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
Second Sight
(NQ:
EYES
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 30, 2022
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, 2019
0.9200
0.9300
0.9000
0.9300
102,307
+0.02(+2.20%)
Apr 29, 2019
0.9300
0.9400
0.9000
0.9100
133,463
-0.01(-1.09%)
Apr 26, 2019
0.9000
0.9399
0.9000
0.9200
87,400
+0.03(+3.36%)
Apr 25, 2019
0.8833
0.8901
0.8700
0.8901
132,078
+0.01(+0.86%)
Apr 24, 2019
0.8910
0.9050
0.8800
0.8825
131,322
-0.02(-1.94%)
Apr 23, 2019
0.9300
0.9479
0.8900
0.9000
266,289
-0.03(-3.34%)
Apr 22, 2019
0.9300
0.9700
0.9243
0.9311
139,610
+0.01(+1.21%)
Apr 18, 2019
1.010
1.010
0.9200
0.9200
336,100
-0.08(-8.00%)
Apr 17, 2019
1.060
1.060
1.000
1.000
313,544
-0.06(-5.66%)
Apr 16, 2019
1.090
1.100
1.050
1.060
217,352
-0.04(-3.64%)
Apr 15, 2019
1.100
1.120
1.040
1.100
354,424
-0.01(-0.90%)
Apr 12, 2019
1.040
1.140
1.040
1.110
617,800
+0.08(+7.77%)
Apr 11, 2019
1.090
1.090
1.000
1.030
749,716
-0.11(-9.65%)
Apr 10, 2019
0.9200
1.200
0.9000
1.140
1,651,674
+0.22(+24.01%)
Apr 09, 2019
0.8680
0.9400
0.8680
0.9193
455,055
+0.05(+5.91%)
Apr 08, 2019
0.8608
0.8746
0.8541
0.8680
169,520
+0.01(+1.58%)
Apr 05, 2019
0.8500
0.8700
0.8401
0.8545
275,200
+0.01(+1.12%)
Apr 04, 2019
0.8490
0.8574
0.8212
0.8450
274,526
+0.01(+0.60%)
Apr 03, 2019
0.8300
0.8448
0.8227
0.8400
149,794
+0.01(+1.20%)
Apr 02, 2019
0.8200
0.8500
0.8000
0.8300
256,189
+0.01(+1.78%)
Apr 01, 2019
0.8000
0.8500
0.7950
0.8155
314,552
+0.02(+2.58%)
Mar 29, 2019
0.7900
0.8000
0.7800
0.7950
179,200
+0.01(+1.51%)
Mar 28, 2019
0.7700
0.8000
0.7651
0.7832
157,504
+0.02(+2.11%)
Mar 27, 2019
0.8000
0.8000
0.7650
0.7670
239,968
-0.03(-3.52%)
Mar 26, 2019
0.8494
0.8494
0.7901
0.7950
229,525
-0.03(-3.97%)
Mar 25, 2019
0.8538
0.8887
0.8250
0.8279
459,218
-0.02(-2.60%)
Mar 22, 2019
0.8297
0.8600
0.8120
0.8500
550,200
+0.02(+2.13%)
Mar 21, 2019
0.8380
0.8600
0.8019
0.8323
213,125
-0.01(-0.82%)
Mar 20, 2019
0.8800
0.8800
0.8201
0.8392
241,294
-0.02(-2.61%)
Mar 19, 2019
0.8800
0.8800
0.8422
0.8617
491,475
+0.02(+2.53%)
Mar 18, 2019
0.8300
0.8600
0.8200
0.8404
646,894
+0.03(+3.78%)
Mar 15, 2019
0.7900
0.8339
0.7600
0.8098
270,100
+0.04(+5.58%)
Mar 14, 2019
0.8100
0.8151
0.7600
0.7670
310,799
-0.07(-8.69%)
Mar 13, 2019
0.8500
0.8600
0.8200
0.8400
339,840
+0.02(+2.44%)
Mar 12, 2019
0.7600
0.8300
0.7600
0.8200
345,855
+0.06(+7.89%)
Mar 11, 2019
0.7800
0.7876
0.7500
0.7600
355,834
-0.01(-1.30%)
Mar 08, 2019
0.7600
0.8298
0.7600
0.7700
414,500
-0.02(-2.53%)
Mar 07, 2019
0.8100
0.8100
0.7700
0.7900
276,360
-0.01(-1.25%)
Mar 06, 2019
0.8500
0.8600
0.8000
0.8000
299,510
-0.02(-2.68%)
Mar 05, 2019
0.8320
0.8400
0.8000
0.8220
325,512
-0.01(-1.12%)
Mar 04, 2019
0.8000
0.8674
0.7650
0.8313
1,853,597
+0.09(+11.88%)
Mar 01, 2019
0.6900
0.7450
0.6700
0.7430
647,800
+0.05(+7.22%)
Feb 28, 2019
0.7000
0.7189
0.6700
0.6930
568,042
-0.01(-1.30%)
Feb 27, 2019
0.7500
0.7600
0.7001
0.7021
448,417
-0.04(-5.12%)
Feb 26, 2019
0.7100
0.7500
0.7100
0.7400
376,569
+0.05(+6.83%)
Feb 25, 2019
0.8000
0.8000
0.6900
0.6927
646,687
-0.10(-12.32%)
Feb 22, 2019
0.8000
0.8000
0.7800
0.7900
269,300
+0.00(+0.00%)
Feb 21, 2019
0.7698
0.8100
0.7551
0.7900
644,322
+0.04(+5.33%)
Feb 20, 2019
0.7270
0.7700
0.7270
0.7500
117,512
+0.01(+1.34%)
Feb 19, 2019
0.7280
0.7450
0.7200
0.7401
129,588
+0.01(+1.38%)
Feb 15, 2019
0.7400
0.7400
0.7200
0.7300
172,700
-0.01(-0.69%)
Feb 14, 2019
0.7430
0.7500
0.7200
0.7351
213,640
-0.00(-0.65%)
Feb 13, 2019
0.7300
0.7600
0.7096
0.7399
539,518
+0.02(+2.13%)
Feb 12, 2019
0.6725
0.7457
0.6725
0.7245
819,275
+0.04(+5.77%)
Feb 11, 2019
0.7200
0.7200
0.6800
0.6850
307,898
-0.01(-1.58%)
Feb 08, 2019
0.7400
0.7400
0.6950
0.6960
200,400
-0.02(-2.87%)
Feb 07, 2019
0.7220
0.7494
0.7120
0.7166
185,385
-0.01(-0.75%)
Feb 06, 2019
0.7450
0.7639
0.7200
0.7220
180,458
-0.02(-3.18%)
Feb 05, 2019
0.7700
0.7800
0.7215
0.7457
371,984
-0.02(-2.97%)
Feb 04, 2019
0.7800
0.8000
0.7610
0.7685
280,690
-0.02(-2.72%)
Feb 01, 2019
0.8000
0.8000
0.7900
0.7900
145,500
-0.01(-1.25%)
Jan 31, 2019
0.8049
0.8140
0.7800
0.8000
318,730
-0.01(-1.23%)
Jan 30, 2019
0.8400
0.8400
0.8000
0.8100
290,359
-0.03(-3.57%)
Jan 29, 2019
0.8700
0.8900
0.8300
0.8400
376,085
-0.03(-3.49%)
Jan 28, 2019
0.8500
0.8800
0.8400
0.8704
390,413
+0.03(+3.87%)
Jan 25, 2019
0.8300
0.8650
0.8200
0.8380
340,300
+0.01(+0.96%)
Jan 24, 2019
0.8150
0.8340
0.8000
0.8300
300,917
+0.02(+1.84%)
Jan 23, 2019
0.8100
0.8342
0.8000
0.8150
563,717
+0.01(+1.87%)
Jan 22, 2019
0.8000
0.8100
0.7900
0.8000
283,431
+0.00(+0.00%)
Jan 18, 2019
0.8000
0.8100
0.7800
0.8000
343,700
+0.01(+0.86%)
Jan 17, 2019
0.8572
0.8572
0.7800
0.7932
284,200
-0.03(-3.75%)
Jan 16, 2019
0.8800
0.8900
0.8200
0.8241
193,725
-0.07(-7.63%)
Jan 15, 2019
0.9000
0.9210
0.8507
0.8922
378,265
-0.01(-0.87%)
Jan 14, 2019
0.9599
0.9730
0.8500
0.9000
317,953
-0.07(-7.22%)
Jan 11, 2019
0.9500
0.9800
0.9400
0.9700
183,500
+0.00(+0.04%)
Jan 10, 2019
0.9300
0.9800
0.9300
0.9696
263,009
-0.01(-1.06%)
Jan 09, 2019
0.9580
0.9800
0.9253
0.9800
422,301
+0.03(+3.45%)
Jan 08, 2019
1.020
1.020
0.9117
0.9473
309,074
-0.05(-5.26%)
Jan 07, 2019
0.9100
1.015
0.9000
0.9999
268,698
+0.03(+3.08%)
Jan 04, 2019
0.9800
1.020
0.9600
0.9700
229,000
-0.00(-0.47%)
Jan 03, 2019
0.9839
0.9839
0.9500
0.9746
131,254
-0.01(-1.08%)
Jan 02, 2019
0.9000
0.9890
0.8906
0.9852
370,851
+0.10(+10.70%)
Dec 31, 2018
0.9400
0.9500
0.8300
0.8900
623,300
-0.05(-5.32%)
Dec 28, 2018
0.9500
0.9500
0.8400
0.9400
589,900
+0.10(+11.77%)
Dec 27, 2018
0.8700
0.8900
0.8043
0.8410
311,337
-0.03(-3.29%)
Dec 26, 2018
0.9700
0.9700
0.8382
0.8696
1,124,647
-0.02(-2.29%)
Dec 24, 2018
0.8000
0.9200
0.7800
0.8900
650,900
+0.13(+17.11%)
Dec 21, 2018
0.7500
0.7930
0.6350
0.7600
1,292,400
+0.03(+4.10%)
Dec 20, 2018
0.7500
0.7522
0.7102
0.7301
629,679
-0.02(-2.76%)
Dec 19, 2018
0.8841
0.8841
0.7500
0.7508
649,969
-0.11(-13.23%)
Dec 18, 2018
0.8900
0.9128
0.8600
0.8653
487,234
-0.01(-0.83%)
Dec 17, 2018
0.9300
0.9333
0.8700
0.8725
443,132
-0.04(-4.54%)
Dec 14, 2018
0.9350
0.9500
0.8710
0.9140
967,500
+0.05(+6.28%)
Dec 13, 2018
0.9300
0.9404
0.8184
0.8600
898,527
-0.06(-6.11%)
Dec 12, 2018
0.9300
0.9600
0.9100
0.9160
584,922
-0.03(-3.58%)
Dec 11, 2018
1.070
1.070
0.9200
0.9500
1,081,144
-0.11(-10.38%)
Dec 10, 2018
1.070
1.120
0.9000
1.060
2,244,485
+0.00(+0.00%)
Dec 07, 2018
0.9700
1.080
0.9100
1.060
1,822,700
+0.10(+10.37%)
Dec 06, 2018
0.9900
1.020
0.9208
0.9604
605,708
-0.05(-4.91%)
Dec 04, 2018
1.050
1.090
0.9300
1.010
858,600
-0.05(-4.72%)
Dec 03, 2018
1.100
1.100
1.010
1.060
1,021,748
-0.02(-1.85%)
Nov 30, 2018
1.100
1.130
1.060
1.080
408,500
-0.02(-1.82%)
Nov 29, 2018
1.100
1.130
1.070
1.100
235,686
+0.01(+0.92%)
Nov 28, 2018
1.060
1.130
1.060
1.090
396,863
+0.03(+2.83%)
Nov 27, 2018
1.060
1.140
1.050
1.060
680,791
-0.02(-1.85%)
Nov 26, 2018
1.150
1.160
1.030
1.080
1,085,950
-0.07(-6.09%)
Nov 23, 2018
1.200
1.210
1.150
1.150
196,700
-0.06(-4.96%)
Nov 21, 2018
1.210
1.210
1.210
0
+0.03(+2.54%)
Nov 20, 2018
1.200
1.210
1.140
1.180
554,593
-0.02(-1.67%)
Nov 19, 2018
1.200
1.250
1.200
1.200
651,257
-0.03(-2.44%)
Nov 16, 2018
1.280
1.330
1.210
1.230
756,600
-0.05(-3.91%)
Nov 15, 2018
1.370
1.400
1.280
1.280
492,696
-0.10(-7.25%)
Nov 14, 2018
1.480
1.480
1.310
1.380
697,712
-0.08(-5.48%)
Nov 13, 2018
1.420
1.500
1.410
1.460
731,581
+0.01(+0.69%)
Nov 12, 2018
1.530
1.560
1.440
1.450
310,189
-0.09(-5.84%)
Nov 09, 2018
1.580
1.670
1.500
1.540
684,000
-0.08(-4.94%)
Nov 08, 2018
1.700
1.710
1.600
1.620
202,772
-0.08(-4.71%)
Nov 07, 2018
1.750
1.760
1.700
1.700
161,450
-0.05(-2.86%)
Nov 06, 2018
1.730
1.770
1.700
1.750
177,751
+0.01(+0.57%)
Nov 05, 2018
1.690
1.760
1.680
1.740
178,015
+0.04(+2.35%)
Nov 02, 2018
1.630
1.740
1.600
1.700
462,700
+0.06(+3.66%)
Nov 01, 2018
1.580
1.660
1.580
1.640
122,505
+0.06(+3.80%)
Oct 31, 2018
1.580
1.600
1.560
1.580
86,238
+0.00(+0.00%)
Oct 30, 2018
1.550
1.600
1.520
1.580
98,646
+0.01(+0.64%)
Oct 29, 2018
1.600
1.600
1.530
1.570
200,318
-0.03(-1.88%)
Oct 26, 2018
1.570
1.620
1.570
1.600
119,000
+0.01(+0.63%)
Oct 25, 2018
1.590
1.640
1.580
1.590
151,720
+0.00(+0.00%)
Oct 24, 2018
1.620
1.640
1.580
1.590
227,327
-0.05(-3.05%)
Oct 23, 2018
1.640
1.680
1.570
1.640
186,206
+0.04(+2.50%)
Oct 22, 2018
1.600
1.680
1.560
1.600
167,542
+0.03(+1.91%)
Oct 19, 2018
1.630
1.640
1.560
1.570
169,000
-0.05(-3.09%)
Oct 18, 2018
1.650
1.660
1.600
1.620
156,068
-0.04(-2.41%)
Oct 17, 2018
1.710
1.710
1.630
1.660
66,890
-0.04(-2.35%)
Oct 16, 2018
1.630
1.700
1.621
1.700
177,202
+0.08(+4.94%)
Oct 15, 2018
1.650
1.669
1.600
1.620
127,769
-0.01(-0.61%)
Oct 12, 2018
1.610
1.650
1.570
1.630
146,200
+0.03(+1.87%)
Oct 11, 2018
1.550
1.640
1.540
1.600
318,454
+0.05(+3.23%)
Oct 10, 2018
1.630
1.640
1.550
1.550
245,604
-0.07(-4.32%)
Oct 09, 2018
1.600
1.670
1.600
1.620
151,856
+0.02(+1.25%)
Oct 08, 2018
1.670
1.700
1.600
1.600
224,685
-0.07(-4.48%)
Oct 05, 2018
1.770
1.790
1.670
1.675
236,500
-0.09(-5.37%)
Oct 04, 2018
1.750
1.820
1.750
1.770
152,095
+0.01(+0.57%)
Oct 03, 2018
1.750
1.790
1.730
1.760
119,938
+0.00(+0.00%)
Oct 02, 2018
1.820
1.860
1.750
1.760
192,617
-0.06(-3.30%)
Oct 01, 2018
1.900
1.914
1.810
1.820
237,171
-0.08(-4.21%)
Sep 28, 2018
1.880
1.930
1.870
1.900
146,300
+0.03(+1.60%)
Sep 27, 2018
1.980
1.980
1.850
1.870
226,802
-0.10(-5.08%)
Sep 26, 2018
1.970
1.980
1.910
1.970
246,446
+0.03(+1.55%)
Sep 25, 2018
1.850
1.960
1.820
1.940
584,297
+0.09(+4.86%)
Sep 24, 2018
1.870
1.880
1.810
1.850
193,990
-0.02(-1.07%)
Sep 21, 2018
1.780
1.880
1.750
1.870
343,700
+0.09(+5.06%)
Sep 20, 2018
1.770
1.890
1.750
1.780
391,261
+0.03(+1.71%)
Sep 19, 2018
1.800
1.800
1.720
1.750
200,278
-0.02(-1.13%)
Sep 18, 2018
1.910
1.920
1.750
1.770
430,673
-0.07(-3.80%)
Sep 17, 2018
1.750
1.870
1.750
1.840
717,869
+0.11(+6.36%)
Sep 14, 2018
1.710
1.740
1.670
1.730
195,600
+0.01(+0.58%)
Sep 13, 2018
1.630
1.720
1.630
1.720
366,077
+0.11(+6.83%)
Sep 12, 2018
1.600
1.650
1.600
1.610
168,531
+0.01(+0.63%)
Sep 11, 2018
1.690
1.690
1.600
1.600
343,054
-0.09(-5.33%)
Sep 10, 2018
1.730
1.748
1.670
1.690
174,877
-0.02(-1.17%)
Sep 07, 2018
1.750
1.770
1.690
1.710
282,600
-0.04(-2.29%)
Sep 06, 2018
1.670
1.820
1.670
1.750
595,228
+0.08(+4.79%)
Sep 05, 2018
1.750
1.750
1.650
1.670
194,316
-0.08(-4.57%)
Sep 04, 2018
1.730
1.750
1.640
1.750
328,739
+0.06(+3.55%)
Aug 31, 2018
1.690
1.690
1.690
0
-0.05(-2.87%)
Aug 30, 2018
1.660
1.770
1.650
1.740
1,009,455
+0.10(+6.10%)
Aug 29, 2018
1.600
1.650
1.580
1.640
158,571
+0.05(+3.14%)
Aug 28, 2018
1.580
1.600
1.570
1.590
116,413
+0.02(+1.27%)
Aug 27, 2018
1.560
1.630
1.550
1.570
183,133
+0.01(+0.64%)
Aug 24, 2018
1.620
1.640
1.560
1.560
140,300
-0.06(-3.70%)
Aug 23, 2018
1.630
1.648
1.610
1.620
79,177
+0.00(+0.00%)
Aug 22, 2018
1.610
1.660
1.600
1.620
148,799
+0.00(+0.00%)
Aug 21, 2018
1.600
1.650
1.580
1.620
216,515
+0.04(+2.53%)
Aug 20, 2018
1.560
1.600
1.540
1.580
129,911
+0.04(+2.60%)
Aug 17, 2018
1.550
1.600
1.540
1.540
116,800
+0.01(+0.65%)
Aug 16, 2018
1.600
1.610
1.520
1.530
170,282
+0.02(+1.32%)
Aug 15, 2018
1.580
1.580
1.500
1.510
160,481
-0.04(-2.58%)
Aug 14, 2018
1.500
1.590
1.500
1.550
109,065
+0.00(+0.00%)
Aug 13, 2018
1.620
1.620
1.550
1.550
86,232
-0.06(-3.73%)
Aug 10, 2018
1.550
1.640
1.520
1.610
283,500
+0.06(+3.87%)
Aug 09, 2018
1.510
1.580
1.510
1.550
136,266
+0.03(+1.97%)
Aug 08, 2018
1.640
1.654
1.520
1.520
581,041
-0.15(-8.98%)
Aug 07, 2018
1.640
1.700
1.620
1.670
138,644
+0.03(+1.83%)
Aug 06, 2018
1.670
1.690
1.620
1.640
151,749
-0.02(-1.20%)
Aug 03, 2018
1.590
1.700
1.570
1.660
252,100
+0.07(+4.40%)
Aug 02, 2018
1.570
1.590
1.550
1.590
54,288
+0.02(+1.27%)
Aug 01, 2018
1.610
1.630
1.560
1.570
88,546
-0.03(-1.88%)
Jul 31, 2018
1.570
1.659
1.570
1.600
199,529
+0.02(+1.27%)
Jul 30, 2018
1.610
1.620
1.550
1.580
165,502
-0.01(-0.63%)
Jul 27, 2018
1.670
1.670
1.560
1.590
192,300
-0.07(-4.22%)
Jul 26, 2018
1.640
1.680
1.620
1.660
110,903
+0.04(+2.47%)
Jul 25, 2018
1.600
1.639
1.537
1.620
168,366
+0.10(+6.58%)
Jul 24, 2018
1.620
1.639
1.510
1.520
392,420
-0.10(-6.17%)
Jul 23, 2018
1.680
1.690
1.610
1.620
253,423
-0.06(-3.57%)
Jul 20, 2018
1.700
1.700
1.660
1.680
104,743
-0.01(-0.59%)
Jul 19, 2018
1.700
1.720
1.670
1.690
120,391
+0.01(+0.60%)
Jul 18, 2018
1.750
1.759
1.670
1.680
306,688
-0.07(-4.00%)
Jul 17, 2018
1.800
1.817
1.740
1.750
192,845
-0.03(-1.69%)
Jul 16, 2018
1.780
1.790
1.730
1.780
108,024
+0.00(+0.00%)
Jul 13, 2018
1.820
1.820
1.750
1.780
98,406
-0.02(-1.11%)
Jul 12, 2018
1.750
1.800
1.710
1.800
92,878
+0.09(+5.26%)
Jul 11, 2018
1.760
1.800
1.690
1.710
159,786
-0.07(-3.93%)
Jul 10, 2018
1.840
1.850
1.760
1.780
190,169
-0.04(-2.20%)
Jul 09, 2018
1.810
1.835
1.781
1.820
204,691
+0.05(+2.82%)
Jul 06, 2018
1.700
1.790
1.700
1.770
231,027
+0.07(+4.12%)
Jul 05, 2018
1.640
1.730
1.640
1.700
187,289
+0.06(+3.66%)
Jul 03, 2018
1.640
1.640
1.640
0
-0.04(-2.38%)
Jul 02, 2018
1.660
1.690
1.640
1.680
109,407
+0.02(+1.20%)
Jun 29, 2018
1.700
1.640
1.660
251,692
-0.02(-1.19%)
Jun 28, 2018
1.700
1.720
1.650
1.680
198,178
+0.00(+0.00%)
Jun 27, 2018
1.710
1.750
1.660
1.680
144,725
-0.04(-2.33%)
Jun 26, 2018
1.690
1.760
1.680
1.720
145,192
+0.04(+2.38%)
Jun 25, 2018
1.760
1.760
1.650
1.680
337,793
-0.08(-4.55%)
Jun 22, 2018
1.730
1.770
1.680
1.760
345,507
+0.03(+1.73%)
Jun 21, 2018
1.790
1.869
1.730
1.730
145,284
-0.07(-3.89%)
Jun 20, 2018
1.750
1.880
1.750
1.800
257,057
+0.04(+2.27%)
Jun 19, 2018
1.750
1.780
1.700
1.760
320,403
+0.01(+0.57%)
Jun 18, 2018
1.810
1.850
1.750
1.750
233,990
-0.06(-3.31%)
Jun 15, 2018
1.790
1.790
1.810
107,703
+0.02(+1.12%)
Jun 14, 2018
1.830
1.870
1.790
1.790
232,025
-0.04(-2.19%)
Jun 13, 2018
1.830
1.890
1.830
1.830
163,278
-0.01(-0.54%)
Jun 12, 2018
1.850
1.860
1.800
1.840
257,300
-0.01(-0.54%)
Jun 11, 2018
1.810
1.900
1.800
1.850
305,223
+0.07(+3.93%)
Jun 08, 2018
1.800
1.832
1.770
1.780
206,994
-0.01(-0.56%)
Jun 07, 2018
1.860
1.900
1.780
1.790
438,815
-0.09(-4.79%)
Jun 06, 2018
1.910
1.939
1.870
1.880
269,352
-0.02(-1.05%)
Jun 05, 2018
1.910
1.980
1.880
1.900
175,873
-0.02(-1.04%)
Jun 04, 2018
1.930
2.010
1.900
1.920
330,114
-0.02(-1.03%)
Jun 01, 2018
2.050
2.089
1.895
1.940
512,380
-0.10(-4.90%)
May 31, 2018
1.900
2.040
1.900
2.040
264,164
+0.11(+5.70%)
May 30, 2018
2.070
2.130
1.930
1.930
421,040
-0.15(-7.21%)
May 29, 2018
2.130
2.150
2.051
2.080
301,837
-0.04(-1.89%)
May 25, 2018
2.120
2.120
2.120
0
-0.11(-4.93%)
May 24, 2018
2.200
2.240
2.180
2.230
274,359
+0.04(+1.83%)
May 23, 2018
2.170
2.240
2.110
2.190
303,518
+0.01(+0.46%)
May 22, 2018
2.060
2.190
2.033
2.180
263,201
+0.11(+5.31%)
May 21, 2018
2.180
2.200
2.030
2.070
432,029
-0.09(-4.17%)
May 18, 2018
2.100
2.180
2.090
2.160
489,320
+0.06(+2.86%)
May 17, 2018
2.070
2.120
2.010
2.100
376,497
+0.05(+2.44%)
May 16, 2018
1.980
2.090
1.960
2.050
689,703
+0.07(+3.54%)
May 15, 2018
1.960
2.000
1.870
1.980
394,961
+0.03(+1.54%)
May 14, 2018
1.870
1.980
1.810
1.950
415,519
+0.07(+3.72%)
May 11, 2018
1.750
1.940
1.650
1.880
787,936
-0.05(-2.59%)
May 10, 2018
2.060
2.149
1.900
1.930
1,059,489
-0.11(-5.39%)
May 09, 2018
1.840
2.100
1.750
2.040
1,770,755
+0.23(+12.71%)
May 08, 2018
1.570
1.850
1.570
1.810
1,164,149
+0.28(+18.30%)
May 07, 2018
1.710
1.750
1.510
1.530
413,688
-0.12(-7.27%)
May 04, 2018
1.480
1.710
1.460
1.650
562,746
+0.17(+11.49%)
May 03, 2018
1.500
1.538
1.430
1.480
214,713
-0.04(-2.63%)
May 02, 2018
1.580
1.590
1.500
1.520
245,119
-0.04(-2.56%)
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.