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
Cps Technologies
(NQ:
CPSH
)
1.730
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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
1.060
1.100
1.050
1.100
4,400
+0.01(+0.92%)
May 30, 2019
1.079
1.100
1.079
1.090
5,508
+0.04(+3.81%)
May 29, 2019
1.080
1.080
1.050
1.050
25,150
-0.05(-4.55%)
May 28, 2019
1.160
1.163
1.085
1.100
32,989
-0.05(-4.75%)
May 24, 2019
1.136
1.179
1.110
1.155
33,300
-0.01(-0.45%)
May 23, 2019
1.140
1.160
1.140
1.160
22,257
-0.02(-1.69%)
May 22, 2019
1.180
1.180
1.180
168
+0.00(+0.00%)
May 21, 2019
1.140
1.190
1.136
1.180
25,121
+0.07(+6.31%)
May 20, 2019
1.153
1.153
1.030
1.110
65,546
-0.08(-6.68%)
May 17, 2019
1.184
1.190
1.184
1.190
1,400
+0.04(+3.43%)
May 16, 2019
1.130
1.170
1.130
1.150
42,828
-0.02(-1.29%)
May 15, 2019
1.200
1.200
1.150
1.165
34,800
+0.02(+1.30%)
May 14, 2019
1.250
1.250
1.100
1.150
81,558
-0.07(-5.74%)
May 13, 2019
1.254
1.254
1.215
1.220
23,052
-0.09(-6.87%)
May 10, 2019
1.250
1.313
1.210
1.310
21,500
+0.01(+0.77%)
May 09, 2019
1.300
1.300
1.300
1.300
291
+0.00(+0.00%)
May 08, 2019
1.350
1.350
1.270
1.300
2,951
+0.00(+0.00%)
May 07, 2019
1.300
1.360
1.250
1.300
14,489
+0.00(+0.00%)
May 06, 2019
1.380
1.387
1.250
1.300
16,601
-0.11(-7.80%)
May 03, 2019
1.410
1.410
1.370
1.410
16,800
+0.08(+5.79%)
May 02, 2019
1.603
1.603
1.333
1.333
69,789
-0.27(-16.71%)
May 01, 2019
1.600
1.600
1.600
1.600
1,248
-0.00(-0.02%)
Apr 30, 2019
1.600
1.620
1.580
1.600
21,370
-0.01(-0.60%)
Apr 29, 2019
1.640
1.642
1.600
1.610
11,814
+0.00(+0.00%)
Apr 26, 2019
1.619
1.642
1.610
1.610
17,400
+0.02(+1.21%)
Apr 25, 2019
1.597
1.597
1.560
1.591
13,158
+0.00(+0.05%)
Apr 24, 2019
1.640
1.640
1.590
1.590
5,594
-0.03(-1.85%)
Apr 23, 2019
1.650
1.650
1.620
1.620
2,783
-0.01(-0.41%)
Apr 22, 2019
1.650
1.650
1.620
1.627
704
+0.02(+1.04%)
Apr 18, 2019
1.610
1.610
1.610
245
+0.00(+0.00%)
Apr 17, 2019
1.650
1.665
1.610
1.610
1,182
-0.01(-0.62%)
Apr 16, 2019
1.620
1.660
1.610
1.620
5,311
-0.01(-0.61%)
Apr 15, 2019
1.640
1.670
1.630
1.630
1,775
-0.02(-1.03%)
Apr 12, 2019
1.710
1.710
1.620
1.647
18,900
-0.07(-4.24%)
Apr 11, 2019
1.650
1.720
1.620
1.720
9,103
+0.09(+5.52%)
Apr 10, 2019
1.621
1.790
1.609
1.630
45,859
+0.06(+3.78%)
Apr 09, 2019
1.550
1.620
1.550
1.571
7,243
+0.00(+0.03%)
Apr 08, 2019
1.600
1.613
1.570
1.570
3,315
+0.00(+0.01%)
Apr 05, 2019
1.570
1.570
1.570
1.570
200
-0.01(-0.63%)
Apr 04, 2019
1.550
1.590
1.550
1.580
7,947
+0.03(+1.94%)
Apr 03, 2019
1.590
1.590
1.520
1.550
8,933
-0.05(-3.13%)
Apr 02, 2019
1.550
1.600
1.500
1.600
34,564
+0.02(+1.27%)
Apr 01, 2019
1.570
1.610
1.523
1.580
10,129
+0.04(+2.60%)
Mar 29, 2019
1.650
1.692
1.540
1.540
16,600
-0.16(-9.41%)
Mar 28, 2019
1.610
1.850
1.580
1.700
155,077
+0.11(+6.92%)
Mar 27, 2019
1.560
1.590
1.551
1.590
11,145
+0.03(+1.92%)
Mar 26, 2019
1.550
1.560
1.550
1.560
16,378
+0.00(+0.00%)
Mar 25, 2019
1.520
1.570
1.520
1.560
7,287
+0.02(+1.29%)
Mar 22, 2019
1.600
1.650
1.540
1.540
22,200
+0.04(+2.67%)
Mar 21, 2019
1.490
1.541
1.490
1.500
9,454
-0.04(-2.60%)
Mar 20, 2019
1.496
1.547
1.496
1.540
26,800
-0.02(-1.28%)
Mar 19, 2019
1.560
1.600
1.560
1.560
9,088
-0.00(-0.20%)
Mar 18, 2019
1.570
1.570
1.490
1.563
11,529
-0.04(-2.30%)
Mar 15, 2019
1.490
1.669
1.410
1.600
123,800
+0.14(+9.59%)
Mar 14, 2019
1.430
1.490
1.400
1.460
86,914
+0.01(+0.69%)
Mar 13, 2019
1.440
1.480
1.430
1.450
10,759
+0.05(+3.57%)
Mar 12, 2019
1.470
1.470
1.400
1.400
7,447
-0.03(-2.10%)
Mar 11, 2019
1.400
1.500
1.400
1.430
26,979
+0.01(+0.45%)
Mar 08, 2019
1.471
1.560
1.400
1.424
37,200
-0.04(-2.49%)
Mar 07, 2019
1.500
1.500
1.460
1.460
12,375
-0.03(-1.87%)
Mar 06, 2019
1.550
1.720
1.450
1.488
130,168
-0.04(-2.76%)
Mar 05, 2019
1.510
1.543
1.470
1.530
15,623
+0.03(+2.00%)
Mar 04, 2019
1.500
1.501
1.475
1.500
29,108
+0.00(+0.00%)
Mar 01, 2019
1.450
1.500
1.430
1.500
18,000
-0.02(-1.16%)
Feb 28, 2019
1.590
1.590
1.474
1.518
8,339
-0.03(-2.09%)
Feb 27, 2019
1.530
1.550
1.530
1.550
8,595
+0.04(+2.65%)
Feb 26, 2019
1.510
1.530
1.510
1.510
4,347
+0.04(+2.71%)
Feb 25, 2019
1.553
1.553
1.470
1.470
22,581
-0.08(-5.15%)
Feb 22, 2019
1.600
1.600
1.500
1.550
9,900
-0.05(-3.13%)
Feb 21, 2019
1.690
1.690
1.470
1.600
10,562
+0.06(+3.90%)
Feb 20, 2019
1.490
1.792
1.470
1.540
79,778
+0.07(+4.77%)
Feb 19, 2019
1.410
1.470
1.380
1.470
16,069
+0.07(+4.99%)
Feb 15, 2019
1.400
1.480
1.380
1.400
51,900
-0.01(-0.71%)
Feb 14, 2019
1.340
1.420
1.330
1.410
2,821
-0.00(-0.23%)
Feb 13, 2019
1.347
1.413
1.345
1.413
1,905
+0.09(+6.97%)
Feb 12, 2019
1.375
1.380
1.320
1.321
17,417
-0.03(-2.14%)
Feb 11, 2019
1.350
1.350
1.350
1.350
572
-0.01(-0.74%)
Feb 08, 2019
1.360
1.360
1.360
1.360
400
-0.04(-2.86%)
Feb 07, 2019
1.400
1.406
1.400
1.400
6,728
+0.02(+1.45%)
Feb 06, 2019
1.380
1.380
1.380
83
+0.00(+0.00%)
Feb 05, 2019
1.380
1.450
1.380
1.380
6,427
-0.02(-1.43%)
Feb 04, 2019
1.350
1.408
1.350
1.400
18,111
-0.03(-2.10%)
Feb 01, 2019
1.360
1.430
1.330
1.430
1,500
+0.03(+2.14%)
Jan 31, 2019
1.400
1.400
1.400
1.400
3,858
+0.05(+3.37%)
Jan 30, 2019
1.340
1.400
1.340
1.354
10,200
+0.03(+2.29%)
Jan 29, 2019
1.320
1.325
1.320
1.324
2,091
+0.00(+0.30%)
Jan 28, 2019
1.340
1.340
1.320
1.320
8,250
-0.07(-5.04%)
Jan 25, 2019
1.450
1.450
1.330
1.390
700
-0.06(-4.14%)
Jan 24, 2019
1.450
1.450
1.450
1.450
171
+0.06(+3.97%)
Jan 23, 2019
1.330
1.440
1.330
1.395
1,091
+0.04(+3.30%)
Jan 22, 2019
1.450
1.450
1.350
1.350
44,325
-0.10(-6.90%)
Jan 18, 2019
1.420
1.450
1.330
1.450
20,800
+0.01(+0.69%)
Jan 17, 2019
1.500
1.500
1.394
1.440
2,691
+0.09(+6.67%)
Jan 16, 2019
1.370
1.610
1.350
1.350
187,075
+0.05(+3.85%)
Jan 15, 2019
1.300
1.300
1.300
307
+0.00(+0.00%)
Jan 14, 2019
1.300
1.300
1.300
1.300
223
-0.05(-3.70%)
Jan 11, 2019
1.330
1.350
1.310
1.350
1,500
+0.04(+3.05%)
Jan 10, 2019
1.410
1.410
1.310
1.310
2,747
-0.13(-9.03%)
Jan 09, 2019
1.360
1.440
1.360
1.440
32,354
+0.08(+5.88%)
Jan 08, 2019
1.365
1.375
1.360
1.360
2,810
+0.01(+0.74%)
Jan 07, 2019
1.470
1.470
1.350
1.350
2,226
-0.05(-3.57%)
Jan 04, 2019
1.260
1.400
1.260
1.400
21,100
+0.15(+12.00%)
Jan 03, 2019
1.250
1.310
1.250
1.250
6,567
+0.02(+1.63%)
Jan 02, 2019
1.230
1.230
1.230
194
+0.00(+0.00%)
Dec 31, 2018
1.100
1.250
1.090
1.230
8,500
+0.18(+17.14%)
Dec 28, 2018
1.080
1.150
1.050
1.050
2,000
+0.06(+6.06%)
Dec 27, 2018
0.9910
1.100
0.9001
0.9900
25,878
-0.01(-1.00%)
Dec 26, 2018
0.6600
1.100
0.6600
1.000
33,986
-0.10(-9.09%)
Dec 24, 2018
1.100
1.100
1.100
48
+0.00(+0.00%)
Dec 21, 2018
1.170
1.170
1.100
1.100
16,700
-0.08(-6.78%)
Dec 20, 2018
1.240
1.310
1.180
1.180
62,383
-0.06(-4.85%)
Dec 19, 2018
1.230
1.240
1.230
1.240
2,356
+0.00(+0.01%)
Dec 18, 2018
1.303
1.303
1.240
1.240
361
-0.05(-3.88%)
Dec 17, 2018
1.250
1.330
1.240
1.290
27,314
+0.02(+1.57%)
Dec 14, 2018
1.270
1.270
1.270
165
+0.00(+0.00%)
Dec 13, 2018
1.270
1.270
1.270
1.270
195
-0.01(-0.78%)
Dec 12, 2018
1.280
1.280
1.280
238
+0.00(+0.00%)
Dec 11, 2018
1.280
1.280
1.280
1.280
1,259
+0.00(+0.00%)
Dec 10, 2018
1.280
1.280
1.280
121
+0.00(+0.00%)
Dec 07, 2018
1.270
1.280
1.270
1.280
2,900
+0.00(+0.00%)
Dec 06, 2018
1.290
1.350
1.280
1.280
24,634
-0.08(-5.88%)
Dec 04, 2018
1.360
1.360
1.360
1.360
1,100
-0.02(-1.45%)
Dec 03, 2018
1.380
1.380
1.380
1.380
4,294
+0.00(+0.00%)
Nov 30, 2018
1.380
1.380
1.380
1.380
1,200
-0.01(-0.72%)
Nov 29, 2018
1.290
1.390
1.290
1.390
848
+0.02(+1.46%)
Nov 28, 2018
1.290
1.370
1.280
1.370
3,154
+0.05(+3.95%)
Nov 27, 2018
1.318
1.318
1.318
1.318
366
-0.01(-0.90%)
Nov 26, 2018
1.330
1.337
1.330
1.330
12,345
+0.00(+0.00%)
Nov 23, 2018
1.330
1.330
1.330
1.330
200
+0.00(+0.00%)
Nov 21, 2018
1.330
1.330
1.330
0
+0.04(+3.10%)
Nov 20, 2018
1.290
1.290
1.290
1.290
147
-0.01(-0.77%)
Nov 19, 2018
1.300
1.300
1.280
1.300
2,046
-0.06(-4.41%)
Nov 16, 2018
1.360
1.360
1.360
35
+0.00(+0.00%)
Nov 15, 2018
1.360
1.360
1.360
96
+0.00(+0.00%)
Nov 14, 2018
1.360
1.360
1.360
88
+0.00(+0.00%)
Nov 13, 2018
1.360
1.360
1.360
177
+0.00(+0.00%)
Nov 12, 2018
1.360
1.360
1.360
189
+0.00(+0.00%)
Nov 09, 2018
1.370
1.370
1.360
1.360
1,600
+0.00(+0.00%)
Nov 08, 2018
1.360
1.360
1.360
149
+0.00(+0.00%)
Nov 07, 2018
1.390
1.390
1.360
1.360
2,631
+0.00(+0.00%)
Nov 06, 2018
1.350
1.372
1.350
1.360
2,409
+0.01(+0.74%)
Nov 05, 2018
1.340
1.350
1.300
1.350
2,529
+0.00(+0.00%)
Nov 02, 2018
1.291
1.350
1.245
1.350
24,700
+0.00(+0.00%)
Nov 01, 2018
1.300
1.360
1.290
1.350
38,738
+0.06(+4.65%)
Oct 31, 2018
1.250
1.290
1.250
1.290
1,458
+0.04(+3.20%)
Oct 30, 2018
1.250
1.250
1.250
117
+0.00(+0.00%)
Oct 29, 2018
1.250
1.250
1.250
1.250
425
+0.00(+0.00%)
Oct 26, 2018
1.250
1.300
1.250
1.250
2,600
-0.01(-0.79%)
Oct 25, 2018
1.300
1.300
1.260
1.260
646
-0.03(-2.33%)
Oct 24, 2018
1.280
1.290
1.280
1.290
5,269
-0.02(-1.53%)
Oct 23, 2018
1.310
1.310
1.250
1.310
6,119
+0.01(+0.77%)
Oct 22, 2018
1.300
1.300
1.300
117
+0.00(+0.00%)
Oct 19, 2018
1.280
1.300
1.250
1.300
3,800
+0.05(+4.00%)
Oct 18, 2018
1.350
1.380
1.250
1.250
2,339
-0.05(-3.85%)
Oct 17, 2018
1.310
1.390
1.300
1.300
5,147
-0.01(-0.76%)
Oct 16, 2018
1.370
1.400
1.310
1.310
8,064
-0.07(-5.07%)
Oct 15, 2018
1.290
1.380
1.290
1.380
2,219
+0.06(+4.55%)
Oct 12, 2018
1.260
1.320
1.250
1.320
9,300
+0.00(+0.00%)
Oct 11, 2018
1.310
1.320
1.310
1.320
6,745
+0.02(+1.54%)
Oct 10, 2018
1.380
1.433
1.250
1.300
22,802
-0.08(-5.80%)
Oct 09, 2018
1.400
1.450
1.380
1.380
4,109
-0.07(-4.83%)
Oct 08, 2018
1.450
1.450
1.450
1.450
685
+0.05(+3.57%)
Oct 05, 2018
1.440
1.440
1.400
1.400
7,100
-0.05(-3.12%)
Oct 04, 2018
1.410
1.445
1.410
1.445
1,743
+0.04(+2.48%)
Oct 03, 2018
1.433
1.447
1.410
1.410
8,559
-0.03(-2.08%)
Oct 02, 2018
1.440
1.450
1.360
1.440
10,736
+0.03(+2.13%)
Oct 01, 2018
1.430
1.497
1.410
1.410
7,394
-0.04(-2.76%)
Sep 28, 2018
1.510
1.510
1.450
1.450
16,000
-0.05(-3.30%)
Sep 27, 2018
1.520
1.520
1.450
1.500
10,398
-0.02(-1.35%)
Sep 26, 2018
1.470
1.520
1.460
1.520
9,854
+0.06(+4.11%)
Sep 25, 2018
1.520
1.521
1.460
1.460
3,172
+0.01(+0.68%)
Sep 24, 2018
1.451
1.500
1.450
1.450
3,042
-0.09(-5.84%)
Sep 21, 2018
1.500
1.540
1.500
1.540
3,300
+0.04(+2.67%)
Sep 20, 2018
1.510
1.510
1.459
1.500
24,768
+0.00(+0.00%)
Sep 19, 2018
1.510
1.540
1.490
1.500
10,782
-0.05(-3.16%)
Sep 18, 2018
1.580
1.580
1.500
1.549
6,792
+0.04(+2.58%)
Sep 17, 2018
1.680
1.680
1.490
1.510
32,292
-0.17(-10.12%)
Sep 14, 2018
1.750
1.850
1.645
1.680
83,600
+0.03(+1.82%)
Sep 13, 2018
1.560
1.650
1.560
1.650
4,198
+0.10(+6.45%)
Sep 12, 2018
1.550
1.610
1.520
1.550
3,443
-0.01(-0.64%)
Sep 11, 2018
1.560
1.580
1.550
1.560
3,616
+0.01(+0.65%)
Sep 10, 2018
1.550
1.550
1.550
1.550
251
-0.04(-2.52%)
Sep 07, 2018
1.590
1.590
1.590
40
+0.00(+0.00%)
Sep 06, 2018
1.580
1.590
1.580
1.590
1,418
-0.04(-2.45%)
Sep 05, 2018
1.630
1.630
1.630
231
+0.00(+0.00%)
Sep 04, 2018
1.590
1.630
1.565
1.630
1,708
-0.04(-2.29%)
Aug 31, 2018
1.668
1.668
1.668
0
+0.03(+1.72%)
Aug 30, 2018
1.650
1.670
1.460
1.640
24,625
-0.01(-0.55%)
Aug 29, 2018
1.510
1.650
1.510
1.649
46,631
+0.19(+12.95%)
Aug 28, 2018
1.500
1.570
1.460
1.460
3,682
-0.02(-1.35%)
Aug 27, 2018
1.438
1.500
1.421
1.480
7,296
+0.07(+4.96%)
Aug 24, 2018
1.450
1.450
1.410
1.410
10,300
-0.04(-2.76%)
Aug 23, 2018
1.500
1.500
1.450
1.450
14,809
-0.05(-3.33%)
Aug 22, 2018
1.490
1.520
1.450
1.500
3,778
-0.02(-1.25%)
Aug 21, 2018
1.539
1.540
1.440
1.519
5,924
+0.02(+1.27%)
Aug 20, 2018
1.501
1.501
1.500
1.500
661
+0.00(+0.00%)
Aug 17, 2018
1.520
1.570
1.480
1.500
32,400
-0.02(-1.32%)
Aug 16, 2018
1.510
1.529
1.510
1.520
8,559
+0.01(+0.66%)
Aug 15, 2018
1.600
1.600
1.510
1.510
4,995
-0.09(-5.63%)
Aug 14, 2018
1.580
1.600
1.550
1.600
7,970
+0.03(+1.91%)
Aug 13, 2018
1.630
1.630
1.570
1.570
26,004
+0.02(+1.29%)
Aug 10, 2018
1.570
1.590
1.550
1.550
8,000
-0.04(-2.64%)
Aug 09, 2018
1.620
1.620
1.592
1.592
13,201
+0.02(+1.34%)
Aug 08, 2018
1.571
1.571
1.571
1.571
3,157
+0.00(+0.06%)
Aug 07, 2018
1.581
1.581
1.570
1.570
3,518
-0.02(-1.26%)
Aug 06, 2018
1.648
1.677
1.579
1.590
4,170
-0.08(-4.79%)
Aug 03, 2018
1.650
1.690
1.570
1.670
11,600
+0.02(+1.21%)
Aug 02, 2018
1.550
1.709
1.515
1.650
103,326
+0.14(+9.27%)
Aug 01, 2018
1.590
1.639
1.510
1.510
24,111
-0.11(-6.79%)
Jul 31, 2018
1.588
1.648
1.580
1.620
32,566
+0.04(+2.53%)
Jul 30, 2018
1.519
1.629
1.519
1.580
42,689
+0.06(+3.95%)
Jul 27, 2018
1.400
1.530
1.400
1.520
72,800
+0.05(+3.23%)
Jul 26, 2018
1.391
1.550
1.391
1.472
128,757
+0.05(+3.33%)
Jul 25, 2018
1.432
1.457
1.390
1.425
22,292
+0.02(+1.06%)
Jul 24, 2018
1.430
1.440
1.410
1.410
673
-0.05(-3.42%)
Jul 20, 2018
1.460
1.460
1.460
59
+0.05(+3.55%)
Jul 19, 2018
1.440
1.498
1.410
1.410
5,350
+0.00(+0.00%)
Jul 18, 2018
1.500
1.500
1.370
1.410
45,373
-0.09(-6.00%)
Jul 17, 2018
1.530
1.530
1.500
1.500
2,922
-0.01(-0.66%)
Jul 16, 2018
1.504
1.510
1.504
1.510
2,984
+0.01(+0.65%)
Jul 13, 2018
1.500
1.500
1.500
1.500
603
-0.05(-3.21%)
Jul 10, 2018
1.550
1.550
1.550
1
-0.04(-2.52%)
Jul 09, 2018
1.550
1.590
1.550
1.590
1,125
+0.05(+3.58%)
Jul 06, 2018
1.540
1.540
1.530
1.535
1,503
+0.01(+0.33%)
Jul 05, 2018
1.553
1.560
1.510
1.530
16,507
-0.03(-1.92%)
Jul 02, 2018
1.560
1.560
1.560
0
-0.06(-3.70%)
Jun 29, 2018
1.600
1.620
1.560
1.620
15,544
+0.02(+1.25%)
Jun 28, 2018
1.604
1.620
1.590
1.600
29,116
+0.02(+1.27%)
Jun 27, 2018
1.600
1.600
1.580
1.580
1,960
-0.02(-1.25%)
Jun 25, 2018
1.600
1.600
1.600
3
-0.02(-1.23%)
Jun 21, 2018
1.620
1.620
1.620
56
+0.09(+5.88%)
Jun 20, 2018
1.580
1.580
1.530
1.530
6,114
-0.06(-3.77%)
Jun 19, 2018
1.670
1.670
1.560
1.590
5,014
-0.01(-0.63%)
Jun 18, 2018
1.650
1.685
1.573
1.600
12,273
-0.05(-3.03%)
Jun 15, 2018
1.700
1.561
1.650
26,725
+0.09(+5.70%)
Jun 14, 2018
1.638
1.638
1.530
1.561
20,671
-0.03(-1.82%)
Jun 13, 2018
1.560
1.590
1.560
1.590
6,438
+0.03(+1.92%)
Jun 12, 2018
1.620
1.630
1.550
1.560
21,341
-0.06(-3.70%)
Jun 11, 2018
1.600
1.658
1.600
1.620
10,193
+0.03(+1.89%)
Jun 08, 2018
1.614
1.615
1.590
1.590
2,034
-0.05(-3.05%)
Jun 07, 2018
1.550
1.640
1.550
1.640
13,274
+0.09(+5.81%)
Jun 06, 2018
1.630
1.650
1.550
1.550
26,090
-0.09(-5.49%)
Jun 05, 2018
1.700
1.720
1.595
1.640
40,130
-0.01(-0.61%)
Jun 04, 2018
1.810
1.810
1.640
1.650
43,815
-0.12(-6.78%)
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.