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
Addvantage Techs Group
(NQ:
AEY
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 12, 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 28, 2021
2.520
2.660
2.520
2.580
81,161
+0.07(+2.79%)
May 27, 2021
2.480
2.570
2.445
2.510
45,453
+0.06(+2.45%)
May 26, 2021
2.390
2.550
2.330
2.450
133,490
+0.09(+3.81%)
May 25, 2021
2.400
2.420
2.360
2.360
45,247
-0.06(-2.48%)
May 24, 2021
2.390
2.450
2.381
2.420
32,943
+0.03(+1.26%)
May 21, 2021
2.350
2.440
2.350
2.390
29,375
+0.02(+0.84%)
May 20, 2021
2.280
2.420
2.280
2.370
31,730
+0.09(+3.95%)
May 19, 2021
2.320
2.350
2.260
2.280
44,337
-0.10(-4.20%)
May 18, 2021
2.450
2.480
2.350
2.380
55,741
-0.07(-2.86%)
May 17, 2021
2.250
2.550
2.220
2.450
258,865
+0.19(+8.41%)
May 14, 2021
2.130
2.470
2.040
2.260
568,623
+0.35(+18.32%)
May 13, 2021
1.950
2.010
1.910
1.910
46,768
-0.06(-3.05%)
May 12, 2021
1.950
1.980
1.900
1.970
55,560
+0.02(+1.03%)
May 11, 2021
1.990
2.011
1.900
1.950
69,649
-0.08(-3.94%)
May 10, 2021
1.980
2.050
1.910
2.030
156,473
+0.12(+6.28%)
May 07, 2021
1.910
1.970
1.900
1.910
83,759
+0.00(+0.00%)
May 06, 2021
1.950
2.000
1.900
1.910
76,163
-0.05(-2.55%)
May 05, 2021
2.010
2.040
1.940
1.960
34,210
-0.04(-1.75%)
May 04, 2021
1.980
2.100
1.950
1.995
63,543
-0.00(-0.25%)
May 03, 2021
2.010
2.060
1.990
2.000
71,180
-0.02(-0.99%)
Apr 30, 2021
2.030
2.090
2.000
2.020
31,800
-0.01(-0.49%)
Apr 29, 2021
2.080
2.090
2.000
2.030
57,047
-0.04(-1.93%)
Apr 28, 2021
2.100
2.100
2.056
2.070
22,659
-0.03(-1.43%)
Apr 27, 2021
2.100
2.166
2.060
2.100
57,709
+0.01(+0.48%)
Apr 26, 2021
2.110
2.140
2.050
2.090
79,425
+0.06(+2.96%)
Apr 23, 2021
2.040
2.054
2.000
2.030
39,600
+0.02(+1.00%)
Apr 22, 2021
2.050
2.060
1.980
2.010
101,314
-0.01(-0.50%)
Apr 21, 2021
2.000
2.080
1.980
2.020
43,289
+0.02(+1.00%)
Apr 20, 2021
2.060
2.090
1.980
2.000
46,058
-0.09(-4.31%)
Apr 19, 2021
2.150
2.170
2.070
2.090
88,271
-0.07(-3.24%)
Apr 16, 2021
2.200
2.320
2.100
2.160
110,700
-0.03(-1.37%)
Apr 15, 2021
2.310
2.320
2.160
2.190
151,825
-0.13(-5.60%)
Apr 14, 2021
2.400
2.470
2.310
2.320
104,600
-0.11(-4.53%)
Apr 13, 2021
2.460
2.670
2.420
2.430
331,151
+0.01(+0.41%)
Apr 12, 2021
2.680
2.680
2.400
2.420
257,886
-0.30(-11.03%)
Apr 09, 2021
2.820
2.881
2.690
2.720
60,000
-0.10(-3.72%)
Apr 08, 2021
2.890
2.920
2.750
2.825
55,287
-0.05(-1.91%)
Apr 07, 2021
2.690
2.910
2.650
2.880
309,065
+0.17(+6.27%)
Apr 06, 2021
2.770
2.810
2.660
2.710
25,423
-0.02(-0.73%)
Apr 05, 2021
2.690
2.750
2.580
2.730
52,589
+0.03(+1.11%)
Apr 01, 2021
2.590
2.710
2.538
2.700
40,500
+0.10(+3.85%)
Mar 31, 2021
2.590
2.649
2.557
2.600
16,268
+0.03(+1.17%)
Mar 30, 2021
2.510
2.580
2.500
2.570
24,511
+0.04(+1.58%)
Mar 29, 2021
2.610
2.650
2.500
2.530
66,974
-0.10(-3.80%)
Mar 26, 2021
2.610
2.660
2.560
2.630
70,600
+0.04(+1.54%)
Mar 25, 2021
2.550
2.700
2.540
2.590
58,667
-0.11(-4.07%)
Mar 24, 2021
2.740
2.760
2.680
2.700
45,300
-0.02(-0.74%)
Mar 23, 2021
2.830
2.840
2.720
2.720
38,680
-0.08(-2.86%)
Mar 22, 2021
2.880
2.880
2.800
2.800
43,198
+0.02(+0.72%)
Mar 19, 2021
2.830
2.860
2.770
2.780
23,700
-0.01(-0.36%)
Mar 18, 2021
2.770
2.910
2.720
2.790
46,760
+0.01(+0.36%)
Mar 17, 2021
2.820
2.840
2.720
2.780
44,634
+0.00(+0.00%)
Mar 16, 2021
2.880
2.940
2.760
2.780
75,114
-0.07(-2.46%)
Mar 15, 2021
2.810
2.880
2.780
2.850
56,653
+0.09(+3.26%)
Mar 12, 2021
2.680
2.800
2.680
2.760
62,600
-0.05(-1.78%)
Mar 11, 2021
2.880
2.890
2.780
2.810
55,347
-0.04(-1.40%)
Mar 10, 2021
2.857
2.940
2.788
2.850
28,514
-0.01(-0.35%)
Mar 09, 2021
2.750
2.890
2.725
2.860
40,986
+0.17(+6.32%)
Mar 08, 2021
2.660
2.720
2.630
2.690
36,364
+0.02(+0.75%)
Mar 05, 2021
2.850
2.874
2.500
2.670
197,100
-0.15(-5.32%)
Mar 04, 2021
3.010
3.040
2.810
2.820
137,930
-0.16(-5.37%)
Mar 03, 2021
3.000
3.066
2.969
2.980
41,468
-0.04(-1.32%)
Mar 02, 2021
3.090
3.160
3.000
3.020
27,352
-0.06(-1.95%)
Mar 01, 2021
3.060
3.100
3.010
3.080
45,774
+0.02(+0.65%)
Feb 26, 2021
3.000
3.080
2.910
3.060
77,100
+0.03(+0.99%)
Feb 25, 2021
3.130
3.310
3.000
3.030
89,066
-0.07(-2.26%)
Feb 24, 2021
2.990
3.190
2.990
3.100
77,728
+0.07(+2.31%)
Feb 23, 2021
3.160
3.180
2.874
3.030
165,496
-0.19(-5.90%)
Feb 22, 2021
3.390
3.390
3.210
3.220
50,342
-0.15(-4.45%)
Feb 19, 2021
3.340
3.400
3.300
3.370
85,000
+0.10(+3.06%)
Feb 18, 2021
3.500
3.546
3.200
3.270
211,889
-0.19(-5.49%)
Feb 17, 2021
3.280
3.590
3.260
3.460
240,922
+0.09(+2.67%)
Feb 16, 2021
3.410
3.410
3.280
3.370
123,925
+0.03(+0.90%)
Feb 12, 2021
3.100
3.350
3.064
3.340
230,000
+0.13(+4.05%)
Feb 11, 2021
3.450
3.450
3.190
3.210
275,113
-0.21(-6.14%)
Feb 10, 2021
3.490
3.499
3.150
3.420
180,844
+0.05(+1.48%)
Feb 09, 2021
3.250
3.490
3.220
3.370
337,934
+0.17(+5.31%)
Feb 08, 2021
3.140
3.231
3.100
3.200
248,765
+0.13(+4.23%)
Feb 05, 2021
3.110
3.150
3.010
3.070
104,800
+0.01(+0.33%)
Feb 04, 2021
3.040
3.080
2.960
3.060
142,305
+0.08(+2.68%)
Feb 03, 2021
2.980
3.040
2.940
2.980
114,326
-0.04(-1.32%)
Feb 02, 2021
3.090
3.100
2.960
3.020
85,157
-0.03(-0.98%)
Feb 01, 2021
2.920
3.140
2.920
3.050
184,969
+0.14(+4.81%)
Jan 29, 2021
2.939
3.000
2.857
2.910
110,400
-0.02(-0.68%)
Jan 28, 2021
2.900
3.051
2.900
2.930
137,681
+0.03(+1.03%)
Jan 27, 2021
3.100
3.110
2.870
2.900
223,643
-0.27(-8.52%)
Jan 26, 2021
3.320
3.330
3.100
3.170
196,576
-0.06(-1.86%)
Jan 25, 2021
3.080
3.280
3.010
3.230
297,453
+0.19(+6.25%)
Jan 22, 2021
3.100
3.108
2.970
3.040
207,000
-0.09(-2.88%)
Jan 21, 2021
2.900
3.200
2.810
3.130
458,190
+0.27(+9.44%)
Jan 20, 2021
2.880
2.980
2.800
2.860
154,976
-0.04(-1.38%)
Jan 19, 2021
2.800
2.930
2.710
2.900
160,611
+0.16(+5.84%)
Jan 15, 2021
2.760
2.820
2.660
2.740
159,900
-0.04(-1.44%)
Jan 14, 2021
2.820
2.870
2.720
2.780
161,159
-0.03(-1.07%)
Jan 13, 2021
2.830
2.990
2.762
2.810
179,554
-0.02(-0.71%)
Jan 12, 2021
2.760
2.890
2.710
2.830
211,389
+0.05(+1.80%)
Jan 11, 2021
2.730
2.850
2.710
2.780
236,264
+0.00(+0.00%)
Jan 08, 2021
2.820
2.877
2.730
2.780
275,600
-0.04(-1.42%)
Jan 07, 2021
2.920
2.980
2.800
2.820
195,481
-0.10(-3.42%)
Jan 06, 2021
2.910
3.060
2.820
2.920
187,389
-0.02(-0.68%)
Jan 05, 2021
2.830
2.977
2.830
2.940
89,895
+0.09(+3.16%)
Jan 04, 2021
2.950
2.959
2.820
2.850
112,518
-0.14(-4.68%)
Dec 31, 2020
2.990
2.990
2.990
155,637
+0.01(+0.33%)
Dec 30, 2020
2.740
3.050
2.740
2.980
155,637
+0.21(+7.58%)
Dec 29, 2020
3.060
3.060
2.730
2.770
209,566
-0.30(-9.77%)
Dec 28, 2020
3.100
3.120
2.920
3.070
189,436
+0.09(+3.02%)
Dec 24, 2020
3.170
3.194
2.950
2.980
176,800
-0.17(-5.40%)
Dec 23, 2020
3.340
3.350
3.120
3.150
277,425
-0.16(-4.83%)
Dec 22, 2020
3.160
3.450
3.160
3.310
273,230
+0.18(+5.75%)
Dec 21, 2020
3.340
3.400
3.120
3.130
359,076
-0.18(-5.44%)
Dec 18, 2020
3.590
3.636
3.310
3.310
310,700
-0.29(-8.06%)
Dec 17, 2020
3.400
3.660
3.300
3.600
528,753
-0.15(-4.00%)
Dec 16, 2020
3.990
3.990
3.690
3.750
317,375
+0.01(+0.27%)
Dec 15, 2020
4.010
4.090
3.720
3.740
491,289
-0.29(-7.20%)
Dec 14, 2020
3.740
4.050
3.700
4.030
770,747
+0.46(+12.77%)
Dec 11, 2020
3.750
3.800
3.530
3.574
186,600
-0.25(-6.45%)
Dec 10, 2020
3.830
3.840
3.630
3.820
264,121
-0.06(-1.55%)
Dec 09, 2020
3.800
4.000
3.730
3.880
376,912
+0.16(+4.30%)
Dec 08, 2020
4.200
4.240
3.610
3.720
895,855
-0.35(-8.60%)
Dec 07, 2020
3.400
4.100
3.350
4.070
1,231,225
+0.75(+22.59%)
Dec 04, 2020
3.220
3.330
3.150
3.320
297,500
+0.17(+5.40%)
Dec 03, 2020
3.100
3.200
3.020
3.150
199,859
+0.06(+1.94%)
Dec 02, 2020
3.150
3.150
2.910
3.090
172,743
-0.03(-0.96%)
Dec 01, 2020
3.250
3.250
3.050
3.120
216,658
-0.07(-2.19%)
Nov 30, 2020
3.190
3.250
2.900
3.190
425,640
+0.04(+1.27%)
Nov 27, 2020
2.850
3.170
2.825
3.150
545,700
+0.36(+12.90%)
Nov 25, 2020
2.840
2.840
2.570
2.790
336,400
-0.05(-1.76%)
Nov 24, 2020
2.510
2.900
2.500
2.840
838,818
+0.34(+13.60%)
Nov 23, 2020
2.300
2.500
2.200
2.500
759,198
+0.34(+15.74%)
Nov 20, 2020
2.140
2.200
2.090
2.160
129,000
+0.05(+2.37%)
Nov 19, 2020
2.050
2.130
2.020
2.110
102,977
+0.04(+1.93%)
Nov 18, 2020
2.100
2.111
1.980
2.070
95,028
-0.04(-1.90%)
Nov 17, 2020
2.000
2.130
2.000
2.110
51,077
+0.05(+2.43%)
Nov 16, 2020
2.050
2.100
1.960
2.060
89,625
-0.02(-0.96%)
Nov 13, 2020
2.070
2.110
1.970
2.080
45,900
-0.01(-0.48%)
Nov 12, 2020
1.930
2.250
1.900
2.090
419,786
+0.15(+7.73%)
Nov 11, 2020
1.930
1.950
1.880
1.940
52,331
+0.04(+2.11%)
Nov 10, 2020
1.900
1.940
1.850
1.900
154,216
+0.04(+2.15%)
Nov 09, 2020
1.860
1.960
1.830
1.860
151,493
+0.03(+1.64%)
Nov 06, 2020
1.840
2.090
1.825
1.830
353,100
+0.00(+0.00%)
Nov 05, 2020
1.810
1.840
1.810
1.830
40,533
+0.02(+1.10%)
Nov 04, 2020
1.870
1.900
1.810
1.810
23,148
-0.04(-2.16%)
Nov 03, 2020
1.830
1.870
1.820
1.850
26,198
+0.03(+1.65%)
Nov 02, 2020
1.890
1.903
1.820
1.820
58,062
-0.06(-3.19%)
Oct 30, 2020
1.900
1.960
1.800
1.880
84,700
-0.02(-1.05%)
Oct 29, 2020
1.830
1.950
1.830
1.900
59,136
+0.08(+4.40%)
Oct 28, 2020
1.920
1.920
1.820
1.820
115,616
-0.12(-6.19%)
Oct 27, 2020
1.970
2.010
1.900
1.940
72,354
-0.03(-1.52%)
Oct 26, 2020
2.040
2.040
1.960
1.970
83,119
-0.06(-2.96%)
Oct 23, 2020
2.100
2.140
2.000
2.030
42,100
-0.05(-2.40%)
Oct 22, 2020
2.010
2.090
2.010
2.080
40,980
+0.05(+2.46%)
Oct 21, 2020
2.040
2.070
2.000
2.030
47,443
+0.01(+0.50%)
Oct 20, 2020
2.060
2.070
2.010
2.020
65,322
-0.04(-1.94%)
Oct 19, 2020
2.230
2.230
2.050
2.060
79,138
-0.04(-1.90%)
Oct 16, 2020
2.008
2.140
2.008
2.100
87,500
+0.03(+1.45%)
Oct 15, 2020
2.020
2.120
1.970
2.070
97,683
+0.03(+1.47%)
Oct 14, 2020
2.140
2.190
2.020
2.040
448,191
-0.19(-8.52%)
Oct 13, 2020
2.060
2.700
2.050
2.230
3,573,946
+0.18(+8.78%)
Oct 12, 2020
2.070
2.080
2.040
2.050
65,260
-0.01(-0.49%)
Oct 09, 2020
2.040
2.100
2.030
2.060
97,000
+0.01(+0.49%)
Oct 08, 2020
2.060
2.080
2.010
2.050
56,468
+0.04(+1.99%)
Oct 07, 2020
2.010
2.090
2.000
2.010
48,611
+0.01(+0.50%)
Oct 06, 2020
2.040
2.090
1.980
2.000
54,931
-0.02(-0.99%)
Oct 05, 2020
2.000
2.070
2.000
2.020
35,300
+0.02(+1.00%)
Oct 02, 2020
1.900
2.010
1.900
2.000
108,000
+0.07(+3.63%)
Oct 01, 2020
1.920
1.980
1.910
1.930
55,850
+0.01(+0.52%)
Sep 30, 2020
1.890
1.980
1.890
1.920
157,661
+0.03(+1.59%)
Sep 29, 2020
1.880
1.920
1.873
1.890
46,497
+0.00(+0.00%)
Sep 28, 2020
1.900
1.930
1.880
1.890
60,778
-0.01(-0.53%)
Sep 25, 2020
1.900
1.930
1.880
1.900
79,600
-0.03(-1.55%)
Sep 24, 2020
1.880
2.002
1.880
1.930
59,881
+0.06(+3.21%)
Sep 23, 2020
2.010
2.030
1.870
1.870
154,780
-0.12(-6.03%)
Sep 22, 2020
2.050
2.060
1.990
1.990
85,007
-0.04(-1.97%)
Sep 21, 2020
2.010
2.070
1.998
2.030
124,152
-0.01(-0.49%)
Sep 18, 2020
2.070
2.130
2.040
2.040
57,100
-0.03(-1.45%)
Sep 17, 2020
2.100
2.140
2.065
2.070
61,305
-0.05(-2.36%)
Sep 16, 2020
2.090
2.191
2.090
2.120
87,002
+0.02(+0.95%)
Sep 15, 2020
2.060
2.172
2.040
2.100
122,064
+0.04(+1.94%)
Sep 14, 2020
2.080
2.100
2.020
2.060
50,796
+0.02(+0.98%)
Sep 11, 2020
2.050
2.116
2.040
2.040
62,700
-0.01(-0.49%)
Sep 10, 2020
2.150
2.190
2.050
2.050
123,810
-0.13(-5.96%)
Sep 09, 2020
2.080
2.200
2.030
2.180
135,895
+0.09(+4.31%)
Sep 08, 2020
2.070
2.130
2.021
2.090
84,379
-0.01(-0.48%)
Sep 04, 2020
2.060
2.129
2.050
2.100
90,700
+0.00(+0.00%)
Sep 03, 2020
2.110
2.170
2.060
2.100
140,050
-0.02(-0.94%)
Sep 02, 2020
2.150
2.170
2.100
2.120
171,873
-0.06(-2.75%)
Sep 01, 2020
2.260
2.262
2.140
2.180
131,956
-0.05(-2.24%)
Aug 31, 2020
2.250
2.250
2.200
2.230
99,126
-0.05(-2.19%)
Aug 28, 2020
2.320
2.370
2.240
2.280
101,800
-0.06(-2.56%)
Aug 27, 2020
2.210
2.360
2.210
2.340
209,555
-0.02(-0.85%)
Aug 26, 2020
2.390
2.440
2.300
2.360
98,341
-0.05(-2.07%)
Aug 25, 2020
2.500
2.540
2.340
2.410
163,022
-0.07(-2.82%)
Aug 24, 2020
2.360
2.490
2.340
2.480
193,142
+0.14(+5.98%)
Aug 21, 2020
2.300
2.390
2.230
2.340
248,600
+0.04(+1.74%)
Aug 20, 2020
2.280
2.350
2.250
2.300
120,243
+0.03(+1.32%)
Aug 19, 2020
2.150
2.330
2.120
2.270
298,116
+0.06(+2.71%)
Aug 18, 2020
2.280
2.280
2.160
2.210
102,874
-0.03(-1.34%)
Aug 17, 2020
2.200
2.330
2.170
2.240
115,648
+0.06(+2.52%)
Aug 14, 2020
2.160
2.200
2.150
2.185
65,900
+0.00(+0.23%)
Aug 13, 2020
2.170
2.230
2.130
2.180
107,598
+0.05(+2.35%)
Aug 12, 2020
2.180
2.260
2.110
2.130
358,266
-0.18(-7.79%)
Aug 11, 2020
2.400
2.470
2.270
2.310
174,514
-0.03(-1.28%)
Aug 10, 2020
2.330
2.390
2.290
2.340
103,557
-0.03(-1.27%)
Aug 07, 2020
2.320
2.387
2.230
2.370
149,600
+0.06(+2.60%)
Aug 06, 2020
2.370
2.430
2.300
2.310
121,420
-0.08(-3.35%)
Aug 05, 2020
2.480
2.480
2.350
2.390
126,859
-0.05(-2.05%)
Aug 04, 2020
2.310
2.480
2.270
2.440
267,250
+0.18(+7.96%)
Aug 03, 2020
2.180
2.290
2.150
2.260
216,192
+0.04(+1.80%)
Jul 31, 2020
2.260
2.320
2.170
2.220
114,500
-0.03(-1.33%)
Jul 30, 2020
2.150
2.300
2.130
2.250
210,269
+0.08(+3.69%)
Jul 29, 2020
2.240
2.255
2.150
2.170
163,249
-0.07(-3.13%)
Jul 28, 2020
2.320
2.320
2.230
2.240
246,318
-0.08(-3.45%)
Jul 27, 2020
2.400
2.400
2.270
2.320
192,046
-0.04(-1.69%)
Jul 24, 2020
2.380
2.440
2.310
2.360
123,200
-0.05(-2.07%)
Jul 23, 2020
2.370
2.440
2.320
2.410
173,484
+0.04(+1.69%)
Jul 22, 2020
2.280
2.410
2.280
2.370
187,269
-0.02(-0.84%)
Jul 21, 2020
2.450
2.540
2.300
2.390
382,165
-0.05(-2.05%)
Jul 20, 2020
2.560
2.590
2.410
2.440
335,782
-0.14(-5.43%)
Jul 17, 2020
2.560
2.740
2.520
2.580
761,700
-0.04(-1.53%)
Jul 16, 2020
2.590
2.700
2.530
2.620
311,005
+0.03(+1.16%)
Jul 15, 2020
2.680
2.836
2.550
2.590
255,395
+0.00(+0.00%)
Jul 14, 2020
2.450
2.630
2.450
2.590
225,342
+0.08(+3.19%)
Jul 13, 2020
2.720
2.730
2.490
2.510
341,296
-0.22(-8.06%)
Jul 10, 2020
2.800
2.900
2.714
2.730
248,100
-0.08(-2.85%)
Jul 09, 2020
2.710
2.880
2.610
2.810
336,253
+0.15(+5.64%)
Jul 08, 2020
2.780
2.960
2.620
2.660
421,152
-0.20(-6.99%)
Jul 07, 2020
2.850
2.910
2.800
2.860
294,503
-0.06(-2.05%)
Jul 06, 2020
3.380
3.380
2.840
2.920
838,006
-0.33(-10.15%)
Jul 02, 2020
3.220
3.460
3.200
3.250
428,300
+0.05(+1.56%)
Jul 01, 2020
3.360
3.470
3.030
3.200
603,213
-0.24(-6.98%)
Jun 30, 2020
3.610
3.930
3.330
3.440
1,373,891
-0.05(-1.43%)
Jun 29, 2020
3.400
3.580
3.260
3.490
1,176,118
+0.52(+17.51%)
Jun 26, 2020
2.530
3.185
2.431
2.970
1,106,100
+0.44(+17.39%)
Jun 25, 2020
2.150
2.590
2.150
2.530
314,999
+0.36(+16.59%)
Jun 24, 2020
2.310
2.350
2.070
2.170
306,394
-0.17(-7.26%)
Jun 23, 2020
2.550
2.600
2.295
2.340
250,350
-0.21(-8.24%)
Jun 22, 2020
2.660
2.680
2.520
2.550
163,828
-0.11(-4.14%)
Jun 19, 2020
2.810
2.870
2.630
2.660
228,900
-0.14(-5.00%)
Jun 18, 2020
3.010
3.040
2.750
2.800
317,922
-0.24(-7.89%)
Jun 17, 2020
3.150
3.170
3.000
3.040
244,065
-0.09(-2.88%)
Jun 16, 2020
3.270
3.470
3.110
3.130
304,432
-0.07(-2.19%)
Jun 15, 2020
3.220
3.250
3.050
3.200
247,067
-0.05(-1.54%)
Jun 12, 2020
3.340
3.500
3.180
3.250
383,300
+0.07(+2.20%)
Jun 11, 2020
3.080
3.380
2.800
3.180
783,333
-0.35(-9.92%)
Jun 10, 2020
4.170
4.390
3.330
3.530
1,710,285
-0.52(-12.84%)
Jun 09, 2020
3.450
4.400
3.300
4.050
2,013,213
+0.60(+17.39%)
Jun 08, 2020
2.740
3.740
2.450
3.450
2,361,118
+1.08(+45.57%)
Jun 05, 2020
2.520
2.630
2.360
2.370
287,300
+0.06(+2.60%)
Jun 04, 2020
1.910
2.430
1.870
2.310
525,569
+0.40(+20.94%)
Jun 03, 2020
1.900
1.930
1.870
1.910
52,594
+0.01(+0.53%)
Jun 02, 2020
1.820
1.950
1.820
1.900
91,394
+0.09(+4.97%)
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.