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
Ability Inc
(NQ:
ABIL
)
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
1.600
1.840
1.260
1.300
2,276,200
-0.27(-17.20%)
May 30, 2019
1.260
1.600
1.260
1.570
1,107,157
+0.32(+25.11%)
May 29, 2019
1.200
1.353
1.150
1.255
346,298
+0.04(+3.71%)
May 28, 2019
1.270
1.280
1.210
1.210
61,804
-0.04(-3.59%)
May 24, 2019
1.230
1.290
1.230
1.255
18,500
+0.01(+1.21%)
May 23, 2019
1.250
1.280
1.220
1.240
45,127
-0.03(-2.36%)
May 22, 2019
1.260
1.320
1.250
1.270
19,297
+0.00(+0.38%)
May 21, 2019
1.260
1.300
1.240
1.265
34,072
-0.01(-1.16%)
May 20, 2019
1.260
1.320
1.230
1.280
55,623
-0.02(-1.54%)
May 17, 2019
1.240
1.300
1.230
1.300
91,300
+0.02(+1.56%)
May 16, 2019
1.290
1.520
1.230
1.280
673,542
-0.01(-0.78%)
May 15, 2019
1.260
1.340
1.241
1.290
126,576
+0.02(+1.58%)
May 14, 2019
1.230
1.300
1.180
1.270
93,114
+0.05(+4.10%)
May 13, 2019
1.320
1.340
1.185
1.220
126,633
-0.10(-7.58%)
May 10, 2019
1.350
1.362
1.307
1.320
58,400
-0.03(-2.22%)
May 09, 2019
1.450
1.450
1.350
1.350
83,169
-0.10(-6.90%)
May 08, 2019
1.400
1.490
1.380
1.450
259,388
+0.06(+4.32%)
May 07, 2019
1.420
1.439
1.360
1.390
45,240
-0.01(-0.71%)
May 06, 2019
1.390
1.530
1.310
1.400
294,594
+0.03(+2.19%)
May 03, 2019
1.390
1.430
1.330
1.370
36,600
+0.00(+0.00%)
May 02, 2019
1.350
1.470
1.310
1.370
56,301
+0.02(+1.48%)
May 01, 2019
1.360
1.410
1.330
1.350
49,982
-0.05(-3.74%)
Apr 30, 2019
1.420
1.430
1.340
1.402
39,697
-0.02(-1.24%)
Apr 29, 2019
1.430
1.457
1.320
1.420
267,463
-0.04(-2.74%)
Apr 26, 2019
1.470
1.470
1.420
1.460
41,500
+0.00(+0.00%)
Apr 25, 2019
1.470
1.500
1.430
1.460
106,285
-0.11(-7.01%)
Apr 24, 2019
1.540
1.570
1.520
1.570
52,256
+0.05(+3.29%)
Apr 23, 2019
1.500
1.555
1.450
1.520
68,588
-0.00(-0.21%)
Apr 22, 2019
1.570
1.601
1.280
1.523
86,626
-0.07(-4.20%)
Apr 18, 2019
1.670
1.670
1.550
1.590
67,500
-0.08(-4.79%)
Apr 17, 2019
1.700
1.710
1.660
1.670
28,716
-0.02(-1.18%)
Apr 16, 2019
1.720
1.730
1.670
1.690
37,046
-0.06(-3.43%)
Apr 15, 2019
1.700
1.750
1.610
1.750
131,382
+0.06(+3.55%)
Apr 12, 2019
1.650
1.710
1.600
1.690
28,300
+0.01(+0.60%)
Apr 11, 2019
1.720
1.720
1.640
1.680
50,273
-0.02(-1.18%)
Apr 10, 2019
1.710
1.720
1.680
1.700
70,948
+0.00(+0.10%)
Apr 09, 2019
1.710
1.720
1.680
1.698
26,284
-0.01(-0.61%)
Apr 08, 2019
1.740
1.750
1.690
1.709
46,601
+0.01(+0.75%)
Apr 05, 2019
1.670
1.710
1.670
1.696
38,600
+0.03(+1.56%)
Apr 04, 2019
1.650
1.700
1.630
1.670
55,465
-0.01(-0.60%)
Apr 03, 2019
1.670
1.700
1.650
1.680
57,570
-0.01(-0.59%)
Apr 02, 2019
1.680
1.710
1.659
1.690
73,976
+0.02(+1.20%)
Apr 01, 2019
1.690
1.720
1.660
1.670
90,040
-0.05(-2.75%)
Mar 29, 2019
1.740
1.775
1.680
1.717
61,900
-0.02(-1.30%)
Mar 28, 2019
1.680
1.950
1.660
1.740
260,833
+0.06(+3.57%)
Mar 27, 2019
1.700
1.750
1.600
1.680
458,414
-0.11(-6.15%)
Mar 26, 2019
1.910
1.920
1.700
1.790
333,022
-0.18(-9.14%)
Mar 25, 2019
1.890
1.980
1.860
1.970
137,901
+0.05(+2.60%)
Mar 22, 2019
1.960
2.000
1.900
1.920
108,000
-0.06(-3.03%)
Mar 21, 2019
1.910
2.000
1.880
1.980
265,089
+0.07(+3.66%)
Mar 20, 2019
1.950
1.970
1.880
1.910
66,614
+0.00(+0.00%)
Mar 19, 2019
2.000
2.000
1.860
1.910
170,830
-0.08(-4.02%)
Mar 18, 2019
2.120
2.150
1.950
1.990
408,365
-0.04(-1.85%)
Mar 15, 2019
1.980
2.050
1.880
2.027
471,400
+0.05(+2.40%)
Mar 14, 2019
1.830
2.050
1.810
1.980
714,843
+0.17(+9.39%)
Mar 13, 2019
1.850
1.850
1.800
1.810
96,761
-0.03(-1.63%)
Mar 12, 2019
1.840
1.910
1.800
1.840
53,580
-0.01(-0.54%)
Mar 11, 2019
1.800
1.880
1.790
1.850
71,183
+0.05(+2.78%)
Mar 08, 2019
1.960
1.960
1.600
1.800
345,500
-0.22(-10.89%)
Mar 07, 2019
1.810
2.120
1.800
2.020
852,284
+0.23(+12.85%)
Mar 06, 2019
1.840
1.870
1.760
1.790
56,707
-0.04(-2.19%)
Mar 05, 2019
1.817
1.831
1.780
1.830
66,235
+0.03(+1.67%)
Mar 04, 2019
1.840
1.900
1.780
1.800
106,897
-0.08(-4.26%)
Mar 01, 2019
1.830
1.880
1.790
1.880
85,000
+0.08(+4.44%)
Feb 28, 2019
1.880
1.880
1.800
1.800
102,572
-0.07(-3.74%)
Feb 27, 2019
1.880
1.895
1.842
1.870
56,726
-0.03(-1.58%)
Feb 26, 2019
1.880
1.920
1.860
1.900
79,681
+0.03(+1.60%)
Feb 25, 2019
1.920
1.920
1.850
1.870
75,072
-0.01(-0.53%)
Feb 22, 2019
1.970
1.970
1.870
1.880
58,300
-0.06(-3.27%)
Feb 21, 2019
1.960
1.980
1.870
1.944
97,990
+0.03(+1.80%)
Feb 20, 2019
1.900
1.914
1.861
1.909
62,527
+0.03(+1.55%)
Feb 19, 2019
1.880
1.900
1.860
1.880
97,150
-0.03(-1.57%)
Feb 15, 2019
1.920
1.980
1.860
1.910
105,500
-0.01(-0.52%)
Feb 14, 2019
1.910
1.940
1.870
1.920
54,437
+0.00(+0.00%)
Feb 13, 2019
1.970
1.989
1.860
1.920
183,248
-0.01(-0.36%)
Feb 12, 2019
1.820
1.930
1.810
1.927
130,209
+0.11(+5.88%)
Feb 11, 2019
1.850
1.850
1.760
1.820
92,257
+0.00(+0.00%)
Feb 08, 2019
1.860
1.880
1.750
1.820
191,200
-0.08(-4.21%)
Feb 07, 2019
1.950
1.960
1.850
1.900
197,258
-0.03(-1.55%)
Feb 06, 2019
2.010
2.020
1.900
1.930
157,504
-0.06(-3.02%)
Feb 05, 2019
2.030
2.050
1.950
1.990
109,294
-0.06(-2.93%)
Feb 04, 2019
2.050
2.060
2.020
2.050
71,534
-0.01(-0.49%)
Feb 01, 2019
2.110
2.115
2.030
2.060
156,200
-0.04(-1.90%)
Jan 31, 2019
2.040
2.100
2.000
2.100
166,064
+0.08(+3.96%)
Jan 30, 2019
2.080
2.090
2.000
2.020
202,021
-0.03(-1.46%)
Jan 29, 2019
2.090
2.120
2.000
2.050
316,226
-0.04(-1.91%)
Jan 28, 2019
2.090
2.210
2.050
2.090
724,537
-0.03(-1.42%)
Jan 25, 2019
2.130
2.170
2.050
2.120
316,000
+0.00(+0.00%)
Jan 24, 2019
2.130
2.150
2.070
2.120
232,296
-0.05(-2.30%)
Jan 23, 2019
2.250
2.330
2.050
2.170
828,770
-0.14(-6.06%)
Jan 22, 2019
2.100
2.470
2.100
2.310
2,714,453
+0.17(+7.94%)
Jan 18, 2019
2.200
2.230
2.080
2.140
807,300
-0.06(-2.73%)
Jan 17, 2019
2.270
2.330
2.150
2.200
897,253
-0.15(-6.38%)
Jan 16, 2019
2.170
2.440
2.150
2.350
3,199,257
+0.29(+14.08%)
Jan 15, 2019
2.380
2.510
2.020
2.060
5,806,272
+0.19(+10.16%)
Jan 14, 2019
1.890
1.960
1.850
1.870
326,972
-0.01(-0.53%)
Jan 11, 2019
1.860
1.900
1.850
1.880
79,200
-0.01(-0.53%)
Jan 10, 2019
1.920
1.930
1.880
1.890
161,587
-0.06(-3.08%)
Jan 09, 2019
1.950
1.980
1.910
1.950
216,032
-0.02(-1.02%)
Jan 08, 2019
2.050
2.050
1.930
1.970
122,105
-0.02(-1.01%)
Jan 07, 2019
1.900
2.050
1.860
1.990
433,446
+0.09(+4.74%)
Jan 04, 2019
1.880
1.940
1.870
1.900
300,100
+0.00(+0.00%)
Jan 03, 2019
1.910
1.930
1.830
1.900
254,902
-0.05(-2.56%)
Jan 02, 2019
1.830
1.990
1.810
1.950
304,034
+0.05(+2.63%)
Dec 31, 2018
1.970
2.000
1.820
1.900
683,800
-0.12(-5.94%)
Dec 28, 2018
2.610
2.780
1.900
2.020
9,925,200
+0.25(+14.12%)
Dec 27, 2018
1.780
1.830
1.700
1.770
142,528
+0.06(+3.51%)
Dec 26, 2018
1.750
1.840
1.630
1.710
268,458
+0.12(+7.55%)
Dec 24, 2018
1.880
1.880
1.540
1.590
192,900
-0.35(-18.04%)
Dec 21, 2018
2.160
2.210
1.900
1.940
172,300
-0.23(-10.60%)
Dec 20, 2018
2.200
2.290
2.060
2.170
204,801
-0.05(-2.04%)
Dec 19, 2018
2.250
2.311
2.180
2.215
161,484
-0.02(-1.11%)
Dec 18, 2018
2.290
2.370
2.170
2.240
220,814
-0.05(-2.18%)
Dec 17, 2018
2.280
2.460
2.250
2.290
655,697
+0.05(+2.23%)
Dec 14, 2018
2.210
2.300
2.110
2.240
189,100
+0.04(+1.82%)
Dec 13, 2018
2.390
2.390
2.200
2.200
319,753
-0.25(-10.20%)
Dec 12, 2018
2.620
2.740
2.260
2.450
3,207,011
+0.06(+2.51%)
Dec 11, 2018
2.430
2.450
2.330
2.390
116,673
+0.04(+1.70%)
Dec 10, 2018
2.380
2.410
2.220
2.350
176,404
-0.01(-0.42%)
Dec 07, 2018
2.490
2.570
2.360
2.360
135,300
-0.10(-4.07%)
Dec 06, 2018
2.430
2.530
2.300
2.460
220,445
-0.06(-2.38%)
Dec 04, 2018
2.600
2.670
2.360
2.520
307,600
-0.10(-3.82%)
Dec 03, 2018
2.710
2.710
2.510
2.620
332,138
-0.07(-2.60%)
Nov 30, 2018
2.670
2.770
2.620
2.690
351,700
-0.03(-1.10%)
Nov 29, 2018
2.800
2.820
2.700
2.720
697,348
-0.13(-4.56%)
Nov 28, 2018
2.880
2.910
2.700
2.850
1,009,816
+0.04(+1.42%)
Nov 27, 2018
2.940
2.940
2.750
2.810
675,548
-0.17(-5.70%)
Nov 26, 2018
3.440
3.450
2.950
2.980
2,235,568
-0.02(-0.67%)
Nov 23, 2018
3.420
3.500
2.950
3.000
2,583,800
-2.55(-45.95%)
Nov 21, 2018
5.550
5.550
5.550
0
+2.73(+96.81%)
Nov 20, 2018
2.920
2.920
2.750
2.820
31,067
-0.10(-3.42%)
Nov 19, 2018
2.990
3.040
2.910
2.920
29,735
+0.02(+0.69%)
Nov 16, 2018
3.000
3.020
2.840
2.900
13,400
-0.02(-0.68%)
Nov 15, 2018
3.050
3.050
2.900
2.920
24,031
-0.03(-1.02%)
Nov 14, 2018
2.990
3.066
2.910
2.950
21,854
+0.08(+2.79%)
Nov 13, 2018
3.040
3.110
2.770
2.870
75,035
-0.12(-4.01%)
Nov 12, 2018
3.040
3.183
2.990
2.990
31,304
-0.02(-0.66%)
Nov 09, 2018
3.240
3.250
2.930
3.010
80,700
-0.25(-7.67%)
Nov 08, 2018
3.290
3.290
3.200
3.260
27,350
-0.03(-0.76%)
Nov 07, 2018
3.420
3.420
3.100
3.285
132,026
-0.15(-4.51%)
Nov 06, 2018
3.100
3.730
3.020
3.440
332,597
+0.34(+10.97%)
Nov 05, 2018
3.000
3.276
2.914
3.100
37,034
-0.03(-0.96%)
Nov 02, 2018
3.100
3.190
3.100
3.130
20,300
+0.01(+0.32%)
Nov 01, 2018
3.060
3.270
2.980
3.120
57,682
+0.06(+1.96%)
Oct 31, 2018
2.980
3.120
2.850
3.060
79,627
+0.31(+11.27%)
Oct 30, 2018
2.900
2.900
2.679
2.750
77,696
-0.21(-7.09%)
Oct 29, 2018
3.050
3.070
2.880
2.960
36,262
+0.00(+0.00%)
Oct 26, 2018
3.100
3.140
2.850
2.960
59,300
-0.10(-3.27%)
Oct 25, 2018
3.140
3.210
3.050
3.060
103,649
-0.08(-2.55%)
Oct 24, 2018
3.340
3.340
3.120
3.140
98,713
-0.21(-6.27%)
Oct 23, 2018
3.170
3.570
3.030
3.350
206,641
+0.25(+8.06%)
Oct 22, 2018
3.680
3.700
3.020
3.100
392,922
-0.92(-22.89%)
Oct 19, 2018
3.160
4.980
3.090
4.020
2,853,000
+0.92(+29.68%)
Oct 18, 2018
3.090
3.250
2.980
3.100
23,859
+0.01(+0.32%)
Oct 17, 2018
3.220
3.348
3.020
3.090
32,917
-0.13(-4.04%)
Oct 16, 2018
3.040
3.250
2.920
3.220
73,514
+0.27(+9.15%)
Oct 15, 2018
3.040
3.080
2.910
2.950
32,230
-0.10(-3.28%)
Oct 12, 2018
3.110
3.130
2.800
3.050
45,900
-0.02(-0.71%)
Oct 11, 2018
3.160
3.208
3.020
3.072
40,893
-0.03(-0.91%)
Oct 10, 2018
3.310
3.380
3.030
3.100
43,739
-0.13(-4.02%)
Oct 09, 2018
3.400
3.400
3.210
3.230
86,164
-0.21(-6.10%)
Oct 08, 2018
3.440
3.470
3.350
3.440
26,069
-0.01(-0.29%)
Oct 05, 2018
3.540
3.540
3.310
3.450
39,700
+0.07(+2.07%)
Oct 04, 2018
3.650
3.650
3.350
3.380
64,596
+0.03(+0.90%)
Oct 03, 2018
3.420
3.570
3.310
3.350
134,682
+0.00(+0.10%)
Oct 02, 2018
3.480
3.519
3.320
3.347
77,865
-0.07(-2.14%)
Oct 01, 2018
3.500
3.500
3.360
3.420
76,512
-0.08(-2.29%)
Sep 28, 2018
3.390
3.650
3.350
3.500
103,900
+0.15(+4.48%)
Sep 27, 2018
3.580
3.660
3.250
3.350
161,082
-0.25(-6.94%)
Sep 26, 2018
3.720
3.759
3.521
3.600
42,570
-0.06(-1.64%)
Sep 25, 2018
3.860
3.978
3.632
3.660
245,791
-0.49(-11.81%)
Sep 24, 2018
4.500
4.650
4.020
4.150
616,823
-0.25(-5.68%)
Sep 21, 2018
3.500
4.740
3.500
4.400
660,200
+0.72(+19.57%)
Sep 20, 2018
3.710
3.710
3.460
3.680
133,833
+0.26(+7.60%)
Sep 19, 2018
3.440
3.560
3.330
3.420
87,061
+0.03(+0.88%)
Sep 18, 2018
3.530
3.720
3.310
3.390
178,068
-0.17(-4.78%)
Sep 17, 2018
3.980
4.150
3.500
3.560
523,050
+0.19(+5.48%)
Sep 14, 2018
3.200
3.380
3.200
3.375
65,700
+0.04(+1.05%)
Sep 13, 2018
3.480
3.480
3.250
3.340
52,259
-0.03(-0.89%)
Sep 12, 2018
3.500
3.500
3.270
3.370
40,621
-0.13(-3.71%)
Sep 11, 2018
3.300
3.670
3.230
3.500
170,068
+0.23(+7.03%)
Sep 10, 2018
3.400
3.410
3.080
3.270
148,048
-0.14(-4.11%)
Sep 07, 2018
3.450
3.600
3.410
3.410
27,800
-0.07(-2.01%)
Sep 06, 2018
3.510
3.510
3.370
3.480
46,116
-0.04(-1.14%)
Sep 05, 2018
3.670
3.670
3.500
3.520
98,253
-0.20(-5.38%)
Sep 04, 2018
3.840
3.990
3.660
3.720
107,542
-0.07(-1.85%)
Aug 31, 2018
3.790
3.790
3.790
0
+0.09(+2.43%)
Aug 30, 2018
3.800
3.910
3.660
3.700
128,509
-0.28(-7.04%)
Aug 29, 2018
4.000
4.090
3.610
3.980
248,643
-0.08(-1.97%)
Aug 28, 2018
4.000
4.550
3.870
4.060
1,097,500
+0.55(+15.67%)
Aug 27, 2018
3.670
3.680
3.430
3.510
108,250
-0.16(-4.36%)
Aug 24, 2018
4.000
4.000
3.380
3.670
346,400
-0.33(-8.25%)
Aug 23, 2018
4.150
4.230
4.000
4.000
240,272
-0.21(-4.99%)
Aug 22, 2018
4.400
4.400
4.190
4.210
108,366
-0.13(-3.00%)
Aug 21, 2018
4.490
4.520
4.260
4.340
196,222
-0.21(-4.62%)
Aug 20, 2018
4.700
4.990
4.350
4.550
388,009
-0.16(-3.29%)
Aug 17, 2018
4.660
4.750
4.501
4.705
197,200
+0.03(+0.53%)
Aug 16, 2018
5.000
5.000
4.500
4.680
268,594
-0.32(-6.40%)
Aug 15, 2018
4.750
5.330
4.650
5.000
1,411,636
+0.45(+9.89%)
Aug 14, 2018
5.390
5.500
4.350
4.550
1,847,380
-1.44(-24.04%)
Aug 13, 2018
6.800
8.300
5.920
5.990
9,790,473
+1.39(+30.22%)
Aug 10, 2018
5.050
5.400
4.550
4.600
388,300
-0.45(-8.91%)
Aug 09, 2018
5.350
5.940
4.930
5.050
2,471,205
-1.55(-23.48%)
Aug 08, 2018
4.800
8.570
4.730
6.600
22,532,070
+3.66(+124.49%)
Aug 07, 2018
2.810
3.140
2.770
2.940
30,955
+0.11(+3.89%)
Aug 06, 2018
2.940
2.940
2.733
2.830
21,468
-0.11(-3.87%)
Aug 03, 2018
2.910
3.095
2.770
2.944
20,900
+0.09(+3.30%)
Aug 02, 2018
3.050
3.170
2.850
2.850
29,396
-0.20(-6.56%)
Aug 01, 2018
3.250
3.260
2.930
3.050
39,130
-0.21(-6.30%)
Jul 31, 2018
3.110
3.280
3.095
3.255
48,687
+0.21(+6.72%)
Jul 30, 2018
3.590
3.599
2.850
3.050
50,357
-0.53(-14.80%)
Jul 27, 2018
3.900
3.900
3.500
3.580
38,600
-0.25(-6.53%)
Jul 26, 2018
4.405
3.700
3.830
87,013
-0.57(-13.05%)
Jul 25, 2018
4.490
4.560
4.380
4.405
33,605
+0.02(+0.57%)
Jul 24, 2018
5.000
5.060
4.350
4.380
125,950
-0.64(-12.75%)
Jul 23, 2018
5.040
5.454
5.010
5.020
151,024
-0.08(-1.57%)
Jul 20, 2018
5.330
5.370
5.060
5.100
61,919
-0.16(-3.04%)
Jul 19, 2018
5.650
5.100
5.260
120,434
-0.09(-1.68%)
Jul 18, 2018
5.280
5.739
5.090
5.350
135,250
+0.23(+4.49%)
Jul 17, 2018
5.090
5.700
5.090
5.120
153,285
+0.07(+1.44%)
Jul 16, 2018
5.730
5.730
4.670
5.047
370,857
-2.04(-28.81%)
Jul 13, 2018
7.350
7.770
7.040
7.090
185,436
-0.31(-4.19%)
Jul 12, 2018
7.100
8.240
7.000
7.400
482,157
+0.40(+5.71%)
Jul 11, 2018
6.690
7.180
6.500
7.000
172,611
+0.34(+5.11%)
Jul 10, 2018
6.800
6.980
6.500
6.660
136,316
-0.22(-3.20%)
Jul 09, 2018
7.480
7.500
6.700
6.880
197,577
-0.60(-8.02%)
Jul 06, 2018
7.920
9.230
7.020
7.480
478,958
-0.50(-6.27%)
Jul 05, 2018
10.00
6.473
7.980
2,284,999
+1.53(+23.72%)
Jul 03, 2018
6.450
6.450
6.450
0
-0.20(-3.01%)
Jul 02, 2018
7.030
7.440
6.607
6.650
134,234
-0.48(-6.73%)
Jun 29, 2018
7.050
9.050
6.960
7.130
1,186,046
-0.02(-0.28%)
Jun 28, 2018
8.370
8.370
5.850
7.150
697,754
-0.96(-11.84%)
Jun 27, 2018
10.49
11.44
7.610
8.110
1,429,386
-3.91(-32.53%)
Jun 26, 2018
8.860
14.55
8.010
12.02
7,320,484
+2.02(+20.20%)
Jun 25, 2018
5.100
10.60
5.100
10.00
10,397,321
+5.01(+100.40%)
Jun 22, 2018
5.990
6.680
3.960
4.990
8,288,225
+0.44(+9.67%)
Jun 21, 2018
2.237
4.680
2.210
4.550
9,001,755
+2.39(+110.65%)
Jun 20, 2018
2.300
2.350
2.140
2.160
28,356
-0.03(-1.37%)
Jun 19, 2018
2.370
2.370
2.170
2.190
73,886
-0.23(-9.50%)
Jun 18, 2018
2.311
2.420
2.261
2.420
5,731
+0.06(+2.54%)
Jun 15, 2018
2.370
2.330
2.360
2,544
-0.01(-0.42%)
Jun 14, 2018
2.330
2.380
2.330
2.370
2,311
-0.01(-0.42%)
Jun 13, 2018
2.410
2.410
2.380
2.380
1,596
-0.05(-2.06%)
Jun 12, 2018
2.440
2.440
2.384
2.430
3,362
-0.01(-0.41%)
Jun 11, 2018
2.330
2.450
2.330
2.440
10,546
-0.03(-1.21%)
Jun 08, 2018
2.490
2.510
2.400
2.470
5,120
+0.01(+0.41%)
Jun 07, 2018
2.430
2.460
2.320
2.460
4,923
+0.10(+4.24%)
Jun 06, 2018
2.460
2.460
2.330
2.360
17,290
-0.13(-5.22%)
Jun 05, 2018
2.388
2.530
2.310
2.490
25,310
+0.09(+3.75%)
Jun 04, 2018
2.310
2.440
2.310
2.400
2,391
+0.00(+0.00%)
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.