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
Ault Global Hldg Inc
(NY:
DPW
)
N/A
UNCHANGED
Last Price
Updated:
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
1.060
1.100
1.030
1.060
272,700
-0.01(-0.93%)
May 28, 2020
1.070
1.180
1.040
1.070
959,577
+0.02(+1.90%)
May 27, 2020
1.050
1.070
1.030
1.050
163,475
-0.01(-0.94%)
May 26, 2020
1.060
1.099
1.040
1.060
119,367
+0.01(+0.95%)
May 22, 2020
1.050
1.070
1.000
1.050
124,700
-0.01(-0.94%)
May 21, 2020
1.100
1.105
1.040
1.060
362,782
-0.04(-3.64%)
May 20, 2020
1.080
1.154
1.070
1.100
236,225
+0.00(+0.00%)
May 19, 2020
1.140
1.150
1.060
1.100
93,611
-0.02(-1.79%)
May 18, 2020
1.080
1.140
1.080
1.120
283,743
+0.07(+6.67%)
May 15, 2020
1.060
1.080
1.000
1.050
304,900
+0.00(+0.00%)
May 14, 2020
1.040
1.150
0.9600
1.050
1,002,504
+0.03(+2.94%)
May 13, 2020
1.130
1.160
0.9616
1.020
872,146
-0.13(-11.30%)
May 12, 2020
1.180
1.204
1.130
1.150
374,043
-0.02(-1.71%)
May 11, 2020
1.200
1.250
1.170
1.170
501,436
-0.12(-9.30%)
May 08, 2020
1.270
1.440
1.210
1.290
1,721,000
+0.04(+3.20%)
May 07, 2020
1.200
1.470
1.120
1.250
1,487,190
+0.09(+7.76%)
May 06, 2020
1.090
1.265
1.080
1.160
900,464
+0.06(+5.45%)
May 05, 2020
1.160
1.170
1.070
1.100
250,791
-0.04(-3.51%)
May 04, 2020
1.130
1.190
1.080
1.140
151,751
+0.04(+3.64%)
May 01, 2020
1.150
1.180
1.060
1.100
317,900
-0.13(-10.57%)
Apr 30, 2020
1.290
1.310
1.200
1.230
317,022
-0.01(-0.81%)
Apr 29, 2020
1.230
1.360
1.220
1.240
933,473
+0.04(+3.33%)
Apr 28, 2020
1.180
1.270
1.180
1.200
275,432
+0.00(+0.00%)
Apr 27, 2020
1.210
1.230
1.150
1.200
208,158
-0.01(-0.83%)
Apr 24, 2020
1.240
1.240
1.080
1.210
374,100
-0.04(-3.20%)
Apr 23, 2020
1.100
1.460
1.080
1.250
1,334,412
+0.13(+11.61%)
Apr 22, 2020
1.080
1.130
1.020
1.120
292,343
+0.02(+1.82%)
Apr 21, 2020
1.110
1.180
1.020
1.100
483,917
-0.02(-1.79%)
Apr 20, 2020
1.120
1.230
1.080
1.120
684,173
-0.01(-0.88%)
Apr 17, 2020
1.160
1.160
1.110
1.130
172,600
-0.02(-1.74%)
Apr 16, 2020
1.190
1.190
1.090
1.150
247,529
-0.03(-2.54%)
Apr 15, 2020
1.090
1.190
1.040
1.180
506,698
+0.07(+6.31%)
Apr 14, 2020
1.080
1.110
1.020
1.110
337,318
+0.05(+4.72%)
Apr 13, 2020
1.130
1.140
1.010
1.060
639,445
-0.07(-6.19%)
Apr 09, 2020
1.180
1.210
1.130
1.130
1,083,200
-0.11(-8.87%)
Apr 08, 2020
1.260
1.300
1.110
1.240
3,331,442
-0.30(-19.48%)
Apr 07, 2020
1.280
1.950
1.110
1.540
54,428,588
+0.74(+92.50%)
Apr 06, 2020
0.7440
0.8126
0.7300
0.8000
178,879
+0.07(+9.59%)
Apr 03, 2020
0.7900
0.8000
0.7200
0.7300
151,600
-0.07(-8.75%)
Apr 02, 2020
0.7100
0.8600
0.7100
0.8000
398,682
-0.05(-5.88%)
Apr 01, 2020
1.100
1.100
0.7800
0.8500
2,551,946
+0.15(+21.03%)
Mar 31, 2020
0.7000
0.7540
0.6901
0.7023
58,943
+0.00(+0.03%)
Mar 30, 2020
0.7498
0.7498
0.6500
0.7021
69,910
-0.05(-6.39%)
Mar 27, 2020
0.8200
0.8500
0.7000
0.7500
168,300
-0.06(-7.41%)
Mar 26, 2020
0.7382
0.8500
0.7100
0.8100
189,120
+0.11(+15.20%)
Mar 25, 2020
0.6965
0.7200
0.6600
0.7031
103,582
+0.04(+5.98%)
Mar 24, 2020
0.6150
0.7000
0.5300
0.6634
199,489
+0.03(+4.46%)
Mar 23, 2020
0.7455
0.7490
0.5500
0.6351
165,432
-0.07(-10.55%)
Mar 20, 2020
0.7300
0.7500
0.6800
0.7100
123,900
+0.02(+2.38%)
Mar 19, 2020
0.6300
0.7418
0.6300
0.6935
81,028
+0.07(+10.66%)
Mar 18, 2020
0.7500
0.7600
0.6000
0.6267
175,824
-0.19(-23.58%)
Mar 17, 2020
0.8200
0.8557
0.8200
0.8201
60,136
+0.01(+0.63%)
Mar 16, 2020
0.8200
0.8600
0.7500
0.8150
110,060
-0.09(-9.44%)
Mar 13, 2020
0.9200
1.070
0.8600
0.9000
71,100
+0.04(+4.65%)
Mar 12, 2020
0.9000
0.9500
0.8000
0.8600
192,576
-0.16(-15.69%)
Mar 11, 2020
1.010
1.030
0.9702
1.020
67,172
+0.00(+0.00%)
Mar 10, 2020
1.050
1.070
1.010
1.020
152,382
-0.01(-1.45%)
Mar 09, 2020
1.080
1.080
0.9000
1.035
275,745
-0.09(-8.41%)
Mar 06, 2020
1.140
1.180
1.100
1.130
192,200
-0.08(-6.61%)
Mar 05, 2020
1.340
1.360
1.140
1.210
595,152
-0.08(-6.20%)
Mar 04, 2020
1.200
1.300
1.170
1.290
157,199
+0.10(+8.40%)
Mar 03, 2020
1.110
1.240
1.080
1.190
326,257
+0.13(+12.26%)
Mar 02, 2020
1.130
1.180
1.000
1.060
332,884
-0.02(-1.85%)
Feb 28, 2020
1.170
1.170
1.080
1.080
223,400
-0.09(-7.69%)
Feb 27, 2020
1.340
1.370
1.100
1.170
437,483
-0.17(-12.69%)
Feb 26, 2020
1.580
1.620
1.340
1.340
517,228
-0.22(-14.10%)
Feb 25, 2020
1.680
1.750
1.560
1.560
245,003
-0.20(-11.36%)
Feb 24, 2020
1.550
1.840
1.550
1.760
598,716
-0.01(-0.56%)
Feb 21, 2020
2.280
2.340
1.750
1.770
10,272,500
+0.23(+14.94%)
Feb 20, 2020
1.530
1.571
1.520
1.540
98,209
+0.00(+0.00%)
Feb 19, 2020
1.520
1.670
1.510
1.540
246,467
-0.01(-0.65%)
Feb 18, 2020
1.540
1.630
1.500
1.550
106,123
-0.03(-1.90%)
Feb 14, 2020
1.590
1.640
1.540
1.580
154,900
-0.02(-1.25%)
Feb 13, 2020
1.500
1.700
1.450
1.600
517,366
+0.06(+3.90%)
Feb 12, 2020
1.480
1.620
1.420
1.540
460,679
+0.13(+9.22%)
Feb 11, 2020
1.400
1.530
1.380
1.410
380,550
-0.03(-2.08%)
Feb 10, 2020
1.300
1.660
1.300
1.440
646,127
+0.14(+10.77%)
Feb 07, 2020
1.400
1.446
1.300
1.300
177,200
-0.13(-9.09%)
Feb 06, 2020
1.550
1.550
1.360
1.430
323,682
-0.12(-7.74%)
Feb 05, 2020
1.430
1.550
1.420
1.550
569,721
+0.10(+6.90%)
Feb 04, 2020
1.420
1.490
1.400
1.450
127,104
-0.04(-2.68%)
Feb 03, 2020
1.470
1.540
1.410
1.490
180,255
-0.05(-3.25%)
Jan 31, 2020
1.570
1.630
1.470
1.540
203,500
-0.09(-5.52%)
Jan 30, 2020
1.470
1.650
1.450
1.630
347,532
+0.10(+6.54%)
Jan 29, 2020
1.660
1.750
1.480
1.530
844,151
-0.08(-4.97%)
Jan 28, 2020
1.510
1.680
1.450
1.610
1,357,184
+0.15(+10.27%)
Jan 27, 2020
1.420
1.580
1.400
1.460
505,282
-0.09(-5.81%)
Jan 24, 2020
1.370
1.550
1.370
1.550
277,500
+0.13(+9.15%)
Jan 23, 2020
1.380
1.420
1.300
1.420
151,266
-0.01(-0.70%)
Jan 22, 2020
1.390
1.480
1.390
1.430
170,997
+0.02(+1.42%)
Jan 21, 2020
1.420
1.470
1.380
1.410
286,991
-0.04(-2.76%)
Jan 17, 2020
1.470
1.520
1.410
1.450
298,600
-0.01(-0.68%)
Jan 16, 2020
1.390
1.500
1.350
1.460
788,456
+0.07(+5.04%)
Jan 15, 2020
1.390
1.460
1.370
1.390
289,436
-0.05(-3.47%)
Jan 14, 2020
1.410
1.650
1.350
1.440
576,475
+0.10(+7.46%)
Jan 13, 2020
1.500
1.500
1.310
1.340
326,025
-0.16(-10.67%)
Jan 10, 2020
1.550
1.550
1.460
1.500
226,100
-0.02(-1.32%)
Jan 09, 2020
1.510
1.600
1.400
1.520
530,990
-0.12(-7.32%)
Jan 08, 2020
1.650
1.750
1.510
1.640
806,112
-0.26(-13.68%)
Jan 07, 2020
1.680
2.300
1.640
1.900
2,586,708
+0.34(+21.79%)
Jan 06, 2020
1.520
1.640
1.460
1.560
479,469
+0.04(+2.63%)
Jan 03, 2020
1.630
1.840
1.450
1.520
1,447,900
-0.88(-36.67%)
Jan 02, 2020
1.340
2.480
1.310
2.400
1,915,247
+1.21(+101.68%)
Dec 27, 2019
1.190
1.190
1.190
0
-0.01(-0.83%)
Dec 26, 2019
1.200
1.230
1.160
1.200
141,131
-0.03(-2.44%)
Dec 24, 2019
1.270
1.274
1.150
1.230
246,700
-0.02(-1.60%)
Dec 23, 2019
1.280
1.460
1.200
1.250
1,286,967
+0.14(+12.61%)
Dec 20, 2019
1.170
1.170
1.040
1.110
158,500
-0.06(-5.13%)
Dec 19, 2019
1.080
1.270
1.020
1.170
643,365
+0.10(+9.35%)
Dec 18, 2019
1.000
1.070
0.9500
1.070
227,994
+0.06(+5.94%)
Dec 17, 2019
1.050
1.050
0.9963
1.010
208,333
+0.00(+0.00%)
Dec 16, 2019
1.180
1.184
1.000
1.010
451,329
-0.15(-12.93%)
Dec 13, 2019
1.180
1.320
1.160
1.160
420,800
-0.09(-7.20%)
Dec 12, 2019
1.360
1.360
1.090
1.250
1,837,194
-0.36(-22.36%)
Dec 11, 2019
0.9000
1.750
0.9000
1.610
7,244,367
+0.73(+82.95%)
Dec 10, 2019
0.8700
0.8800
0.8300
0.8800
91,423
+0.01(+1.15%)
Dec 09, 2019
0.8302
0.8899
0.8302
0.8700
17,763
+0.03(+3.97%)
Dec 06, 2019
0.8599
0.8800
0.8236
0.8368
88,500
+0.02(+2.05%)
Dec 05, 2019
0.8700
0.9000
0.8200
0.8200
28,711
-0.03(-3.61%)
Dec 04, 2019
0.8800
0.9198
0.8200
0.8507
61,846
-0.06(-6.45%)
Dec 03, 2019
0.9200
0.9200
0.8500
0.9094
86,700
+0.02(+2.18%)
Dec 02, 2019
0.8900
0.9500
0.8900
0.8900
118,679
-0.04(-4.30%)
Nov 29, 2019
0.9000
0.9500
0.9000
0.9300
77,900
-0.01(-0.73%)
Nov 27, 2019
0.8697
0.9600
0.8300
0.9368
233,000
+0.06(+6.45%)
Nov 26, 2019
0.8200
0.8900
0.8000
0.8800
124,652
+0.05(+6.02%)
Nov 25, 2019
0.8500
0.8500
0.7500
0.8300
81,772
+0.01(+1.22%)
Nov 22, 2019
0.7700
0.8497
0.7101
0.8200
248,300
+0.02(+2.87%)
Nov 21, 2019
0.9513
0.9700
0.6500
0.7971
267,022
-0.16(-16.97%)
Nov 20, 2019
1.100
1.100
0.9200
0.9600
206,234
-0.09(-8.57%)
Nov 19, 2019
1.150
1.150
1.000
1.050
104,046
-0.07(-6.25%)
Nov 18, 2019
1.120
1.170
1.100
1.120
31,371
-0.03(-2.61%)
Nov 15, 2019
1.180
1.210
1.060
1.150
114,500
-0.06(-4.96%)
Nov 14, 2019
1.240
1.270
1.180
1.210
111,498
-0.05(-3.97%)
Nov 13, 2019
1.250
1.300
1.230
1.260
69,984
-0.01(-0.79%)
Nov 12, 2019
1.240
1.350
1.220
1.270
76,799
+0.03(+2.42%)
Nov 11, 2019
1.230
1.280
1.200
1.240
79,031
-0.03(-2.36%)
Nov 08, 2019
1.300
1.300
1.220
1.270
75,400
+0.02(+1.60%)
Nov 07, 2019
1.270
1.290
1.220
1.250
58,346
+0.01(+0.81%)
Nov 06, 2019
1.360
1.360
1.200
1.240
207,866
-0.13(-9.49%)
Nov 05, 2019
1.390
1.390
1.300
1.370
236,332
-0.03(-2.14%)
Nov 04, 2019
1.240
1.400
1.200
1.400
522,066
+0.20(+16.67%)
Nov 01, 2019
1.120
1.380
1.080
1.200
690,000
+0.08(+7.14%)
Oct 31, 2019
1.150
1.180
1.100
1.120
154,455
-0.04(-3.45%)
Oct 30, 2019
1.250
1.300
1.100
1.160
359,802
-0.09(-7.20%)
Oct 29, 2019
1.360
1.369
1.230
1.250
366,823
-0.13(-9.42%)
Oct 28, 2019
1.580
1.680
1.340
1.380
1,074,177
-0.07(-4.83%)
Oct 25, 2019
1.340
1.520
1.220
1.450
1,159,500
+0.14(+10.69%)
Oct 24, 2019
1.390
1.390
1.280
1.310
262,405
-0.19(-12.67%)
Oct 23, 2019
1.590
1.590
1.500
1.500
117,122
-0.09(-5.66%)
Oct 22, 2019
1.630
1.670
1.570
1.590
89,778
-0.03(-1.85%)
Oct 21, 2019
1.660
1.750
1.610
1.620
93,642
-0.04(-2.41%)
Oct 18, 2019
1.720
1.740
1.600
1.660
154,100
-0.06(-3.49%)
Oct 17, 2019
1.750
1.764
1.680
1.720
95,439
-0.01(-0.58%)
Oct 16, 2019
1.630
1.850
1.630
1.730
374,127
+0.10(+6.13%)
Oct 15, 2019
1.640
1.750
1.600
1.630
141,182
-0.03(-1.81%)
Oct 14, 2019
1.710
1.750
1.650
1.660
149,287
-0.03(-1.78%)
Oct 11, 2019
1.850
1.880
1.570
1.690
196,100
-0.09(-5.06%)
Oct 10, 2019
1.830
1.880
1.710
1.780
73,916
-0.05(-2.73%)
Oct 09, 2019
1.830
1.980
1.780
1.830
214,578
-0.02(-1.08%)
Oct 08, 2019
1.930
1.990
1.760
1.850
102,915
-0.07(-3.65%)
Oct 07, 2019
2.080
2.080
1.900
1.920
269,746
-0.21(-9.86%)
Oct 04, 2019
2.020
2.500
2.020
2.130
582,800
+0.13(+6.50%)
Oct 03, 2019
1.870
2.100
1.860
2.000
153,659
+0.10(+5.26%)
Oct 02, 2019
1.840
1.970
1.730
1.900
95,088
-0.02(-1.04%)
Oct 01, 2019
2.090
2.090
1.820
1.920
123,770
-0.17(-8.13%)
Sep 30, 2019
2.200
2.250
2.020
2.090
65,847
-0.13(-5.86%)
Sep 27, 2019
2.220
2.300
2.200
2.220
68,200
-0.02(-0.89%)
Sep 26, 2019
2.210
2.280
2.190
2.240
66,303
-0.02(-0.88%)
Sep 25, 2019
2.460
2.490
2.260
2.260
126,175
-0.26(-10.32%)
Sep 24, 2019
2.620
2.670
2.410
2.520
147,068
-0.08(-3.08%)
Sep 23, 2019
2.720
2.780
2.500
2.600
184,156
-0.06(-2.26%)
Sep 20, 2019
2.810
2.830
2.620
2.660
182,800
-0.17(-6.01%)
Sep 19, 2019
2.880
2.889
2.770
2.830
160,318
+0.04(+1.43%)
Sep 18, 2019
2.950
2.950
2.750
2.790
184,438
-0.17(-5.74%)
Sep 17, 2019
3.080
3.080
2.900
2.960
169,723
-0.06(-1.99%)
Sep 16, 2019
2.870
3.130
2.870
3.020
193,106
-0.02(-0.66%)
Sep 13, 2019
2.960
3.730
2.950
3.040
843,800
+0.10(+3.40%)
Sep 12, 2019
3.110
3.180
2.880
2.940
229,531
-0.23(-7.26%)
Sep 11, 2019
3.230
3.280
3.000
3.170
459,976
+0.18(+6.02%)
Sep 10, 2019
2.870
3.110
2.870
2.990
231,848
+0.10(+3.46%)
Sep 09, 2019
2.810
2.920
2.810
2.890
130,381
+0.08(+2.85%)
Sep 06, 2019
2.880
2.900
2.800
2.810
109,200
-0.09(-3.10%)
Sep 05, 2019
2.840
2.960
2.730
2.900
271,532
+0.09(+3.20%)
Sep 04, 2019
2.980
3.030
2.790
2.810
420,032
-0.20(-6.64%)
Sep 03, 2019
3.060
3.200
2.930
3.010
615,489
-0.04(-1.31%)
Aug 30, 2019
3.220
3.270
3.000
3.050
184,600
-0.19(-5.86%)
Aug 29, 2019
3.160
3.300
3.050
3.240
318,951
+0.06(+1.89%)
Aug 28, 2019
4.200
4.200
3.000
3.180
4,531,122
+0.30(+10.42%)
Aug 27, 2019
3.010
3.340
2.800
2.880
422,360
-0.48(-14.29%)
Aug 26, 2019
3.430
4.000
3.300
3.360
853,476
+0.03(+0.90%)
Aug 23, 2019
3.150
3.440
3.000
3.330
364,000
+0.15(+4.72%)
Aug 22, 2019
3.070
3.550
2.950
3.180
684,416
-0.03(-0.93%)
Aug 21, 2019
4.150
4.380
3.050
3.210
1,321,087
-0.38(-10.58%)
Aug 20, 2019
4.430
4.840
3.550
3.590
1,457,084
-1.21(-25.21%)
Aug 19, 2019
8.000
10.68
4.600
4.800
15,252,580
+2.74(+133.01%)
Aug 16, 2019
1.700
2.250
1.570
2.060
202,500
+0.34(+19.77%)
Aug 15, 2019
2.010
2.040
1.670
1.720
104,069
-0.34(-16.50%)
Aug 14, 2019
2.700
2.700
1.950
2.060
169,424
-0.01(-0.48%)
Aug 13, 2019
2.290
2.500
2.050
2.070
150,949
-0.23(-10.00%)
Aug 12, 2019
2.360
2.410
2.220
2.300
73,544
-0.09(-3.77%)
Aug 09, 2019
2.600
2.600
2.060
2.390
170,600
+0.06(+2.58%)
Aug 08, 2019
2.880
2.900
2.240
2.330
225,405
-0.67(-22.33%)
Aug 07, 2019
2.980
3.370
2.800
3.000
335,455
-0.27(-8.26%)
Aug 06, 2019
4.650
4.650
4.050
3.270
417,623
+3.13(+2193.13%)
Aug 05, 2019
0.1725
0.1725
0.1374
0.1426
7,596,620
+0.00(+1.49%)
Aug 02, 2019
0.1400
0.1480
0.1350
0.1405
3,660,400
+0.00(+0.36%)
Aug 01, 2019
0.1400
0.1500
0.1300
0.1400
3,057,756
-0.00(-2.30%)
Jul 31, 2019
0.1480
0.1550
0.1433
0.1433
2,465,996
-0.00(-1.44%)
Jul 30, 2019
0.1470
0.1500
0.1400
0.1454
2,291,553
+0.01(+3.86%)
Jul 29, 2019
0.1484
0.1497
0.1400
0.1400
1,576,193
-0.00(-2.85%)
Jul 26, 2019
0.1500
0.1600
0.1401
0.1441
5,239,700
-0.03(-15.24%)
Jul 25, 2019
0.1900
0.1900
0.1700
0.1700
1,881,298
-0.01(-5.03%)
Jul 24, 2019
0.1648
0.1879
0.1600
0.1790
2,734,168
+0.02(+11.87%)
Jul 23, 2019
0.1800
0.1800
0.1500
0.1600
2,532,298
-0.02(-11.11%)
Jul 22, 2019
0.1984
0.2000
0.1770
0.1800
1,671,248
-0.01(-5.86%)
Jul 19, 2019
0.1930
0.1974
0.1820
0.1912
1,564,600
-0.00(-1.95%)
Jul 18, 2019
0.2072
0.2250
0.1800
0.1950
7,717,414
-0.00(-1.22%)
Jul 17, 2019
0.2000
0.2150
0.1950
0.1974
2,625,243
-0.01(-2.52%)
Jul 16, 2019
0.2000
0.2200
0.1950
0.2025
2,270,220
-0.02(-7.95%)
Jul 15, 2019
0.2200
0.2200
0.1900
0.2200
4,402,092
-0.01(-3.93%)
Jul 12, 2019
0.2300
0.2412
0.2268
0.2290
1,875,700
-0.01(-2.68%)
Jul 11, 2019
0.2415
0.2450
0.2225
0.2353
2,903,050
-0.01(-3.96%)
Jul 10, 2019
0.2750
0.2800
0.2400
0.2450
5,539,112
-0.00(-1.21%)
Jul 09, 2019
0.2500
0.2890
0.2410
0.2480
7,681,748
-0.03(-12.06%)
Jul 08, 2019
0.2320
0.2900
0.2200
0.2820
6,694,290
+0.05(+21.55%)
Jul 05, 2019
0.2220
0.2380
0.2190
0.2320
2,122,100
+0.00(+0.69%)
Jul 03, 2019
0.2502
0.2600
0.2300
0.2304
4,080,600
-0.01(-3.40%)
Jul 02, 2019
0.2480
0.2540
0.2140
0.2385
6,054,089
-0.01(-5.36%)
Jul 01, 2019
0.2640
0.2890
0.2501
0.2520
8,094,874
-0.05(-16.00%)
Jun 28, 2019
0.2500
0.3250
0.2360
0.3000
27,510,600
+0.03(+11.11%)
Jun 27, 2019
0.2700
0.2900
0.2200
0.2700
16,172,733
-0.10(-27.94%)
Jun 26, 2019
0.1850
0.3790
0.1725
0.3747
38,227,496
+0.21(+121.45%)
Jun 25, 2019
0.1905
0.1988
0.1600
0.1692
6,123,189
-0.00(-1.11%)
Jun 24, 2019
0.1605
0.1840
0.1540
0.1711
4,289,551
+0.02(+14.07%)
Jun 21, 2019
0.1600
0.1684
0.1493
0.1500
2,492,800
+0.01(+5.19%)
Jun 20, 2019
0.1500
0.1500
0.1400
0.1426
1,185,094
-0.00(-3.19%)
Jun 19, 2019
0.1550
0.1640
0.1445
0.1473
2,409,371
-0.01(-7.94%)
Jun 18, 2019
0.1500
0.2000
0.1400
0.1600
10,410,609
+0.02(+13.39%)
Jun 17, 2019
0.1425
0.1425
0.1371
0.1411
1,130,161
+0.00(+2.92%)
Jun 14, 2019
0.1390
0.1477
0.1319
0.1371
2,533,600
-0.00(-2.07%)
Jun 13, 2019
0.1300
0.1400
0.1300
0.1400
1,120,490
+0.00(+1.16%)
Jun 12, 2019
0.1451
0.1452
0.1220
0.1384
2,253,111
-0.01(-4.55%)
Jun 11, 2019
0.1510
0.1520
0.1400
0.1450
1,583,314
-0.00(-2.95%)
Jun 10, 2019
0.1540
0.1571
0.1490
0.1494
1,691,623
-0.01(-3.55%)
Jun 07, 2019
0.1580
0.1586
0.1503
0.1549
850,600
+0.00(+1.84%)
Jun 06, 2019
0.1600
0.1619
0.1517
0.1521
665,038
-0.00(-2.00%)
Jun 05, 2019
0.1585
0.1740
0.1525
0.1552
2,951,406
+0.00(+0.52%)
Jun 04, 2019
0.1490
0.1650
0.1490
0.1544
2,822,306
+0.00(+1.25%)
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.