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
Centrus Energy Corp
(NY:
LEU
)
42.59
+0.61 (+1.45%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 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 (%)
May 29, 2020
8.200
8.730
8.200
8.550
115,900
+0.02(+0.23%)
May 28, 2020
8.030
8.750
8.020
8.530
98,035
+0.36(+4.41%)
May 27, 2020
8.250
8.550
8.103
8.170
71,311
-0.03(-0.37%)
May 26, 2020
8.650
8.650
8.100
8.200
79,865
-0.37(-4.32%)
May 22, 2020
8.640
8.800
8.460
8.570
22,300
-0.04(-0.46%)
May 21, 2020
8.530
8.850
8.500
8.610
15,816
-0.09(-1.03%)
May 20, 2020
8.520
8.880
8.457
8.700
38,988
+0.20(+2.35%)
May 19, 2020
8.420
8.840
8.250
8.500
102,056
+0.17(+2.04%)
May 18, 2020
8.490
8.820
8.090
8.330
66,998
+0.06(+0.79%)
May 15, 2020
7.950
8.480
7.950
8.265
40,300
+0.35(+4.36%)
May 14, 2020
7.196
7.980
6.861
7.920
66,039
+0.92(+13.14%)
May 13, 2020
6.900
7.300
6.650
7.000
78,008
+0.07(+1.01%)
May 12, 2020
7.110
7.450
6.930
6.930
46,773
+0.15(+2.21%)
May 11, 2020
6.480
7.345
6.480
6.780
160,158
+0.09(+1.35%)
May 08, 2020
6.595
7.000
6.595
6.690
74,000
+0.16(+2.45%)
May 07, 2020
6.900
6.900
6.520
6.530
32,648
-0.05(-0.76%)
May 06, 2020
6.650
6.780
6.560
6.580
41,903
-0.07(-1.05%)
May 05, 2020
6.500
6.830
6.330
6.650
23,595
+0.15(+2.31%)
May 04, 2020
6.080
6.550
6.080
6.500
34,219
-0.20(-2.99%)
May 01, 2020
6.665
6.875
6.460
6.700
42,800
-0.01(-0.15%)
Apr 30, 2020
6.650
6.840
6.570
6.710
21,085
+0.01(+0.15%)
Apr 29, 2020
6.840
6.900
6.580
6.700
39,648
+0.30(+4.69%)
Apr 28, 2020
6.050
6.590
6.045
6.400
15,062
+0.30(+4.92%)
Apr 27, 2020
6.180
6.450
6.100
6.100
12,548
-0.08(-1.29%)
Apr 24, 2020
6.300
6.470
5.894
6.180
24,100
-0.10(-1.59%)
Apr 23, 2020
6.800
7.193
5.910
6.280
87,063
-0.45(-6.69%)
Apr 22, 2020
6.020
6.850
6.000
6.730
59,660
+0.68(+11.24%)
Apr 21, 2020
6.200
6.290
5.802
6.050
7,905
-0.12(-1.94%)
Apr 20, 2020
5.890
6.480
5.780
6.170
32,425
+0.28(+4.75%)
Apr 17, 2020
5.500
5.980
5.410
5.890
25,300
+0.50(+9.28%)
Apr 16, 2020
5.470
5.940
5.358
5.390
23,293
-0.32(-5.60%)
Apr 15, 2020
5.280
5.880
5.280
5.710
59,081
+0.41(+7.74%)
Apr 14, 2020
5.210
5.300
5.162
5.300
18,140
+0.09(+1.73%)
Apr 13, 2020
5.160
5.440
5.150
5.210
12,981
-0.12(-2.25%)
Apr 09, 2020
5.310
5.576
5.110
5.330
18,900
+0.15(+2.90%)
Apr 08, 2020
5.150
5.190
4.850
5.180
27,507
+0.28(+5.71%)
Apr 07, 2020
5.140
5.570
4.850
4.900
25,095
+0.10(+2.08%)
Apr 06, 2020
5.010
5.130
4.750
4.800
14,419
+0.11(+2.35%)
Apr 03, 2020
4.940
5.170
4.500
4.690
59,000
-0.43(-8.40%)
Apr 02, 2020
5.530
5.530
4.800
5.120
32,090
+0.00(+0.00%)
Apr 01, 2020
5.200
5.540
4.800
5.120
23,754
+0.05(+0.99%)
Mar 31, 2020
5.535
5.734
4.990
5.070
20,516
-0.32(-5.94%)
Mar 30, 2020
5.200
5.390
5.010
5.390
9,002
+0.19(+3.65%)
Mar 27, 2020
5.460
5.460
5.085
5.200
5,200
-0.26(-4.76%)
Mar 26, 2020
6.130
6.438
5.380
5.460
29,437
-0.37(-6.35%)
Mar 25, 2020
4.720
5.940
4.500
5.830
68,461
+1.13(+24.04%)
Mar 24, 2020
4.800
4.940
4.700
4.700
56,565
+0.10(+2.17%)
Mar 23, 2020
4.750
4.880
4.260
4.600
51,929
+0.35(+8.24%)
Mar 20, 2020
5.000
5.000
4.044
4.250
27,000
-0.75(-15.00%)
Mar 19, 2020
4.520
5.000
3.760
5.000
89,049
+0.05(+1.01%)
Mar 18, 2020
6.000
6.000
4.950
4.950
101,777
-1.54(-23.73%)
Mar 17, 2020
6.000
6.500
5.819
6.490
30,409
+0.49(+8.17%)
Mar 16, 2020
6.200
6.420
5.330
6.000
52,660
-0.50(-7.69%)
Mar 13, 2020
7.530
7.590
6.500
6.500
38,600
-0.99(-13.22%)
Mar 12, 2020
7.000
8.020
5.880
7.490
68,711
-0.18(-2.35%)
Mar 11, 2020
7.840
8.330
7.154
7.670
14,465
-0.25(-3.16%)
Mar 10, 2020
7.500
8.080
6.575
7.920
57,422
+0.45(+6.02%)
Mar 09, 2020
7.200
7.590
6.990
7.470
26,402
-0.15(-1.97%)
Mar 06, 2020
7.950
8.120
7.360
7.620
53,600
-0.41(-5.11%)
Mar 05, 2020
8.370
8.450
7.850
8.030
45,780
-0.41(-4.86%)
Mar 04, 2020
8.690
8.990
8.350
8.440
42,110
-0.14(-1.63%)
Mar 03, 2020
8.460
9.250
8.190
8.580
138,087
+0.27(+3.25%)
Mar 02, 2020
8.000
8.680
7.950
8.310
118,384
+0.33(+4.14%)
Feb 28, 2020
7.230
8.350
7.220
7.980
138,200
+0.26(+3.37%)
Feb 27, 2020
7.630
7.910
6.810
7.720
74,277
+0.01(+0.13%)
Feb 26, 2020
7.900
8.540
7.310
7.710
61,376
-0.22(-2.77%)
Feb 25, 2020
8.500
9.000
7.640
7.930
71,245
-0.54(-6.38%)
Feb 24, 2020
7.290
8.470
6.600
8.470
85,197
+1.16(+15.87%)
Feb 21, 2020
7.140
7.800
7.090
7.310
83,800
+0.38(+5.48%)
Feb 20, 2020
6.900
7.800
6.690
6.930
86,082
+0.22(+3.28%)
Feb 19, 2020
6.510
7.140
6.510
6.710
20,582
+0.20(+3.07%)
Feb 18, 2020
7.020
7.290
6.510
6.510
20,005
-0.51(-7.26%)
Feb 14, 2020
7.200
7.800
7.000
7.020
52,800
+0.01(+0.14%)
Feb 13, 2020
6.295
7.178
6.200
7.010
70,706
+0.71(+11.27%)
Feb 12, 2020
6.370
6.590
6.260
6.300
10,442
+0.03(+0.48%)
Feb 11, 2020
6.360
6.630
6.210
6.270
16,182
-0.15(-2.34%)
Feb 10, 2020
6.250
6.440
6.250
6.420
18,786
+0.22(+3.55%)
Feb 07, 2020
6.130
6.480
6.130
6.200
9,200
+0.05(+0.81%)
Feb 06, 2020
6.450
6.500
6.100
6.150
18,315
-0.10(-1.60%)
Feb 05, 2020
6.700
6.700
6.250
6.250
21,483
-0.40(-6.02%)
Feb 04, 2020
6.400
6.700
6.070
6.650
44,519
+0.22(+3.42%)
Feb 03, 2020
6.490
6.530
6.010
6.430
16,915
+0.11(+1.74%)
Jan 31, 2020
6.370
6.500
6.000
6.320
53,900
+0.20(+3.27%)
Jan 30, 2020
6.310
6.371
6.000
6.120
47,539
-0.25(-3.92%)
Jan 29, 2020
6.506
6.506
6.360
6.370
4,011
-0.07(-1.09%)
Jan 28, 2020
6.450
6.720
6.350
6.440
80,761
+0.08(+1.26%)
Jan 27, 2020
6.390
6.710
6.310
6.360
17,801
-0.14(-2.15%)
Jan 24, 2020
6.600
6.870
6.440
6.500
22,900
+0.13(+2.04%)
Jan 23, 2020
6.820
6.920
6.370
6.370
10,860
-0.50(-7.28%)
Jan 22, 2020
6.700
6.900
6.610
6.870
26,576
+0.27(+4.09%)
Jan 21, 2020
6.570
6.970
6.570
6.600
24,005
+0.00(+0.00%)
Jan 17, 2020
6.510
7.010
6.280
6.600
73,300
+0.09(+1.38%)
Jan 16, 2020
6.340
6.510
6.200
6.510
28,547
+0.05(+0.77%)
Jan 15, 2020
6.416
6.687
6.300
6.460
10,295
-0.02(-0.31%)
Jan 14, 2020
6.700
6.700
6.250
6.480
28,790
-0.16(-2.41%)
Jan 13, 2020
6.900
6.900
6.500
6.640
25,567
-0.14(-2.06%)
Jan 10, 2020
6.650
6.840
6.400
6.780
30,100
+0.22(+3.35%)
Jan 09, 2020
6.610
6.986
6.310
6.560
36,105
-0.03(-0.46%)
Jan 08, 2020
6.590
6.690
6.500
6.590
11,069
-0.10(-1.49%)
Jan 07, 2020
7.080
7.080
6.290
6.690
35,924
-0.34(-4.84%)
Jan 06, 2020
6.590
7.030
6.500
7.030
36,822
+0.41(+6.19%)
Jan 03, 2020
6.550
6.907
6.500
6.620
15,300
+0.12(+1.85%)
Jan 02, 2020
6.880
7.080
6.150
6.500
105,701
-0.38(-5.52%)
Dec 31, 2019
6.560
7.090
6.550
6.880
55,600
+0.24(+3.62%)
Dec 30, 2019
7.340
7.340
6.590
6.640
94,794
-0.66(-9.05%)
Dec 27, 2019
7.390
7.590
7.130
7.300
30,000
-0.14(-1.88%)
Dec 26, 2019
7.590
7.600
7.100
7.440
32,744
-0.08(-1.06%)
Dec 24, 2019
7.560
7.630
7.280
7.520
46,400
+0.04(+0.53%)
Dec 23, 2019
7.340
7.650
7.300
7.480
65,134
+0.18(+2.47%)
Dec 20, 2019
7.100
7.460
6.781
7.300
61,200
+0.20(+2.82%)
Dec 19, 2019
7.050
7.110
6.520
7.100
105,030
+0.11(+1.57%)
Dec 18, 2019
6.830
7.100
6.680
6.990
21,344
+0.09(+1.30%)
Dec 17, 2019
7.000
7.080
6.500
6.900
45,838
-0.02(-0.29%)
Dec 16, 2019
6.930
7.256
6.830
6.920
30,048
-0.08(-1.14%)
Dec 13, 2019
7.220
7.220
6.500
7.000
58,800
-0.09(-1.27%)
Dec 12, 2019
6.080
7.150
6.080
7.090
158,065
+1.29(+22.24%)
Dec 11, 2019
5.940
6.400
5.621
5.800
132,155
-0.20(-3.33%)
Dec 10, 2019
6.140
6.590
5.910
6.000
88,654
-0.18(-2.91%)
Dec 09, 2019
6.210
6.430
5.730
6.180
137,310
+0.15(+2.49%)
Dec 06, 2019
5.940
6.310
5.630
6.030
132,800
+0.13(+2.20%)
Dec 05, 2019
5.660
6.080
5.210
5.900
76,124
+0.30(+5.36%)
Dec 04, 2019
5.490
5.895
5.240
5.600
60,747
+0.16(+2.94%)
Dec 03, 2019
5.370
5.660
5.150
5.440
36,227
+0.02(+0.37%)
Dec 02, 2019
5.390
5.520
5.300
5.420
15,121
+0.00(+0.00%)
Nov 29, 2019
5.200
5.705
5.200
5.420
73,000
+0.12(+2.26%)
Nov 27, 2019
5.310
5.470
5.090
5.300
16,300
-0.05(-0.93%)
Nov 26, 2019
5.300
5.440
5.110
5.350
23,615
+0.01(+0.19%)
Nov 25, 2019
5.300
5.710
5.040
5.340
59,722
-0.01(-0.19%)
Nov 22, 2019
5.360
5.530
4.950
5.350
76,200
-0.05(-0.93%)
Nov 21, 2019
5.270
5.600
5.130
5.400
60,736
+0.09(+1.69%)
Nov 20, 2019
5.070
5.800
5.010
5.310
106,128
+0.20(+3.91%)
Nov 19, 2019
5.500
5.600
4.860
5.110
174,618
-0.37(-6.75%)
Nov 18, 2019
6.020
6.080
5.480
5.480
100,645
-0.68(-11.04%)
Nov 15, 2019
6.830
6.940
5.900
6.160
136,500
-0.84(-12.00%)
Nov 14, 2019
7.440
7.470
6.850
7.000
41,122
-0.15(-2.10%)
Nov 13, 2019
7.120
7.790
6.600
7.150
171,322
-0.24(-3.25%)
Nov 12, 2019
7.520
7.780
7.100
7.390
87,730
-0.39(-5.01%)
Nov 11, 2019
7.990
8.000
7.500
7.780
53,269
+0.08(+1.04%)
Nov 08, 2019
6.800
7.810
6.800
7.700
142,300
+1.12(+17.02%)
Nov 07, 2019
6.600
6.690
6.000
6.580
41,881
-0.02(-0.30%)
Nov 06, 2019
6.570
6.800
6.570
6.600
38,924
+0.08(+1.23%)
Nov 05, 2019
6.270
6.900
6.050
6.520
90,005
+0.27(+4.32%)
Nov 04, 2019
5.940
6.285
5.540
6.250
64,725
+0.33(+5.57%)
Nov 01, 2019
5.070
5.940
5.000
5.920
107,900
+0.89(+17.69%)
Oct 31, 2019
4.940
5.090
4.812
5.030
23,059
+0.11(+2.24%)
Oct 30, 2019
4.700
5.000
4.641
4.920
39,586
+0.36(+7.89%)
Oct 29, 2019
4.610
4.960
4.525
4.560
17,128
-0.09(-1.94%)
Oct 28, 2019
4.430
4.650
4.220
4.650
28,561
+0.27(+6.16%)
Oct 25, 2019
4.200
4.380
4.060
4.380
65,100
+0.28(+6.83%)
Oct 24, 2019
3.900
4.120
3.900
4.100
4,962
+0.10(+2.50%)
Oct 23, 2019
3.960
4.040
3.900
4.000
13,386
-0.09(-2.14%)
Oct 22, 2019
4.268
4.310
4.088
4.088
1,046
-0.23(-5.38%)
Oct 21, 2019
4.330
4.330
4.290
4.320
6,878
+0.02(+0.47%)
Oct 18, 2019
4.360
4.600
4.300
4.300
800
-0.02(-0.46%)
Oct 17, 2019
4.280
4.510
4.270
4.320
13,549
+0.14(+3.35%)
Oct 16, 2019
3.880
4.250
3.850
4.180
23,058
+0.33(+8.57%)
Oct 15, 2019
3.900
4.250
3.700
3.850
41,161
-0.02(-0.52%)
Oct 14, 2019
4.020
4.240
3.700
3.870
89,971
-0.12(-3.01%)
Oct 11, 2019
4.190
4.190
3.870
3.990
22,700
-0.16(-3.86%)
Oct 10, 2019
4.750
4.750
3.900
4.150
177,590
-0.68(-14.08%)
Oct 09, 2019
4.680
5.000
4.680
4.830
50,854
+0.17(+3.65%)
Oct 08, 2019
4.480
4.660
4.470
4.660
17,386
+0.21(+4.72%)
Oct 07, 2019
4.308
4.559
4.205
4.450
33,057
+0.10(+2.30%)
Oct 04, 2019
3.610
4.350
3.590
4.350
34,900
+0.55(+14.47%)
Oct 03, 2019
3.700
3.850
3.520
3.800
12,345
+0.10(+2.70%)
Oct 02, 2019
3.710
3.710
3.500
3.700
27,210
+0.00(+0.00%)
Oct 01, 2019
3.690
3.710
3.560
3.700
22,323
+0.05(+1.37%)
Sep 30, 2019
3.500
3.650
3.500
3.650
8,836
+0.17(+4.89%)
Sep 27, 2019
3.400
3.550
3.400
3.480
8,700
+0.08(+2.35%)
Sep 26, 2019
3.400
3.447
3.400
3.400
1,511
+0.02(+0.59%)
Sep 25, 2019
3.450
3.450
3.379
3.380
3,285
-0.05(-1.46%)
Sep 24, 2019
3.470
3.470
3.400
3.430
6,298
-0.04(-1.15%)
Sep 23, 2019
3.380
3.561
3.303
3.470
7,019
+0.14(+4.20%)
Sep 20, 2019
3.300
3.330
3.220
3.330
7,800
+0.09(+2.78%)
Sep 19, 2019
3.280
3.320
3.220
3.240
1,598
-0.06(-1.82%)
Sep 18, 2019
3.420
3.480
3.200
3.300
14,117
+0.07(+2.17%)
Sep 17, 2019
3.340
3.420
3.200
3.230
11,758
+0.03(+0.94%)
Sep 16, 2019
3.250
3.376
3.200
3.200
13,234
+0.00(+0.00%)
Sep 13, 2019
3.240
3.250
3.200
3.200
1,200
-0.09(-2.74%)
Sep 12, 2019
3.270
3.320
3.200
3.290
13,272
-0.04(-1.13%)
Sep 11, 2019
3.370
3.370
3.280
3.328
3,218
-0.02(-0.67%)
Sep 10, 2019
3.340
3.350
3.340
3.350
1,519
+0.01(+0.30%)
Sep 09, 2019
3.350
3.350
3.340
3.340
7,075
+0.05(+1.52%)
Sep 06, 2019
3.380
3.380
3.280
3.290
9,900
-0.05(-1.50%)
Sep 05, 2019
3.290
3.345
3.280
3.340
13,278
+0.06(+1.83%)
Sep 04, 2019
3.150
3.290
3.134
3.280
3,288
+0.11(+3.63%)
Sep 03, 2019
3.170
3.170
3.165
3.165
2,442
-0.08(-2.62%)
Aug 30, 2019
3.060
3.300
3.060
3.250
11,000
+0.19(+6.21%)
Aug 29, 2019
3.050
3.180
3.050
3.060
21,585
-0.04(-1.29%)
Aug 28, 2019
3.120
3.284
3.020
3.100
10,268
-0.02(-0.50%)
Aug 27, 2019
3.130
3.230
3.015
3.115
10,728
-0.08(-2.64%)
Aug 26, 2019
3.190
3.200
3.140
3.200
1,894
-0.01(-0.31%)
Aug 23, 2019
3.020
3.210
2.950
3.210
7,300
+0.21(+7.00%)
Aug 22, 2019
3.170
3.190
3.000
3.000
18,989
-0.19(-5.96%)
Aug 21, 2019
3.130
3.200
3.091
3.190
9,232
-0.13(-3.92%)
Aug 20, 2019
3.270
3.335
3.273
3.320
2,171
+0.11(+3.43%)
Aug 19, 2019
3.050
3.300
3.040
3.210
3,794
+0.19(+6.26%)
Aug 16, 2019
3.021
3.021
3.021
3.021
200
+0.00(+0.00%)
Aug 15, 2019
3.000
3.021
2.950
3.021
1,857
-0.04(-1.28%)
Aug 14, 2019
3.220
3.300
2.960
3.060
10,057
-0.19(-5.74%)
Aug 13, 2019
3.246
3.246
3.246
3.246
729
-0.18(-5.36%)
Aug 12, 2019
3.090
3.500
3.090
3.430
5,222
+0.28(+8.89%)
Aug 09, 2019
3.070
3.150
3.020
3.150
5,900
+0.11(+3.62%)
Aug 08, 2019
3.020
3.150
3.020
3.040
5,024
+0.03(+1.00%)
Aug 07, 2019
3.020
3.020
2.950
3.010
6,693
-0.06(-1.95%)
Aug 06, 2019
3.120
3.200
2.960
3.070
19,250
+0.15(+5.14%)
Aug 05, 2019
2.950
3.140
2.820
2.920
28,737
-0.08(-2.67%)
Aug 02, 2019
3.210
3.214
2.950
3.000
9,000
-0.14(-4.46%)
Aug 01, 2019
3.100
3.430
3.100
3.140
13,396
-0.12(-3.68%)
Jul 31, 2019
3.080
3.260
3.010
3.260
55,155
+0.25(+8.31%)
Jul 30, 2019
3.100
3.230
3.010
3.010
15,418
-0.11(-3.53%)
Jul 29, 2019
3.210
3.367
3.100
3.120
22,119
-0.09(-2.80%)
Jul 26, 2019
3.200
3.430
3.150
3.210
27,100
+0.01(+0.31%)
Jul 25, 2019
3.210
3.420
3.100
3.200
39,870
-0.03(-0.93%)
Jul 24, 2019
3.430
3.430
3.200
3.230
21,963
-0.07(-2.12%)
Jul 23, 2019
3.600
3.600
3.300
3.300
25,402
-0.35(-9.59%)
Jul 22, 2019
3.570
3.661
3.450
3.650
34,627
+0.15(+4.29%)
Jul 19, 2019
3.370
3.500
3.310
3.500
13,000
+0.19(+5.74%)
Jul 18, 2019
3.351
3.417
3.310
3.310
14,656
-0.01(-0.20%)
Jul 17, 2019
3.353
3.650
3.311
3.317
52,451
-0.01(-0.41%)
Jul 16, 2019
3.384
3.450
3.303
3.330
27,622
+0.07(+2.15%)
Jul 15, 2019
3.390
3.390
3.260
3.260
12,940
+0.09(+2.84%)
Jul 12, 2019
3.310
3.405
3.100
3.170
27,400
-0.14(-4.23%)
Jul 11, 2019
3.390
3.480
3.310
3.310
14,293
-0.11(-3.22%)
Jul 10, 2019
3.384
3.480
3.384
3.420
10,403
+0.02(+0.59%)
Jul 09, 2019
3.430
3.430
3.280
3.400
15,810
-0.05(-1.46%)
Jul 08, 2019
3.408
3.480
3.408
3.450
16,694
+0.02(+0.59%)
Jul 05, 2019
3.300
3.430
3.300
3.430
12,000
+0.16(+4.89%)
Jul 03, 2019
3.350
3.370
3.210
3.270
4,800
-0.03(-0.91%)
Jul 02, 2019
3.390
3.440
3.300
3.300
5,867
-0.08(-2.37%)
Jul 01, 2019
3.330
3.480
3.050
3.380
116,575
+0.12(+3.68%)
Jun 28, 2019
3.340
3.390
3.260
3.260
12,200
+0.13(+4.15%)
Jun 27, 2019
3.180
3.400
3.130
3.130
11,232
-0.09(-2.71%)
Jun 26, 2019
3.210
3.220
3.050
3.217
5,819
+0.16(+5.14%)
Jun 25, 2019
3.040
3.210
3.040
3.060
5,116
+0.03(+0.99%)
Jun 24, 2019
3.130
3.480
3.030
3.030
30,940
-0.07(-2.26%)
Jun 21, 2019
3.165
3.238
3.100
3.100
3,100
+0.00(+0.00%)
Jun 20, 2019
3.050
3.240
3.050
3.100
2,264
+0.03(+0.98%)
Jun 19, 2019
3.330
3.330
3.070
3.070
6,709
-0.18(-5.54%)
Jun 18, 2019
3.120
3.250
3.040
3.250
5,783
+0.11(+3.50%)
Jun 17, 2019
3.140
3.140
3.130
3.140
1,752
-0.21(-6.27%)
Jun 14, 2019
3.490
3.490
3.018
3.350
4,100
+0.35(+11.48%)
Jun 13, 2019
3.300
3.500
2.900
3.005
59,527
-0.27(-8.38%)
Jun 12, 2019
3.280
3.480
3.280
3.280
506
-0.21(-6.02%)
Jun 11, 2019
3.180
3.500
3.070
3.490
14,072
+0.30(+9.40%)
Jun 10, 2019
3.140
3.380
3.090
3.190
8,512
+0.08(+2.57%)
Jun 07, 2019
3.320
3.350
3.030
3.110
19,700
-0.24(-7.16%)
Jun 06, 2019
3.450
3.550
3.176
3.350
36,046
-0.05(-1.47%)
Jun 05, 2019
3.560
3.560
3.200
3.400
19,139
-0.13(-3.68%)
Jun 04, 2019
3.170
3.570
3.116
3.530
51,705
+0.11(+3.10%)
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.