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
Net Element Inc
(NQ:
NETE
)
N/A
UNCHANGED
Last Price
Updated:
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
3.950
4.117
3.940
3.940
16,300
-0.01(-0.25%)
May 30, 2019
4.130
4.140
3.902
3.950
47,116
-0.22(-5.28%)
May 29, 2019
4.290
4.290
4.010
4.170
37,485
-0.17(-3.92%)
May 28, 2019
4.234
4.390
4.230
4.340
7,049
-0.01(-0.20%)
May 24, 2019
4.370
4.370
4.230
4.349
7,200
+0.15(+3.54%)
May 23, 2019
4.260
4.538
4.200
4.200
8,646
-0.06(-1.41%)
May 22, 2019
4.390
4.410
4.260
4.260
14,645
-0.05(-1.16%)
May 21, 2019
4.500
4.500
4.300
4.310
28,839
-0.17(-3.79%)
May 20, 2019
4.900
4.900
4.400
4.480
14,616
-0.40(-8.20%)
May 17, 2019
4.950
4.950
4.740
4.880
23,700
+0.13(+2.74%)
May 16, 2019
5.180
5.200
4.000
4.750
210,374
-0.53(-10.04%)
May 15, 2019
5.320
5.410
5.180
5.280
21,339
+0.02(+0.42%)
May 14, 2019
5.250
5.420
5.180
5.258
26,891
+0.01(+0.15%)
May 13, 2019
5.070
5.710
4.970
5.250
142,244
+0.12(+2.34%)
May 10, 2019
5.240
5.240
4.990
5.130
17,600
-0.06(-1.16%)
May 09, 2019
5.090
5.220
5.090
5.190
14,104
+0.13(+2.57%)
May 08, 2019
5.340
5.340
5.030
5.060
26,973
-0.34(-6.30%)
May 07, 2019
5.520
5.620
5.390
5.400
27,074
-0.15(-2.70%)
May 06, 2019
5.570
5.609
5.460
5.550
6,032
-0.07(-1.25%)
May 03, 2019
5.430
5.650
5.420
5.620
23,700
+0.21(+3.88%)
May 02, 2019
5.470
5.720
5.410
5.410
41,813
-0.12(-2.17%)
May 01, 2019
5.630
5.650
5.440
5.530
22,479
-0.12(-2.12%)
Apr 30, 2019
5.550
5.829
5.410
5.650
63,546
+0.15(+2.73%)
Apr 29, 2019
5.570
5.580
5.400
5.500
50,085
-0.07(-1.26%)
Apr 26, 2019
5.650
5.810
5.510
5.570
69,100
-0.13(-2.28%)
Apr 25, 2019
5.720
5.740
5.610
5.700
7,044
-0.08(-1.38%)
Apr 24, 2019
5.610
5.900
5.500
5.780
61,839
+0.12(+2.12%)
Apr 23, 2019
5.680
5.700
5.500
5.660
47,904
-0.06(-1.05%)
Apr 22, 2019
5.700
5.750
5.640
5.720
26,471
+0.02(+0.35%)
Apr 18, 2019
5.770
5.850
5.700
5.700
27,900
-0.12(-2.06%)
Apr 17, 2019
5.940
5.980
5.640
5.820
58,299
-0.09(-1.52%)
Apr 16, 2019
5.880
6.170
5.850
5.910
95,252
-0.04(-0.67%)
Apr 15, 2019
5.990
6.000
5.850
5.950
41,546
-0.05(-0.83%)
Apr 12, 2019
6.050
6.190
5.910
6.000
43,900
-0.04(-0.66%)
Apr 11, 2019
6.170
6.220
6.040
6.040
51,173
-0.25(-3.97%)
Apr 10, 2019
6.090
6.479
5.920
6.290
260,738
+0.20(+3.28%)
Apr 09, 2019
5.930
6.090
5.930
6.090
14,086
+0.10(+1.67%)
Apr 08, 2019
6.120
6.120
5.850
5.990
53,691
-0.21(-3.39%)
Apr 05, 2019
6.260
6.260
6.070
6.200
50,400
+0.04(+0.65%)
Apr 04, 2019
6.090
6.300
6.040
6.160
58,501
+0.10(+1.65%)
Apr 03, 2019
5.960
6.460
5.870
6.060
219,245
+0.07(+1.17%)
Apr 02, 2019
6.260
6.470
5.910
5.990
189,767
+0.08(+1.35%)
Apr 01, 2019
5.910
6.100
5.868
5.910
16,454
+0.01(+0.17%)
Mar 29, 2019
5.820
6.270
5.811
5.900
82,400
+0.11(+1.90%)
Mar 28, 2019
5.860
5.910
5.760
5.790
16,119
-0.05(-0.86%)
Mar 27, 2019
5.820
5.900
5.720
5.840
35,875
-0.04(-0.68%)
Mar 26, 2019
5.800
5.880
5.750
5.880
13,439
+0.08(+1.38%)
Mar 25, 2019
5.840
5.850
5.750
5.800
19,428
-0.10(-1.69%)
Mar 22, 2019
5.860
5.910
5.800
5.900
21,200
-0.01(-0.17%)
Mar 21, 2019
5.990
6.026
5.850
5.910
20,975
-0.14(-2.31%)
Mar 20, 2019
6.000
6.060
5.952
6.050
13,190
+0.00(+0.00%)
Mar 19, 2019
6.050
6.050
5.950
6.050
14,875
-0.01(-0.17%)
Mar 18, 2019
6.000
6.091
5.962
6.060
18,838
+0.04(+0.66%)
Mar 15, 2019
6.000
6.070
5.910
6.020
23,900
+0.04(+0.67%)
Mar 14, 2019
5.860
6.040
5.796
5.980
19,327
+0.07(+1.18%)
Mar 13, 2019
5.950
5.980
5.750
5.910
30,684
-0.07(-1.17%)
Mar 12, 2019
5.950
5.980
5.750
5.980
21,446
+0.08(+1.36%)
Mar 11, 2019
5.780
5.955
5.780
5.900
20,670
+0.10(+1.72%)
Mar 08, 2019
5.800
5.892
5.533
5.800
40,100
-0.05(-0.85%)
Mar 07, 2019
5.950
5.960
5.810
5.850
36,521
-0.11(-1.85%)
Mar 06, 2019
5.940
6.150
5.850
5.960
62,698
+0.01(+0.17%)
Mar 05, 2019
6.080
6.180
5.950
5.950
38,848
-0.13(-2.14%)
Mar 04, 2019
6.040
6.168
5.960
6.080
23,327
+0.03(+0.50%)
Mar 01, 2019
6.250
6.250
6.000
6.050
74,800
-0.15(-2.42%)
Feb 28, 2019
6.250
6.259
6.050
6.200
45,446
-0.05(-0.80%)
Feb 27, 2019
6.100
6.299
5.920
6.250
217,193
+0.23(+3.82%)
Feb 26, 2019
6.100
6.100
5.820
6.020
86,001
-0.09(-1.47%)
Feb 25, 2019
6.210
6.210
5.980
6.110
56,072
+0.00(+0.00%)
Feb 22, 2019
6.060
6.310
6.060
6.110
62,000
+0.02(+0.33%)
Feb 21, 2019
6.197
6.279
6.050
6.090
61,087
+0.04(+0.66%)
Feb 20, 2019
6.530
6.570
6.010
6.050
90,050
-0.40(-6.20%)
Feb 19, 2019
6.100
6.850
6.100
6.450
519,214
+0.44(+7.32%)
Feb 15, 2019
6.200
6.340
6.000
6.010
39,400
-0.09(-1.48%)
Feb 14, 2019
5.950
6.260
5.950
6.100
102,038
+0.10(+1.67%)
Feb 13, 2019
6.020
6.220
5.960
6.000
31,606
-0.08(-1.25%)
Feb 12, 2019
6.420
6.420
6.000
6.076
58,630
-0.31(-4.91%)
Feb 11, 2019
6.450
6.460
6.170
6.390
54,455
-0.04(-0.70%)
Feb 08, 2019
5.920
6.519
5.896
6.435
278,200
+0.50(+8.52%)
Feb 07, 2019
6.110
6.110
5.890
5.930
27,389
+0.03(+0.51%)
Feb 06, 2019
5.980
6.180
5.900
5.900
29,252
-0.06(-1.01%)
Feb 05, 2019
6.080
6.269
5.950
5.960
39,054
-0.23(-3.72%)
Feb 04, 2019
5.950
6.345
5.950
6.190
66,924
+0.24(+4.03%)
Feb 01, 2019
5.980
6.100
5.860
5.950
37,600
-0.05(-0.83%)
Jan 31, 2019
5.880
6.000
5.830
6.000
44,148
+0.17(+2.92%)
Jan 30, 2019
5.980
5.980
5.830
5.830
26,725
-0.10(-1.69%)
Jan 29, 2019
5.860
6.027
5.800
5.930
43,888
+0.02(+0.34%)
Jan 28, 2019
5.860
6.140
5.770
5.910
44,881
+0.05(+0.85%)
Jan 25, 2019
5.990
6.150
5.860
5.860
25,500
-0.09(-1.51%)
Jan 24, 2019
5.940
6.070
5.756
5.950
48,389
+0.06(+1.02%)
Jan 23, 2019
5.860
6.000
5.710
5.890
56,743
+0.05(+0.86%)
Jan 22, 2019
6.280
6.428
5.710
5.840
205,053
-0.46(-7.30%)
Jan 18, 2019
6.000
6.620
5.850
6.300
191,100
+0.25(+4.13%)
Jan 17, 2019
6.140
6.332
5.800
6.050
85,191
-0.15(-2.42%)
Jan 16, 2019
6.260
6.570
6.200
6.200
45,105
-0.10(-1.59%)
Jan 15, 2019
6.320
6.481
6.300
6.300
34,851
+0.00(+0.00%)
Jan 14, 2019
6.210
6.500
6.200
6.300
45,590
+0.01(+0.16%)
Jan 11, 2019
6.340
6.340
6.100
6.290
87,500
-0.08(-1.26%)
Jan 10, 2019
6.180
6.380
6.180
6.370
43,429
+0.10(+1.59%)
Jan 09, 2019
6.340
6.430
6.100
6.270
34,793
-0.10(-1.57%)
Jan 08, 2019
6.510
6.710
6.180
6.370
40,997
-0.11(-1.70%)
Jan 07, 2019
6.390
6.660
6.120
6.480
165,043
+0.14(+2.21%)
Jan 04, 2019
6.140
6.600
6.085
6.340
116,800
+0.24(+3.93%)
Jan 03, 2019
6.070
6.210
5.970
6.100
39,968
-0.03(-0.49%)
Jan 02, 2019
5.680
6.280
5.650
6.130
66,115
+0.41(+7.17%)
Dec 31, 2018
6.090
6.090
5.650
5.720
90,700
-0.38(-6.23%)
Dec 28, 2018
6.370
6.710
5.860
6.100
117,400
-0.11(-1.77%)
Dec 27, 2018
6.320
6.801
6.040
6.210
235,230
+0.19(+3.16%)
Dec 26, 2018
5.600
6.080
5.550
6.020
71,202
+0.41(+7.31%)
Dec 24, 2018
5.900
6.490
5.600
5.610
126,600
-0.33(-5.56%)
Dec 21, 2018
6.580
6.580
5.900
5.940
145,100
-0.64(-9.73%)
Dec 20, 2018
6.670
6.816
6.238
6.580
76,695
-0.06(-0.90%)
Dec 19, 2018
7.160
7.450
6.500
6.640
87,352
-0.51(-7.13%)
Dec 18, 2018
7.330
7.450
7.110
7.150
51,472
-0.10(-1.38%)
Dec 17, 2018
7.130
7.540
6.910
7.250
128,982
+0.13(+1.83%)
Dec 14, 2018
6.900
7.380
6.600
7.120
89,100
+0.09(+1.28%)
Dec 13, 2018
7.850
7.900
6.800
7.030
106,799
-0.87(-11.01%)
Dec 12, 2018
8.210
8.221
7.843
7.900
50,449
-0.08(-1.00%)
Dec 11, 2018
7.740
8.340
7.720
7.980
80,722
+0.30(+3.91%)
Dec 10, 2018
8.000
8.290
7.650
7.680
140,411
-0.44(-5.42%)
Dec 07, 2018
8.920
9.150
8.060
8.120
229,100
-0.93(-10.28%)
Dec 06, 2018
8.950
9.850
7.760
9.050
543,232
+0.22(+2.49%)
Dec 04, 2018
7.590
9.080
7.590
8.830
453,400
+1.10(+14.23%)
Dec 03, 2018
7.220
8.000
7.200
7.730
186,121
+0.60(+8.42%)
Nov 30, 2018
6.750
7.270
6.750
7.130
150,500
+0.28(+4.09%)
Nov 29, 2018
6.440
6.950
6.300
6.850
113,817
+0.41(+6.37%)
Nov 28, 2018
6.230
6.563
6.200
6.440
68,747
+0.20(+3.21%)
Nov 27, 2018
6.250
6.739
6.030
6.240
177,436
+0.00(+0.00%)
Nov 26, 2018
6.162
6.378
6.120
6.240
45,367
+0.15(+2.46%)
Nov 23, 2018
6.100
6.390
6.060
6.090
16,000
+0.07(+1.16%)
Nov 21, 2018
6.020
6.020
6.020
0
-0.37(-5.79%)
Nov 20, 2018
6.460
6.729
6.200
6.390
163,693
-0.14(-2.14%)
Nov 19, 2018
6.280
6.780
6.280
6.530
169,562
+0.25(+3.98%)
Nov 16, 2018
6.570
6.650
6.230
6.280
43,200
-0.22(-3.38%)
Nov 15, 2018
6.280
6.648
6.220
6.500
135,368
+0.12(+1.88%)
Nov 14, 2018
6.150
6.560
6.130
6.380
147,952
+0.34(+5.63%)
Nov 13, 2018
5.840
6.250
5.600
6.040
121,847
+0.19(+3.25%)
Nov 12, 2018
6.130
6.160
5.850
5.850
42,907
-0.28(-4.57%)
Nov 09, 2018
5.890
6.250
5.840
6.130
80,700
+0.23(+3.90%)
Nov 08, 2018
6.500
6.500
5.750
5.900
192,761
-0.65(-9.92%)
Nov 07, 2018
6.140
6.680
6.000
6.550
397,855
+0.43(+7.03%)
Nov 06, 2018
5.580
7.290
5.520
6.120
904,124
+0.53(+9.48%)
Nov 05, 2018
5.360
5.770
5.260
5.590
188,348
+0.34(+6.48%)
Nov 02, 2018
5.410
5.430
5.020
5.250
121,500
-0.17(-3.14%)
Nov 01, 2018
4.550
5.590
4.550
5.420
445,535
+0.85(+18.60%)
Oct 31, 2018
4.660
4.900
4.540
4.570
120,694
-0.09(-1.93%)
Oct 30, 2018
4.670
5.190
4.600
4.660
121,434
-0.06(-1.27%)
Oct 29, 2018
4.890
4.950
4.550
4.720
118,904
-0.13(-2.68%)
Oct 26, 2018
4.950
5.250
4.590
4.850
203,800
-0.20(-3.96%)
Oct 25, 2018
5.130
5.250
4.800
5.050
293,629
+0.01(+0.20%)
Oct 24, 2018
5.340
5.550
5.000
5.040
208,139
-0.35(-6.49%)
Oct 23, 2018
5.900
5.900
4.960
5.390
611,966
-0.76(-12.36%)
Oct 22, 2018
8.300
10.60
5.230
6.150
9,802,576
+2.14(+53.37%)
Oct 19, 2018
3.900
4.720
3.810
4.010
407,000
+0.23(+6.04%)
Oct 18, 2018
3.870
4.000
3.750
3.782
40,057
-0.13(-3.28%)
Oct 17, 2018
4.030
4.060
3.770
3.910
76,044
-0.13(-3.22%)
Oct 16, 2018
4.030
4.200
3.980
4.040
58,651
+0.08(+2.02%)
Oct 15, 2018
4.040
4.160
3.860
3.960
82,967
+0.12(+3.13%)
Oct 12, 2018
3.920
4.080
3.750
3.840
99,200
+0.07(+1.86%)
Oct 11, 2018
3.890
4.260
3.760
3.770
108,411
-0.22(-5.51%)
Oct 10, 2018
4.240
4.390
3.960
3.990
99,936
-0.17(-4.09%)
Oct 09, 2018
4.250
4.440
4.160
4.160
164,085
-0.09(-2.12%)
Oct 08, 2018
4.500
4.580
4.250
4.250
59,930
-0.39(-8.41%)
Oct 05, 2018
4.710
4.810
4.560
4.640
19,700
-0.04(-0.85%)
Oct 04, 2018
4.700
4.930
4.660
4.680
43,180
+0.00(+0.00%)
Oct 03, 2018
5.000
5.000
4.540
4.680
55,436
-0.07(-1.47%)
Oct 02, 2018
5.350
5.350
4.700
4.750
150,254
-0.60(-11.21%)
Oct 01, 2018
5.380
5.730
5.350
5.350
114,286
-0.04(-0.74%)
Sep 28, 2018
5.490
5.560
5.260
5.390
36,600
-0.01(-0.19%)
Sep 27, 2018
5.300
5.450
5.270
5.400
28,202
+0.10(+1.89%)
Sep 26, 2018
5.940
6.000
5.300
5.300
36,502
-0.18(-3.28%)
Sep 25, 2018
5.420
5.570
5.352
5.480
32,275
+0.03(+0.55%)
Sep 24, 2018
5.460
5.590
5.350
5.450
31,275
-0.05(-0.91%)
Sep 21, 2018
5.460
5.570
5.300
5.500
114,800
+0.05(+0.92%)
Sep 20, 2018
5.270
5.640
5.260
5.450
58,538
+0.09(+1.68%)
Sep 19, 2018
5.600
5.700
5.351
5.360
108,421
-0.24(-4.29%)
Sep 18, 2018
5.760
5.810
5.500
5.600
87,224
-0.15(-2.61%)
Sep 17, 2018
5.840
5.840
5.710
5.750
56,797
-0.05(-0.86%)
Sep 14, 2018
6.040
6.040
5.720
5.800
47,300
-0.05(-0.85%)
Sep 13, 2018
5.870
5.920
5.720
5.850
25,254
+0.07(+1.21%)
Sep 12, 2018
5.890
6.048
5.754
5.780
51,261
-0.15(-2.53%)
Sep 11, 2018
5.680
5.990
5.630
5.930
35,282
+0.21(+3.67%)
Sep 10, 2018
5.900
6.020
5.630
5.720
94,092
-0.15(-2.56%)
Sep 07, 2018
6.000
6.200
5.810
5.870
140,300
-0.18(-2.98%)
Sep 06, 2018
6.070
6.150
6.000
6.050
27,969
-0.02(-0.33%)
Sep 05, 2018
6.070
6.450
6.050
6.070
107,035
-0.07(-1.14%)
Sep 04, 2018
6.200
6.270
6.070
6.140
67,237
-0.07(-1.13%)
Aug 31, 2018
6.210
6.210
6.210
0
-0.07(-1.11%)
Aug 30, 2018
6.210
6.410
6.160
6.280
136,170
+0.08(+1.29%)
Aug 29, 2018
6.450
6.450
6.100
6.200
75,729
-0.05(-0.80%)
Aug 28, 2018
5.920
6.540
5.900
6.250
423,958
+0.31(+5.22%)
Aug 27, 2018
6.260
6.260
5.940
5.940
78,602
-0.09(-1.49%)
Aug 24, 2018
6.000
6.260
5.970
6.030
78,400
+0.01(+0.17%)
Aug 23, 2018
6.200
6.250
6.001
6.020
76,467
-0.09(-1.47%)
Aug 22, 2018
6.080
6.210
6.080
6.110
52,999
+0.10(+1.66%)
Aug 21, 2018
5.940
6.277
5.770
6.010
113,619
+0.06(+1.01%)
Aug 20, 2018
6.780
6.784
5.600
5.950
236,224
-0.92(-13.39%)
Aug 17, 2018
7.210
7.210
6.750
6.870
69,400
-0.15(-2.14%)
Aug 16, 2018
7.320
7.410
7.010
7.020
19,548
-0.30(-4.10%)
Aug 15, 2018
7.110
7.800
7.025
7.320
180,673
+0.02(+0.27%)
Aug 14, 2018
7.430
7.430
7.130
7.300
129,521
-0.03(-0.41%)
Aug 13, 2018
7.450
7.450
7.100
7.330
94,512
+0.24(+3.39%)
Aug 10, 2018
7.000
7.425
7.000
7.090
67,200
+0.00(+0.00%)
Aug 09, 2018
7.150
7.360
6.990
7.090
122,375
+0.15(+2.16%)
Aug 08, 2018
6.880
7.000
6.830
6.940
15,682
-0.03(-0.43%)
Aug 07, 2018
7.020
7.020
6.800
6.970
38,640
+0.03(+0.43%)
Aug 06, 2018
6.980
7.040
6.800
6.940
54,029
-0.07(-1.07%)
Aug 03, 2018
7.050
7.173
6.750
7.015
99,800
-0.04(-0.64%)
Aug 02, 2018
7.090
7.270
7.020
7.060
41,137
-0.01(-0.14%)
Aug 01, 2018
7.090
7.250
7.070
7.070
32,050
-0.08(-1.12%)
Jul 31, 2018
7.240
7.310
7.040
7.150
62,323
+0.00(+0.00%)
Jul 30, 2018
7.300
7.370
7.120
7.150
50,595
-0.10(-1.45%)
Jul 27, 2018
7.590
7.660
7.020
7.255
230,900
-0.42(-5.41%)
Jul 26, 2018
7.710
7.830
7.600
7.670
45,093
+0.00(+0.00%)
Jul 25, 2018
7.750
7.899
7.600
7.670
86,051
-0.18(-2.29%)
Jul 24, 2018
8.140
8.500
7.700
7.850
386,218
+0.18(+2.35%)
Jul 23, 2018
7.816
7.950
7.650
7.670
107,997
-0.11(-1.41%)
Jul 20, 2018
7.750
8.070
7.660
7.780
87,082
+0.07(+0.91%)
Jul 19, 2018
7.630
8.109
7.622
7.710
109,263
+0.11(+1.45%)
Jul 18, 2018
8.500
8.600
7.600
7.600
289,835
-0.76(-9.09%)
Jul 17, 2018
7.610
8.700
7.610
8.360
425,308
+0.75(+9.86%)
Jul 16, 2018
7.970
8.020
7.520
7.610
66,476
-0.36(-4.52%)
Jul 13, 2018
7.800
8.000
7.660
7.970
71,745
+0.22(+2.84%)
Jul 12, 2018
7.560
7.790
7.433
7.750
39,005
+0.19(+2.51%)
Jul 11, 2018
7.790
7.800
7.345
7.560
92,839
+0.35(+4.85%)
Jul 10, 2018
7.370
7.462
7.210
7.210
29,504
-0.18(-2.44%)
Jul 09, 2018
7.460
7.563
7.364
7.390
33,233
+0.00(+0.00%)
Jul 06, 2018
7.300
7.740
7.091
7.390
56,976
+0.00(+0.00%)
Jul 05, 2018
7.380
7.540
7.250
7.390
48,510
+0.16(+2.21%)
Jul 03, 2018
7.230
7.230
7.230
0
-0.32(-4.29%)
Jul 02, 2018
7.350
7.570
7.295
7.554
58,364
+0.20(+2.78%)
Jun 29, 2018
7.120
7.380
6.951
7.350
54,156
+0.29(+4.11%)
Jun 28, 2018
6.900
7.220
6.900
7.060
63,688
+0.18(+2.62%)
Jun 27, 2018
7.300
7.365
6.750
6.880
93,646
-0.40(-5.49%)
Jun 26, 2018
7.180
7.489
7.180
7.280
40,229
+0.03(+0.41%)
Jun 25, 2018
7.440
7.440
7.110
7.250
58,006
-0.24(-3.20%)
Jun 22, 2018
7.510
7.830
7.167
7.490
125,445
-0.02(-0.21%)
Jun 21, 2018
7.900
8.400
7.450
7.506
205,959
-0.43(-5.47%)
Jun 20, 2018
8.140
8.140
7.900
7.940
68,064
-0.21(-2.58%)
Jun 19, 2018
8.500
8.500
7.855
8.150
107,946
+0.07(+0.87%)
Jun 18, 2018
8.570
8.650
7.730
8.080
203,239
-0.63(-7.23%)
Jun 15, 2018
9.180
7.920
8.710
541,476
+0.79(+9.97%)
Jun 14, 2018
7.740
8.179
7.740
7.920
148,821
+0.15(+1.93%)
Jun 13, 2018
7.810
8.090
7.756
7.770
83,238
-0.08(-1.02%)
Jun 12, 2018
7.880
7.980
7.522
7.850
190,000
+0.02(+0.26%)
Jun 11, 2018
8.200
8.200
7.500
7.830
432,954
+0.43(+5.81%)
Jun 08, 2018
6.450
7.629
6.335
7.400
593,469
+0.92(+14.20%)
Jun 07, 2018
6.530
6.620
6.470
6.480
79,624
-0.01(-0.15%)
Jun 06, 2018
6.894
6.989
6.480
6.490
146,642
-0.27(-3.99%)
Jun 05, 2018
6.840
7.047
6.710
6.760
248,506
-0.09(-1.31%)
Jun 04, 2018
7.060
7.290
6.850
6.850
164,354
-0.20(-2.84%)
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.