230
71,361
-0.02(-1.60%)
Jul 21, 2020
1.320
1.340
1.090
1.250
161,897
-0.05(-4.03%)
Jul 20, 2020
1.260
1.350
1.260
1.302
125,277
+0.04(+3.37%)
Jul 17, 2020
1.210
1.300
1.210
1.260
73,500
+0.04(+3.28%)
Jul 16, 2020
1.110
1.320
1.110
1.220
174,445
+0.05(+4.27%)
Jul 15, 2020
1.190
1.230
1.080
1.170
181,892
+0.09(+7.92%)
Jul 14, 2020
1.100
1.110
1.070
1.084
86,509
-0.05(-4.06%)
Jul 13, 2020
1.140
1.270
1.100
1.130
202,062
+0.01(+0.87%)
Jul 10, 2020
1.140
1.230
1.103
1.120
141,900
+0.00(+0.03%)
Jul 09, 2020
1.110
1.190
1.050
1.120
93,570
+0.00(+0.00%)
Jul 08, 2020
1.020
1.130
1.020
1.120
195,541
+0.09(+8.74%)
Jul 07, 2020
1.070
1.090
1.030
1.030
31,904
-0.05(-4.63%)
Jul 06, 2020
1.170
1.170
1.020
1.080
68,662
+0.01(+0.93%)
Jul 02, 2020
1.030
1.120
1.010
1.070
97,200
+0.02(+1.90%)
Jul 01, 2020
1.080
1.130
1.010
1.050
204,886
-0.10(-8.70%)
Jun 30, 2020
1.040
1.500
1.000
1.150
1,703,861
+0.13(+12.75%)
Jun 29, 2020
0.9900
1.090
0.9700
1.020
147,873
+0.04(+4.08%)
Jun 26, 2020
0.9700
1.050
0.9600
0.9800
108,800
-0.03(-2.97%)
Jun 25, 2020
0.9900
1.170
0.9800
1.010
301,295
+0.03(+3.06%)
Jun 24, 2020
0.9700
1.010
0.9600
0.9800
34,257
-0.02(-2.00%)
Jun 23, 2020
0.9600
1.030
0.9600
1.000
89,555
+0.03(+3.09%)
Jun 22, 2020
1.040
1.060
0.9700
0.9700
55,526
-0.05(-4.90%)
Jun 19, 2020
1.020
1.070
0.9700
1.020
73,900
-0.02(-1.69%)
Jun 18, 2020
1.230
1.230
1.000
1.038
286,253
-0.08(-7.37%)
Jun 17, 2020
1.070
1.580
1.010
1.120
1,026,541
+0.07(+6.67%)
Jun 16, 2020
1.040
1.100
1.000
1.050
72,401
+0.05(+5.11%)
Jun 15, 2020
0.9917
1.060
0.9917
0.9990
40,314
-0.05(-4.85%)
Jun 12, 2020
1.060
1.140
1.010
1.050
27,900
-0.05(-4.12%)
Jun 11, 2020
1.177
1.189
1.000
1.095
79,490
-0.08(-7.20%)
Jun 10, 2020
1.050
1.280
1.000
1.180
149,117
+0.18(+18.00%)
Jun 09, 2020
1.000
1.000
0.9900
1.000
9,099
+0.00(+0.01%)
Jun 08, 2020
0.9900
1.050
0.9900
0.9999
18,765
+0.01(+1.51%)
Jun 05, 2020
0.9850
1.000
0.9850
0.9850
8,500
-0.02(-1.50%)
Jun 04, 2020
0.9900
1.000
0.9900
1.000
5,595
+0.01(+0.50%)
Jun 03, 2020
0.9900
1.000
0.9899
0.9950
8,219
+0.01(+0.51%)
Jun 02, 2020
0.9881
0.9900
0.9875
0.9900
1,926
+0.00(+0.01%)
Jun 01, 2020
0.9875
0.9900
0.9875
0.9899
1,522
+0.00(+0.49%)
May 29, 2020
0.9850
0.9900
0.9850
0.9851
10,800
+0.00(+0.01%)
May 28, 2020
0.9600
0.9860
0.9500
0.9850
7,311
+0.01(+0.51%)
May 27, 2020
0.9600
0.9900
0.9600
0.9800
9,809
+0.02(+2.08%)
May 26, 2020
0.9900
0.9900
0.9502
0.9600
7,063
-0.04(-4.00%)
May 22, 2020
0.9502
1.000
0.9502
1.000
700
+0.02(+1.78%)
May 21, 2020
0.9550
0.9825
0.9550
0.9825
1,521
+0.01(+1.29%)
May 20, 2020
0.9600
0.9700
0.9500
0.9700
8,267
-0.03(-3.37%)
May 19, 2020
0.9602
1.004
0.9602
1.004
2,388
-0.01(-0.61%)
May 18, 2020
0.9500
1.010
0.9500
1.010
7,525
+0.05(+4.68%)
May 15, 2020
1.000
1.000
0.9648
0.9648
1,600
-0.04(-3.52%)
May 14, 2020
1.000
1.000
1.000
269
+0.00(+0.00%)
May 13, 2020
0.9995
1.000
0.9720
1.000
2,091
+0.03(+3.07%)
May 12, 2020
1.000
1.000
0.9702
0.9702
7,644
-0.04(-3.94%)
May 11, 2020
0.9900
1.010
0.9900
1.010
1,657
+0.02(+2.02%)
May 08, 2020
1.000
1.000
0.9900
0.9900
2,900
-0.03(-2.94%)
May 07, 2020
1.020
1.020
1.020
84
+0.00(+0.00%)
May 06, 2020
1.020
1.020
1.014
1.020
789
-0.01(-0.97%)
May 05, 2020
1.030
1.040
1.030
1.030
4,153
+0.00(+0.00%)
May 04, 2020
1.030
1.040
1.030
1.030
12,831
+0.00(+0.00%)
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.