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
U S Energy Corp
(NQ:
USEG
)
1.020
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 29, 2020
6.627
6.627
5.338
6.140
69,854
-0.16(-2.58%)
May 28, 2020
5.538
6.684
5.519
6.302
354,951
+0.72(+12.82%)
May 27, 2020
5.653
5.662
5.261
5.586
40,184
-0.08(-1.35%)
May 26, 2020
5.299
5.729
4.917
5.662
153,749
+0.39(+7.43%)
May 22, 2020
5.328
5.347
5.086
5.271
34,560
-0.09(-1.60%)
May 21, 2020
5.634
5.729
5.061
5.357
192,004
+0.33(+6.65%)
May 20, 2020
4.927
5.194
4.726
5.022
143,636
+0.24(+4.99%)
May 19, 2020
5.108
5.108
4.669
4.784
49,912
-0.15(-3.09%)
May 18, 2020
5.175
5.198
4.726
4.937
40,000
+0.09(+1.87%)
May 15, 2020
5.452
6.636
4.440
4.846
194,796
+0.03(+0.69%)
May 14, 2020
4.392
4.965
4.115
4.812
56,896
+0.06(+1.31%)
May 13, 2020
4.937
5.385
4.583
4.750
39,532
-0.11(-2.26%)
May 12, 2020
4.822
5.299
4.803
4.860
45,583
+0.13(+2.83%)
May 11, 2020
4.688
5.252
4.688
4.726
41,733
+0.14(+3.13%)
May 08, 2020
4.994
5.175
4.583
4.583
28,905
-0.15(-3.23%)
May 07, 2020
4.669
5.672
4.641
4.736
70,769
+0.10(+2.06%)
May 06, 2020
4.535
4.679
4.440
4.641
28,214
+0.02(+0.41%)
May 05, 2020
4.602
5.242
4.440
4.621
216,743
+0.23(+5.22%)
May 04, 2020
3.103
4.965
3.046
4.392
1,023,073
+1.38(+46.03%)
May 01, 2020
3.036
3.036
2.979
3.008
2,199
-0.04(-1.22%)
Apr 30, 2020
3.036
3.122
2.874
3.045
5,588
-0.04(-1.27%)
Apr 29, 2020
3.036
3.161
2.836
3.084
18,286
+0.02(+0.55%)
Apr 28, 2020
3.036
3.227
3.036
3.067
1,873
-0.14(-4.26%)
Apr 27, 2020
3.313
3.313
3.008
3.204
2,014
-0.11(-3.31%)
Apr 24, 2020
3.237
3.628
2.931
3.313
24,087
+0.27(+8.94%)
Apr 23, 2020
3.027
3.352
2.874
3.041
11,764
+0.14(+4.95%)
Apr 22, 2020
2.912
3.151
2.817
2.898
14,787
+0.11(+4.04%)
Apr 21, 2020
3.165
3.332
2.769
2.786
21,463
-0.22(-7.39%)
Apr 20, 2020
3.294
3.390
3.008
3.008
9,657
-0.24(-7.35%)
Apr 17, 2020
3.103
3.409
3.103
3.246
3,665
+0.03(+0.89%)
Apr 16, 2020
3.275
3.342
2.919
3.218
10,706
+0.35(+12.33%)
Apr 15, 2020
2.865
3.342
2.865
2.865
6,410
-0.48(-14.29%)
Apr 14, 2020
3.390
3.533
3.342
3.342
3,624
-0.17(-4.89%)
Apr 13, 2020
3.371
3.533
3.371
3.514
1,750
+0.18(+5.33%)
Apr 09, 2020
3.289
3.991
3.170
3.336
24,820
+0.19(+6.19%)
Apr 08, 2020
3.211
3.211
3.041
3.141
7,179
+0.15(+5.11%)
Apr 07, 2020
3.180
3.495
2.989
2.989
6,783
+0.08(+2.62%)
Apr 06, 2020
3.103
3.175
2.865
2.912
3,787
-0.14(-4.68%)
Apr 03, 2020
3.342
3.897
2.865
3.056
22,097
-0.17(-5.21%)
Apr 02, 2020
2.521
3.611
2.521
3.224
26,286
+0.48(+17.63%)
Apr 01, 2020
3.275
3.275
2.740
2.740
1,175
-0.22(-7.42%)
Mar 31, 2020
2.740
2.960
2.721
2.960
2,118
+0.23(+8.39%)
Mar 30, 2020
2.845
2.845
2.731
2.731
474
-0.16(-5.61%)
Mar 27, 2020
3.180
3.180
2.721
2.893
6,702
-0.30(-9.28%)
Mar 26, 2020
3.266
3.533
2.874
3.189
10,493
+0.13(+4.18%)
Mar 25, 2020
2.473
4.774
2.463
3.061
25,734
+0.58(+23.31%)
Mar 24, 2020
2.817
3.304
2.397
2.483
2,891
+0.13(+5.69%)
Mar 23, 2020
3.342
3.342
2.339
2.349
6,620
-0.05(-1.99%)
Mar 20, 2020
2.425
2.425
2.397
2.397
942
+0.05(+2.03%)
Mar 19, 2020
2.674
2.683
2.349
2.349
21,077
+0.02(+0.80%)
Mar 18, 2020
2.578
2.578
2.330
2.330
2,207
-0.26(-9.88%)
Mar 17, 2020
2.798
2.903
2.578
2.586
6,893
-0.23(-8.20%)
Mar 16, 2020
3.170
3.423
2.817
2.817
11,283
-0.09(-2.96%)
Mar 13, 2020
2.912
2.927
2.903
2.903
1,047
-0.01(-0.33%)
Mar 12, 2020
2.966
2.966
2.865
2.912
2,585
-0.16(-5.28%)
Mar 11, 2020
3.246
3.246
2.960
3.075
1,840
-0.22(-6.67%)
Mar 10, 2020
3.361
3.361
3.283
3.294
3,167
-0.32(-8.97%)
Mar 09, 2020
3.994
3.994
2.960
3.619
6,898
-0.33(-8.45%)
Mar 06, 2020
4.583
4.583
3.934
3.953
2,827
+0.28(+7.53%)
Mar 05, 2020
3.705
3.934
3.676
3.676
8,323
-0.10(-2.53%)
Mar 04, 2020
3.960
4.182
3.657
3.772
7,738
-0.24(-5.95%)
Mar 03, 2020
3.929
4.068
3.581
4.010
13,461
-0.02(-0.47%)
Mar 02, 2020
3.552
4.488
3.533
4.029
43,191
+0.17(+4.34%)
Feb 28, 2020
3.819
3.867
3.647
3.862
5,969
-0.31(-7.45%)
Feb 27, 2020
4.249
4.373
4.106
4.173
2,827
-0.24(-5.41%)
Feb 26, 2020
4.535
4.822
4.380
4.411
2,238
-0.22(-4.74%)
Feb 25, 2020
4.660
4.975
4.459
4.631
4,254
+0.24(+5.43%)
Feb 24, 2020
5.089
5.347
4.297
4.392
15,336
-0.84(-16.06%)
Feb 21, 2020
5.321
5.734
4.870
5.233
22,202
+0.17(+3.40%)
Feb 20, 2020
5.062
6.206
4.880
5.061
81,215
+0.02(+0.44%)
Feb 19, 2020
4.162
5.242
4.106
5.038
24,031
+0.83(+19.79%)
Feb 18, 2020
4.192
4.206
3.976
4.206
2,072
+0.00(+0.11%)
Feb 14, 2020
4.201
4.201
4.201
4.201
418
-0.26(-5.74%)
Feb 13, 2020
4.457
4.457
4.457
302
+0.00(+0.00%)
Feb 12, 2020
4.106
4.720
4.096
4.457
15,307
+0.45(+11.14%)
Feb 11, 2020
3.791
4.301
3.762
4.010
7,191
+0.19(+5.00%)
Feb 10, 2020
3.819
3.819
3.819
197
+0.00(+0.00%)
Feb 07, 2020
3.943
4.049
3.819
3.819
1,570
-0.24(-5.88%)
Feb 06, 2020
4.058
4.058
4.058
4.058
615
+0.00(+0.08%)
Feb 05, 2020
4.001
4.055
3.910
4.055
946
+0.22(+5.70%)
Feb 04, 2020
3.963
4.006
3.819
3.836
3,663
-0.19(-4.80%)
Feb 03, 2020
4.488
4.488
4.010
4.029
4,459
-0.63(-13.52%)
Jan 31, 2020
4.273
4.660
4.273
4.660
5,969
+0.02(+0.41%)
Jan 30, 2020
4.535
4.660
4.157
4.641
4,238
-0.02(-0.41%)
Jan 29, 2020
4.567
4.669
4.567
4.660
1,593
-0.01(-0.20%)
Jan 28, 2020
4.669
4.669
4.669
640
+0.00(+0.00%)
Jan 27, 2020
4.681
4.908
4.576
4.669
4,910
+0.11(+2.30%)
Jan 24, 2020
4.641
5.061
4.526
4.564
16,442
+0.06(+1.27%)
Jan 23, 2020
4.297
4.535
4.297
4.507
7,069
-0.01(-0.32%)
Jan 22, 2020
4.555
4.583
4.163
4.521
4,268
-0.09(-1.96%)
Jan 21, 2020
4.736
4.736
4.612
4.612
16,202
-0.16(-3.34%)
Jan 17, 2020
4.641
4.835
4.469
4.771
13,300
+0.18(+3.89%)
Jan 16, 2020
4.593
4.593
4.593
4.593
410
+0.10(+2.12%)
Jan 15, 2020
4.535
4.602
4.416
4.497
14,647
-0.05(-1.05%)
Jan 14, 2020
4.497
4.610
4.488
4.545
8,938
+0.06(+1.27%)
Jan 13, 2020
4.507
4.717
4.488
4.488
11,087
-0.09(-1.88%)
Jan 10, 2020
4.583
4.765
4.507
4.574
15,290
-0.10(-2.04%)
Jan 09, 2020
4.688
4.908
4.631
4.669
29,698
+0.08(+1.66%)
Jan 08, 2020
6.254
6.350
4.488
4.593
167,234
-0.95(-17.07%)
Jan 07, 2020
4.488
6.206
4.297
5.538
155,533
+1.22(+28.32%)
Jan 06, 2020
3.724
4.774
3.724
4.316
89,723
+0.69(+18.95%)
Jan 03, 2020
3.342
3.915
3.151
3.628
43,221
+0.67(+22.58%)
Jan 02, 2020
3.028
3.046
2.884
2.960
1,668
+0.08(+2.65%)
Dec 31, 2019
3.055
3.151
2.865
2.884
5,121
+0.02(+0.63%)
Dec 30, 2019
3.153
3.437
2.865
2.865
6,451
-0.38(-11.74%)
Dec 27, 2019
3.055
3.294
3.055
3.246
1,864
+0.29(+9.68%)
Dec 26, 2019
3.208
3.209
2.960
2.960
1,768
-0.10(-3.13%)
Dec 24, 2019
3.045
3.197
3.008
3.055
219
-0.10(-3.03%)
Dec 23, 2019
2.960
3.246
2.960
3.151
2,828
-0.00(-0.03%)
Dec 20, 2019
3.151
3.294
3.055
3.152
2,607
+0.10(+3.16%)
Dec 19, 2019
3.151
3.246
2.865
3.055
2,102
+0.02(+0.63%)
Dec 18, 2019
3.055
3.246
3.036
3.036
1,609
-0.31(-9.14%)
Dec 17, 2019
3.342
3.359
3.342
3.342
917
+0.10(+2.94%)
Dec 16, 2019
3.055
3.246
3.055
3.246
2,597
+0.29(+9.68%)
Dec 13, 2019
3.342
3.444
2.960
2.960
1,885
-0.32(-9.81%)
Dec 12, 2019
3.282
3.282
3.282
3.282
55
-0.17(-4.79%)
Dec 11, 2019
3.342
3.533
3.342
3.447
955
+0.14(+4.18%)
Dec 10, 2019
3.246
3.614
3.151
3.309
2,189
+0.11(+3.43%)
Dec 09, 2019
3.402
3.402
3.199
3.199
7,395
-0.06(-1.76%)
Dec 06, 2019
3.227
3.437
3.227
3.256
1,445
+0.03(+0.89%)
Dec 05, 2019
3.246
3.309
3.227
3.227
679
-0.03(-0.88%)
Dec 04, 2019
3.342
3.394
3.227
3.256
2,106
-0.14(-4.11%)
Dec 03, 2019
3.251
3.395
3.246
3.395
246
+0.06(+1.66%)
Dec 02, 2019
3.227
3.342
3.227
3.340
1,722
+0.12(+3.64%)
Nov 29, 2019
3.227
3.623
3.223
3.223
219
+0.01(+0.36%)
Nov 27, 2019
3.151
3.309
3.151
3.211
806
+0.04(+1.23%)
Nov 26, 2019
3.342
3.504
3.151
3.172
6,965
-0.17(-5.11%)
Nov 25, 2019
3.342
3.509
3.151
3.343
2,527
-0.19(-5.35%)
Nov 22, 2019
3.721
3.721
3.342
3.532
534
-0.05(-1.33%)
Nov 21, 2019
3.533
3.819
3.437
3.580
2,116
+0.14(+4.14%)
Nov 20, 2019
3.533
4.010
3.437
3.437
2,455
-0.10(-2.70%)
Nov 19, 2019
3.533
3.915
3.437
3.533
2,722
+0.10(+2.78%)
Nov 18, 2019
3.533
3.533
3.246
3.437
411
+0.00(+0.03%)
Nov 15, 2019
3.100
3.437
3.100
3.436
4,168
+0.14(+4.32%)
Nov 14, 2019
3.377
3.437
3.246
3.294
530
-0.09(-2.79%)
Nov 13, 2019
3.340
3.437
3.255
3.389
467
+0.05(+1.40%)
Nov 12, 2019
2.874
3.462
2.874
3.342
651
-0.05(-1.49%)
Nov 11, 2019
3.342
3.527
3.342
3.393
1,163
-0.05(-1.36%)
Nov 08, 2019
3.498
3.672
3.438
3.439
240
+0.00(+0.06%)
Nov 07, 2019
3.536
3.779
3.437
3.437
215
+0.00(+0.00%)
Nov 06, 2019
3.246
3.779
3.246
3.437
1,114
-0.23(-6.15%)
Nov 05, 2019
3.342
3.819
3.342
3.663
694
-0.06(-1.64%)
Nov 04, 2019
4.010
4.010
2.961
3.724
5,386
-0.38(-9.30%)
Nov 01, 2019
3.915
4.371
3.915
4.106
932
-0.03(-0.81%)
Oct 31, 2019
4.106
4.392
3.838
4.139
365
+0.21(+5.37%)
Oct 30, 2019
4.010
4.010
3.819
3.928
482
+0.01(+0.32%)
Oct 29, 2019
4.200
4.200
3.916
3.916
900
-0.09(-2.15%)
Oct 28, 2019
4.392
4.392
3.915
4.002
2,023
-0.31(-7.18%)
Oct 25, 2019
4.011
4.488
4.011
4.311
356
+0.02(+0.58%)
Oct 24, 2019
4.307
4.307
4.128
4.286
2,189
-0.23(-5.20%)
Oct 23, 2019
4.103
4.521
4.103
4.521
525
+0.22(+5.20%)
Oct 22, 2019
4.392
4.551
4.298
4.298
659
-0.28(-6.21%)
Oct 21, 2019
4.583
4.583
4.488
4.582
1,041
-0.00(-0.06%)
Oct 18, 2019
4.774
4.774
4.583
4.585
1,351
-0.19(-3.96%)
Oct 17, 2019
4.870
4.965
4.774
4.774
758
-0.10(-1.96%)
Oct 16, 2019
4.870
4.870
4.584
4.870
1,342
+0.00(+0.00%)
Oct 15, 2019
4.583
4.870
4.583
4.870
2,586
+0.10(+2.00%)
Oct 14, 2019
4.870
4.870
4.587
4.774
1,068
+0.05(+1.01%)
Oct 11, 2019
4.583
4.870
4.583
4.726
942
+0.14(+3.10%)
Oct 10, 2019
4.870
4.870
4.488
4.584
336
-0.29(-5.86%)
Oct 09, 2019
4.870
4.870
4.305
4.870
519
+0.00(+0.00%)
Oct 08, 2019
4.870
4.870
4.401
4.870
650
+0.24(+5.15%)
Oct 07, 2019
4.555
4.870
4.488
4.631
647
-0.14(-3.00%)
Oct 04, 2019
4.583
4.870
4.488
4.774
911
-0.10(-1.96%)
Oct 03, 2019
4.888
4.888
4.440
4.870
1,463
+0.38(+8.51%)
Oct 02, 2019
4.870
4.964
4.392
4.488
1,996
+0.09(+2.06%)
Oct 01, 2019
4.870
4.870
4.397
4.397
682
-0.47(-9.71%)
Sep 30, 2019
4.774
4.965
4.392
4.870
564
+0.29(+6.25%)
Sep 27, 2019
4.488
4.712
4.401
4.583
387
+0.10(+2.13%)
Sep 26, 2019
4.774
4.965
4.488
4.488
1,117
-0.13(-2.89%)
Sep 25, 2019
5.061
5.061
4.500
4.621
913
+0.04(+0.79%)
Sep 24, 2019
4.631
4.850
4.583
4.585
629
-0.24(-4.91%)
Sep 23, 2019
5.289
5.289
4.583
4.822
1,095
-0.24(-4.72%)
Sep 20, 2019
4.679
5.061
4.297
5.061
4,513
+0.32(+6.68%)
Sep 19, 2019
5.061
5.061
4.700
4.744
943
-0.22(-4.46%)
Sep 18, 2019
5.227
5.227
4.774
4.965
1,384
+0.00(+0.00%)
Sep 17, 2019
5.729
5.729
4.726
4.965
12,158
-0.56(-10.16%)
Sep 16, 2019
5.729
6.206
5.257
5.527
16,038
+0.11(+2.05%)
Sep 13, 2019
5.538
5.538
5.062
5.416
2,146
+0.00(+0.04%)
Sep 12, 2019
5.347
5.414
5.252
5.414
624
+0.16(+3.09%)
Sep 11, 2019
5.331
5.331
5.156
5.252
507
-0.27(-4.83%)
Sep 10, 2019
4.965
5.634
4.965
5.518
4,247
-0.03(-0.53%)
Sep 09, 2019
5.061
5.548
5.061
5.548
1,199
+0.44(+8.58%)
Sep 06, 2019
5.061
5.314
5.061
5.109
293
-0.24(-4.46%)
Sep 05, 2019
4.946
5.374
4.946
5.348
183
+0.18(+3.51%)
Sep 04, 2019
5.499
5.548
4.870
5.167
953
+0.30(+6.10%)
Sep 03, 2019
5.538
5.539
4.774
4.870
2,103
-0.57(-10.53%)
Aug 30, 2019
5.347
5.538
4.774
5.443
2,869
-0.10(-1.72%)
Aug 29, 2019
5.204
5.538
5.072
5.538
900
+0.29(+5.44%)
Aug 28, 2019
5.404
5.404
4.774
5.253
2,287
+0.00(+0.02%)
Aug 27, 2019
5.061
5.252
5.061
5.252
3,307
+0.27(+5.34%)
Aug 26, 2019
4.591
5.252
4.509
4.985
3,385
+0.45(+10.03%)
Aug 23, 2019
4.488
4.531
4.445
4.531
94
-0.19(-3.99%)
Aug 22, 2019
4.774
4.799
4.306
4.719
1,724
+0.14(+3.07%)
Aug 21, 2019
4.411
4.769
4.297
4.578
4,835
+0.38(+8.98%)
Aug 20, 2019
4.106
4.212
4.106
4.201
918
+0.09(+2.09%)
Aug 19, 2019
4.121
4.143
3.915
4.115
1,946
+0.19(+4.84%)
Aug 16, 2019
3.991
4.009
3.838
3.925
607
+0.11(+2.78%)
Aug 15, 2019
4.297
4.297
3.342
3.819
3,136
-0.25(-6.04%)
Aug 14, 2019
4.297
4.297
3.628
4.065
2,021
+0.15(+3.83%)
Aug 13, 2019
4.010
4.201
1.337
3.915
2,997
-0.36(-8.44%)
Aug 12, 2019
4.307
4.307
3.868
4.276
579
-0.00(-0.02%)
Aug 09, 2019
3.867
4.283
3.867
4.277
2,105
+0.35(+8.98%)
Aug 08, 2019
4.177
4.307
3.924
3.924
2,270
-0.38(-8.87%)
Aug 07, 2019
4.285
4.488
4.177
4.306
3,924
+0.02(+0.47%)
Aug 06, 2019
4.297
4.354
4.285
4.286
3,572
-0.06(-1.36%)
Aug 05, 2019
4.679
4.773
4.285
4.345
2,625
-0.02(-0.50%)
Aug 02, 2019
4.297
4.774
4.297
4.367
1,644
-0.25(-5.50%)
Aug 01, 2019
4.774
4.774
4.297
4.621
804
-0.06(-1.24%)
Jul 31, 2019
4.113
4.774
4.113
4.680
2,853
+0.57(+13.95%)
Jul 30, 2019
4.106
4.773
4.010
4.107
1,857
-0.29(-6.52%)
Jul 29, 2019
4.774
4.774
4.202
4.393
782
-0.29(-6.10%)
Jul 26, 2019
4.870
4.870
3.920
4.679
2,796
-0.18(-3.73%)
Jul 25, 2019
5.061
5.075
4.774
4.860
2,337
-0.37(-7.10%)
Jul 24, 2019
5.252
5.634
4.870
5.232
3,506
-0.02(-0.38%)
Jul 23, 2019
5.729
5.729
5.156
5.252
3,124
-0.48(-8.33%)
Jul 22, 2019
5.443
5.920
4.965
5.729
3,164
+0.29(+5.26%)
Jul 19, 2019
6.016
6.016
5.156
5.443
6,891
-0.86(-13.64%)
Jul 18, 2019
4.870
6.302
4.583
6.302
6,948
+1.34(+26.92%)
Jul 17, 2019
4.774
4.965
4.679
4.965
1,369
+0.43(+9.40%)
Jul 16, 2019
4.355
4.965
4.355
4.538
1,136
-0.04(-0.98%)
Jul 15, 2019
5.061
5.061
4.583
4.583
3,693
-0.23(-4.84%)
Jul 12, 2019
4.644
5.443
4.644
4.816
15,468
+0.22(+4.89%)
Jul 11, 2019
4.774
4.774
4.064
4.592
2,749
-0.09(-1.86%)
Jul 10, 2019
4.010
4.679
3.915
4.679
5,422
+0.44(+10.36%)
Jul 09, 2019
4.137
4.379
4.010
4.239
1,429
-0.14(-3.27%)
Jul 08, 2019
4.512
4.583
3.941
4.383
814
+0.09(+2.00%)
Jul 05, 2019
4.774
4.774
4.058
4.297
5,896
-0.36(-7.71%)
Jul 03, 2019
4.712
4.774
4.297
4.656
2,880
+0.17(+3.74%)
Jul 02, 2019
4.010
4.583
3.867
4.488
5,084
+0.29(+6.79%)
Jul 01, 2019
4.516
4.772
3.868
4.202
3,500
-0.19(-4.33%)
Jun 28, 2019
4.870
4.870
4.392
4.392
4,115
-0.38(-8.00%)
Jun 27, 2019
4.583
4.965
3.915
4.774
9,610
+0.29(+6.36%)
Jun 26, 2019
4.297
4.512
3.989
4.489
7,555
+0.61(+15.82%)
Jun 25, 2019
3.819
4.010
3.342
3.876
7,424
+0.15(+4.08%)
Jun 24, 2019
3.342
3.819
3.342
3.724
15,329
+0.57(+18.15%)
Jun 21, 2019
3.151
3.168
2.674
3.152
4,733
+0.02(+0.52%)
Jun 20, 2019
2.769
3.533
2.769
3.136
13,145
+0.32(+11.32%)
Jun 19, 2019
2.842
3.032
2.817
2.817
815
-0.07(-2.48%)
Jun 18, 2019
2.960
3.342
2.841
2.888
6,438
-0.03(-0.98%)
Jun 17, 2019
3.088
3.088
2.817
2.917
581
-0.02(-0.81%)
Jun 14, 2019
3.108
3.542
2.702
2.941
4,430
-0.02(-0.64%)
Jun 13, 2019
2.748
3.055
2.748
2.960
6,138
+0.14(+5.05%)
Jun 12, 2019
3.055
3.313
1.757
2.818
12,881
-0.50(-14.96%)
Jun 11, 2019
3.246
3.542
3.200
3.313
2,111
-0.12(-3.61%)
Jun 10, 2019
3.628
3.819
2.960
3.437
11,178
-0.10(-2.70%)
Jun 07, 2019
3.744
3.877
3.349
3.533
26,873
-0.36(-9.16%)
Jun 06, 2019
3.958
3.958
3.743
3.889
1,566
+0.02(+0.57%)
Jun 05, 2019
4.010
4.106
3.724
3.867
1,747
+0.02(+0.60%)
Jun 04, 2019
4.010
4.121
3.844
3.844
2,391
-0.24(-5.82%)
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.