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
Currenc Group Inc
(OP:
CURR
)
N/A
UNCHANGED
Last Price
Updated: 3:04 PM EDT, Aug 8, 2023
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, 2018
1.140
1.140
0.9000
1.050
8,368
+0.06(+6.06%)
May 30, 2018
0.9600
1.140
0.9000
0.9900
33,908
+0.02(+2.27%)
May 29, 2018
0.9000
0.9680
0.8900
0.9680
20,800
-0.03(-3.01%)
May 25, 2018
0.9980
0.9980
0.9980
0
-0.05(-4.95%)
May 24, 2018
0.8880
1.050
0.8880
1.050
16,400
+0.03(+2.94%)
May 23, 2018
1.050
1.090
0.9999
1.020
20,317
-0.07(-6.42%)
May 22, 2018
1.100
1.100
1.090
1.090
5,825
+0.00(+0.00%)
May 21, 2018
1.090
1.090
0.9020
1.090
13,314
+0.00(+0.00%)
May 18, 2018
1.050
1.150
1.050
1.090
19,399
+0.04(+3.81%)
May 17, 2018
1.100
1.100
1.040
1.050
36,226
+0.05(+5.00%)
May 16, 2018
1.050
1.090
0.9500
1.000
28,865
-0.05(-4.76%)
May 15, 2018
1.080
1.150
0.8600
1.050
41,545
-0.04(-3.67%)
May 14, 2018
0.9000
1.150
0.9000
1.090
53,060
+0.23(+26.61%)
May 11, 2018
0.9149
0.9149
0.7500
0.8609
8,230
+0.07(+8.97%)
May 10, 2018
0.7300
0.7900
0.7000
0.7900
71,649
+0.06(+8.22%)
May 09, 2018
0.7200
0.7435
0.7200
0.7300
7,336
+0.03(+4.29%)
May 08, 2018
0.7000
0.7001
0.6600
0.7000
17,720
+0.00(+0.00%)
May 07, 2018
0.6000
0.7000
0.6000
0.7000
8,616
+0.10(+16.67%)
May 04, 2018
0.6499
0.6499
0.6000
0.6000
4,055
-0.05(-7.68%)
May 03, 2018
0.5500
0.6500
0.5480
0.6499
13,912
+0.10(+18.16%)
May 02, 2018
0.5700
0.6000
0.5500
0.5500
20,054
-0.02(-3.51%)
May 01, 2018
0.6000
0.6999
0.5500
0.5700
66,971
-0.03(-5.00%)
Apr 30, 2018
0.6102
0.6600
0.5500
0.6000
51,400
-0.07(-10.45%)
Apr 27, 2018
0.7200
0.7200
0.6000
0.6700
56,650
-0.01(-1.47%)
Apr 26, 2018
0.6000
0.7200
0.6000
0.6800
52,156
+0.01(+1.49%)
Apr 25, 2018
0.6000
0.6700
0.6000
0.6700
56,445
-0.03(-4.27%)
Apr 24, 2018
0.7499
0.7500
0.5951
0.6999
28,390
-0.01(-1.42%)
Apr 23, 2018
0.6600
0.7100
0.6600
0.7100
7,250
+0.05(+7.58%)
Apr 20, 2018
0.6600
0.6600
0.6300
0.6600
5,010
-0.07(-9.58%)
Apr 19, 2018
0.6999
0.7299
0.6800
0.7299
5,700
-0.00(-0.01%)
Apr 17, 2018
0.7300
0.7300
0.7300
0
+0.00(+0.00%)
Apr 16, 2018
0.8000
0.8000
0.7300
0.7300
10,216
+0.08(+12.65%)
Apr 13, 2018
0.6500
0.6500
0.6100
0.6480
21,359
-0.05(-7.16%)
Apr 12, 2018
0.6301
0.6980
0.6301
0.6980
4,850
+0.00(+0.00%)
Apr 11, 2018
0.6700
0.6980
0.6700
0.6980
6,200
-0.01(-1.69%)
Apr 10, 2018
0.7400
0.7400
0.6900
0.7100
16,822
-0.04(-5.08%)
Apr 09, 2018
0.7000
0.7480
0.6900
0.7480
34,988
+0.06(+8.41%)
Apr 06, 2018
0.6900
0.8035
0.6720
0.6900
37,674
+0.00(+0.00%)
Apr 05, 2018
0.6900
0.8350
0.6900
0.6900
24,635
-0.01(-1.43%)
Apr 04, 2018
0.8000
0.8300
0.7000
0.7000
44,850
-0.02(-2.78%)
Apr 03, 2018
0.7100
0.7300
0.6721
0.7200
24,270
+0.03(+4.35%)
Apr 02, 2018
0.6900
0.7200
0.6900
0.6900
8,845
+0.00(+0.00%)
Mar 29, 2018
0.6900
0.6900
0.6900
0
+0.00(+0.00%)
Mar 28, 2018
0.7702
0.7702
0.5899
0.6900
97,260
-0.11(-13.75%)
Mar 27, 2018
0.7605
0.8349
0.7601
0.8000
6,900
-0.03(-4.16%)
Mar 26, 2018
0.8350
0.8350
0.7521
0.8347
16,993
+0.01(+1.14%)
Mar 23, 2018
0.8000
0.8350
0.7700
0.8253
6,840
+0.06(+7.18%)
Mar 22, 2018
0.8000
0.8350
0.7201
0.7700
75,898
-0.06(-7.78%)
Mar 21, 2018
0.8200
0.8350
0.8200
0.8350
2,500
+0.02(+1.83%)
Mar 20, 2018
0.8200
0.8200
0.8200
0.8200
3,000
-0.03(-3.30%)
Mar 19, 2018
0.8500
0.8500
0.7600
0.8480
34,000
-0.00(-0.24%)
Mar 16, 2018
0.8200
0.8500
0.7700
0.8500
15,040
+0.00(+0.00%)
Mar 15, 2018
0.8200
0.8500
0.7700
0.8500
37,509
+0.04(+4.94%)
Mar 14, 2018
0.8800
0.8800
0.7401
0.8100
72,642
-0.00(-0.37%)
Mar 13, 2018
0.9500
0.9500
0.8100
0.8130
77,792
-0.06(-6.55%)
Mar 12, 2018
0.9399
0.9900
0.8100
0.8700
22,527
-0.06(-6.45%)
Mar 09, 2018
0.9200
0.9300
0.8501
0.9300
52,692
+0.05(+5.68%)
Mar 08, 2018
0.8900
0.9500
0.8800
0.8800
22,992
-0.07(-7.37%)
Mar 07, 2018
0.9600
0.9600
0.8800
0.9500
14,106
+0.00(+0.00%)
Mar 06, 2018
0.8501
0.9900
0.8501
0.9500
15,646
-0.02(-2.12%)
Mar 05, 2018
0.9691
0.9706
0.8500
0.9706
33,954
+0.01(+1.21%)
Mar 02, 2018
0.9600
1.190
0.9000
0.9590
25,088
+0.00(+0.00%)
Mar 01, 2018
0.9600
0.9600
0.9590
0.9590
2,078
-0.00(-0.10%)
Feb 28, 2018
0.9550
0.9600
0.8900
0.9600
86,367
+0.01(+1.00%)
Feb 27, 2018
0.9550
1.010
0.9500
0.9505
38,200
-0.04(-4.47%)
Feb 26, 2018
0.9950
1.050
0.9500
0.9950
37,715
+0.02(+2.31%)
Feb 23, 2018
1.020
1.060
0.9500
0.9725
41,038
-0.03(-2.75%)
Feb 22, 2018
1.070
1.120
1.000
1.000
49,364
-0.07(-6.54%)
Feb 21, 2018
1.160
1.160
1.010
1.070
41,556
-0.03(-2.73%)
Feb 20, 2018
1.270
1.270
1.010
1.100
48,171
-0.17(-13.39%)
Feb 16, 2018
1.270
1.270
1.270
0
+0.12(+10.43%)
Feb 15, 2018
1.320
1.320
1.100
1.150
43,963
-0.13(-10.16%)
Feb 14, 2018
1.200
1.370
1.170
1.280
38,366
+0.11(+9.40%)
Feb 13, 2018
1.010
1.170
0.9800
1.170
46,198
+0.17(+17.00%)
Feb 12, 2018
1.250
1.290
1.000
1.000
155,870
-0.30(-23.08%)
Feb 09, 2018
1.400
1.420
1.080
1.300
198,581
-0.10(-7.14%)
Feb 08, 2018
1.430
1.560
1.300
1.400
30,646
-0.03(-2.10%)
Feb 07, 2018
1.320
1.530
1.320
1.430
35,425
+0.07(+5.15%)
Feb 06, 2018
1.460
1.460
1.260
1.360
46,918
-0.11(-7.48%)
Feb 05, 2018
1.590
1.500
1.470
25,088
-0.03(-2.00%)
Feb 02, 2018
1.390
1.600
1.350
1.500
35,471
-0.02(-1.32%)
Feb 01, 2018
1.530
1.530
1.500
1.520
2,880
+0.02(+1.33%)
Jan 31, 2018
1.650
1.650
1.500
1.500
24,500
-0.11(-6.83%)
Jan 30, 2018
1.500
1.610
1.500
1.610
21,435
+0.11(+7.33%)
Jan 29, 2018
1.500
1.650
1.500
1.500
25,512
+0.04(+2.74%)
Jan 26, 2018
1.250
1.605
1.200
1.460
196,223
+0.18(+14.06%)
Jan 25, 2018
1.470
1.610
1.170
1.280
229,482
-0.20(-13.34%)
Jan 24, 2018
1.500
1.740
1.450
1.477
70,704
-0.07(-4.71%)
Jan 23, 2018
1.480
1.680
1.480
1.550
18,123
+0.06(+4.03%)
Jan 22, 2018
1.580
1.790
1.486
1.490
39,444
-0.10(-6.29%)
Jan 19, 2018
1.600
1.720
1.520
1.590
51,385
-0.01(-0.63%)
Jan 18, 2018
1.700
1.900
1.600
1.600
59,300
-0.10(-5.88%)
Jan 17, 2018
1.590
2.040
1.500
1.700
165,451
+0.10(+6.25%)
Jan 16, 2018
1.850
1.890
1.510
1.600
63,287
-0.25(-13.51%)
Jan 12, 2018
1.850
1.850
1.850
0
+0.00(+0.00%)
Jan 11, 2018
1.800
1.900
1.650
1.850
29,225
+0.05(+2.78%)
Jan 10, 2018
1.800
1.900
1.735
1.800
25,873
+0.15(+9.09%)
Jan 09, 2018
1.850
1.850
1.600
1.650
32,904
-0.19(-10.33%)
Jan 08, 2018
1.990
1.992
1.800
1.840
5,699
-0.15(-7.54%)
Jan 05, 2018
1.970
2.160
1.920
1.990
8,632
-0.01(-0.50%)
Jan 04, 2018
2.040
2.070
1.760
2.000
37,935
-0.01(-0.39%)
Jan 03, 2018
1.850
2.100
1.850
2.008
76,615
+0.16(+8.53%)
Jan 02, 2018
1.600
1.900
1.600
1.850
43,462
+0.25(+15.62%)
Dec 29, 2017
1.600
1.600
1.600
0
-0.20(-11.11%)
Dec 28, 2017
1.400
1.870
1.310
1.800
87,744
+0.31(+20.81%)
Dec 27, 2017
1.530
1.690
1.310
1.490
34,900
-0.03(-1.97%)
Dec 26, 2017
1.450
1.890
1.450
1.520
62,990
+0.12(+8.57%)
Dec 22, 2017
1.640
1.850
1.387
1.400
38,705
-0.20(-12.50%)
Dec 21, 2017
1.600
1.640
1.560
1.600
11,525
+0.00(+0.00%)
Dec 20, 2017
1.680
1.680
1.600
1.600
11,224
-0.05(-3.03%)
Dec 19, 2017
1.890
1.890
1.650
1.650
10,654
-0.15(-8.33%)
Dec 18, 2017
1.860
2.050
1.800
1.800
15,778
+0.00(+0.00%)
Dec 15, 2017
1.990
2.050
1.700
1.800
38,760
-0.25(-12.20%)
Dec 14, 2017
1.750
2.050
1.670
2.050
24,474
+0.28(+15.82%)
Dec 13, 2017
1.940
2.000
1.740
1.770
19,021
-0.20(-10.15%)
Dec 12, 2017
2.000
2.000
1.970
1.970
4,203
-0.03(-1.50%)
Dec 11, 2017
2.020
2.150
2.000
2.000
16,843
+0.00(+0.00%)
Dec 08, 2017
2.000
2.020
1.970
2.000
7,986
+0.01(+0.50%)
Dec 07, 2017
1.840
2.000
1.750
1.990
12,400
+0.29(+17.06%)
Dec 06, 2017
1.840
1.840
1.700
1.700
1,839
-0.14(-7.61%)
Dec 05, 2017
1.900
2.020
1.300
1.840
38,258
-0.01(-0.54%)
Dec 04, 2017
1.850
2.012
1.850
1.850
3,653
-0.05(-2.63%)
Dec 01, 2017
1.900
2.000
1.850
1.900
37,387
-0.15(-7.32%)
Nov 30, 2017
1.855
2.050
1.855
2.050
19,186
+0.15(+7.89%)
Nov 29, 2017
2.000
2.100
1.850
1.900
33,055
-0.18(-8.86%)
Nov 28, 2017
2.250
2.260
1.695
2.085
14,326
-0.40(-16.11%)
Nov 27, 2017
2.500
2.500
2.250
2.485
5,430
-0.02(-0.60%)
Nov 24, 2017
2.830
2.870
2.500
2.500
16,800
-0.37(-12.89%)
Nov 22, 2017
3.000
3.000
2.870
2.870
13,028
-0.13(-4.33%)
Nov 21, 2017
3.300
3.400
2.990
3.000
20,175
-0.30(-9.09%)
Nov 20, 2017
3.250
3.380
3.050
3.300
10,601
-0.20(-5.71%)
Nov 17, 2017
3.700
3.800
3.200
3.500
15,782
-0.15(-4.11%)
Nov 16, 2017
4.820
4.820
3.500
3.650
21,439
-1.18(-24.43%)
Nov 15, 2017
4.830
4.840
4.830
4.830
4,395
+0.33(+7.33%)
Nov 14, 2017
4.010
4.500
4.010
4.500
1,223
-0.34(-7.02%)
Nov 13, 2017
4.840
4.840
4.840
4.840
300
+0.34(+7.56%)
Nov 10, 2017
4.975
4.990
3.520
4.500
23,208
-0.40(-8.16%)
Nov 09, 2017
4.700
5.000
4.650
4.900
14,693
+0.23(+4.93%)
Nov 08, 2017
4.250
4.700
4.240
4.670
11,196
+0.52(+12.53%)
Nov 07, 2017
4.450
4.540
3.500
4.150
6,954
-0.30(-6.74%)
Nov 06, 2017
4.490
4.500
4.450
4.450
5,415
+0.00(+0.00%)
Nov 03, 2017
4.050
4.500
4.050
4.450
6,684
+0.35(+8.54%)
Nov 02, 2017
4.130
4.150
4.100
4.100
3,600
+0.05(+1.23%)
Nov 01, 2017
4.000
4.130
3.210
4.050
12,696
+0.12(+3.05%)
Oct 31, 2017
3.790
3.930
3.600
3.930
4,341
+0.43(+12.29%)
Oct 30, 2017
3.910
3.910
3.500
3.500
11,853
-0.41(-10.49%)
Oct 27, 2017
4.390
4.400
3.700
3.910
7,846
-0.24(-5.78%)
Oct 26, 2017
4.120
4.200
4.120
4.150
3,077
+0.02(+0.48%)
Oct 25, 2017
4.150
4.150
4.130
4.130
975
-0.51(-10.99%)
Oct 24, 2017
4.160
4.650
4.130
4.640
5,700
-0.06(-1.28%)
Oct 23, 2017
4.010
4.798
4.010
4.700
920
-0.15(-3.09%)
Oct 20, 2017
4.890
4.890
4.050
4.850
5,400
-0.04(-0.82%)
Oct 19, 2017
5.000
5.000
4.890
4.890
1,200
-0.11(-2.20%)
Oct 17, 2017
5.000
5.000
5.000
40
+0.11(+2.25%)
Oct 16, 2017
4.890
4.890
4.890
4.890
3,150
-0.01(-0.29%)
Oct 12, 2017
4.904
4.904
4.904
0
-0.10(-1.92%)
Oct 10, 2017
5.000
5.000
5.000
0
+0.25(+5.26%)
Oct 09, 2017
4.750
4.750
4.750
4.750
225
+0.00(+0.00%)
Oct 06, 2017
5.040
5.317
4.750
4.750
1,736
-0.65(-12.04%)
Oct 05, 2017
5.450
5.450
5.400
5.400
465
-0.11(-2.00%)
Oct 03, 2017
5.510
5.510
5.510
0
+0.51(+10.20%)
Oct 02, 2017
5.500
5.500
5.000
5.000
1,550
-0.50(-9.09%)
Sep 29, 2017
5.500
5.500
5.500
5.500
390
+0.39(+7.63%)
Sep 28, 2017
5.500
5.550
5.110
5.110
2,645
-0.15(-2.85%)
Sep 27, 2017
5.260
5.270
5.260
5.260
1,100
-0.49(-8.52%)
Sep 26, 2017
5.010
5.900
5.000
5.750
4,611
+0.00(+0.00%)
Sep 22, 2017
5.750
5.750
5.750
45
-0.10(-1.71%)
Sep 20, 2017
5.850
5.850
5.850
0
+0.45(+8.33%)
Sep 19, 2017
4.500
5.400
4.300
5.400
3,784
+0.00(+0.00%)
Sep 18, 2017
5.400
5.400
5.400
5.400
2,000
-0.10(-1.82%)
Sep 15, 2017
4.310
5.810
4.310
5.500
3,503
+1.20(+27.91%)
Sep 14, 2017
5.350
5.350
4.250
4.300
7,171
-1.45(-25.22%)
Sep 12, 2017
5.750
5.750
5.750
21
+0.71(+14.09%)
Sep 11, 2017
5.040
5.040
5.040
5.040
348
-0.46(-8.36%)
Sep 08, 2017
5.000
5.523
5.000
5.500
10,655
-0.10(-1.79%)
Sep 07, 2017
5.600
5.600
5.590
5.600
1,814
+0.05(+0.90%)
Sep 06, 2017
5.600
5.600
5.550
5.550
949
-0.10(-1.77%)
Sep 05, 2017
5.680
5.680
5.650
5.650
1,213
-0.10(-1.74%)
Sep 01, 2017
5.750
5.750
5.750
5.750
360
+0.00(+0.00%)
Aug 31, 2017
5.840
5.850
5.700
5.750
6,539
-0.15(-2.54%)
Aug 30, 2017
5.850
5.900
5.750
5.900
13,211
+0.15(+2.61%)
Aug 29, 2017
6.100
6.100
5.750
5.750
870
-0.35(-5.74%)
Aug 28, 2017
6.450
6.450
6.100
6.100
5,151
-0.30(-4.69%)
Aug 25, 2017
6.400
6.400
6.400
6.400
1,508
+0.00(+0.00%)
Aug 24, 2017
6.600
6.600
6.400
6.400
1,460
-0.10(-1.54%)
Aug 23, 2017
6.580
6.580
6.500
6.500
256
+0.00(+0.00%)
Aug 21, 2017
6.500
6.500
6.500
80
+1.20(+22.64%)
Aug 18, 2017
5.550
6.000
5.000
5.300
1,893
-0.94(-15.06%)
Aug 17, 2017
6.000
6.400
5.450
6.240
3,520
-0.16(-2.50%)
Aug 16, 2017
6.400
6.400
6.400
6.400
950
-0.10(-1.54%)
Aug 15, 2017
6.500
6.500
6.435
6.500
2,331
-0.01(-0.15%)
Aug 14, 2017
6.900
6.900
6.510
6.510
1,545
-0.19(-2.84%)
Aug 11, 2017
6.885
6.900
6.510
6.700
5,991
-0.20(-2.90%)
Aug 10, 2017
6.900
6.900
6.900
6.900
120
-0.05(-0.72%)
Aug 09, 2017
6.940
6.950
6.850
6.950
3,245
+0.00(+0.00%)
Aug 08, 2017
7.000
7.000
6.950
6.950
2,221
-0.05(-0.71%)
Aug 07, 2017
7.100
7.100
6.750
7.000
4,703
+0.00(+0.00%)
Aug 04, 2017
7.100
7.150
7.000
7.000
11,075
-0.10(-1.41%)
Aug 03, 2017
7.150
7.150
6.790
7.100
2,309
-0.10(-1.39%)
Aug 02, 2017
7.150
7.200
7.150
7.200
3,900
-0.10(-1.37%)
Aug 01, 2017
7.150
7.300
7.000
7.300
6,765
+0.30(+4.29%)
Jul 31, 2017
7.000
7.000
7.000
7.000
575
-0.20(-2.78%)
Jul 28, 2017
7.200
7.200
7.200
7.200
1,361
+0.05(+0.70%)
Jul 27, 2017
7.090
7.300
7.090
7.150
3,450
+0.06(+0.85%)
Jul 26, 2017
7.100
7.100
7.000
7.090
1,813
-0.21(-2.88%)
Jul 25, 2017
7.300
7.300
7.300
7.300
150
+0.20(+2.82%)
Jul 24, 2017
7.100
7.100
7.100
7.100
227
+0.05(+0.71%)
Jul 21, 2017
7.060
7.060
7.050
7.050
3,002
-0.04(-0.56%)
Jul 20, 2017
7.300
7.300
7.090
7.090
4,262
-0.21(-2.88%)
Jul 19, 2017
7.350
7.500
7.300
7.300
3,157
-0.05(-0.68%)
Jul 18, 2017
7.050
7.350
7.050
7.350
269
+0.04(+0.62%)
Jul 17, 2017
7.240
7.400
7.000
7.305
8,559
+0.06(+0.90%)
Jul 14, 2017
7.240
7.240
7.240
7.240
153
-0.16(-2.16%)
Jul 13, 2017
7.500
7.500
7.170
7.400
3,545
-0.10(-1.33%)
Jul 12, 2017
7.500
7.500
7.500
7.500
338
+0.25(+3.45%)
Jul 11, 2017
7.500
7.500
7.250
7.250
1,595
-0.35(-4.61%)
Jul 10, 2017
8.000
8.000
7.500
7.600
4,691
+0.15(+2.01%)
Jul 07, 2017
7.490
7.500
7.450
7.450
322
+0.20(+2.76%)
Jul 06, 2017
7.450
7.450
7.250
7.250
1,520
-0.45(-5.84%)
Jul 05, 2017
8.050
8.050
7.000
7.700
1,387
-0.32(-3.99%)
Jul 03, 2017
8.000
8.040
8.000
8.020
8,184
+0.02(+0.25%)
Jun 30, 2017
7.500
8.000
7.200
8.000
13,700
+0.75(+10.34%)
Jun 29, 2017
7.400
8.000
7.110
7.250
5,105
+0.10(+1.40%)
Jun 28, 2017
7.200
7.200
6.900
7.150
13,288
+0.10(+1.42%)
Jun 27, 2017
7.800
7.990
7.050
7.050
1,526
+0.25(+3.68%)
Jun 26, 2017
6.800
7.050
6.750
6.800
15,064
+0.10(+1.49%)
Jun 23, 2017
6.580
7.000
6.500
6.700
27,746
+0.10(+1.52%)
Jun 22, 2017
6.120
6.600
6.120
6.600
380
+0.10(+1.54%)
Jun 21, 2017
6.120
6.500
6.120
6.500
654
-0.10(-1.52%)
Jun 19, 2017
6.600
6.600
6.600
185
+0.03(+0.46%)
Jun 16, 2017
6.730
6.730
6.060
6.570
1,173
-0.23(-3.38%)
Jun 15, 2017
6.940
6.950
6.750
6.800
4,136
+0.30(+4.62%)
Jun 14, 2017
6.700
6.700
5.800
6.500
23,603
-0.30(-4.41%)
Jun 13, 2017
6.780
6.980
6.780
6.800
2,096
-0.20(-2.86%)
Jun 12, 2017
7.500
7.500
6.500
7.000
11,353
-0.65(-8.50%)
Jun 09, 2017
7.820
7.820
7.650
7.650
1,056
-0.27(-3.41%)
Jun 08, 2017
7.990
7.990
7.820
7.920
1,660
-0.08(-1.00%)
Jun 07, 2017
7.850
8.000
7.808
8.000
1,541
+0.00(+0.00%)
Jun 06, 2017
8.000
8.000
8.000
8.000
110
+0.25(+3.23%)
Jun 05, 2017
7.823
7.954
7.750
7.750
2,669
-0.15(-1.90%)
Jun 02, 2017
7.950
8.020
7.900
7.900
7,284
-0.10(-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.