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
New Concept Energy Inc
(NY:
GBR
)
1.570
+0.240 (+18.05%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 31, 2019
1.900
1.921
1.720
1.750
70,500
-0.16(-8.38%)
May 30, 2019
1.900
1.950
1.870
1.910
23,211
+0.04(+2.26%)
May 29, 2019
1.870
1.920
1.860
1.868
62,528
-0.03(-1.69%)
May 28, 2019
1.870
1.970
1.870
1.900
50,410
+0.01(+0.53%)
May 24, 2019
1.855
1.910
1.850
1.890
11,300
+0.04(+2.16%)
May 23, 2019
1.910
1.990
1.840
1.850
51,321
-0.08(-4.15%)
May 22, 2019
1.940
1.960
1.900
1.930
24,671
+0.01(+0.52%)
May 21, 2019
1.960
2.080
1.910
1.920
108,337
-0.02(-1.03%)
May 20, 2019
1.970
2.020
1.939
1.940
44,034
-0.03(-1.52%)
May 17, 2019
1.960
2.120
1.960
1.970
93,600
-0.01(-0.51%)
May 16, 2019
2.040
2.060
1.973
1.980
64,677
+0.03(+1.54%)
May 15, 2019
1.990
2.200
1.940
1.950
434,210
+0.03(+1.75%)
May 14, 2019
1.920
2.100
1.910
1.917
151,480
+0.04(+1.94%)
May 13, 2019
1.880
1.985
1.880
1.880
44,541
-0.07(-3.59%)
May 10, 2019
2.010
2.010
1.920
1.950
18,600
+0.03(+1.56%)
May 09, 2019
1.986
1.986
1.920
1.920
43,106
-0.09(-4.48%)
May 08, 2019
1.970
2.030
1.960
2.010
36,453
+0.04(+2.03%)
May 07, 2019
2.020
2.040
1.950
1.970
46,499
-0.03(-1.50%)
May 06, 2019
2.030
2.050
1.850
2.000
140,059
-0.10(-4.76%)
May 03, 2019
2.080
2.120
2.060
2.100
60,700
+0.02(+0.96%)
May 02, 2019
2.050
2.140
2.030
2.080
74,492
-0.01(-0.48%)
May 01, 2019
2.090
2.170
2.054
2.090
121,680
+0.00(+0.00%)
Apr 30, 2019
2.140
2.162
2.090
2.090
47,281
-0.05(-2.34%)
Apr 29, 2019
2.121
2.260
2.121
2.140
64,421
+0.00(+0.00%)
Apr 26, 2019
2.140
2.180
2.080
2.140
84,000
+0.00(+0.00%)
Apr 25, 2019
2.150
2.240
2.100
2.140
149,720
-0.02(-0.93%)
Apr 24, 2019
2.220
2.220
2.140
2.160
84,162
-0.07(-3.14%)
Apr 23, 2019
2.320
2.530
2.160
2.230
838,602
+0.02(+0.90%)
Apr 22, 2019
2.110
2.380
2.110
2.210
371,744
+0.11(+5.24%)
Apr 18, 2019
2.070
2.153
1.930
2.100
89,500
+0.02(+0.96%)
Apr 17, 2019
2.110
2.180
2.080
2.080
61,366
-0.04(-1.89%)
Apr 16, 2019
2.240
2.360
2.080
2.120
408,701
-0.13(-5.78%)
Apr 15, 2019
2.400
2.400
2.210
2.250
64,212
-0.07(-3.02%)
Apr 12, 2019
2.390
2.500
2.300
2.320
121,000
-0.03(-1.30%)
Apr 11, 2019
2.320
2.440
2.310
2.350
66,419
-0.04(-1.65%)
Apr 10, 2019
2.430
2.477
2.300
2.390
175,233
+0.00(+0.00%)
Apr 09, 2019
2.560
2.570
2.350
2.390
224,825
+0.01(+0.42%)
Apr 08, 2019
2.500
2.680
2.300
2.380
550,906
+0.07(+3.03%)
Apr 05, 2019
2.200
2.378
2.180
2.310
338,200
+0.16(+7.44%)
Apr 04, 2019
2.150
2.180
2.050
2.150
124,114
+0.04(+1.90%)
Apr 03, 2019
2.050
2.160
1.980
2.110
370,821
+0.05(+2.43%)
Apr 02, 2019
2.110
2.150
1.950
2.060
280,886
-0.09(-4.19%)
Apr 01, 2019
2.070
2.450
1.910
2.150
1,342,858
-0.09(-4.02%)
Mar 29, 2019
1.830
3.700
1.810
2.240
18,385,500
+0.43(+23.76%)
Mar 28, 2019
1.830
1.884
1.779
1.810
84,089
-0.02(-1.09%)
Mar 27, 2019
1.860
1.930
1.760
1.830
86,176
-0.02(-1.08%)
Mar 26, 2019
1.880
1.970
1.850
1.850
165,819
-0.02(-1.07%)
Mar 25, 2019
1.850
1.970
1.850
1.870
150,487
+0.02(+1.08%)
Mar 22, 2019
1.850
1.930
1.850
1.850
38,300
-0.03(-1.37%)
Mar 21, 2019
1.960
2.090
1.850
1.876
70,205
-0.03(-1.80%)
Mar 20, 2019
1.950
1.960
1.900
1.910
30,737
-0.05(-2.55%)
Mar 19, 2019
1.990
2.020
1.940
1.960
53,642
-0.02(-1.02%)
Mar 18, 2019
1.990
2.040
1.970
1.980
42,769
-0.01(-0.50%)
Mar 15, 2019
2.110
2.135
1.950
1.990
50,100
-0.04(-1.97%)
Mar 14, 2019
2.070
2.120
2.030
2.030
52,198
-0.04(-2.01%)
Mar 13, 2019
2.080
2.140
2.000
2.072
156,203
+0.00(+0.08%)
Mar 12, 2019
2.070
2.160
1.969
2.070
203,888
+0.02(+0.99%)
Mar 11, 2019
2.110
2.240
1.940
2.050
305,461
+0.10(+4.89%)
Mar 08, 2019
2.100
2.111
1.929
1.954
148,200
-0.07(-3.26%)
Mar 07, 2019
2.000
2.130
1.940
2.020
146,820
-0.01(-0.49%)
Mar 06, 2019
2.070
2.079
1.934
2.030
70,668
+0.05(+2.52%)
Mar 05, 2019
1.920
2.050
1.910
1.980
168,783
+0.04(+2.06%)
Mar 04, 2019
1.910
2.140
1.830
1.940
402,227
+0.06(+3.19%)
Mar 01, 2019
1.835
1.960
1.826
1.880
159,500
+0.06(+3.30%)
Feb 28, 2019
1.850
1.890
1.800
1.820
38,462
+0.00(+0.00%)
Feb 27, 2019
1.830
1.920
1.790
1.820
109,343
-0.01(-0.55%)
Feb 26, 2019
1.880
1.880
1.780
1.830
88,089
+0.02(+1.10%)
Feb 25, 2019
1.900
1.900
1.800
1.810
73,036
+0.03(+1.69%)
Feb 22, 2019
1.860
1.940
1.765
1.780
264,800
+0.03(+1.71%)
Feb 21, 2019
1.760
1.810
1.730
1.750
65,088
-0.01(-0.57%)
Feb 20, 2019
1.780
1.830
1.750
1.760
96,183
-0.01(-0.56%)
Feb 19, 2019
1.760
1.855
1.750
1.770
110,774
+0.02(+1.14%)
Feb 15, 2019
1.940
2.010
1.750
1.750
745,400
+0.02(+1.16%)
Feb 14, 2019
1.730
1.820
1.720
1.730
88,841
+0.00(+0.00%)
Feb 13, 2019
1.710
1.850
1.710
1.730
49,536
-0.02(-1.14%)
Feb 12, 2019
1.760
1.900
1.730
1.750
141,092
+0.02(+1.16%)
Feb 11, 2019
1.790
1.790
1.683
1.730
17,893
-0.01(-0.57%)
Feb 08, 2019
1.730
1.760
1.680
1.740
23,700
+0.02(+1.16%)
Feb 07, 2019
1.800
1.810
1.710
1.720
31,183
-0.08(-4.44%)
Feb 06, 2019
1.720
1.810
1.710
1.800
112,804
+0.10(+5.88%)
Feb 05, 2019
1.770
1.770
1.690
1.700
30,784
-0.10(-5.56%)
Feb 04, 2019
1.750
1.800
1.720
1.800
19,458
+0.05(+2.86%)
Feb 01, 2019
1.780
1.850
1.730
1.750
54,400
-0.05(-2.78%)
Jan 31, 2019
1.830
1.880
1.720
1.800
153,128
+0.04(+2.48%)
Jan 30, 2019
1.700
1.845
1.650
1.756
149,016
+0.07(+3.93%)
Jan 29, 2019
1.690
1.751
1.610
1.690
52,061
+0.02(+1.20%)
Jan 28, 2019
1.700
1.760
1.670
1.670
22,254
-0.05(-2.91%)
Jan 25, 2019
1.750
1.770
1.700
1.720
20,700
-0.01(-0.58%)
Jan 24, 2019
1.720
1.800
1.720
1.730
16,098
-0.02(-1.14%)
Jan 23, 2019
1.880
1.895
1.660
1.750
58,373
-0.12(-6.40%)
Jan 22, 2019
1.869
1.890
1.830
1.870
45,484
-0.03(-1.60%)
Jan 18, 2019
1.960
2.030
1.860
1.900
88,100
+0.00(+0.00%)
Jan 17, 2019
1.880
1.990
1.830
1.900
326,060
+0.08(+4.40%)
Jan 16, 2019
1.850
1.920
1.820
1.820
28,121
-0.05(-2.67%)
Jan 15, 2019
1.900
1.976
1.800
1.870
61,999
-0.02(-1.06%)
Jan 14, 2019
1.880
2.090
1.860
1.890
354,559
+0.05(+2.72%)
Jan 11, 2019
1.850
1.960
1.750
1.840
181,900
-0.03(-1.60%)
Jan 10, 2019
1.880
2.050
1.720
1.870
277,265
-0.06(-3.11%)
Jan 09, 2019
1.820
2.200
1.750
1.930
839,045
+0.23(+13.53%)
Jan 08, 2019
1.820
1.820
1.687
1.700
16,834
+0.04(+2.41%)
Jan 07, 2019
1.670
1.770
1.610
1.660
56,655
+0.07(+4.34%)
Jan 04, 2019
1.515
1.690
1.500
1.591
125,800
+0.09(+6.07%)
Jan 03, 2019
1.500
1.504
1.430
1.500
49,430
+0.01(+0.67%)
Jan 02, 2019
1.430
1.540
1.380
1.490
56,694
+0.09(+6.43%)
Dec 31, 2018
1.440
1.460
1.360
1.400
44,900
+0.01(+0.72%)
Dec 28, 2018
1.480
1.500
1.360
1.390
59,900
-0.08(-5.44%)
Dec 27, 2018
1.520
1.562
1.470
1.470
30,511
-0.07(-4.55%)
Dec 26, 2018
1.440
1.680
1.410
1.540
151,404
+0.14(+10.00%)
Dec 24, 2018
1.360
1.460
1.360
1.400
42,600
+0.00(+0.00%)
Dec 21, 2018
1.670
1.670
1.400
1.400
64,400
-0.21(-13.04%)
Dec 20, 2018
1.780
1.780
1.560
1.610
49,546
-0.16(-9.04%)
Dec 19, 2018
1.800
1.800
1.680
1.770
52,474
+0.08(+4.79%)
Dec 18, 2018
1.730
1.800
1.660
1.689
21,704
-0.02(-1.22%)
Dec 17, 2018
1.890
1.890
1.700
1.710
68,774
-0.18(-9.52%)
Dec 14, 2018
2.180
2.203
1.785
1.890
189,700
-0.28(-12.90%)
Dec 13, 2018
2.220
2.250
2.150
2.170
74,589
-0.01(-0.46%)
Dec 12, 2018
2.190
2.290
2.170
2.180
76,590
+0.02(+0.93%)
Dec 11, 2018
2.210
2.210
2.140
2.160
37,583
+0.00(+0.00%)
Dec 10, 2018
2.180
2.250
2.155
2.160
100,806
-0.02(-0.92%)
Dec 07, 2018
2.260
2.360
2.180
2.180
191,100
-0.01(-0.46%)
Dec 06, 2018
2.230
2.400
2.180
2.190
345,362
-0.05(-2.23%)
Dec 04, 2018
2.280
2.420
2.220
2.240
260,500
-0.02(-0.88%)
Dec 03, 2018
2.220
2.330
2.200
2.260
143,362
+0.06(+2.73%)
Nov 30, 2018
2.220
2.310
2.200
2.200
46,100
-0.06(-2.65%)
Nov 29, 2018
2.270
2.340
2.260
2.260
23,583
+0.00(+0.00%)
Nov 28, 2018
2.190
2.280
2.190
2.260
43,114
+0.05(+2.26%)
Nov 27, 2018
2.450
2.460
2.170
2.210
177,129
-0.14(-5.96%)
Nov 26, 2018
2.250
2.400
2.210
2.350
159,627
+0.13(+5.86%)
Nov 23, 2018
2.240
2.330
2.220
2.220
28,300
-0.06(-2.63%)
Nov 21, 2018
2.280
2.280
2.280
0
+0.05(+2.24%)
Nov 20, 2018
2.180
2.300
2.170
2.230
64,676
+0.02(+0.90%)
Nov 19, 2018
2.180
2.300
2.160
2.210
105,564
-0.02(-0.90%)
Nov 16, 2018
2.260
2.275
2.160
2.230
97,400
+0.00(+0.00%)
Nov 15, 2018
2.200
2.290
2.150
2.230
124,200
+0.03(+1.36%)
Nov 14, 2018
2.180
2.740
2.150
2.200
1,683,185
+0.07(+3.29%)
Nov 13, 2018
2.160
2.208
2.110
2.130
64,330
-0.04(-1.84%)
Nov 12, 2018
2.210
2.280
2.110
2.170
44,065
-0.03(-1.36%)
Nov 09, 2018
2.200
2.290
2.180
2.200
59,700
-0.06(-2.65%)
Nov 08, 2018
2.270
2.320
2.160
2.260
93,450
-0.03(-1.31%)
Nov 07, 2018
2.430
2.770
2.240
2.290
935,073
-0.05(-2.14%)
Nov 06, 2018
2.280
2.450
2.250
2.340
179,635
+0.11(+4.93%)
Nov 05, 2018
2.170
2.480
2.160
2.230
150,846
+0.11(+5.19%)
Nov 02, 2018
2.080
2.220
2.080
2.120
43,600
-0.04(-1.85%)
Nov 01, 2018
2.170
2.290
2.130
2.160
101,505
-0.01(-0.50%)
Oct 31, 2018
2.100
2.530
2.080
2.171
550,647
+0.09(+4.12%)
Oct 30, 2018
2.240
2.240
2.079
2.085
51,504
-0.01(-0.24%)
Oct 29, 2018
2.230
2.240
2.000
2.090
84,356
-0.14(-6.28%)
Oct 26, 2018
2.110
2.250
2.030
2.230
75,800
+0.10(+4.69%)
Oct 25, 2018
2.270
2.450
2.130
2.130
150,371
-0.11(-4.91%)
Oct 24, 2018
2.640
2.640
2.187
2.240
199,943
-0.20(-8.20%)
Oct 23, 2018
2.320
2.640
2.240
2.440
525,538
-0.27(-9.96%)
Oct 22, 2018
2.120
2.870
2.020
2.710
898,204
+0.57(+26.64%)
Oct 19, 2018
2.210
2.240
2.110
2.140
62,400
-0.07(-3.17%)
Oct 18, 2018
2.220
2.400
2.120
2.210
246,427
+0.01(+0.45%)
Oct 17, 2018
2.177
2.250
2.152
2.200
52,868
-0.09(-3.93%)
Oct 16, 2018
2.170
2.290
2.139
2.290
101,291
+0.19(+9.05%)
Oct 15, 2018
2.230
2.234
2.050
2.100
45,712
-0.10(-4.55%)
Oct 12, 2018
2.150
2.260
2.100
2.200
29,300
+0.08(+4.02%)
Oct 11, 2018
2.210
2.230
2.010
2.115
110,960
-0.05(-2.53%)
Oct 10, 2018
2.380
2.400
2.150
2.170
118,685
-0.23(-9.58%)
Oct 09, 2018
2.200
2.583
2.196
2.400
339,462
+0.18(+8.11%)
Oct 08, 2018
2.450
2.450
2.150
2.220
199,806
-0.19(-7.88%)
Oct 05, 2018
2.460
2.480
2.400
2.410
142,200
-0.06(-2.43%)
Oct 04, 2018
2.850
2.850
2.430
2.470
257,024
-0.11(-4.26%)
Oct 03, 2018
2.530
2.710
2.400
2.580
588,653
+0.05(+1.98%)
Oct 02, 2018
2.850
2.960
2.510
2.530
425,026
-0.29(-10.28%)
Oct 01, 2018
2.600
2.860
2.450
2.820
800,696
+0.45(+18.99%)
Sep 28, 2018
2.670
3.200
2.320
2.370
1,809,800
-0.35(-12.87%)
Sep 27, 2018
2.300
2.950
2.300
2.720
1,981,786
+0.56(+25.93%)
Sep 26, 2018
2.410
2.560
2.160
2.160
426,151
-0.31(-12.55%)
Sep 25, 2018
3.140
3.580
2.330
2.470
3,128,136
-0.92(-27.14%)
Sep 24, 2018
2.000
4.440
1.950
3.390
10,295,939
+1.41(+71.21%)
Sep 21, 2018
2.050
2.070
1.960
1.980
51,100
-0.07(-3.54%)
Sep 20, 2018
2.010
2.119
2.010
2.053
55,959
+0.03(+1.38%)
Sep 19, 2018
2.030
2.090
2.010
2.025
48,918
-0.05(-2.18%)
Sep 18, 2018
2.050
2.090
1.980
2.070
48,735
+0.07(+3.50%)
Sep 17, 2018
2.140
2.350
1.950
2.000
223,018
-0.06(-2.91%)
Sep 14, 2018
2.020
2.110
2.020
2.060
38,900
+0.03(+1.48%)
Sep 13, 2018
2.050
2.100
2.010
2.030
50,368
-0.03(-1.45%)
Sep 12, 2018
2.080
2.120
1.960
2.060
105,459
+0.10(+5.10%)
Sep 11, 2018
2.000
2.070
1.960
1.960
79,788
-0.02(-1.01%)
Sep 10, 2018
2.010
2.020
1.910
1.980
29,592
+0.05(+2.59%)
Sep 07, 2018
2.120
2.150
1.910
1.930
176,900
-0.20(-9.39%)
Sep 06, 2018
2.170
2.220
2.120
2.130
37,165
-0.03(-1.39%)
Sep 05, 2018
2.210
2.280
2.111
2.160
137,716
-0.05(-2.26%)
Sep 04, 2018
2.250
2.300
2.150
2.210
87,831
-0.07(-3.06%)
Aug 31, 2018
2.280
2.280
2.280
0
-0.10(-4.21%)
Aug 30, 2018
2.178
2.550
2.178
2.380
648,818
+0.20(+9.17%)
Aug 29, 2018
2.140
2.240
2.110
2.180
91,047
+0.05(+2.32%)
Aug 28, 2018
2.220
2.240
2.120
2.131
117,018
-0.07(-3.15%)
Aug 27, 2018
2.220
2.299
2.200
2.200
55,425
-0.01(-0.45%)
Aug 24, 2018
2.210
2.350
2.130
2.210
106,300
+0.04(+1.84%)
Aug 23, 2018
2.350
2.400
2.120
2.170
262,945
-0.19(-8.05%)
Aug 22, 2018
2.230
2.400
2.190
2.360
427,320
+0.15(+6.79%)
Aug 21, 2018
2.110
2.370
2.110
2.210
244,549
+0.09(+4.40%)
Aug 20, 2018
2.110
2.160
2.018
2.117
117,878
+0.03(+1.28%)
Aug 17, 2018
2.150
2.150
2.060
2.090
85,200
-0.02(-0.95%)
Aug 16, 2018
2.100
2.240
2.030
2.110
92,206
+0.04(+1.93%)
Aug 15, 2018
2.220
2.290
2.050
2.070
101,699
-0.15(-6.76%)
Aug 14, 2018
2.190
2.340
2.160
2.220
83,221
-0.07(-3.06%)
Aug 13, 2018
2.480
2.480
2.211
2.290
227,350
-0.11(-4.58%)
Aug 10, 2018
2.400
2.460
2.230
2.400
95,200
+0.06(+2.56%)
Aug 09, 2018
2.590
2.590
2.160
2.340
230,938
-0.22(-8.59%)
Aug 08, 2018
2.660
2.700
2.520
2.560
136,181
-0.09(-3.40%)
Aug 07, 2018
3.000
3.000
2.650
2.650
286,808
-0.28(-9.56%)
Aug 06, 2018
2.610
3.000
2.550
2.930
654,705
+0.37(+14.45%)
Aug 03, 2018
2.620
2.670
2.470
2.560
93,600
-0.07(-2.66%)
Aug 02, 2018
2.470
2.650
2.460
2.630
267,731
+0.16(+6.48%)
Aug 01, 2018
2.530
2.720
2.430
2.470
214,342
-0.05(-1.98%)
Jul 31, 2018
2.700
2.750
2.400
2.520
247,206
-0.06(-2.33%)
Jul 30, 2018
2.550
3.090
2.500
2.580
437,348
+0.03(+1.18%)
Jul 27, 2018
2.740
2.800
2.520
2.550
150,100
-0.10(-3.77%)
Jul 26, 2018
2.560
2.820
2.560
2.650
299,088
-0.27(-9.25%)
Jul 25, 2018
2.650
3.400
2.520
2.920
2,935,174
+0.25(+9.36%)
Jul 24, 2018
3.140
3.140
2.600
2.670
303,636
-0.35(-11.59%)
Jul 23, 2018
3.250
3.250
3.000
3.020
216,610
-0.17(-5.33%)
Jul 20, 2018
3.170
3.500
3.120
3.190
508,351
+0.02(+0.63%)
Jul 19, 2018
3.390
3.400
3.150
3.170
339,993
-0.03(-0.94%)
Jul 18, 2018
3.470
3.500
3.170
3.200
652,353
-0.30(-8.57%)
Jul 17, 2018
3.700
4.650
3.390
3.500
5,944,563
+0.30(+9.37%)
Jul 16, 2018
3.400
3.450
3.020
3.200
732,478
-0.16(-4.76%)
Jul 13, 2018
3.440
3.740
3.300
3.360
587,019
-0.10(-2.89%)
Jul 12, 2018
3.500
3.580
3.220
3.460
527,679
+0.12(+3.59%)
Jul 11, 2018
3.320
3.830
3.180
3.340
1,155,009
-0.54(-13.92%)
Jul 10, 2018
3.320
4.400
3.311
3.880
4,276,186
+0.57(+17.22%)
Jul 09, 2018
4.150
4.209
3.240
3.310
1,238,705
-0.95(-22.30%)
Jul 06, 2018
4.760
5.350
4.200
4.260
1,939,536
-0.69(-13.94%)
Jul 05, 2018
5.030
6.210
4.670
4.950
5,785,010
+0.84(+20.44%)
Jul 03, 2018
4.110
4.110
4.110
0
-4.79(-53.82%)
Jul 02, 2018
5.900
12.75
5.840
8.900
15,936,552
+4.68(+110.90%)
Jun 29, 2018
4.750
1.530
4.220
18,649,558
+2.50(+145.33%)
Jun 28, 2018
3.050
3.600
1.710
1.720
8,937,855
+0.30(+21.13%)
Jun 27, 2018
1.370
1.520
1.355
1.420
414,154
+0.05(+3.65%)
Jun 26, 2018
1.340
1.370
1.330
1.370
45,858
+0.03(+2.43%)
Jun 25, 2018
1.380
1.402
1.330
1.337
64,275
-0.05(-3.71%)
Jun 22, 2018
1.500
1.500
1.380
1.389
72,749
-0.02(-1.47%)
Jun 21, 2018
1.420
1.600
1.320
1.410
601,126
+0.02(+1.42%)
Jun 20, 2018
1.370
1.400
1.370
1.390
20,580
+0.01(+0.72%)
Jun 19, 2018
1.440
1.460
1.371
1.380
48,768
-0.01(-1.07%)
Jun 18, 2018
1.390
1.400
1.390
1.395
4,137
+0.01(+0.36%)
Jun 15, 2018
1.419
1.390
1.390
28,299
-0.02(-1.42%)
Jun 14, 2018
1.391
1.430
1.391
1.410
14,278
+0.02(+1.44%)
Jun 13, 2018
1.400
1.450
1.380
1.390
31,863
-0.02(-1.75%)
Jun 12, 2018
1.410
1.480
1.390
1.415
140,972
+0.01(+1.05%)
Jun 11, 2018
1.390
1.420
1.390
1.400
7,939
+0.01(+0.70%)
Jun 08, 2018
1.394
1.400
1.380
1.390
9,852
-0.01(-0.69%)
Jun 07, 2018
1.390
1.420
1.380
1.400
29,029
+0.02(+1.45%)
Jun 06, 2018
1.380
1.380
26,595
-0.03(-2.13%)
Jun 05, 2018
1.400
1.420
1.380
1.410
23,378
+0.02(+1.69%)
Jun 04, 2018
1.380
1.420
1.380
1.387
24,748
+0.01(+0.48%)
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.