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 28, 2021
4.500
4.620
4.200
4.210
571,774
-0.35(-7.68%)
May 27, 2021
4.050
4.700
4.030
4.560
1,588,435
+0.54(+13.43%)
May 26, 2021
3.990
4.120
3.960
4.020
300,898
+0.03(+0.75%)
May 25, 2021
4.000
4.140
3.900
3.990
451,296
-0.01(-0.25%)
May 24, 2021
4.280
4.350
3.960
4.000
1,309,349
-0.30(-6.98%)
May 21, 2021
4.080
4.420
4.030
4.300
371,422
+0.28(+6.97%)
May 20, 2021
4.020
4.050
3.960
4.020
78,384
-0.03(-0.74%)
May 19, 2021
3.920
4.100
3.920
4.050
111,585
-0.08(-2.04%)
May 18, 2021
4.200
4.250
4.070
4.134
179,753
-0.06(-1.33%)
May 17, 2021
4.100
4.350
4.080
4.190
356,628
+0.11(+2.70%)
May 14, 2021
4.130
4.290
4.040
4.080
108,802
+0.02(+0.49%)
May 13, 2021
4.140
4.520
3.820
4.060
1,018,274
-0.25(-5.80%)
May 12, 2021
4.060
4.980
3.910
4.310
5,226,395
+0.32(+8.02%)
May 11, 2021
3.860
4.140
3.750
3.990
264,209
-0.11(-2.68%)
May 10, 2021
4.260
4.500
4.000
4.100
398,974
-0.05(-1.20%)
May 07, 2021
4.200
4.389
4.140
4.150
203,433
-0.26(-5.90%)
May 06, 2021
4.080
4.760
4.020
4.410
1,663,016
+0.33(+8.09%)
May 05, 2021
4.270
4.550
4.010
4.080
956,425
-0.22(-5.12%)
May 04, 2021
3.930
4.540
3.700
4.300
2,205,855
+0.28(+6.97%)
May 03, 2021
3.880
4.330
3.770
4.020
1,730,689
+0.19(+4.96%)
Apr 30, 2021
3.880
4.000
3.770
3.830
177,500
-0.12(-3.04%)
Apr 29, 2021
4.130
4.200
3.910
3.950
266,484
-0.08(-1.99%)
Apr 28, 2021
3.900
4.300
3.850
4.030
691,984
+0.12(+3.07%)
Apr 27, 2021
4.100
4.100
3.830
3.910
259,646
+0.08(+2.09%)
Apr 26, 2021
3.980
4.160
3.830
3.830
397,345
-0.05(-1.29%)
Apr 23, 2021
3.830
4.370
3.830
3.880
1,429,000
-0.03(-0.77%)
Apr 22, 2021
3.760
3.940
3.700
3.910
245,125
+0.19(+5.11%)
Apr 21, 2021
3.760
4.070
3.660
3.720
717,878
-0.09(-2.36%)
Apr 20, 2021
4.200
4.300
3.810
3.810
277,156
-0.46(-10.77%)
Apr 19, 2021
4.160
4.300
4.120
4.270
277,927
+0.13(+3.14%)
Apr 16, 2021
4.450
4.530
4.140
4.140
360,000
-0.40(-8.81%)
Apr 15, 2021
4.580
4.750
4.370
4.540
386,689
-0.08(-1.73%)
Apr 14, 2021
4.630
5.070
4.600
4.620
1,074,934
+0.00(+0.00%)
Apr 13, 2021
4.750
4.840
4.510
4.620
239,011
-0.22(-4.55%)
Apr 12, 2021
5.190
5.350
4.710
4.840
500,902
-0.34(-6.56%)
Apr 09, 2021
5.210
5.480
5.100
5.180
439,300
-0.05(-0.96%)
Apr 08, 2021
5.480
5.550
5.180
5.230
495,467
-0.25(-4.56%)
Apr 07, 2021
4.970
5.710
4.970
5.480
1,855,577
+0.28(+5.38%)
Apr 06, 2021
4.820
6.150
4.790
5.200
5,615,134
+0.52(+11.11%)
Apr 05, 2021
4.790
5.150
4.510
4.680
739,216
-0.56(-10.69%)
Apr 01, 2021
4.210
5.880
4.150
5.240
5,800,700
+0.95(+22.14%)
Mar 31, 2021
4.170
4.698
4.110
4.290
926,208
-0.02(-0.46%)
Mar 30, 2021
4.290
5.240
3.930
4.310
5,463,715
-0.07(-1.60%)
Mar 29, 2021
4.300
4.850
4.110
4.380
1,051,060
+0.17(+4.04%)
Mar 26, 2021
4.330
4.560
4.190
4.210
393,000
+0.02(+0.48%)
Mar 25, 2021
4.280
4.350
3.940
4.190
546,829
-0.35(-7.71%)
Mar 24, 2021
4.930
5.520
4.510
4.540
1,517,653
-0.29(-6.00%)
Mar 23, 2021
5.180
5.280
4.750
4.830
641,450
-0.31(-6.03%)
Mar 22, 2021
5.710
5.810
5.000
5.140
591,863
-0.67(-11.53%)
Mar 19, 2021
5.710
6.030
5.320
5.810
863,500
+0.36(+6.61%)
Mar 18, 2021
5.900
6.800
5.440
5.450
1,057,035
-0.49(-8.25%)
Mar 17, 2021
5.610
6.100
5.550
5.940
533,188
+0.17(+2.95%)
Mar 16, 2021
5.970
6.171
5.550
5.770
849,916
-0.45(-7.23%)
Mar 15, 2021
5.700
7.270
5.600
6.220
2,885,768
+0.44(+7.61%)
Mar 12, 2021
5.660
5.940
5.430
5.780
823,600
-0.20(-3.34%)
Mar 11, 2021
5.300
6.300
5.200
5.980
2,686,635
-0.63(-9.53%)
Mar 10, 2021
4.750
8.900
4.660
6.610
10,318,974
+2.05(+44.96%)
Mar 09, 2021
4.360
4.680
4.200
4.560
237,309
+0.08(+1.79%)
Mar 08, 2021
4.480
5.000
4.330
4.480
495,443
-0.24(-5.08%)
Mar 05, 2021
4.950
5.170
3.800
4.720
1,769,800
-0.15(-3.08%)
Mar 04, 2021
5.760
6.300
4.590
4.870
1,076,127
-1.03(-17.46%)
Mar 03, 2021
5.490
6.350
5.100
5.900
1,089,387
+0.42(+7.66%)
Mar 02, 2021
5.910
5.950
5.450
5.480
100,817
-0.42(-7.12%)
Mar 01, 2021
5.950
6.150
5.670
5.900
351,557
+0.04(+0.68%)
Feb 26, 2021
5.750
6.080
5.530
5.860
317,700
+0.07(+1.21%)
Feb 25, 2021
6.370
6.510
5.730
5.790
275,497
-0.31(-5.08%)
Feb 24, 2021
6.010
6.550
5.910
6.100
602,072
+0.35(+6.09%)
Feb 23, 2021
6.180
6.230
5.060
5.750
360,360
-0.64(-10.02%)
Feb 22, 2021
6.510
7.250
6.210
6.390
1,154,671
-0.05(-0.78%)
Feb 19, 2021
6.350
6.580
6.080
6.440
980,300
+0.27(+4.38%)
Feb 18, 2021
6.980
7.190
6.100
6.170
1,225,971
-0.72(-10.45%)
Feb 17, 2021
7.100
7.740
6.760
6.890
836,900
-0.58(-7.76%)
Feb 16, 2021
7.410
7.950
7.030
7.470
2,088,127
+0.35(+4.92%)
Feb 12, 2021
6.930
7.930
6.880
7.120
1,340,500
+0.17(+2.45%)
Feb 11, 2021
8.030
8.330
6.750
6.950
1,194,803
-1.75(-20.11%)
Feb 10, 2021
8.120
10.25
7.050
8.700
4,902,008
+1.03(+13.43%)
Feb 09, 2021
7.260
9.090
6.790
7.670
2,479,621
+0.44(+6.09%)
Feb 08, 2021
6.890
7.780
6.570
7.230
1,542,322
+0.41(+6.01%)
Feb 05, 2021
6.930
7.250
6.428
6.820
751,600
-0.06(-0.87%)
Feb 04, 2021
7.280
7.280
6.660
6.880
814,171
-0.52(-7.03%)
Feb 03, 2021
7.000
9.470
6.850
7.400
4,353,581
+0.86(+13.15%)
Feb 02, 2021
7.810
7.830
5.920
6.540
2,493,551
-1.59(-19.56%)
Feb 01, 2021
9.600
9.990
7.610
8.130
3,294,773
-2.98(-26.82%)
Jan 29, 2021
16.92
17.00
11.00
11.11
5,093,300
-13.89(-55.56%)
Jan 28, 2021
2.300
30.99
2.260
25.00
95,391,664
+22.64(+959.32%)
Jan 27, 2021
2.310
2.430
2.250
2.360
249,296
-0.02(-0.84%)
Jan 26, 2021
2.510
2.560
2.380
2.380
158,766
-0.13(-5.18%)
Jan 25, 2021
2.550
2.580
2.300
2.510
527,606
+0.04(+1.62%)
Jan 22, 2021
2.290
2.540
2.200
2.470
303,500
+0.10(+4.22%)
Jan 21, 2021
2.300
2.370
2.230
2.370
170,846
+0.08(+3.49%)
Jan 20, 2021
2.340
2.340
2.210
2.290
607,094
+0.08(+3.62%)
Jan 19, 2021
2.310
2.320
2.000
2.210
138,535
+0.01(+0.45%)
Jan 15, 2021
2.320
2.359
2.160
2.200
165,800
-0.09(-3.93%)
Jan 14, 2021
2.270
2.380
2.260
2.290
346,599
-0.12(-4.98%)
Jan 13, 2021
2.200
2.650
2.110
2.410
828,840
+0.27(+12.62%)
Jan 12, 2021
2.090
2.280
2.080
2.140
237,755
+0.08(+3.88%)
Jan 11, 2021
2.080
2.120
2.030
2.060
102,332
-0.03(-1.44%)
Jan 08, 2021
2.070
2.150
1.930
2.090
219,600
+0.04(+1.95%)
Jan 07, 2021
2.100
2.160
1.990
2.050
119,621
+0.13(+6.77%)
Jan 06, 2021
2.130
2.160
1.910
1.920
230,137
-0.28(-12.73%)
Jan 05, 2021
1.790
2.280
1.790
2.200
790,831
+0.39(+21.55%)
Jan 04, 2021
1.950
1.980
1.810
1.810
201,856
-0.13(-6.61%)
Dec 31, 2020
1.938
1.938
1.938
856,133
-0.16(-7.71%)
Dec 30, 2020
2.020
2.340
1.890
2.100
856,133
-0.34(-13.93%)
Dec 29, 2020
2.700
3.500
2.080
2.440
12,391,563
+0.67(+37.85%)
Dec 28, 2020
1.780
1.840
1.750
1.770
112,849
-0.02(-1.12%)
Dec 24, 2020
1.790
1.880
1.710
1.790
228,800
+0.04(+2.29%)
Dec 23, 2020
1.670
1.780
1.650
1.750
114,552
+0.07(+4.17%)
Dec 22, 2020
1.660
1.700
1.630
1.680
77,539
+0.00(+0.00%)
Dec 21, 2020
1.740
1.740
1.650
1.680
84,940
-0.06(-3.45%)
Dec 18, 2020
1.740
1.740
1.690
1.740
86,500
+0.00(+0.00%)
Dec 17, 2020
1.720
1.790
1.720
1.740
52,932
+0.00(+0.00%)
Dec 16, 2020
1.770
1.940
1.720
1.740
283,370
+0.00(+0.00%)
Dec 15, 2020
1.740
1.790
1.710
1.740
75,054
+0.02(+1.16%)
Dec 14, 2020
1.750
1.760
1.650
1.720
98,480
+0.02(+1.18%)
Dec 11, 2020
1.680
1.710
1.620
1.700
46,400
-0.01(-0.58%)
Dec 10, 2020
1.660
1.740
1.610
1.710
100,771
+0.02(+1.18%)
Dec 09, 2020
1.780
1.800
1.660
1.690
106,323
-0.08(-4.52%)
Dec 08, 2020
1.730
1.770
1.700
1.770
82,268
+0.02(+1.14%)
Dec 07, 2020
1.780
1.804
1.700
1.750
119,647
-0.05(-2.78%)
Dec 04, 2020
1.770
1.860
1.770
1.800
138,200
+0.05(+2.86%)
Dec 03, 2020
1.710
1.810
1.710
1.750
78,459
-0.01(-0.57%)
Dec 02, 2020
1.740
1.830
1.720
1.760
79,735
+0.04(+2.33%)
Dec 01, 2020
1.710
1.790
1.710
1.720
83,071
-0.03(-1.71%)
Nov 30, 2020
1.810
1.810
1.710
1.750
99,300
-0.05(-2.78%)
Nov 27, 2020
1.770
1.830
1.760
1.800
78,200
-0.03(-1.64%)
Nov 25, 2020
1.840
1.880
1.730
1.830
167,800
-0.01(-0.54%)
Nov 24, 2020
1.820
2.030
1.800
1.840
450,146
+0.10(+5.75%)
Nov 23, 2020
1.820
1.830
1.710
1.740
331,185
-0.01(-0.29%)
Nov 20, 2020
1.700
1.800
1.690
1.745
180,500
+0.02(+0.87%)
Nov 19, 2020
1.760
1.760
1.660
1.730
175,062
+0.07(+4.22%)
Nov 18, 2020
1.490
1.880
1.450
1.660
1,307,651
-0.01(-0.60%)
Nov 17, 2020
1.850
1.900
1.630
1.670
646,969
-0.15(-8.24%)
Nov 16, 2020
1.630
1.910
1.630
1.820
1,190,639
+0.17(+9.97%)
Nov 13, 2020
1.660
1.760
1.650
1.655
140,600
-0.04(-2.65%)
Nov 12, 2020
1.690
1.770
1.660
1.700
167,791
+0.04(+2.41%)
Nov 11, 2020
1.720
1.737
1.620
1.660
92,169
-0.03(-1.78%)
Nov 10, 2020
1.650
1.740
1.610
1.690
116,425
+0.04(+2.42%)
Nov 09, 2020
1.670
1.710
1.610
1.650
163,795
+0.10(+6.45%)
Nov 06, 2020
1.600
1.600
1.540
1.550
49,700
-0.07(-4.32%)
Nov 05, 2020
1.600
1.650
1.570
1.620
45,800
+0.02(+1.25%)
Nov 04, 2020
1.600
1.620
1.500
1.600
171,918
-0.08(-4.76%)
Nov 03, 2020
1.520
1.770
1.460
1.680
642,987
+0.20(+13.51%)
Nov 02, 2020
1.470
1.520
1.400
1.480
72,799
-0.01(-0.67%)
Oct 30, 2020
1.560
1.560
1.450
1.490
72,700
-0.10(-6.29%)
Oct 29, 2020
1.530
1.620
1.530
1.590
43,555
-0.02(-1.24%)
Oct 28, 2020
1.590
1.660
1.470
1.610
108,682
+0.00(+0.00%)
Oct 27, 2020
1.730
1.740
1.550
1.610
155,081
+0.06(+3.87%)
Oct 26, 2020
1.540
1.580
1.420
1.550
119,181
+0.00(+0.00%)
Oct 23, 2020
1.650
1.650
1.500
1.550
311,600
-0.11(-6.63%)
Oct 22, 2020
1.600
1.870
1.580
1.660
1,227,470
+0.04(+2.47%)
Oct 21, 2020
1.630
2.100
1.600
1.620
1,317,301
+0.01(+0.62%)
Oct 20, 2020
1.630
1.640
1.560
1.610
75,872
+0.05(+3.21%)
Oct 19, 2020
1.650
1.650
1.552
1.560
67,629
-0.09(-5.45%)
Oct 16, 2020
1.580
1.650
1.550
1.650
49,300
+0.03(+1.85%)
Oct 15, 2020
1.570
1.622
1.530
1.620
79,333
+0.08(+5.19%)
Oct 14, 2020
1.540
1.660
1.520
1.540
135,949
-0.06(-3.75%)
Oct 13, 2020
1.580
1.880
1.550
1.600
593,119
+0.10(+6.67%)
Oct 12, 2020
1.540
1.560
1.500
1.500
68,015
-0.10(-6.25%)
Oct 09, 2020
1.600
1.790
1.543
1.600
407,300
+0.00(+0.00%)
Oct 08, 2020
1.550
1.940
1.530
1.600
778,078
+0.02(+1.08%)
Oct 07, 2020
1.500
1.640
1.471
1.583
72,497
+0.06(+4.14%)
Oct 06, 2020
1.520
1.580
1.480
1.520
90,872
+0.06(+4.11%)
Oct 05, 2020
1.380
1.555
1.380
1.460
140,973
-0.10(-6.41%)
Oct 02, 2020
1.350
1.680
1.270
1.560
716,200
+0.21(+15.56%)
Oct 01, 2020
1.500
1.500
1.270
1.350
212,888
-0.08(-5.59%)
Sep 30, 2020
1.510
1.610
1.360
1.430
264,773
-0.29(-16.86%)
Sep 29, 2020
1.470
2.130
1.370
1.720
3,021,014
+0.46(+36.51%)
Sep 28, 2020
1.230
1.290
1.230
1.260
6,540
+0.01(+0.80%)
Sep 25, 2020
1.250
1.270
1.210
1.250
7,600
+0.00(+0.00%)
Sep 24, 2020
1.060
1.280
1.060
1.250
77,260
+0.02(+1.63%)
Sep 23, 2020
1.230
1.400
1.220
1.230
105,977
-0.04(-3.07%)
Sep 22, 2020
1.239
1.300
1.230
1.269
25,407
-0.03(-2.36%)
Sep 21, 2020
1.369
1.369
1.270
1.300
11,493
-0.05(-3.73%)
Sep 18, 2020
1.310
1.400
1.310
1.350
121,700
-0.05(-3.57%)
Sep 17, 2020
1.230
1.430
1.230
1.400
181,007
+0.10(+7.69%)
Sep 16, 2020
1.200
1.310
1.150
1.300
36,994
+0.06(+4.84%)
Sep 15, 2020
1.220
1.300
1.210
1.240
84,234
+0.00(+0.00%)
Sep 14, 2020
1.240
1.275
1.200
1.240
58,167
+0.04(+3.33%)
Sep 11, 2020
1.180
1.250
1.180
1.200
10,400
-0.01(-0.83%)
Sep 10, 2020
1.244
1.244
1.200
1.210
14,979
+0.00(+0.00%)
Sep 09, 2020
1.190
1.220
1.050
1.210
31,367
+0.02(+1.69%)
Sep 08, 2020
1.200
1.220
1.135
1.190
31,391
-0.02(-1.66%)
Sep 04, 2020
1.350
1.350
1.180
1.210
39,900
-0.09(-6.92%)
Sep 03, 2020
1.330
1.420
1.290
1.300
21,590
-0.07(-5.13%)
Sep 02, 2020
1.350
1.380
1.300
1.370
30,176
-0.06(-4.38%)
Sep 01, 2020
1.300
1.433
1.300
1.433
53,469
+0.14(+11.09%)
Aug 31, 2020
1.340
1.350
1.280
1.290
79,106
-0.07(-5.15%)
Aug 28, 2020
1.320
1.390
1.300
1.360
56,900
+0.04(+3.03%)
Aug 27, 2020
1.720
1.820
1.310
1.320
434,641
-0.36(-21.27%)
Aug 26, 2020
1.680
1.750
1.550
1.677
253,356
-0.00(-0.20%)
Aug 25, 2020
1.350
1.690
1.350
1.680
451,788
+0.33(+24.44%)
Aug 24, 2020
1.450
1.450
1.330
1.350
38,310
-0.06(-4.26%)
Aug 21, 2020
1.410
1.455
1.360
1.410
17,400
+0.00(+0.00%)
Aug 20, 2020
1.370
1.420
1.330
1.410
36,963
+0.04(+2.92%)
Aug 19, 2020
1.350
1.400
1.350
1.370
27,253
+0.02(+1.43%)
Aug 18, 2020
1.430
1.430
1.351
1.351
26,302
-0.06(-4.21%)
Aug 17, 2020
1.430
1.430
1.360
1.410
38,161
-0.03(-2.08%)
Aug 14, 2020
1.450
1.550
1.420
1.440
48,500
-0.05(-3.35%)
Aug 13, 2020
1.570
1.590
1.430
1.490
47,051
-0.05(-3.26%)
Aug 12, 2020
1.510
1.600
1.500
1.540
154,010
+0.03(+1.75%)
Aug 11, 2020
1.500
1.570
1.480
1.514
96,442
+0.03(+1.93%)
Aug 10, 2020
1.500
1.500
1.440
1.485
32,100
+0.03(+1.71%)
Aug 07, 2020
1.440
1.470
1.440
1.460
9,100
+0.01(+0.69%)
Aug 06, 2020
1.530
1.570
1.430
1.450
79,863
-0.06(-3.97%)
Aug 05, 2020
1.490
1.590
1.460
1.510
132,370
+0.07(+4.86%)
Aug 04, 2020
1.480
1.580
1.420
1.440
78,172
+0.02(+1.41%)
Aug 03, 2020
1.440
1.470
1.360
1.420
72,806
+0.03(+2.16%)
Jul 31, 2020
1.350
1.410
1.333
1.390
63,100
+0.06(+4.51%)
Jul 30, 2020
1.330
1.373
1.280
1.330
54,333
+0.02(+1.27%)
Jul 29, 2020
1.320
1.360
1.260
1.313
37,299
+0.01(+1.02%)
Jul 28, 2020
1.280
1.330
1.280
1.300
35,030
-0.03(-2.26%)
Jul 27, 2020
1.340
1.410
1.240
1.330
86,377
-0.11(-7.60%)
Jul 24, 2020
1.530
1.550
1.346
1.439
174,600
+0.07(+5.07%)
Jul 23, 2020
1.560
1.700
1.350
1.370
175,857
-0.23(-14.38%)
Jul 22, 2020
1.500
2.190
1.500
1.600
1,477,329
-0.12(-6.98%)
Jul 21, 2020
1.160
1.890
1.160
1.720
1,572,383
+0.55(+47.01%)
Jul 20, 2020
1.180
1.180
1.150
1.170
29,737
-0.03(-2.50%)
Jul 17, 2020
1.240
1.240
1.190
1.200
19,200
-0.03(-2.44%)
Jul 16, 2020
1.180
1.240
1.180
1.230
34,910
+0.02(+1.65%)
Jul 15, 2020
1.130
1.220
1.130
1.210
26,071
+0.03(+2.54%)
Jul 14, 2020
1.123
1.190
1.114
1.180
9,973
-0.02(-1.67%)
Jul 13, 2020
1.220
1.220
1.140
1.200
26,494
-0.03(-2.44%)
Jul 10, 2020
1.240
1.240
1.180
1.230
14,100
+0.02(+1.66%)
Jul 09, 2020
1.150
1.210
1.150
1.210
16,887
+0.05(+4.13%)
Jul 08, 2020
1.250
1.250
1.162
1.162
12,932
-0.09(-7.05%)
Jul 07, 2020
1.200
1.250
1.190
1.250
7,102
+0.01(+0.81%)
Jul 06, 2020
1.190
1.240
1.190
1.240
27,710
+0.08(+6.51%)
Jul 02, 2020
1.240
1.240
1.100
1.164
51,600
-0.08(-6.11%)
Jul 01, 2020
1.250
1.250
1.225
1.240
7,159
+0.01(+1.22%)
Jun 30, 2020
1.350
1.350
1.210
1.225
18,951
-0.01(-1.21%)
Jun 29, 2020
1.270
1.300
1.220
1.240
53,089
+0.01(+0.81%)
Jun 26, 2020
1.230
1.260
1.200
1.230
39,400
-0.04(-3.15%)
Jun 25, 2020
1.240
1.280
1.180
1.270
28,853
+0.02(+1.60%)
Jun 24, 2020
1.230
1.370
1.230
1.250
112,827
+0.00(+0.00%)
Jun 23, 2020
1.250
1.340
1.220
1.250
85,191
+0.03(+2.88%)
Jun 22, 2020
1.340
1.370
1.210
1.215
73,933
-0.11(-8.65%)
Jun 19, 2020
1.250
1.340
1.250
1.330
87,800
+0.09(+7.26%)
Jun 18, 2020
1.150
1.250
1.150
1.240
20,747
+0.05(+4.20%)
Jun 17, 2020
1.220
1.250
1.150
1.190
21,035
-0.02(-1.65%)
Jun 16, 2020
1.220
1.260
1.200
1.210
72,885
+0.07(+6.14%)
Jun 15, 2020
1.110
1.160
1.020
1.140
104,263
+0.02(+1.79%)
Jun 12, 2020
1.160
1.350
1.080
1.120
396,400
+0.06(+5.66%)
Jun 11, 2020
1.000
1.090
1.000
1.060
40,262
-0.04(-3.64%)
Jun 10, 2020
1.155
1.180
1.000
1.100
111,398
-0.07(-5.93%)
Jun 09, 2020
1.290
1.340
1.150
1.169
165,552
-0.18(-13.39%)
Jun 08, 2020
1.320
1.640
1.240
1.350
960,076
+0.24(+21.27%)
Jun 05, 2020
1.160
1.350
1.080
1.113
297,900
+0.03(+3.07%)
Jun 04, 2020
0.9600
1.090
0.9600
1.080
45,015
+0.07(+6.93%)
Jun 03, 2020
1.020
1.020
0.9951
1.010
34,334
-0.02(-1.94%)
Jun 02, 2020
0.9800
1.030
0.9800
1.030
31,162
+0.05(+5.16%)
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.