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
Microvision
(NQ:
MVIS
)
1.180
+0.030 (+2.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
0.8900
0.9000
0.8610
0.8799
3,543,700
-0.02(-2.23%)
May 28, 2020
0.9300
0.9400
0.8900
0.9000
4,454,598
-0.04(-4.26%)
May 27, 2020
0.9115
0.9450
0.8700
0.9400
7,113,213
+0.00(+0.53%)
May 26, 2020
0.9700
0.9797
0.9100
0.9350
10,158,763
-0.04(-4.58%)
May 22, 2020
0.9600
1.000
0.9600
0.9799
6,792,600
-0.01(-1.02%)
May 21, 2020
1.010
1.020
0.9700
0.9900
8,412,139
-0.04(-3.88%)
May 20, 2020
1.020
1.090
1.000
1.030
15,607,583
+0.02(+1.98%)
May 19, 2020
0.9100
1.170
0.8400
1.010
58,292,020
+0.11(+12.22%)
May 18, 2020
0.8800
1.000
0.8400
0.9000
28,352,460
+0.06(+7.14%)
May 15, 2020
0.8500
0.8599
0.8000
0.8400
9,360,500
-0.06(-6.26%)
May 14, 2020
0.7950
0.8961
0.7630
0.8961
19,447,556
+0.07(+7.96%)
May 13, 2020
0.8200
0.8700
0.7800
0.8300
25,177,516
-0.09(-9.78%)
May 12, 2020
1.010
1.220
0.8306
0.9200
149,907,312
+0.08(+9.75%)
May 11, 2020
0.8300
0.8973
0.7210
0.8383
58,129,312
+0.07(+8.87%)
May 08, 2020
0.5700
0.8200
0.5500
0.7700
83,259,400
-0.07(-8.08%)
May 07, 2020
0.8796
1.060
0.8000
0.8377
84,077,672
-0.29(-25.87%)
May 06, 2020
1.390
1.400
1.020
1.130
86,859,128
-0.17(-13.08%)
May 05, 2020
1.690
1.820
0.9800
1.300
268,330,208
+0.20(+18.18%)
May 04, 2020
0.8900
1.140
0.7900
1.100
205,600,048
+0.66(+147.58%)
May 01, 2020
0.4370
0.5300
0.3798
0.4443
70,666,200
+0.09(+26.98%)
Apr 30, 2020
0.3193
0.4373
0.2700
0.3499
34,999,608
+0.03(+9.34%)
Apr 29, 2020
0.2546
0.3250
0.2392
0.3200
20,673,390
+0.07(+27.14%)
Apr 28, 2020
0.2600
0.2640
0.2481
0.2517
2,306,373
-0.01(-3.19%)
Apr 27, 2020
0.2480
0.2659
0.2400
0.2600
4,057,084
+0.01(+4.97%)
Apr 24, 2020
0.2401
0.2489
0.2320
0.2477
4,005,200
-0.00(-0.92%)
Apr 23, 2020
0.2700
0.3100
0.2300
0.2500
18,367,196
+0.02(+8.79%)
Apr 22, 2020
0.2406
0.2406
0.2200
0.2298
4,059,293
-0.01(-4.17%)
Apr 21, 2020
0.2590
0.2590
0.2200
0.2398
2,810,587
-0.01(-4.08%)
Apr 20, 2020
0.2600
0.2800
0.2400
0.2500
2,791,777
-0.02(-7.34%)
Apr 17, 2020
0.2600
0.2740
0.2544
0.2698
2,098,300
+0.02(+7.92%)
Apr 16, 2020
0.2500
0.2660
0.2400
0.2500
2,677,306
-0.01(-3.51%)
Apr 15, 2020
0.2860
0.2965
0.2431
0.2591
6,121,495
-0.06(-18.52%)
Apr 14, 2020
0.2065
0.3390
0.2065
0.3180
16,077,961
+0.10(+44.55%)
Apr 13, 2020
0.2100
0.2200
0.2000
0.2200
3,295,854
+0.01(+2.56%)
Apr 09, 2020
0.2290
0.2300
0.2100
0.2145
3,539,000
-0.02(-6.74%)
Apr 08, 2020
0.2000
0.2300
0.2000
0.2300
1,697,834
+0.01(+4.55%)
Apr 07, 2020
0.2300
0.2300
0.2100
0.2200
2,155,147
-0.00(-1.79%)
Apr 06, 2020
0.2056
0.2654
0.1915
0.2240
5,805,182
+0.02(+7.80%)
Apr 03, 2020
0.2300
0.2390
0.1945
0.2078
3,674,900
-0.01(-6.10%)
Apr 02, 2020
0.2205
0.3250
0.2000
0.2213
18,162,060
+0.02(+11.37%)
Apr 01, 2020
0.1726
0.5700
0.1725
0.1987
50,793,192
+0.03(+15.19%)
Mar 31, 2020
0.1891
0.1892
0.1716
0.1725
935,775
-0.00(-1.43%)
Mar 30, 2020
0.1897
0.1900
0.1700
0.1750
1,220,193
-0.01(-5.41%)
Mar 27, 2020
0.1900
0.1950
0.1800
0.1850
586,800
-0.01(-5.13%)
Mar 26, 2020
0.1993
0.1997
0.1800
0.1950
839,805
+0.01(+5.41%)
Mar 25, 2020
0.1900
0.2000
0.1750
0.1850
1,031,469
-0.01(-2.63%)
Mar 24, 2020
0.1900
0.1900
0.1700
0.1900
704,585
+0.02(+12.03%)
Mar 23, 2020
0.1800
0.1900
0.1600
0.1696
886,123
-0.02(-8.18%)
Mar 20, 2020
0.1750
0.2096
0.1749
0.1847
913,500
+0.01(+8.65%)
Mar 19, 2020
0.1600
0.1700
0.1600
0.1700
1,066,270
+0.00(+0.00%)
Mar 18, 2020
0.1800
0.1800
0.1600
0.1700
924,868
-0.00(-0.23%)
Mar 17, 2020
0.1794
0.1870
0.1600
0.1704
1,019,897
+0.00(+0.24%)
Mar 16, 2020
0.1700
0.1800
0.1500
0.1700
1,171,404
-0.01(-6.18%)
Mar 13, 2020
0.2200
0.2294
0.1800
0.1812
2,001,600
-0.02(-9.40%)
Mar 12, 2020
0.2200
0.2300
0.1900
0.2000
2,332,939
-0.03(-14.82%)
Mar 11, 2020
0.2588
0.2600
0.2300
0.2348
1,201,547
-0.01(-2.17%)
Mar 10, 2020
0.2800
0.2800
0.2300
0.2400
1,147,507
+0.00(+0.00%)
Mar 09, 2020
0.2800
0.2800
0.2200
0.2400
1,698,833
-0.04(-12.73%)
Mar 06, 2020
0.3000
0.3000
0.2650
0.2750
1,189,700
-0.01(-5.17%)
Mar 05, 2020
0.2900
0.3200
0.2900
0.2900
1,578,974
-0.03(-9.38%)
Mar 04, 2020
0.2800
0.3400
0.2700
0.3200
3,776,979
-0.05(-14.21%)
Mar 03, 2020
0.3100
0.4400
0.2876
0.3730
9,977,391
+0.08(+26.44%)
Mar 02, 2020
0.2562
0.2950
0.2460
0.2950
2,138,066
+0.04(+16.05%)
Feb 28, 2020
0.2772
0.2800
0.2500
0.2542
2,100,800
-0.02(-7.76%)
Feb 27, 2020
0.2900
0.3000
0.2500
0.2756
2,909,893
+0.00(+0.44%)
Feb 26, 2020
0.3000
0.3100
0.2600
0.2744
8,481,868
-0.31(-52.69%)
Feb 25, 2020
0.6200
0.6200
0.5800
0.5800
2,078,277
-0.04(-5.98%)
Feb 24, 2020
0.6400
0.6392
0.6000
0.6169
287,779
-0.04(-6.16%)
Feb 21, 2020
0.6700
0.6900
0.6501
0.6574
253,800
-0.01(-1.88%)
Feb 20, 2020
0.6300
0.6700
0.6300
0.6700
234,162
+0.04(+6.11%)
Feb 19, 2020
0.6131
0.6397
0.6003
0.6314
277,508
+0.02(+3.51%)
Feb 18, 2020
0.6100
0.6100
0.5900
0.6100
186,323
+0.00(+0.43%)
Feb 14, 2020
0.6187
0.6187
0.5918
0.6074
165,900
-0.00(-0.43%)
Feb 13, 2020
0.6100
0.6200
0.5900
0.6100
239,488
-0.00(-0.28%)
Feb 12, 2020
0.6202
0.6202
0.5900
0.6117
367,231
-0.00(-0.03%)
Feb 11, 2020
0.6200
0.6257
0.5901
0.6119
373,807
-0.01(-1.31%)
Feb 10, 2020
0.6300
0.6400
0.6000
0.6200
277,132
+0.01(+1.81%)
Feb 07, 2020
0.6200
0.6320
0.5900
0.6090
403,300
-0.02(-2.65%)
Feb 06, 2020
0.6163
0.6347
0.6100
0.6256
343,146
+0.01(+0.90%)
Feb 05, 2020
0.6100
0.6400
0.6100
0.6200
255,538
+0.01(+2.45%)
Feb 04, 2020
0.6050
0.6399
0.5900
0.6052
338,015
+0.02(+2.58%)
Feb 03, 2020
0.6500
0.6500
0.5700
0.5900
1,271,555
-0.06(-9.23%)
Jan 31, 2020
0.6900
0.6900
0.6323
0.6500
678,600
-0.01(-1.62%)
Jan 30, 2020
0.6900
0.6900
0.6600
0.6607
747,103
-0.05(-6.51%)
Jan 29, 2020
0.7300
0.7300
0.6375
0.7067
1,767,412
-0.02(-3.19%)
Jan 28, 2020
0.7400
0.7400
0.6850
0.7300
451,544
+0.03(+4.29%)
Jan 27, 2020
0.7200
0.7400
0.6850
0.7000
310,460
+0.00(+0.00%)
Jan 24, 2020
0.7500
0.7500
0.6900
0.7000
646,200
-0.03(-3.77%)
Jan 23, 2020
0.7500
0.7519
0.7060
0.7274
209,892
+0.00(+0.11%)
Jan 22, 2020
0.7520
0.7520
0.7200
0.7266
238,396
-0.02(-3.12%)
Jan 21, 2020
0.7400
0.7500
0.7200
0.7500
432,243
+0.00(+0.40%)
Jan 17, 2020
0.7500
0.7500
0.7150
0.7470
382,300
-0.00(-0.40%)
Jan 16, 2020
0.7300
0.7500
0.7100
0.7500
300,433
+0.03(+4.54%)
Jan 15, 2020
0.7392
0.7500
0.7000
0.7174
423,546
-0.01(-1.98%)
Jan 14, 2020
0.7467
0.7600
0.7310
0.7319
241,375
-0.01(-2.00%)
Jan 13, 2020
0.7472
0.7600
0.7303
0.7468
423,261
+0.02(+2.94%)
Jan 10, 2020
0.7150
0.7585
0.7100
0.7255
313,200
+0.01(+0.76%)
Jan 09, 2020
0.7400
0.7400
0.7111
0.7200
259,681
-0.02(-2.70%)
Jan 08, 2020
0.7600
0.7600
0.7200
0.7400
225,705
-0.01(-0.67%)
Jan 07, 2020
0.7500
0.7680
0.7400
0.7450
300,538
+0.02(+2.05%)
Jan 06, 2020
0.7600
0.8000
0.7300
0.7300
550,779
-0.03(-3.50%)
Jan 03, 2020
0.7800
0.8000
0.7260
0.7565
258,100
-0.01(-1.75%)
Jan 02, 2020
0.7200
0.7800
0.7200
0.7700
282,428
+0.05(+6.94%)
Dec 31, 2019
0.6900
0.7200
0.6787
0.7200
417,600
+0.02(+2.86%)
Dec 30, 2019
0.7200
0.7214
0.6700
0.7000
457,934
-0.04(-5.39%)
Dec 27, 2019
0.7400
0.7400
0.7200
0.7399
270,200
-0.00(-0.01%)
Dec 26, 2019
0.7000
0.7500
0.7000
0.7400
241,322
+0.02(+2.78%)
Dec 24, 2019
0.7200
0.7200
0.6951
0.7200
131,600
+0.00(+0.00%)
Dec 23, 2019
0.6800
0.7989
0.6700
0.7200
567,275
+0.04(+5.84%)
Dec 20, 2019
0.6900
0.6978
0.6606
0.6803
269,600
-0.02(-2.37%)
Dec 19, 2019
0.6961
0.7100
0.6600
0.6968
513,100
+0.04(+5.58%)
Dec 18, 2019
0.6400
0.6800
0.6400
0.6600
422,094
+0.03(+4.15%)
Dec 17, 2019
0.6511
0.6700
0.6315
0.6337
714,826
-0.03(-4.79%)
Dec 16, 2019
0.6864
0.6900
0.6405
0.6656
899,885
-0.01(-1.42%)
Dec 13, 2019
0.7000
0.7150
0.6651
0.6752
393,800
-0.00(-0.71%)
Dec 12, 2019
0.7100
0.7100
0.6700
0.6800
662,328
-0.03(-4.56%)
Dec 11, 2019
0.7400
0.7400
0.7000
0.7125
253,380
-0.01(-1.04%)
Dec 10, 2019
0.7700
0.7700
0.7100
0.7200
413,670
-0.02(-3.13%)
Dec 09, 2019
0.7520
0.7780
0.7200
0.7433
206,176
-0.01(-1.00%)
Dec 06, 2019
0.7600
0.7850
0.7412
0.7508
187,300
+0.00(+0.56%)
Dec 05, 2019
0.7600
0.7600
0.7323
0.7466
228,861
+0.02(+2.61%)
Dec 04, 2019
0.7000
0.7550
0.7000
0.7276
475,444
-0.02(-2.34%)
Dec 03, 2019
0.7300
0.7500
0.6850
0.7450
522,249
-0.01(-0.67%)
Dec 02, 2019
0.8000
0.8200
0.7200
0.7500
755,271
-0.04(-5.11%)
Nov 29, 2019
0.8234
0.8300
0.7700
0.7904
652,800
-0.03(-4.01%)
Nov 27, 2019
0.8500
0.8700
0.8110
0.8234
580,100
-0.03(-3.70%)
Nov 26, 2019
0.8400
0.8800
0.8220
0.8550
701,234
+0.01(+0.59%)
Nov 25, 2019
0.8200
0.8700
0.8200
0.8500
395,616
+0.00(+0.08%)
Nov 22, 2019
0.8600
0.8700
0.8131
0.8493
649,000
-0.01(-1.24%)
Nov 21, 2019
0.8700
0.8800
0.8200
0.8600
622,855
+0.01(+1.18%)
Nov 20, 2019
0.8500
0.8817
0.8242
0.8500
636,019
+0.01(+1.17%)
Nov 19, 2019
0.8500
0.8700
0.8257
0.8402
554,727
+0.03(+3.74%)
Nov 18, 2019
0.8300
0.9000
0.7942
0.8099
637,256
-0.01(-1.24%)
Nov 15, 2019
1.030
1.030
0.7720
0.8201
1,908,900
-0.16(-16.32%)
Nov 14, 2019
0.7600
1.020
0.7600
0.9800
4,718,854
+0.24(+31.72%)
Nov 13, 2019
0.7100
0.7440
0.7100
0.7440
638,597
+0.03(+4.79%)
Nov 12, 2019
0.7400
0.7500
0.7000
0.7100
609,578
-0.02(-3.12%)
Nov 11, 2019
0.7200
0.7600
0.7200
0.7329
557,499
+0.02(+2.36%)
Nov 08, 2019
0.7651
0.7651
0.7100
0.7160
837,200
-0.03(-4.05%)
Nov 07, 2019
0.7300
0.8000
0.7100
0.7462
1,441,469
+0.09(+14.03%)
Nov 06, 2019
0.6721
0.7008
0.6500
0.6544
630,995
-0.05(-7.31%)
Nov 05, 2019
0.7300
0.7400
0.6915
0.7060
320,462
+0.02(+2.32%)
Nov 04, 2019
0.7400
0.7700
0.6900
0.6900
565,592
-0.05(-7.01%)
Nov 01, 2019
0.7500
0.7847
0.7301
0.7420
572,200
-0.00(-0.28%)
Oct 31, 2019
0.7532
0.7532
0.7139
0.7441
170,101
-0.01(-1.44%)
Oct 30, 2019
0.7600
0.7777
0.7202
0.7550
126,140
+0.01(+1.75%)
Oct 29, 2019
0.7200
0.7697
0.7126
0.7420
391,057
+0.04(+5.20%)
Oct 28, 2019
0.7000
0.7200
0.6981
0.7053
90,849
+0.01(+1.34%)
Oct 25, 2019
0.7200
0.7550
0.6800
0.6960
387,900
-0.03(-3.67%)
Oct 24, 2019
0.7300
0.7365
0.7120
0.7225
187,556
-0.02(-2.36%)
Oct 23, 2019
0.8000
0.8000
0.7200
0.7400
421,585
-0.06(-7.31%)
Oct 22, 2019
0.7337
0.8000
0.7163
0.7984
790,101
+0.08(+11.51%)
Oct 21, 2019
0.7000
0.7250
0.6945
0.7160
134,501
+0.01(+1.55%)
Oct 18, 2019
0.7000
0.7200
0.6900
0.7051
144,000
+0.01(+2.04%)
Oct 17, 2019
0.7001
0.7310
0.6850
0.6910
161,677
-0.01(-1.30%)
Oct 16, 2019
0.6500
0.7900
0.6500
0.7001
1,285,867
+0.04(+5.55%)
Oct 15, 2019
0.6900
0.7000
0.6601
0.6633
89,956
+0.00(+0.50%)
Oct 14, 2019
0.7100
0.7200
0.6583
0.6600
258,506
-0.05(-7.04%)
Oct 11, 2019
0.7500
0.7700
0.7019
0.7100
289,900
-0.05(-6.58%)
Oct 10, 2019
0.7000
0.7700
0.7000
0.7600
365,061
+0.06(+8.57%)
Oct 09, 2019
0.7449
0.8183
0.6966
0.7000
755,638
-0.04(-5.41%)
Oct 08, 2019
0.7300
0.7600
0.7000
0.7400
260,717
+0.00(+0.00%)
Oct 07, 2019
0.7100
0.7800
0.6600
0.7400
516,884
-0.00(-0.19%)
Oct 04, 2019
0.6000
0.8367
0.5900
0.7414
2,033,900
+0.16(+27.83%)
Oct 03, 2019
0.6000
0.6000
0.5700
0.5800
224,150
+0.00(+0.00%)
Oct 02, 2019
0.5900
0.6000
0.5800
0.5800
112,407
-0.02(-3.32%)
Oct 01, 2019
0.5991
0.6049
0.5750
0.5999
134,437
-0.00(-0.02%)
Sep 30, 2019
0.6000
0.6000
0.5800
0.6000
154,282
+0.01(+1.78%)
Sep 27, 2019
0.5838
0.6026
0.5800
0.5895
134,700
-0.00(-0.08%)
Sep 26, 2019
0.5900
0.6000
0.5600
0.5900
237,469
+0.00(+0.00%)
Sep 25, 2019
0.5900
0.6100
0.5700
0.5900
66,794
+0.00(+0.65%)
Sep 24, 2019
0.5953
0.5989
0.5601
0.5862
548,151
+0.01(+1.07%)
Sep 23, 2019
0.6100
0.6200
0.5800
0.5800
438,214
-0.02(-3.40%)
Sep 20, 2019
0.6000
0.6030
0.5730
0.6004
608,000
+0.02(+3.11%)
Sep 19, 2019
0.6167
0.6280
0.5823
0.5823
351,160
-0.02(-4.12%)
Sep 18, 2019
0.6340
0.6520
0.6000
0.6073
302,154
-0.02(-2.96%)
Sep 17, 2019
0.6700
0.6700
0.6150
0.6258
333,964
-0.04(-6.60%)
Sep 16, 2019
0.6500
0.6800
0.6400
0.6700
395,923
+0.02(+3.08%)
Sep 13, 2019
0.6300
0.6504
0.6042
0.6500
611,100
+0.03(+4.84%)
Sep 12, 2019
0.6500
0.6500
0.6000
0.6200
495,422
-0.04(-6.06%)
Sep 11, 2019
0.6000
0.6600
0.5800
0.6600
554,392
+0.04(+6.45%)
Sep 10, 2019
0.6200
0.6300
0.6000
0.6200
306,269
+0.00(+0.00%)
Sep 09, 2019
0.6300
0.6300
0.6200
0.6200
176,096
+0.00(+0.00%)
Sep 06, 2019
0.6200
0.6400
0.6200
0.6200
314,100
-0.00(-0.05%)
Sep 05, 2019
0.6200
0.6320
0.6100
0.6203
381,164
+0.00(+0.03%)
Sep 04, 2019
0.6000
0.6244
0.5761
0.6201
478,187
+0.02(+3.35%)
Sep 03, 2019
0.6300
0.6300
0.5800
0.6000
435,067
-0.01(-1.12%)
Aug 30, 2019
0.6700
0.6700
0.5900
0.6068
865,200
+0.03(+4.62%)
Aug 29, 2019
0.5800
0.6200
0.5700
0.5800
476,519
+0.01(+1.58%)
Aug 28, 2019
0.5985
0.6300
0.5600
0.5710
401,893
-0.02(-3.22%)
Aug 27, 2019
0.6000
0.6200
0.5600
0.5900
419,679
-0.02(-3.29%)
Aug 26, 2019
0.6600
0.6900
0.6000
0.6101
354,287
-0.04(-6.15%)
Aug 23, 2019
0.6789
0.7200
0.6331
0.6501
326,900
-0.00(-0.70%)
Aug 22, 2019
0.7021
0.7354
0.6511
0.6547
360,558
-0.05(-6.50%)
Aug 21, 2019
0.7091
0.7300
0.6914
0.7002
387,119
-0.00(-0.11%)
Aug 20, 2019
0.6900
0.7335
0.6800
0.7010
559,515
-0.02(-2.64%)
Aug 19, 2019
0.7550
0.7584
0.6901
0.7200
488,739
-0.03(-4.00%)
Aug 16, 2019
0.7000
0.7600
0.6900
0.7500
879,300
+0.05(+7.14%)
Aug 15, 2019
0.6500
0.7000
0.6500
0.7000
680,948
+0.04(+6.06%)
Aug 14, 2019
0.5790
0.6700
0.5520
0.6600
990,576
+0.09(+15.79%)
Aug 13, 2019
0.6000
0.6200
0.5500
0.5700
807,276
-0.04(-5.80%)
Aug 12, 2019
0.6100
0.6300
0.5910
0.6051
279,233
+0.00(+0.62%)
Aug 09, 2019
0.6358
0.6400
0.5910
0.6014
400,700
-0.03(-4.16%)
Aug 08, 2019
0.6400
0.6538
0.6025
0.6275
295,465
+0.03(+4.17%)
Aug 07, 2019
0.6200
0.6899
0.5952
0.6024
517,447
+0.00(+0.40%)
Aug 06, 2019
0.6182
0.6200
0.5989
0.6000
274,495
+0.00(+0.70%)
Aug 05, 2019
0.6068
0.6170
0.5900
0.5958
195,162
+0.01(+0.98%)
Aug 02, 2019
0.6107
0.6405
0.5900
0.5900
436,700
-0.02(-3.28%)
Aug 01, 2019
0.6500
0.6500
0.6000
0.6100
437,443
-0.03(-4.69%)
Jul 31, 2019
0.6400
0.6800
0.6400
0.6400
304,647
-0.01(-2.22%)
Jul 30, 2019
0.6400
0.6859
0.6390
0.6545
350,068
+0.01(+2.30%)
Jul 29, 2019
0.6760
0.6900
0.6398
0.6398
559,679
-0.03(-4.51%)
Jul 26, 2019
0.7300
0.7300
0.6700
0.6700
483,400
-0.03(-4.96%)
Jul 25, 2019
0.7252
0.7392
0.7050
0.7050
284,665
-0.01(-0.70%)
Jul 24, 2019
0.7100
0.7300
0.7000
0.7100
300,009
+0.01(+1.43%)
Jul 23, 2019
0.7010
0.7269
0.7000
0.7000
158,590
+0.00(+0.00%)
Jul 22, 2019
0.7100
0.7358
0.6980
0.7000
330,617
-0.05(-6.50%)
Jul 19, 2019
0.7100
0.7905
0.6600
0.7487
2,191,700
-0.11(-12.94%)
Jul 18, 2019
0.9100
0.9100
0.8300
0.8600
589,975
+0.05(+6.09%)
Jul 17, 2019
0.9030
0.9183
0.8105
0.8106
391,535
-0.09(-10.34%)
Jul 16, 2019
0.8800
0.9190
0.8775
0.9041
471,289
+0.04(+5.13%)
Jul 15, 2019
0.8300
0.9200
0.8300
0.8600
639,785
+0.03(+4.20%)
Jul 12, 2019
0.8700
0.8700
0.8220
0.8253
205,600
-0.04(-5.14%)
Jul 11, 2019
0.8600
0.8700
0.8100
0.8700
245,891
+0.04(+4.82%)
Jul 10, 2019
0.8400
0.8700
0.8200
0.8300
141,177
+0.01(+1.16%)
Jul 09, 2019
0.8300
0.8739
0.7901
0.8205
291,034
-0.01(-1.14%)
Jul 08, 2019
0.7900
0.8400
0.7900
0.8300
230,327
+0.02(+3.07%)
Jul 05, 2019
0.8200
0.8200
0.7852
0.8053
116,300
+0.01(+1.55%)
Jul 03, 2019
0.7898
0.8200
0.7701
0.7930
84,600
+0.02(+2.99%)
Jul 02, 2019
0.8000
0.8300
0.7700
0.7700
150,586
-0.06(-7.23%)
Jul 01, 2019
0.8100
0.8300
0.7900
0.8300
204,813
+0.02(+3.08%)
Jun 28, 2019
0.7800
0.8100
0.7740
0.8052
149,900
+0.02(+2.65%)
Jun 27, 2019
0.7800
0.8100
0.7650
0.7844
148,804
+0.01(+1.80%)
Jun 26, 2019
0.7618
0.7900
0.7600
0.7705
138,570
+0.02(+2.05%)
Jun 25, 2019
0.7864
0.8099
0.7550
0.7550
160,496
-0.04(-4.43%)
Jun 24, 2019
0.8000
0.8000
0.7700
0.7900
148,212
-0.00(-0.05%)
Jun 21, 2019
0.8100
0.8400
0.7808
0.7904
269,000
-0.04(-4.49%)
Jun 20, 2019
0.8333
0.8700
0.8025
0.8276
312,478
+0.01(+1.30%)
Jun 19, 2019
0.9000
0.9135
0.8170
0.8170
200,191
-0.07(-8.21%)
Jun 18, 2019
0.8600
0.9500
0.8036
0.8901
924,899
+0.05(+5.94%)
Jun 17, 2019
0.8250
0.8600
0.8200
0.8402
169,265
+0.01(+0.95%)
Jun 14, 2019
0.8700
0.8783
0.8000
0.8323
185,900
-0.01(-0.93%)
Jun 13, 2019
0.8400
0.8800
0.8100
0.8401
419,885
-0.00(-0.40%)
Jun 12, 2019
0.7000
0.8500
0.7000
0.8435
747,907
+0.15(+21.72%)
Jun 11, 2019
0.6811
0.7164
0.6800
0.6930
232,920
+0.03(+4.21%)
Jun 10, 2019
0.7300
0.7399
0.6550
0.6650
621,903
-0.05(-6.98%)
Jun 07, 2019
0.7060
0.7313
0.6950
0.7149
332,300
+0.02(+2.14%)
Jun 06, 2019
0.7200
0.7300
0.6701
0.6999
626,505
-0.01(-1.66%)
Jun 05, 2019
0.7600
0.7600
0.7000
0.7117
831,551
-0.04(-5.32%)
Jun 04, 2019
0.7900
0.8005
0.7500
0.7517
536,923
-0.02(-2.73%)
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.