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
)
1.780
+0.054 (+3.13%)
Streaming Delayed Price
Updated: 2:53 PM EDT, May 24, 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, 2020
1.020
1.090
1.000
1.090
52,559
+0.09(+8.99%)
Apr 29, 2020
1.020
1.100
1.000
1.000
91,473
-0.03(-2.45%)
Apr 28, 2020
1.010
1.050
1.010
1.025
23,396
+0.02(+1.50%)
Apr 27, 2020
1.030
1.050
0.9825
1.010
83,763
+0.02(+1.90%)
Apr 24, 2020
1.010
1.035
0.9820
0.9912
64,400
-0.03(-2.82%)
Apr 23, 2020
1.010
1.025
1.000
1.020
25,897
+0.01(+0.87%)
Apr 22, 2020
1.010
1.030
1.000
1.011
20,191
-0.04(-3.70%)
Apr 21, 2020
1.040
1.050
1.010
1.050
18,905
+0.04(+3.96%)
Apr 20, 2020
1.020
1.070
1.000
1.010
89,992
-0.01(-0.98%)
Apr 17, 2020
1.070
1.151
0.9800
1.020
130,300
-0.04(-3.77%)
Apr 16, 2020
1.050
1.150
0.9620
1.060
77,577
+0.06(+6.00%)
Apr 15, 2020
1.050
1.050
0.9801
1.000
13,076
+0.00(+0.00%)
Apr 14, 2020
1.000
1.031
0.9948
1.000
19,532
+0.00(+0.00%)
Apr 13, 2020
1.050
1.050
0.9700
1.000
4,318
-0.01(-0.99%)
Apr 09, 2020
1.065
1.065
1.010
1.010
2,000
+0.02(+2.02%)
Apr 08, 2020
1.020
1.050
0.9900
0.9900
35,067
+0.00(+0.20%)
Apr 07, 2020
0.9600
1.030
0.9600
0.9880
30,959
+0.04(+4.00%)
Apr 06, 2020
0.9843
0.9860
0.9500
0.9500
5,652
+0.03(+3.26%)
Apr 03, 2020
0.9124
0.9248
0.9124
0.9200
4,000
-0.03(-3.26%)
Apr 02, 2020
0.9510
1.010
0.9510
0.9510
3,245
-0.00(-0.21%)
Apr 01, 2020
0.9659
1.037
0.9510
0.9530
12,282
-0.06(-5.64%)
Mar 31, 2020
0.9518
1.020
0.9518
1.010
1,276
+0.06(+5.98%)
Mar 30, 2020
0.9500
1.040
0.9500
0.9530
3,867
-0.04(-3.74%)
Mar 27, 2020
1.030
1.030
0.9500
0.9900
9,400
-0.03(-2.94%)
Mar 26, 2020
1.000
1.040
0.9900
1.020
9,760
-0.03(-2.86%)
Mar 25, 2020
1.010
1.050
1.010
1.050
1,640
-0.02(-1.87%)
Mar 24, 2020
0.9500
1.070
0.9500
1.070
2,473
+0.11(+11.18%)
Mar 23, 2020
0.9166
0.9624
0.9166
0.9624
840
-0.00(-0.28%)
Mar 20, 2020
1.000
1.000
0.9200
0.9651
9,700
-0.02(-2.04%)
Mar 19, 2020
0.9700
1.000
0.8800
0.9852
8,629
+0.02(+1.57%)
Mar 18, 2020
1.080
1.085
0.9700
0.9700
2,107
-0.03(-3.00%)
Mar 17, 2020
0.9610
1.000
0.8937
1.000
57,377
-0.01(-0.51%)
Mar 16, 2020
1.190
1.190
0.9800
1.005
19,702
-0.18(-15.54%)
Mar 13, 2020
1.200
1.204
1.170
1.190
19,200
-0.01(-0.83%)
Mar 12, 2020
1.180
1.260
1.180
1.200
38,028
-0.10(-7.34%)
Mar 11, 2020
1.298
1.310
1.200
1.295
18,174
-0.10(-7.49%)
Mar 10, 2020
1.400
1.432
1.400
1.400
15,292
+0.05(+3.70%)
Mar 09, 2020
1.420
1.450
1.280
1.350
11,924
-0.25(-15.62%)
Mar 06, 2020
1.620
1.650
1.600
1.600
5,400
-0.00(-0.09%)
Mar 05, 2020
1.740
1.740
1.540
1.601
50,062
+0.01(+0.72%)
Mar 04, 2020
1.480
1.600
1.480
1.590
36,220
+0.10(+6.98%)
Mar 03, 2020
1.450
1.499
1.443
1.486
6,615
+0.07(+4.66%)
Mar 02, 2020
1.400
1.495
1.400
1.420
3,358
-0.02(-1.39%)
Feb 28, 2020
1.360
1.490
1.360
1.440
28,500
-0.05(-3.36%)
Feb 27, 2020
1.610
1.610
1.378
1.490
15,394
-0.09(-5.62%)
Feb 26, 2020
1.611
1.616
1.576
1.579
15,233
+0.01(+0.56%)
Feb 25, 2020
1.680
1.680
1.563
1.570
9,867
-0.11(-6.55%)
Feb 24, 2020
1.550
1.770
1.520
1.680
24,524
+0.12(+7.69%)
Feb 21, 2020
1.630
1.820
1.530
1.560
45,900
-0.08(-4.88%)
Feb 20, 2020
1.580
1.750
1.580
1.640
71,496
+0.10(+6.49%)
Feb 19, 2020
1.520
1.610
1.450
1.540
82,738
+0.07(+4.69%)
Feb 18, 2020
1.510
1.600
1.471
1.471
76,949
-0.04(-2.90%)
Feb 14, 2020
1.350
1.515
1.317
1.515
25,200
+0.13(+9.24%)
Feb 13, 2020
1.270
1.390
1.270
1.387
93,560
+0.11(+8.34%)
Feb 12, 2020
1.270
1.290
1.270
1.280
27,904
+0.01(+0.80%)
Feb 11, 2020
1.260
1.295
1.260
1.270
13,832
+0.01(+0.79%)
Feb 10, 2020
1.290
1.304
1.210
1.260
25,817
-0.05(-3.64%)
Feb 07, 2020
1.310
1.349
1.210
1.308
12,100
-0.05(-3.85%)
Feb 06, 2020
1.370
1.410
1.330
1.360
33,070
-0.04(-2.86%)
Feb 05, 2020
1.340
1.450
1.330
1.400
78,582
+0.01(+0.72%)
Feb 04, 2020
1.430
1.430
1.330
1.390
119,525
-0.03(-2.11%)
Feb 03, 2020
1.320
1.500
1.320
1.420
349,323
-0.01(-0.70%)
Jan 31, 2020
1.740
2.394
1.300
1.430
5,768,900
+0.46(+47.42%)
Jan 30, 2020
0.9900
0.9900
0.9700
0.9700
39,598
-0.05(-4.90%)
Jan 29, 2020
0.9900
1.020
0.9800
1.020
77,585
+0.03(+3.04%)
Jan 28, 2020
0.9820
0.9899
0.9820
0.9899
869
-0.01(-1.01%)
Jan 27, 2020
1.040
1.050
1.000
1.000
3,068
-0.00(-0.37%)
Jan 24, 2020
0.9999
1.030
0.9952
1.004
14,000
-0.02(-1.58%)
Jan 23, 2020
1.020
1.022
0.9910
1.020
9,821
-0.00(-0.02%)
Jan 22, 2020
1.020
1.030
1.020
1.020
8,819
+0.00(+0.00%)
Jan 21, 2020
1.000
1.030
0.9898
1.020
25,428
+0.00(+0.00%)
Jan 17, 2020
1.000
1.020
1.000
1.020
2,500
-0.01(-0.97%)
Jan 16, 2020
1.000
1.030
0.9800
1.030
48,219
+0.06(+6.07%)
Jan 15, 2020
0.9733
0.9999
0.9711
0.9711
20,216
-0.03(-2.89%)
Jan 14, 2020
1.000
1.010
0.9632
1.000
50,823
-0.03(-2.68%)
Jan 13, 2020
1.020
1.040
1.000
1.028
6,338
+0.03(+2.75%)
Jan 10, 2020
1.000
1.000
0.9912
1.000
4,900
+0.01(+0.96%)
Jan 09, 2020
1.010
1.025
0.9889
0.9905
90,053
-0.03(-2.89%)
Jan 08, 2020
1.050
1.050
1.000
1.020
30,935
-0.03(-2.86%)
Jan 07, 2020
1.075
1.075
1.050
1.050
31,030
-0.01(-0.94%)
Jan 06, 2020
1.070
1.070
1.021
1.060
4,148
+0.01(+0.95%)
Jan 03, 2020
1.060
1.080
1.050
1.050
13,500
+0.00(+0.29%)
Jan 02, 2020
1.042
1.070
1.010
1.047
22,231
+0.04(+3.66%)
Dec 31, 2019
1.010
1.010
1.010
1.010
600
-0.01(-0.98%)
Dec 30, 2019
1.030
1.050
1.020
1.020
9,381
-0.03(-2.86%)
Dec 27, 2019
1.060
1.090
1.050
1.050
14,800
-0.00(-0.01%)
Dec 26, 2019
0.9700
1.060
0.9600
1.050
8,585
+0.05(+5.01%)
Dec 24, 2019
1.010
1.010
0.9850
1.000
28,700
+0.02(+2.04%)
Dec 23, 2019
1.020
1.020
0.9800
0.9800
569
+0.00(+0.00%)
Dec 20, 2019
0.9900
1.010
0.9800
0.9800
37,800
+0.00(+0.00%)
Dec 19, 2019
0.9911
0.9911
0.9800
0.9800
1,268
-0.02(-2.00%)
Dec 18, 2019
0.9800
1.010
0.9549
1.000
17,904
+0.02(+2.04%)
Dec 17, 2019
0.9900
0.9900
0.9800
0.9800
5,558
+0.00(+0.00%)
Dec 16, 2019
0.9100
0.9999
0.9100
0.9800
27,907
+0.01(+1.03%)
Dec 13, 2019
0.9700
0.9700
0.9700
41
+0.00(+0.00%)
Dec 12, 2019
0.9804
0.9804
0.9200
0.9700
6,113
-0.01(-1.04%)
Dec 11, 2019
1.000
1.000
0.9802
0.9802
6,838
-0.01(-0.99%)
Dec 10, 2019
0.9800
1.001
0.9797
0.9900
6,492
-0.02(-1.98%)
Dec 09, 2019
1.010
1.010
0.9908
1.010
3,838
+0.00(+0.00%)
Dec 06, 2019
1.030
1.060
1.010
1.010
3,300
+0.00(+0.00%)
Dec 05, 2019
1.020
1.046
1.010
1.010
99,098
+0.00(+0.00%)
Dec 04, 2019
1.010
1.010
1.010
1.010
811
-0.03(-2.88%)
Dec 03, 2019
1.050
1.050
1.020
1.040
18,437
+0.01(+1.45%)
Dec 02, 2019
1.025
1.025
1.025
1.025
1,511
-0.00(-0.48%)
Nov 29, 2019
1.030
1.030
1.030
204
+0.00(+0.00%)
Nov 27, 2019
1.020
1.030
1.020
1.030
4,300
+0.01(+1.12%)
Nov 26, 2019
1.050
1.060
1.019
1.019
9,657
-0.01(-1.12%)
Nov 25, 2019
1.060
1.060
1.027
1.030
32,297
-0.01(-0.95%)
Nov 22, 2019
1.036
1.045
1.010
1.040
70,800
+0.04(+4.00%)
Nov 21, 2019
1.010
1.040
1.000
1.000
2,088
-0.01(-0.99%)
Nov 20, 2019
1.030
1.080
1.010
1.010
16,472
-0.02(-1.94%)
Nov 19, 2019
1.070
1.070
1.030
1.030
10,768
-0.00(-0.31%)
Nov 18, 2019
1.050
1.050
1.033
1.033
9,275
+0.01(+0.51%)
Nov 15, 2019
1.070
1.070
1.028
1.028
1,100
-0.00(-0.19%)
Nov 14, 2019
1.065
1.065
1.030
1.030
801
-0.02(-2.29%)
Nov 13, 2019
1.054
1.054
1.054
1.054
417
+0.00(+0.39%)
Nov 12, 2019
1.060
1.060
1.030
1.050
7,410
-0.05(-4.52%)
Nov 11, 2019
1.070
1.100
1.070
1.100
2,456
+0.05(+4.73%)
Nov 08, 2019
1.020
1.083
1.020
1.050
53,700
+0.02(+1.94%)
Nov 07, 2019
1.060
1.060
1.030
1.030
623
-0.02(-1.90%)
Nov 06, 2019
1.070
1.070
1.035
1.050
5,730
+0.03(+2.59%)
Nov 05, 2019
1.060
1.070
1.023
1.024
1,316
+0.01(+0.99%)
Nov 04, 2019
1.110
1.110
1.014
1.014
789
-0.05(-4.39%)
Nov 01, 2019
1.070
1.090
1.060
1.060
14,400
+0.02(+2.40%)
Oct 31, 2019
1.038
1.065
1.035
1.035
70,096
+0.05(+4.56%)
Oct 30, 2019
1.033
1.033
0.9901
0.9901
2,203
+0.00(+0.01%)
Oct 29, 2019
0.9900
0.9900
0.9900
0.9900
250
-0.04(-3.88%)
Oct 28, 2019
1.003
1.030
1.003
1.030
639
+0.02(+1.98%)
Oct 25, 2019
1.010
1.010
1.010
1.010
1,400
+0.02(+2.01%)
Oct 24, 2019
0.9900
1.035
0.9850
0.9901
3,498
-0.01(-0.99%)
Oct 23, 2019
1.060
1.060
1.000
1.000
2,117
-0.02(-1.96%)
Oct 22, 2019
1.020
1.020
1.019
1.020
5,337
+0.00(+0.00%)
Oct 21, 2019
1.020
1.025
1.020
1.020
776
+0.00(+0.39%)
Oct 18, 2019
1.016
1.016
1.016
1.016
100
-0.00(-0.38%)
Oct 17, 2019
1.025
1.140
1.010
1.020
30,858
-0.01(-0.50%)
Oct 16, 2019
1.030
1.030
1.000
1.025
3,041
+0.00(+0.39%)
Oct 15, 2019
0.9913
1.021
0.9913
1.021
1,804
+0.03(+2.98%)
Oct 14, 2019
1.000
1.000
0.9915
0.9915
593
-0.06(-5.57%)
Oct 11, 2019
1.000
1.050
0.9900
1.050
18,400
+0.05(+5.00%)
Oct 10, 2019
1.020
1.020
0.9948
1.000
2,534
+0.00(+0.00%)
Oct 09, 2019
1.010
1.019
0.9900
1.000
17,315
-0.03(-3.02%)
Oct 08, 2019
1.048
1.060
1.010
1.031
845
+0.01(+1.09%)
Oct 07, 2019
1.040
1.070
1.020
1.020
1,160
+0.01(+0.99%)
Oct 04, 2019
1.010
1.010
1.010
1.010
600
-0.01(-0.98%)
Oct 03, 2019
0.9900
1.024
0.9900
1.020
891
+0.05(+5.15%)
Oct 02, 2019
1.000
1.010
0.9700
0.9700
5,416
-0.03(-3.00%)
Oct 01, 2019
1.020
1.020
1.000
1.000
2,139
-0.02(-1.96%)
Sep 30, 2019
1.050
1.050
0.9900
1.020
3,137
+0.02(+2.00%)
Sep 27, 2019
1.020
1.070
1.000
1.000
4,600
-0.03(-2.89%)
Sep 26, 2019
1.050
1.050
1.030
1.030
4,429
+0.03(+2.98%)
Sep 25, 2019
1.021
1.021
1.000
1.000
1,382
+0.00(+0.00%)
Sep 24, 2019
1.045
1.045
1.000
1.000
1,171
-0.04(-3.85%)
Sep 23, 2019
1.040
1.040
1.040
1.040
457
+0.00(+0.00%)
Sep 20, 2019
1.015
1.040
0.9614
1.040
6,900
+0.04(+4.00%)
Sep 19, 2019
1.040
1.040
1.000
1.000
1,337
+0.00(+0.00%)
Sep 18, 2019
1.020
1.040
1.000
1.000
987
-0.03(-2.91%)
Sep 17, 2019
0.9800
1.030
0.9800
1.030
10,402
+0.00(+0.00%)
Sep 16, 2019
1.048
1.048
0.9820
1.030
3,866
+0.03(+3.19%)
Sep 13, 2019
0.9901
0.9982
0.9901
0.9982
600
+0.01(+0.82%)
Sep 12, 2019
0.9807
1.045
0.9700
0.9901
43,629
-0.02(-1.97%)
Sep 11, 2019
1.000
1.020
0.9500
1.010
36,299
-0.01(-0.98%)
Sep 10, 2019
1.050
1.110
0.9800
1.020
118,206
-0.01(-1.45%)
Sep 09, 2019
1.044
1.050
1.017
1.035
10,449
+0.03(+3.50%)
Sep 06, 2019
1.030
1.040
1.000
1.000
13,100
-0.04(-3.85%)
Sep 05, 2019
1.080
1.080
1.040
1.040
1,301
-0.03(-2.80%)
Sep 04, 2019
1.030
1.080
0.9900
1.070
6,889
+0.05(+4.90%)
Sep 03, 2019
1.050
1.050
1.000
1.020
2,949
-0.02(-2.37%)
Aug 30, 2019
1.050
1.054
0.9955
1.045
2,100
+0.05(+5.54%)
Aug 29, 2019
0.9900
1.043
0.9900
0.9900
4,910
-0.04(-3.43%)
Aug 28, 2019
1.002
1.030
0.9900
1.025
6,971
-0.01(-1.42%)
Aug 27, 2019
1.000
1.040
1.000
1.040
842
-0.02(-1.89%)
Aug 26, 2019
1.065
1.065
1.000
1.060
4,539
+0.05(+4.95%)
Aug 23, 2019
1.069
1.077
1.010
1.010
3,100
-0.06(-5.61%)
Aug 22, 2019
1.050
1.080
1.050
1.070
2,369
+0.04(+3.88%)
Aug 21, 2019
1.140
1.140
1.030
1.030
3,767
+0.08(+8.42%)
Aug 20, 2019
0.9900
1.030
0.9500
0.9500
14,602
-0.04(-4.05%)
Aug 19, 2019
0.9866
1.010
0.9700
0.9901
26,711
+0.04(+4.22%)
Aug 16, 2019
1.025
1.025
0.9500
0.9500
1,200
-0.05(-5.00%)
Aug 15, 2019
1.020
1.030
0.9653
1.000
1,075
+0.02(+2.03%)
Aug 14, 2019
1.000
1.000
0.8600
0.9801
5,600
-0.01(-1.00%)
Aug 13, 2019
1.034
1.034
0.9900
0.9900
7,182
+0.01(+1.02%)
Aug 12, 2019
1.000
1.010
0.9800
0.9800
4,611
+0.03(+2.95%)
Aug 09, 2019
1.050
1.050
0.9519
0.9519
12,400
-0.05(-4.81%)
Aug 08, 2019
1.000
1.000
1.000
1.000
1,671
-0.04(-3.85%)
Aug 07, 2019
1.010
1.055
0.9991
1.040
13,753
+0.01(+1.20%)
Aug 06, 2019
1.020
1.030
1.020
1.028
2,982
-0.01(-0.63%)
Aug 05, 2019
1.020
1.034
1.010
1.034
1,768
+0.02(+2.40%)
Aug 02, 2019
1.030
1.030
1.000
1.010
2,500
-0.04(-3.81%)
Aug 01, 2019
1.130
1.130
1.050
1.050
17,241
-0.01(-0.94%)
Jul 31, 2019
1.080
1.120
1.060
1.060
27,183
+0.01(+0.95%)
Jul 30, 2019
1.070
1.090
1.030
1.050
2,569
+0.03(+2.94%)
Jul 29, 2019
1.030
1.090
1.020
1.020
10,067
+0.02(+2.00%)
Jul 26, 2019
1.050
1.050
1.000
1.000
2,400
-0.01(-0.99%)
Jul 25, 2019
1.060
1.060
1.010
1.010
4,391
-0.01(-0.98%)
Jul 24, 2019
1.055
1.055
1.020
1.020
2,146
-0.03(-2.86%)
Jul 23, 2019
1.010
1.050
0.9900
1.050
26,811
+0.01(+0.96%)
Jul 22, 2019
1.030
1.040
1.010
1.040
5,609
+0.04(+4.00%)
Jul 19, 2019
1.000
1.040
0.9901
1.000
4,600
+0.00(+0.00%)
Jul 18, 2019
0.9900
1.015
0.9900
1.000
1,713
+0.00(+0.00%)
Jul 17, 2019
1.050
1.060
0.9750
1.000
16,327
-0.03(-2.91%)
Jul 16, 2019
1.040
1.060
1.020
1.030
1,239
-0.01(-0.90%)
Jul 15, 2019
1.020
1.070
1.010
1.039
4,838
+0.02(+1.90%)
Jul 12, 2019
1.100
1.100
1.020
1.020
2,900
+0.02(+2.00%)
Jul 11, 2019
1.125
1.139
1.000
1.000
16,737
-0.14(-12.28%)
Jul 10, 2019
1.140
1.140
1.140
1.140
491
+0.02(+1.79%)
Jul 09, 2019
1.100
1.150
1.100
1.120
1,024
-0.02(-1.75%)
Jul 08, 2019
1.116
1.145
1.116
1.140
7,171
+0.01(+1.28%)
Jul 05, 2019
1.160
1.161
1.126
1.126
11,800
-0.10(-8.49%)
Jul 03, 2019
1.150
1.230
1.070
1.230
2,500
+0.07(+6.03%)
Jul 02, 2019
1.160
1.170
1.160
1.160
1,544
-0.01(-0.85%)
Jul 01, 2019
1.170
1.170
1.145
1.170
3,501
+0.01(+0.86%)
Jun 28, 2019
1.170
1.200
1.160
1.160
37,700
+0.01(+0.86%)
Jun 27, 2019
1.140
1.239
1.100
1.150
69,768
-0.01(-0.85%)
Jun 26, 2019
1.150
1.180
1.100
1.160
17,261
-0.02(-1.69%)
Jun 25, 2019
1.190
1.200
1.110
1.180
16,282
-0.00(-0.35%)
Jun 24, 2019
1.147
1.184
1.147
1.184
1,174
-0.00(-0.08%)
Jun 21, 2019
1.185
1.185
1.185
111
+0.00(+0.00%)
Jun 20, 2019
1.140
1.230
1.140
1.185
48,387
+0.04(+3.04%)
Jun 19, 2019
1.140
1.200
1.130
1.150
7,576
-0.02(-1.71%)
Jun 18, 2019
1.100
1.170
1.090
1.170
11,648
+0.10(+9.35%)
Jun 17, 2019
1.060
1.140
1.060
1.070
17,740
+0.00(+0.00%)
Jun 14, 2019
1.110
1.160
1.070
1.070
10,300
-0.04(-3.84%)
Jun 13, 2019
1.150
1.150
1.113
1.113
7,780
+0.00(+0.24%)
Jun 12, 2019
1.150
1.233
1.110
1.110
21,206
-0.04(-3.48%)
Jun 11, 2019
1.170
1.250
1.120
1.150
11,492
-0.04(-3.36%)
Jun 10, 2019
1.161
1.294
1.161
1.190
9,079
+0.03(+2.59%)
Jun 07, 2019
1.100
1.170
1.060
1.160
45,000
+0.07(+5.97%)
Jun 06, 2019
1.055
1.095
1.055
1.095
8,864
+0.01(+1.35%)
Jun 05, 2019
1.080
1.090
1.060
1.080
20,618
+0.00(+0.00%)
Jun 04, 2019
1.100
1.100
1.050
1.080
3,319
-0.02(-1.82%)
Jun 03, 2019
1.100
1.100
1.030
1.100
43,877
+0.00(+0.00%)
May 31, 2019
1.060
1.100
1.050
1.100
4,400
+0.01(+0.92%)
May 30, 2019
1.079
1.100
1.079
1.090
5,508
+0.04(+3.81%)
May 29, 2019
1.080
1.080
1.050
1.050
25,150
-0.05(-4.55%)
May 28, 2019
1.160
1.163
1.085
1.100
32,989
-0.05(-4.75%)
May 24, 2019
1.136
1.179
1.110
1.155
33,300
-0.01(-0.45%)
May 23, 2019
1.140
1.160
1.140
1.160
22,257
-0.02(-1.69%)
May 22, 2019
1.180
1.180
1.180
168
+0.00(+0.00%)
May 21, 2019
1.140
1.190
1.136
1.180
25,121
+0.07(+6.31%)
May 20, 2019
1.153
1.153
1.030
1.110
65,546
-0.08(-6.68%)
May 17, 2019
1.184
1.190
1.184
1.190
1,400
+0.04(+3.43%)
May 16, 2019
1.130
1.170
1.130
1.150
42,828
-0.02(-1.29%)
May 15, 2019
1.200
1.200
1.150
1.165
34,800
+0.02(+1.30%)
May 14, 2019
1.250
1.250
1.100
1.150
81,558
-0.07(-5.74%)
May 13, 2019
1.254
1.254
1.215
1.220
23,052
-0.09(-6.87%)
May 10, 2019
1.250
1.313
1.210
1.310
21,500
+0.01(+0.77%)
May 09, 2019
1.300
1.300
1.300
1.300
291
+0.00(+0.00%)
May 08, 2019
1.350
1.350
1.270
1.300
2,951
+0.00(+0.00%)
May 07, 2019
1.300
1.360
1.250
1.300
14,489
+0.00(+0.00%)
May 06, 2019
1.380
1.387
1.250
1.300
16,601
-0.11(-7.80%)
May 03, 2019
1.410
1.410
1.370
1.410
16,800
+0.08(+5.79%)
May 02, 2019
1.603
1.603
1.333
1.333
69,789
-0.27(-16.71%)
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.