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
Advantego Corp
(OP:
ADGO
)
N/A
UNCHANGED
Last Price
Updated: 12:28 PM EST, Feb 14, 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
0.2800
0.2800
0.2700
0.2700
11,500
-0.02(-6.86%)
May 30, 2019
0.2800
0.2899
0.2800
0.2899
11,047
-0.02(-6.48%)
May 29, 2019
0.3100
0.3100
0.3100
0.3100
3,106
+0.00(+0.00%)
May 24, 2019
0.3100
0.3100
0.3100
0
-0.01(-3.13%)
May 23, 2019
0.3200
0.3200
0.3200
0.3200
5,540
+0.00(+0.00%)
May 22, 2019
0.3200
0.3772
0.3200
0.3200
10,398
-0.02(-5.13%)
May 21, 2019
0.3725
0.3725
0.3210
0.3373
6,236
-0.05(-13.51%)
May 20, 2019
0.3900
0.3900
0.3900
0.3900
1,140
+0.07(+21.88%)
May 17, 2019
0.3600
0.3600
0.3200
0.3200
42,600
-0.04(-11.11%)
May 16, 2019
0.3600
0.3600
0.3600
0.3600
1,503
-0.02(-5.26%)
May 15, 2019
0.3800
0.4000
0.3800
0.3800
9,909
-0.02(-5.00%)
May 14, 2019
0.3888
0.4000
0.3888
0.4000
8,238
+0.05(+14.29%)
May 13, 2019
0.3600
0.4000
0.3500
0.3500
12,007
-0.02(-5.41%)
May 10, 2019
0.3600
0.3700
0.3600
0.3700
10,000
+0.01(+2.78%)
May 09, 2019
0.3600
0.3600
0.3600
0.3600
1,133
+0.00(+0.00%)
May 08, 2019
0.3600
0.3600
0.3600
0.3600
448
-0.01(-2.70%)
May 07, 2019
0.3700
0.3700
0.3700
0.3700
532
+0.00(+0.00%)
May 06, 2019
0.4050
0.4050
0.3600
0.3700
23,210
+0.00(+0.00%)
May 03, 2019
0.3900
0.3900
0.3700
0.3700
12,100
-0.02(-5.37%)
May 02, 2019
0.4500
0.4500
0.3910
0.3910
10,120
+0.00(+0.26%)
May 01, 2019
0.3810
0.3900
0.3810
0.3900
429
+0.01(+2.36%)
Apr 30, 2019
0.3680
0.3810
0.3680
0.3810
8,245
+0.01(+3.53%)
Apr 29, 2019
0.4220
0.4220
0.3680
0.3680
607
-0.08(-17.21%)
Apr 26, 2019
0.3700
0.4496
0.3680
0.4445
7,000
+0.07(+20.14%)
Apr 25, 2019
0.4000
0.4000
0.3700
0.3700
4,100
-0.03(-7.50%)
Apr 24, 2019
0.4000
0.4000
0.4000
0.4000
1,830
-0.02(-4.19%)
Apr 23, 2019
0.4100
0.4600
0.4100
0.4175
10,470
-0.03(-7.22%)
Apr 22, 2019
0.4600
0.4600
0.4250
0.4500
3,342
+0.00(+0.00%)
Apr 18, 2019
0.4500
0.4500
0.4500
0.4500
400
+0.01(+1.12%)
Apr 17, 2019
0.4600
0.4600
0.4450
0.4450
1,800
+0.02(+3.49%)
Apr 16, 2019
0.4300
0.4400
0.4300
0.4300
4,205
-0.01(-1.15%)
Apr 15, 2019
0.4500
0.4500
0.4350
0.4350
7,338
+0.03(+8.75%)
Apr 12, 2019
0.4000
0.4000
0.4000
0.4000
500
-0.05(-11.60%)
Apr 11, 2019
0.4000
0.4700
0.4000
0.4525
4,910
+0.03(+6.47%)
Apr 10, 2019
0.4000
0.4250
0.4000
0.4250
2,499
-0.03(-5.56%)
Apr 09, 2019
0.4275
0.4500
0.4275
0.4500
4,118
+0.03(+7.14%)
Apr 08, 2019
0.4350
0.4500
0.4200
0.4200
6,266
-0.02(-3.45%)
Apr 05, 2019
0.4350
0.4350
0.4200
0.4350
4,900
-0.07(-13.00%)
Apr 04, 2019
0.4251
0.5000
0.4000
0.5000
15,843
+0.01(+2.04%)
Apr 03, 2019
0.4001
0.4900
0.4001
0.4900
1,195
+0.02(+3.70%)
Apr 02, 2019
0.3950
0.5200
0.3950
0.4725
33,913
-0.02(-3.57%)
Apr 01, 2019
0.4450
0.4900
0.4450
0.4900
7,505
+0.09(+22.50%)
Mar 29, 2019
0.4000
0.4000
0.4000
0.4000
300
-0.08(-16.67%)
Mar 28, 2019
0.4200
0.4900
0.4200
0.4800
6,657
-0.01(-2.04%)
Mar 27, 2019
0.4000
0.4900
0.4000
0.4900
3,117
+0.07(+16.67%)
Mar 26, 2019
0.4800
0.4900
0.4200
0.4200
3,165
-0.06(-12.50%)
Mar 25, 2019
0.4000
0.4800
0.4000
0.4800
4,555
+0.06(+14.29%)
Mar 22, 2019
0.5500
0.5500
0.4200
0.4200
6,600
+0.00(+0.00%)
Mar 21, 2019
0.4500
0.4500
0.4200
0.4200
7,854
-0.03(-6.67%)
Mar 20, 2019
0.4250
0.4500
0.4200
0.4500
13,584
+0.01(+2.86%)
Mar 19, 2019
0.4000
0.5650
0.4000
0.4375
10,369
-0.08(-15.87%)
Mar 18, 2019
0.4600
0.6600
0.4550
0.5200
700
+0.02(+4.00%)
Mar 15, 2019
0.6300
0.6300
0.5000
0.5000
15,500
-0.12(-19.35%)
Mar 14, 2019
0.7100
0.7100
0.5300
0.6200
43,378
+0.01(+1.64%)
Mar 13, 2019
0.5700
0.6100
0.5600
0.6100
8,656
+0.05(+8.93%)
Mar 12, 2019
0.5300
0.7200
0.5200
0.5600
76,282
+0.04(+7.69%)
Mar 11, 2019
0.4250
0.5300
0.4250
0.5200
19,358
+0.09(+20.93%)
Mar 08, 2019
0.4800
0.5200
0.4000
0.4300
27,300
-0.09(-17.31%)
Mar 07, 2019
0.4600
0.5200
0.4200
0.5200
37,663
+0.05(+9.70%)
Mar 06, 2019
0.4100
0.4800
0.3500
0.4740
40,435
+0.06(+15.61%)
Mar 05, 2019
0.4100
0.4100
0.4100
0.4100
121
+0.07(+20.59%)
Mar 04, 2019
0.4150
0.4150
0.3400
0.3400
4,206
+0.01(+3.03%)
Mar 01, 2019
0.3300
0.3300
0.3300
0.3300
4,700
+0.00(+0.00%)
Feb 28, 2019
0.3300
0.3300
0.3300
0.3300
497
-0.11(-25.00%)
Feb 27, 2019
0.4400
0.4400
0.3900
0.4400
633
+0.10(+29.41%)
Feb 26, 2019
0.3500
0.3500
0.3400
0.3400
10,054
-0.03(-8.11%)
Feb 25, 2019
0.4300
0.4300
0.3700
0.3700
5,832
-0.01(-1.99%)
Feb 22, 2019
0.4025
0.4025
0.3600
0.3775
8,500
-0.09(-19.68%)
Feb 21, 2019
0.3125
0.4700
0.3125
0.4700
3,212
+0.04(+8.29%)
Feb 20, 2019
0.4600
0.4600
0.3960
0.4340
4,892
-0.02(-3.56%)
Feb 19, 2019
0.4500
0.4500
0.4500
0.4500
4,577
+0.05(+13.92%)
Feb 15, 2019
0.3917
0.3950
0.3917
0.3950
10,000
+0.03(+9.57%)
Feb 14, 2019
0.3000
0.4128
0.3000
0.3605
9,701
-0.01(-3.71%)
Feb 13, 2019
0.2500
0.4075
0.2500
0.3744
10,116
+0.07(+24.80%)
Feb 12, 2019
0.3700
0.3700
0.3000
0.3000
28,500
-0.07(-18.92%)
Feb 11, 2019
0.3700
0.3700
0.3700
0.3700
614
-0.08(-17.78%)
Feb 08, 2019
0.4500
0.4500
0.3860
0.4500
3,900
+0.00(+0.00%)
Feb 07, 2019
0.4500
0.4500
0.3700
0.4500
426
+0.05(+13.21%)
Feb 06, 2019
0.3560
0.3975
0.3560
0.3975
30,886
-0.02(-5.92%)
Feb 05, 2019
0.4130
0.5000
0.4130
0.4225
17,650
-0.03(-6.63%)
Feb 04, 2019
0.3560
0.4525
0.3560
0.4525
25,647
-0.01(-1.09%)
Feb 01, 2019
0.4340
0.4600
0.4100
0.4575
48,200
+0.01(+2.74%)
Jan 31, 2019
0.4265
0.4453
0.4265
0.4453
351
+0.09(+23.69%)
Jan 30, 2019
0.4500
0.4500
0.3600
0.3600
5,125
-0.07(-15.29%)
Jan 29, 2019
0.4320
0.4320
0.3600
0.4250
21,438
+0.07(+18.06%)
Jan 28, 2019
0.3700
0.3700
0.3600
0.3600
6,966
-0.07(-17.05%)
Jan 25, 2019
0.4000
0.4340
0.3700
0.4340
18,400
+0.01(+2.12%)
Jan 24, 2019
0.4250
0.4250
0.4250
0.4250
157
+0.01(+1.19%)
Jan 23, 2019
0.4200
0.4200
0.4200
0.4200
1,726
+0.01(+2.44%)
Jan 22, 2019
0.3890
0.4500
0.3890
0.4100
31,934
+0.01(+2.50%)
Jan 18, 2019
0.3320
0.4000
0.3320
0.4000
12,400
+0.15(+60.00%)
Jan 16, 2019
0.2500
0.2500
0.2500
0
-0.03(-11.35%)
Jan 15, 2019
0.3500
0.3500
0.2600
0.2820
9,764
+0.01(+4.44%)
Jan 14, 2019
0.2900
0.2900
0.2500
0.2700
6,790
-0.03(-10.00%)
Jan 11, 2019
0.3650
0.3750
0.2900
0.3000
12,500
-0.06(-16.67%)
Jan 10, 2019
0.3700
0.3950
0.3500
0.3600
27,308
+0.01(+2.86%)
Jan 09, 2019
0.3700
0.3700
0.2800
0.3500
1,151
-0.02(-5.41%)
Jan 08, 2019
0.3300
0.3900
0.3300
0.3700
20,758
+0.03(+8.82%)
Jan 07, 2019
0.3900
0.3900
0.3360
0.3400
8,490
-0.05(-12.82%)
Jan 04, 2019
0.2965
0.3900
0.2900
0.3900
11,200
+0.09(+30.00%)
Jan 03, 2019
0.2900
0.3000
0.2750
0.3000
5,200
+0.05(+21.95%)
Jan 02, 2019
0.2179
0.2675
0.2179
0.2460
7,046
+0.07(+43.36%)
Dec 31, 2018
0.1500
0.2179
0.1500
0.1716
6,200
+0.00(+0.94%)
Dec 28, 2018
0.1800
0.1900
0.1700
0.1700
13,000
-0.01(-5.56%)
Dec 27, 2018
0.1450
0.1800
0.1400
0.1800
33,842
-0.01(-5.26%)
Dec 26, 2018
0.1400
0.1900
0.1400
0.1900
4,405
+0.05(+35.71%)
Dec 24, 2018
0.2180
0.2180
0.1400
0.1400
41,600
-0.06(-30.00%)
Dec 21, 2018
0.1900
0.2180
0.1800
0.2000
20,500
+0.02(+11.11%)
Dec 20, 2018
0.1800
0.1800
0.1800
0.1800
7,513
-0.06(-24.11%)
Dec 19, 2018
0.2200
0.2480
0.1800
0.2372
51,414
+0.01(+3.13%)
Dec 18, 2018
0.2700
0.2700
0.2300
0.2300
10,850
-0.04(-14.50%)
Dec 17, 2018
0.2200
0.2870
0.2200
0.2690
26,535
-0.00(-0.37%)
Dec 14, 2018
0.2500
0.2700
0.2500
0.2700
21,800
+0.02(+8.00%)
Dec 13, 2018
0.2500
0.2650
0.2500
0.2500
7,701
+0.00(+0.00%)
Dec 12, 2018
0.3150
0.3200
0.2500
0.2500
103,855
-0.09(-26.47%)
Dec 11, 2018
0.3500
0.3500
0.3400
0.3400
3,500
-0.01(-2.86%)
Dec 10, 2018
0.3500
0.3570
0.3500
0.3500
16,300
+0.00(+0.00%)
Dec 07, 2018
0.3650
0.3650
0.3500
0.3500
1,800
+0.00(+0.00%)
Dec 06, 2018
0.4600
0.4600
0.3500
0.3500
50,419
-0.08(-18.60%)
Dec 04, 2018
0.3852
0.4300
0.3852
0.4300
7,700
+0.07(+19.44%)
Dec 03, 2018
0.3900
0.4500
0.3600
0.3600
24,520
-0.02(-5.26%)
Nov 30, 2018
0.3600
0.3800
0.3600
0.3800
5,300
+0.01(+1.33%)
Nov 29, 2018
0.3600
0.3980
0.3600
0.3750
20,911
+0.01(+1.35%)
Nov 28, 2018
0.3575
0.3995
0.3575
0.3700
35,896
+0.00(+0.00%)
Nov 27, 2018
0.3500
0.4605
0.3500
0.3700
10,880
+0.00(+0.05%)
Nov 26, 2018
0.3500
0.3700
0.3500
0.3698
2,072
-0.02(-5.18%)
Nov 23, 2018
0.4480
0.4480
0.3900
0.3900
4,700
-0.01(-1.89%)
Nov 21, 2018
0.3975
0.3975
0.3975
0
-0.09(-19.21%)
Nov 20, 2018
0.4100
0.4960
0.4100
0.4920
15,355
+0.09(+21.48%)
Nov 19, 2018
0.4500
0.5000
0.4050
0.4050
15,212
-0.10(-20.59%)
Nov 16, 2018
0.5500
0.5780
0.5100
0.5100
28,400
-0.06(-10.53%)
Nov 15, 2018
0.6000
0.6125
0.5700
0.5700
44,675
-0.07(-10.94%)
Nov 14, 2018
0.5700
0.7000
0.5600
0.6400
28,531
-0.01(-1.54%)
Nov 13, 2018
0.6050
0.7000
0.6050
0.6500
27,228
+0.01(+1.56%)
Nov 12, 2018
0.6500
0.7000
0.6400
0.6400
7,776
-0.01(-1.54%)
Nov 09, 2018
0.6700
0.7200
0.5700
0.6500
27,400
-0.07(-9.72%)
Nov 08, 2018
0.7700
0.7700
0.6250
0.7200
25,324
-0.06(-7.69%)
Nov 07, 2018
0.8700
0.8700
0.7700
0.7800
35,595
-0.09(-10.34%)
Nov 06, 2018
0.9000
0.9000
0.7900
0.8700
34,724
-0.05(-5.43%)
Nov 05, 2018
0.9500
1.050
0.8500
0.9200
106,953
-0.03(-3.16%)
Nov 02, 2018
0.9100
0.9500
0.8600
0.9500
21,800
+0.01(+1.60%)
Nov 01, 2018
0.9300
0.9500
0.9100
0.9350
23,299
-0.00(-0.53%)
Oct 31, 2018
0.8600
0.9400
0.8600
0.9400
50,091
+0.02(+2.17%)
Oct 30, 2018
0.8000
0.9300
0.7500
0.9200
49,624
+0.12(+15.00%)
Oct 29, 2018
0.6500
0.8700
0.6500
0.8000
27,028
-0.05(-5.44%)
Oct 26, 2018
0.8300
0.8650
0.8300
0.8460
28,600
+0.02(+1.93%)
Oct 25, 2018
0.7000
0.8300
0.7000
0.8300
78,338
+0.15(+22.06%)
Oct 24, 2018
0.7000
0.7000
0.6050
0.6800
4,051
-0.02(-2.86%)
Oct 23, 2018
0.7000
0.7000
0.6501
0.7000
7,182
+0.00(+0.00%)
Oct 22, 2018
0.6899
0.7200
0.6899
0.7000
10,255
+0.01(+0.86%)
Oct 19, 2018
0.7400
0.7500
0.6701
0.6940
11,700
-0.04(-5.58%)
Oct 18, 2018
0.6000
0.7500
0.6000
0.7350
32,131
+0.16(+27.27%)
Oct 17, 2018
0.5775
0.5775
0.5775
89
+0.00(+0.00%)
Oct 16, 2018
0.5775
0.5775
0.5775
0.5775
1,100
-0.10(-15.07%)
Oct 15, 2018
0.6000
0.6800
0.6000
0.6800
4,302
+0.12(+21.17%)
Oct 12, 2018
0.5500
0.5612
0.5500
0.5612
2,500
+0.01(+1.12%)
Oct 11, 2018
0.5999
0.5999
0.5500
0.5550
8,100
+0.04(+7.77%)
Oct 10, 2018
0.5500
0.5500
0.5150
0.5150
3,650
-0.04(-6.36%)
Oct 09, 2018
0.5501
0.5880
0.5101
0.5500
12,902
-0.05(-8.33%)
Oct 08, 2018
0.5550
0.6000
0.5300
0.6000
18,963
-0.01(-1.23%)
Oct 05, 2018
0.5975
0.6075
0.5500
0.6075
11,300
+0.06(+10.41%)
Oct 04, 2018
0.5892
0.6000
0.5300
0.5502
13,419
-0.09(-13.75%)
Oct 03, 2018
0.5921
0.6379
0.5819
0.6379
6,233
-0.00(-0.33%)
Oct 02, 2018
0.6000
0.6400
0.5701
0.6400
13,789
+0.04(+6.67%)
Oct 01, 2018
0.6000
0.6200
0.6000
0.6000
20,875
+0.00(+0.00%)
Sep 28, 2018
0.5801
0.6000
0.5800
0.6000
9,100
+0.02(+3.43%)
Sep 27, 2018
0.6200
0.6200
0.5801
0.5801
6,788
+0.00(+0.02%)
Sep 26, 2018
0.6100
0.6199
0.5700
0.5800
8,451
-0.03(-5.31%)
Sep 25, 2018
0.6100
0.6357
0.6100
0.6125
10,200
-0.03(-3.98%)
Sep 24, 2018
0.6200
0.6499
0.5550
0.6379
11,429
+0.01(+2.10%)
Sep 21, 2018
0.6300
0.6500
0.6000
0.6248
8,600
-0.04(-5.35%)
Sep 20, 2018
0.6800
0.7200
0.6500
0.6601
8,949
-0.05(-7.03%)
Sep 19, 2018
0.6925
0.7100
0.6700
0.7100
8,970
+0.03(+4.41%)
Sep 18, 2018
0.6200
0.8200
0.6000
0.6800
67,361
+0.08(+12.58%)
Sep 17, 2018
0.5100
0.6150
0.5100
0.6040
14,150
+0.02(+4.14%)
Sep 14, 2018
0.5625
0.5800
0.5625
0.5800
4,200
+0.02(+2.78%)
Sep 13, 2018
0.5900
0.6200
0.4000
0.5643
16,350
+0.01(+2.60%)
Sep 12, 2018
0.6200
0.6200
0.5500
0.5500
5,408
-0.10(-15.38%)
Sep 11, 2018
0.6000
0.6500
0.5600
0.6500
10,327
+0.05(+8.33%)
Sep 10, 2018
0.7500
0.7500
0.6000
0.6000
9,399
-0.10(-14.29%)
Sep 07, 2018
0.7500
0.7500
0.6500
0.7000
27,400
+0.15(+27.27%)
Sep 06, 2018
0.5500
0.5500
0.5500
0.5500
8,150
-0.10(-15.38%)
Sep 04, 2018
0.6500
0.6500
0.6500
0
+0.00(+0.00%)
Aug 31, 2018
0.6500
0.6500
0.6500
0
+0.03(+4.84%)
Aug 30, 2018
0.6500
0.6500
0.4650
0.6200
4,004
+0.08(+15.35%)
Aug 29, 2018
0.4650
0.6500
0.4650
0.5375
2,875
+0.04(+7.50%)
Aug 28, 2018
0.5100
0.5500
0.5000
0.5000
8,435
-0.05(-9.09%)
Aug 27, 2018
0.5500
0.5500
0.5500
0.5500
2,148
-0.02(-3.51%)
Aug 24, 2018
0.5500
0.5700
0.5400
0.5700
12,600
+0.00(+0.00%)
Aug 23, 2018
0.5500
0.5700
0.5500
0.5700
1,526
-0.03(-5.00%)
Aug 22, 2018
0.5550
0.6000
0.5400
0.6000
4,740
+0.03(+4.35%)
Aug 21, 2018
0.5750
0.5750
0.5750
0.5750
1,028
-0.08(-11.54%)
Aug 20, 2018
0.6815
0.6815
0.5000
0.6500
7,969
+0.03(+4.00%)
Aug 17, 2018
0.5050
0.6750
0.5050
0.6250
5,800
+0.07(+13.64%)
Aug 16, 2018
0.4500
0.6500
0.4500
0.5500
1,703
-0.03(-5.17%)
Aug 15, 2018
0.6300
0.6300
0.5800
0.5800
1,647
+0.01(+1.75%)
Aug 14, 2018
0.6100
0.6100
0.5500
0.5700
3,579
+0.02(+3.64%)
Aug 13, 2018
0.6500
0.6600
0.5500
0.5500
3,636
-0.06(-9.84%)
Aug 10, 2018
0.5350
0.7040
0.5350
0.6100
10,400
+0.11(+22.00%)
Aug 09, 2018
0.6250
0.6250
0.5000
0.5000
514
-0.03(-5.66%)
Aug 08, 2018
0.4700
0.6500
0.4700
0.5300
15,621
-0.02(-4.07%)
Aug 07, 2018
0.4700
0.6220
0.4700
0.5525
5,240
-0.01(-1.34%)
Aug 06, 2018
0.5800
0.6500
0.5050
0.5600
4,589
-0.06(-10.26%)
Aug 03, 2018
0.5200
0.6240
0.4700
0.6240
21,400
+0.15(+31.37%)
Aug 02, 2018
0.4700
0.4975
0.3800
0.4750
23,551
+0.01(+1.06%)
Aug 01, 2018
0.3325
0.4700
0.3150
0.4700
8,120
+0.05(+13.25%)
Jul 31, 2018
0.4250
0.4500
0.3125
0.4150
62,821
-0.07(-13.78%)
Jul 30, 2018
0.5460
0.5460
0.4250
0.4813
11,945
-0.07(-12.49%)
Jul 27, 2018
0.4500
0.5500
0.4500
0.5500
24,900
+0.10(+22.22%)
Jul 26, 2018
0.5600
0.4050
0.4500
71,955
-0.11(-19.64%)
Jul 25, 2018
0.7100
0.7500
0.5600
0.5600
29,211
-0.19(-25.33%)
Jul 24, 2018
0.8000
0.8100
0.7500
0.7500
33,080
-0.06(-6.83%)
Jul 23, 2018
0.7900
0.8200
0.7850
0.8050
25,129
-0.01(-0.62%)
Jul 20, 2018
0.8480
0.7924
0.8100
15,366
+0.02(+2.22%)
Jul 19, 2018
0.8000
0.8079
0.7638
0.7924
18,408
-0.01(-0.70%)
Jul 18, 2018
0.7010
0.8000
0.6700
0.7980
35,896
+0.15(+22.39%)
Jul 17, 2018
0.9535
0.9535
0.6520
0.6520
19,219
-0.28(-29.67%)
Jul 16, 2018
0.8920
0.9270
0.8920
0.9270
12,730
+0.04(+3.92%)
Jul 13, 2018
1.005
1.005
0.8500
0.8920
29,988
-0.10(-9.90%)
Jul 12, 2018
1.055
1.100
0.9900
0.9900
13,359
-0.04(-3.88%)
Jul 11, 2018
1.030
1.040
0.9500
1.030
77,646
+0.00(+0.00%)
Jul 10, 2018
1.040
1.050
1.030
1.030
7,940
-0.01(-0.96%)
Jul 09, 2018
1.127
1.127
1.030
1.040
14,174
-0.06(-5.28%)
Jul 06, 2018
1.050
1.180
1.050
1.098
13,232
+0.05(+4.57%)
Jul 05, 2018
1.180
1.210
1.050
1.050
54,942
-0.15(-12.50%)
Jul 03, 2018
1.200
1.200
1.200
0
+0.07(+6.19%)
Jul 02, 2018
1.420
1.420
1.130
1.130
51,053
-0.28(-19.86%)
Jun 29, 2018
1.530
1.540
1.410
1.410
15,255
-0.13(-8.44%)
Jun 28, 2018
1.450
1.600
1.430
1.540
20,570
+0.09(+5.91%)
Jun 27, 2018
1.520
1.520
1.360
1.454
18,500
-0.07(-4.91%)
Jun 26, 2018
1.450
1.530
1.450
1.529
16,559
+0.08(+5.45%)
Jun 25, 2018
1.425
1.490
1.400
1.450
16,457
+0.04(+2.84%)
Jun 22, 2018
1.500
1.500
1.330
1.410
30,254
-0.09(-6.00%)
Jun 21, 2018
1.675
1.700
1.495
1.500
51,366
-0.17(-10.04%)
Jun 20, 2018
1.750
1.780
1.650
1.667
24,150
-0.04(-2.49%)
Jun 19, 2018
1.780
1.780
1.650
1.710
36,627
+0.11(+6.87%)
Jun 18, 2018
1.760
1.800
1.600
1.600
43,570
-0.16(-9.09%)
Jun 15, 2018
1.770
1.720
1.760
38,211
+0.04(+2.33%)
Jun 14, 2018
2.095
2.100
1.610
1.720
101,714
-0.38(-18.10%)
Jun 13, 2018
2.050
2.100
2.000
2.100
36,715
+0.03(+1.45%)
Jun 12, 2018
1.950
2.070
1.950
2.070
65,024
+0.22(+11.89%)
Jun 11, 2018
1.645
1.850
1.610
1.850
117,039
+0.20(+12.12%)
Jun 08, 2018
1.380
1.670
1.310
1.650
32,018
+0.21(+14.58%)
Jun 07, 2018
1.430
1.460
1.370
1.440
59,186
+0.00(+0.00%)
Jun 06, 2018
1.800
1.942
1.250
1.440
158,754
-0.41(-22.16%)
Jun 05, 2018
2.230
2.290
1.600
1.850
145,050
-0.47(-20.26%)
Jun 04, 2018
2.540
2.600
2.200
2.320
51,709
-0.22(-8.48%)
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.