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
Aware Inc
(NQ:
AWRE
)
1.830
+0.010 (+0.55%)
Streaming Delayed Price
Updated: 10:16 AM EDT, Jun 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 29, 2020
3.540
3.700
3.515
3.550
10,700
-0.06(-1.66%)
May 28, 2020
3.590
3.879
3.580
3.610
72,994
+0.06(+1.69%)
May 27, 2020
3.410
3.600
3.390
3.550
52,006
+0.19(+5.65%)
May 26, 2020
3.470
3.480
3.210
3.360
25,590
-0.06(-1.75%)
May 22, 2020
3.290
3.420
3.240
3.420
22,500
+0.09(+2.70%)
May 21, 2020
3.480
3.480
3.330
3.330
20,137
-0.09(-2.63%)
May 20, 2020
3.430
3.448
3.334
3.420
18,472
+0.14(+4.27%)
May 19, 2020
2.960
3.490
2.960
3.280
46,053
+0.06(+1.78%)
May 18, 2020
2.940
3.250
2.800
3.223
19,482
+0.28(+9.62%)
May 15, 2020
2.850
2.995
2.850
2.940
10,600
-0.14(-4.55%)
May 14, 2020
3.130
3.162
2.800
3.080
28,001
-0.15(-4.64%)
May 13, 2020
3.260
3.350
3.114
3.230
19,464
-0.02(-0.66%)
May 12, 2020
3.400
3.400
3.100
3.252
39,009
+0.08(+2.57%)
May 11, 2020
2.750
3.500
2.560
3.170
94,052
+0.41(+14.88%)
May 08, 2020
2.720
2.760
2.630
2.759
30,800
+0.12(+4.52%)
May 07, 2020
2.620
2.750
2.575
2.640
33,970
+0.13(+5.18%)
May 06, 2020
2.680
2.680
2.510
2.510
11,366
-0.14(-5.28%)
May 05, 2020
2.670
2.680
2.560
2.650
10,617
-0.00(-0.12%)
May 04, 2020
2.500
2.730
2.400
2.653
140,914
+0.21(+8.74%)
May 01, 2020
2.520
2.550
2.350
2.440
15,200
-0.08(-3.17%)
Apr 30, 2020
2.510
2.650
2.510
2.520
39,275
-0.04(-1.37%)
Apr 29, 2020
2.520
2.570
2.510
2.555
3,565
+0.04(+1.39%)
Apr 28, 2020
2.540
2.619
2.510
2.520
12,989
-0.03(-1.18%)
Apr 27, 2020
2.570
2.650
2.540
2.550
10,699
+0.00(+0.00%)
Apr 24, 2020
2.639
2.639
2.540
2.550
23,500
-0.05(-1.92%)
Apr 23, 2020
2.600
2.600
2.541
2.600
4,361
-0.05(-1.89%)
Apr 22, 2020
2.650
2.650
2.595
2.650
864
+0.09(+3.52%)
Apr 21, 2020
2.675
2.675
2.543
2.560
21,535
+0.02(+0.79%)
Apr 20, 2020
2.600
2.750
2.540
2.540
20,343
-0.06(-2.31%)
Apr 17, 2020
2.690
2.740
2.490
2.600
18,600
+0.09(+3.59%)
Apr 16, 2020
2.560
2.730
2.510
2.510
32,938
-0.13(-4.92%)
Apr 15, 2020
2.640
2.640
2.510
2.640
1,288
-0.01(-0.38%)
Apr 14, 2020
2.650
2.650
2.550
2.650
6,522
+0.00(+0.00%)
Apr 13, 2020
2.650
2.650
2.508
2.650
1,963
+0.00(+0.00%)
Apr 09, 2020
2.670
2.740
2.640
2.650
33,000
-0.10(-3.64%)
Apr 08, 2020
2.650
2.750
2.650
2.750
12,059
+0.05(+1.85%)
Apr 07, 2020
2.680
2.700
2.640
2.700
5,714
+0.05(+1.89%)
Apr 06, 2020
2.690
2.860
2.635
2.650
13,983
-0.11(-3.99%)
Apr 03, 2020
2.811
2.825
2.620
2.760
25,000
-0.06(-2.13%)
Apr 02, 2020
2.790
2.950
2.780
2.820
10,215
+0.03(+1.08%)
Apr 01, 2020
2.850
3.030
2.790
2.790
11,922
-0.06(-2.11%)
Mar 31, 2020
2.720
3.090
2.690
2.850
14,850
+0.20(+7.55%)
Mar 30, 2020
2.629
2.829
2.600
2.650
5,335
+0.11(+4.33%)
Mar 27, 2020
2.772
2.772
2.519
2.540
24,000
+0.02(+0.79%)
Mar 26, 2020
2.400
2.550
2.350
2.520
101,092
+0.22(+9.57%)
Mar 25, 2020
2.340
2.540
2.300
2.300
46,228
-0.09(-3.77%)
Mar 24, 2020
2.400
2.440
2.250
2.390
25,698
-0.01(-0.23%)
Mar 23, 2020
2.400
2.400
2.239
2.396
11,722
-0.10(-4.18%)
Mar 20, 2020
2.450
2.500
2.350
2.500
34,300
+0.08(+3.09%)
Mar 19, 2020
2.020
2.486
2.020
2.425
5,820
+0.02(+1.04%)
Mar 18, 2020
2.460
2.460
2.120
2.400
35,352
-0.13(-5.14%)
Mar 17, 2020
2.514
2.600
2.198
2.530
31,858
-0.06(-2.13%)
Mar 16, 2020
2.570
2.670
2.510
2.585
55,708
-0.12(-4.26%)
Mar 13, 2020
2.710
2.910
2.500
2.700
27,200
+0.10(+3.85%)
Mar 12, 2020
2.610
3.200
2.530
2.600
36,284
-0.11(-4.06%)
Mar 11, 2020
2.660
2.860
2.650
2.710
14,732
-0.15(-5.12%)
Mar 10, 2020
2.763
2.856
2.680
2.856
2,023
+0.06(+2.01%)
Mar 09, 2020
2.810
2.990
2.650
2.800
17,136
-0.11(-3.78%)
Mar 06, 2020
2.940
2.980
2.900
2.910
5,400
-0.09(-3.00%)
Mar 05, 2020
2.920
3.000
2.900
3.000
1,635
+0.05(+1.69%)
Mar 04, 2020
2.940
3.039
2.931
2.950
5,893
-0.02(-0.67%)
Mar 03, 2020
3.010
3.010
2.930
2.970
18,389
-0.04(-1.33%)
Mar 02, 2020
3.010
3.073
2.995
3.010
37,678
-0.04(-1.31%)
Feb 28, 2020
2.960
3.050
2.960
3.050
1,800
+0.00(+0.00%)
Feb 27, 2020
3.030
3.150
2.945
3.050
18,247
+0.00(+0.00%)
Feb 26, 2020
3.050
3.140
3.050
3.050
8,869
-0.04(-1.13%)
Feb 25, 2020
3.177
3.180
3.050
3.085
13,398
-0.04(-1.17%)
Feb 24, 2020
3.070
3.190
3.040
3.122
16,896
-0.06(-1.74%)
Feb 21, 2020
3.270
3.308
3.130
3.177
21,500
-0.10(-3.15%)
Feb 20, 2020
3.300
3.310
3.250
3.280
20,125
-0.05(-1.50%)
Feb 19, 2020
3.400
3.400
3.280
3.330
10,167
+0.00(+0.00%)
Feb 18, 2020
3.300
3.390
3.276
3.330
3,806
-0.01(-0.30%)
Feb 14, 2020
3.390
3.400
3.260
3.340
85,700
-0.02(-0.60%)
Feb 13, 2020
3.400
3.400
3.360
3.360
15,787
-0.02(-0.74%)
Feb 12, 2020
3.360
3.600
3.360
3.385
162,412
+0.02(+0.74%)
Feb 11, 2020
3.440
3.440
3.360
3.360
3,674
-0.02(-0.58%)
Feb 10, 2020
3.478
3.478
3.360
3.380
18,612
-0.09(-2.59%)
Feb 07, 2020
3.480
3.500
3.470
3.470
1,600
+0.00(+0.00%)
Feb 06, 2020
3.500
3.500
3.470
3.470
1,618
-0.01(-0.29%)
Feb 05, 2020
3.499
3.499
3.476
3.480
2,203
+0.01(+0.29%)
Feb 04, 2020
3.500
3.510
3.470
3.470
8,442
-0.03(-0.85%)
Feb 03, 2020
3.590
3.615
3.500
3.500
8,788
-0.12(-3.31%)
Jan 31, 2020
3.660
3.749
3.600
3.620
21,400
-0.02(-0.55%)
Jan 30, 2020
3.620
3.640
3.501
3.640
23,037
+0.04(+1.11%)
Jan 29, 2020
3.440
3.600
3.420
3.600
49,249
+0.21(+6.26%)
Jan 28, 2020
3.388
3.388
3.388
3.388
210
+0.03(+0.83%)
Jan 27, 2020
3.360
3.400
3.360
3.360
7,639
-0.03(-0.88%)
Jan 24, 2020
3.450
3.450
3.375
3.390
5,500
-0.06(-1.74%)
Jan 23, 2020
3.382
3.450
3.382
3.450
6,117
+0.04(+1.05%)
Jan 22, 2020
3.360
3.450
3.360
3.414
4,030
-0.03(-0.76%)
Jan 21, 2020
3.390
3.445
3.390
3.440
10,666
-0.01(-0.29%)
Jan 17, 2020
3.472
3.472
3.450
3.450
700
-0.04(-1.29%)
Jan 16, 2020
3.440
3.500
3.394
3.495
2,541
+0.11(+3.31%)
Jan 15, 2020
3.465
3.500
3.383
3.383
837
-0.01(-0.21%)
Jan 14, 2020
3.480
3.500
3.390
3.390
2,197
-0.10(-2.87%)
Jan 13, 2020
3.480
3.500
3.463
3.490
12,409
-0.01(-0.19%)
Jan 10, 2020
3.497
3.500
3.413
3.497
7,600
+0.02(+0.55%)
Jan 09, 2020
3.430
3.494
3.430
3.477
1,503
+0.02(+0.50%)
Jan 08, 2020
3.420
3.490
3.420
3.460
30,721
+0.06(+1.70%)
Jan 07, 2020
3.388
3.420
3.388
3.402
1,339
+0.01(+0.36%)
Jan 06, 2020
3.390
3.493
3.386
3.390
8,005
+0.03(+0.89%)
Jan 03, 2020
3.440
3.450
3.328
3.360
5,900
-0.04(-1.03%)
Jan 02, 2020
3.377
3.450
3.371
3.395
2,642
+0.04(+1.04%)
Dec 31, 2019
3.390
3.450
3.360
3.360
4,800
-0.03(-0.79%)
Dec 30, 2019
3.360
3.443
3.360
3.387
6,087
-0.01(-0.39%)
Dec 27, 2019
3.427
3.450
3.369
3.400
5,600
+0.01(+0.41%)
Dec 26, 2019
3.370
3.420
3.370
3.386
7,549
-0.00(-0.14%)
Dec 24, 2019
3.378
3.420
3.370
3.391
3,100
+0.02(+0.62%)
Dec 23, 2019
3.370
3.380
3.360
3.370
7,606
-0.03(-0.88%)
Dec 20, 2019
3.370
3.400
3.362
3.400
5,900
-0.02(-0.58%)
Dec 19, 2019
3.370
3.420
3.370
3.420
745
+0.04(+1.18%)
Dec 18, 2019
3.430
3.430
3.365
3.380
16,684
-0.04(-1.02%)
Dec 17, 2019
3.370
3.434
3.360
3.415
17,200
-0.00(-0.15%)
Dec 16, 2019
3.480
3.528
3.391
3.420
14,241
-0.08(-2.29%)
Dec 13, 2019
3.540
3.540
3.500
3.500
8,700
-0.03(-0.85%)
Dec 12, 2019
3.500
3.590
3.500
3.530
11,303
+0.01(+0.28%)
Dec 11, 2019
3.550
3.563
3.500
3.520
4,429
-0.01(-0.28%)
Dec 10, 2019
3.490
3.600
3.490
3.530
13,156
+0.03(+0.86%)
Dec 09, 2019
3.590
3.590
3.413
3.500
9,879
-0.05(-1.41%)
Dec 06, 2019
3.450
3.590
3.450
3.550
25,000
+0.10(+2.90%)
Dec 05, 2019
3.430
3.600
3.400
3.450
10,703
+0.02(+0.58%)
Dec 04, 2019
3.550
3.620
3.430
3.430
11,516
-0.15(-4.19%)
Dec 03, 2019
3.560
3.598
3.556
3.580
16,615
+0.02(+0.56%)
Dec 02, 2019
3.360
3.560
3.360
3.560
17,478
+0.18(+5.33%)
Nov 29, 2019
3.420
3.473
3.365
3.380
4,500
-0.09(-2.59%)
Nov 27, 2019
3.493
3.493
3.470
3.470
7,400
-0.05(-1.42%)
Nov 26, 2019
3.450
3.680
3.450
3.520
6,659
+0.02(+0.57%)
Nov 25, 2019
3.290
3.610
3.290
3.500
14,238
+0.21(+6.38%)
Nov 22, 2019
3.406
3.409
3.290
3.290
9,200
-0.06(-1.73%)
Nov 21, 2019
3.270
3.400
3.190
3.348
29,084
+0.12(+3.65%)
Nov 20, 2019
3.200
3.428
3.080
3.230
36,024
+0.15(+4.70%)
Nov 19, 2019
3.000
3.290
2.910
3.085
24,898
+0.13(+4.58%)
Nov 18, 2019
2.930
2.950
2.916
2.950
27,641
+0.02(+0.68%)
Nov 15, 2019
2.900
2.930
2.860
2.930
11,000
+0.07(+2.45%)
Nov 14, 2019
2.910
2.910
2.850
2.860
816
+0.00(+0.00%)
Nov 13, 2019
2.892
2.892
2.860
2.860
1,185
+0.00(+0.00%)
Nov 12, 2019
2.810
2.920
2.810
2.860
5,163
+0.02(+0.70%)
Nov 11, 2019
2.850
2.920
2.800
2.840
18,144
-0.09(-3.07%)
Nov 08, 2019
2.940
2.950
2.900
2.930
4,100
+0.03(+1.03%)
Nov 07, 2019
2.850
2.950
2.840
2.900
39,008
+0.06(+2.29%)
Nov 06, 2019
2.830
2.835
2.830
2.835
2,803
+0.00(+0.18%)
Nov 05, 2019
2.720
2.830
2.720
2.830
9,716
+0.08(+2.91%)
Nov 04, 2019
2.740
2.756
2.740
2.750
3,875
-0.02(-0.72%)
Nov 01, 2019
2.690
2.785
2.690
2.770
26,500
+0.11(+4.14%)
Oct 31, 2019
2.670
2.705
2.660
2.660
14,598
+0.00(+0.00%)
Oct 30, 2019
2.700
2.778
2.660
2.660
11,118
-0.06(-2.21%)
Oct 29, 2019
2.760
2.951
2.710
2.720
17,257
-0.04(-1.45%)
Oct 28, 2019
2.760
2.900
2.760
2.760
21,599
-0.10(-3.50%)
Oct 25, 2019
2.900
2.915
2.771
2.860
14,000
-0.04(-1.38%)
Oct 24, 2019
2.927
2.948
2.900
2.900
3,389
-0.01(-0.34%)
Oct 23, 2019
2.900
2.950
2.860
2.910
22,714
+0.01(+0.34%)
Oct 22, 2019
2.966
2.966
2.888
2.900
2,085
+0.12(+4.32%)
Oct 21, 2019
2.810
2.870
2.780
2.780
3,879
-0.10(-3.47%)
Oct 18, 2019
2.780
2.880
2.780
2.880
900
+0.07(+2.49%)
Oct 17, 2019
2.895
2.895
2.744
2.810
4,101
-0.01(-0.28%)
Oct 16, 2019
2.850
2.860
2.780
2.818
33,137
-0.02(-0.78%)
Oct 15, 2019
2.880
2.977
2.840
2.840
6,226
-0.06(-2.07%)
Oct 14, 2019
2.900
2.973
2.900
2.900
2,080
-0.03(-1.02%)
Oct 11, 2019
2.900
2.980
2.900
2.930
3,800
+0.02(+0.69%)
Oct 10, 2019
2.800
3.030
2.800
2.910
2,083
-0.06(-2.18%)
Oct 09, 2019
2.999
3.000
2.970
2.975
6,795
-0.02(-0.50%)
Oct 08, 2019
2.920
2.999
2.900
2.990
12,677
+0.09(+3.10%)
Oct 07, 2019
2.970
2.970
2.840
2.900
13,035
-0.02(-0.68%)
Oct 04, 2019
2.980
2.990
2.905
2.920
6,000
+0.00(+0.00%)
Oct 03, 2019
2.820
2.920
2.800
2.920
2,603
+0.12(+4.29%)
Oct 02, 2019
2.670
2.870
2.670
2.800
19,063
-0.12(-3.95%)
Oct 01, 2019
2.920
2.980
2.860
2.915
4,266
-0.08(-2.51%)
Sep 30, 2019
2.840
2.990
2.840
2.990
2,367
+0.14(+4.91%)
Sep 27, 2019
2.890
2.933
2.850
2.850
12,900
-0.06(-2.06%)
Sep 26, 2019
2.910
2.945
2.910
2.910
13,006
+0.00(+0.00%)
Sep 25, 2019
2.850
2.975
2.850
2.910
12,099
+0.01(+0.34%)
Sep 24, 2019
2.960
2.995
2.860
2.900
5,182
-0.06(-2.03%)
Sep 23, 2019
2.940
3.200
2.930
2.960
49,674
+0.05(+1.72%)
Sep 20, 2019
2.800
3.050
2.800
2.910
66,800
+0.16(+5.82%)
Sep 19, 2019
2.710
2.780
2.700
2.750
7,818
+0.02(+0.73%)
Sep 18, 2019
2.750
2.820
2.730
2.730
6,983
-0.06(-2.15%)
Sep 17, 2019
2.760
2.843
2.750
2.790
6,661
+0.02(+0.72%)
Sep 16, 2019
2.854
2.872
2.770
2.770
10,511
-0.11(-3.82%)
Sep 13, 2019
2.860
2.890
2.800
2.880
10,000
+0.05(+1.77%)
Sep 12, 2019
2.840
2.950
2.830
2.830
9,563
+0.01(+0.35%)
Sep 11, 2019
2.914
2.914
2.820
2.820
2,371
-0.12(-3.94%)
Sep 10, 2019
2.914
2.990
2.900
2.936
4,526
+0.04(+1.37%)
Sep 09, 2019
2.925
2.960
2.860
2.896
2,184
-0.02(-0.83%)
Sep 06, 2019
2.890
2.942
2.860
2.920
6,000
+0.02(+0.67%)
Sep 05, 2019
2.970
2.970
2.901
2.901
3,110
-0.03(-1.01%)
Sep 04, 2019
3.000
3.020
2.890
2.930
4,506
-0.03(-1.01%)
Sep 03, 2019
2.890
2.990
2.880
2.960
5,896
+0.01(+0.34%)
Aug 30, 2019
2.980
3.000
2.950
2.950
12,600
+0.00(+0.00%)
Aug 29, 2019
2.920
3.000
2.861
2.950
14,903
+0.03(+1.03%)
Aug 28, 2019
3.080
3.090
2.920
2.920
19,174
+0.07(+2.46%)
Aug 27, 2019
2.860
3.000
2.850
2.850
5,030
-0.11(-3.72%)
Aug 26, 2019
3.090
3.090
2.950
2.960
13,880
-0.06(-1.99%)
Aug 23, 2019
2.892
3.080
2.892
3.020
11,500
+0.02(+0.83%)
Aug 22, 2019
2.970
3.135
2.970
2.995
17,326
-0.15(-4.92%)
Aug 21, 2019
2.980
3.150
2.980
3.150
41,601
+0.24(+8.08%)
Aug 20, 2019
2.976
3.000
2.910
2.914
11,725
-0.11(-3.53%)
Aug 19, 2019
2.928
3.050
2.928
3.021
24,884
+0.06(+1.90%)
Aug 16, 2019
2.916
3.000
2.900
2.965
9,500
+0.00(+0.16%)
Aug 15, 2019
2.965
2.975
2.750
2.960
24,536
+0.01(+0.34%)
Aug 14, 2019
2.860
3.000
2.860
2.950
40,485
+0.07(+2.40%)
Aug 13, 2019
2.950
2.950
2.850
2.881
25,092
+0.08(+2.89%)
Aug 12, 2019
2.900
3.000
2.800
2.800
16,936
-0.18(-6.04%)
Aug 09, 2019
2.820
3.010
2.820
2.980
15,700
+0.13(+4.56%)
Aug 08, 2019
2.850
2.980
2.830
2.850
64,654
-0.03(-1.04%)
Aug 07, 2019
2.830
2.880
2.768
2.880
6,479
+0.00(+0.00%)
Aug 06, 2019
2.710
2.950
2.710
2.880
37,430
+0.15(+5.49%)
Aug 05, 2019
2.690
2.950
2.663
2.730
22,812
+0.02(+0.74%)
Aug 02, 2019
2.850
2.850
2.670
2.710
12,300
-0.07(-2.52%)
Aug 01, 2019
2.820
2.900
2.780
2.780
40,844
-0.05(-1.77%)
Jul 31, 2019
3.030
3.100
2.830
2.830
131,338
-0.24(-7.82%)
Jul 30, 2019
3.080
3.170
3.070
3.070
7,297
-0.05(-1.60%)
Jul 29, 2019
3.100
3.170
3.100
3.120
7,538
+0.00(+0.00%)
Jul 26, 2019
3.050
3.180
3.050
3.120
12,700
+0.07(+2.30%)
Jul 25, 2019
3.100
3.130
3.050
3.050
1,374
-0.09(-2.87%)
Jul 24, 2019
3.110
3.150
3.050
3.140
42,902
+0.01(+0.32%)
Jul 23, 2019
3.150
3.180
3.130
3.130
5,704
+0.00(+0.00%)
Jul 22, 2019
3.156
3.156
3.110
3.130
35,003
-0.05(-1.48%)
Jul 19, 2019
3.170
3.206
3.060
3.177
69,700
+0.03(+0.85%)
Jul 18, 2019
3.310
3.310
3.150
3.150
22,404
-0.05(-1.56%)
Jul 17, 2019
3.200
3.363
3.200
3.200
1,245
+0.00(+0.00%)
Jul 16, 2019
3.250
3.250
3.200
3.200
3,362
-0.01(-0.31%)
Jul 15, 2019
3.220
3.360
3.210
3.210
2,526
+0.05(+1.58%)
Jul 12, 2019
3.260
3.260
3.160
3.160
11,800
-0.10(-3.07%)
Jul 11, 2019
3.290
3.370
3.250
3.260
26,734
-0.03(-0.91%)
Jul 10, 2019
3.330
3.350
3.270
3.290
21,987
+0.03(+0.92%)
Jul 09, 2019
3.340
3.340
3.260
3.260
2,363
-0.05(-1.51%)
Jul 08, 2019
3.320
3.320
3.270
3.310
28,711
+0.04(+1.22%)
Jul 05, 2019
3.270
3.330
3.270
3.270
2,200
+0.00(+0.00%)
Jul 03, 2019
3.270
3.270
3.270
53
+0.00(+0.00%)
Jul 02, 2019
3.310
3.330
3.270
3.270
947
-0.03(-0.91%)
Jul 01, 2019
3.330
3.340
3.300
3.300
3,330
-0.02(-0.60%)
Jun 28, 2019
3.340
3.340
3.300
3.320
13,200
+0.00(+0.00%)
Jun 27, 2019
3.320
3.340
3.300
3.320
11,861
+0.04(+1.37%)
Jun 26, 2019
3.340
3.340
3.260
3.275
20,751
-0.02(-0.76%)
Jun 25, 2019
3.270
3.310
3.250
3.300
8,432
+0.05(+1.54%)
Jun 24, 2019
3.160
3.330
3.160
3.250
12,659
+0.08(+2.52%)
Jun 21, 2019
3.210
3.320
3.160
3.170
51,100
-0.06(-1.86%)
Jun 20, 2019
3.350
3.350
3.230
3.230
58,939
+0.02(+0.62%)
Jun 19, 2019
3.260
3.330
3.210
3.210
17,827
-0.06(-1.83%)
Jun 18, 2019
3.324
3.324
3.270
3.270
744
-0.02(-0.61%)
Jun 17, 2019
3.270
3.350
3.270
3.290
3,212
+0.01(+0.30%)
Jun 14, 2019
3.330
3.350
3.280
3.280
7,200
-0.06(-1.80%)
Jun 13, 2019
3.300
3.350
3.260
3.340
5,307
+0.07(+2.14%)
Jun 12, 2019
3.300
3.340
3.230
3.270
29,231
+0.01(+0.31%)
Jun 11, 2019
3.280
3.300
3.260
3.260
7,853
+0.01(+0.31%)
Jun 10, 2019
3.230
3.290
3.210
3.250
10,249
-0.02(-0.61%)
Jun 07, 2019
3.290
3.300
3.230
3.270
13,400
+0.05(+1.55%)
Jun 06, 2019
3.300
3.330
3.210
3.220
8,812
+0.01(+0.31%)
Jun 05, 2019
3.254
3.335
3.210
3.210
16,895
-0.03(-0.93%)
Jun 04, 2019
3.230
3.320
3.200
3.240
16,347
-0.05(-1.67%)
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.