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
Xpresspa Group Inc
(NQ:
XSPA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 24, 2022
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
1.950
2.100
1.850
1.888
16,600
-0.09(-4.66%)
May 30, 2019
1.970
2.080
1.880
1.980
11,896
+0.09(+5.04%)
May 29, 2019
1.950
2.020
1.861
1.885
7,528
-0.08(-4.31%)
May 28, 2019
2.060
2.120
1.950
1.970
5,847
-0.17(-7.94%)
May 24, 2019
1.940
2.150
1.811
2.140
35,000
+0.19(+9.74%)
May 23, 2019
2.010
2.040
1.860
1.950
14,687
-0.06(-2.99%)
May 22, 2019
2.279
2.369
1.830
2.010
56,387
-0.19(-8.64%)
May 21, 2019
2.390
2.470
2.200
2.200
31,608
-0.12(-5.17%)
May 20, 2019
2.460
2.667
2.320
2.320
29,009
-0.18(-7.20%)
May 17, 2019
2.720
2.790
2.500
2.500
25,600
-0.14(-5.30%)
May 16, 2019
2.560
2.840
2.530
2.640
60,869
-0.11(-4.00%)
May 15, 2019
2.590
2.960
2.430
2.750
131,101
+0.20(+7.84%)
May 14, 2019
2.630
2.890
2.520
2.550
41,030
-0.15(-5.56%)
May 13, 2019
2.560
2.930
2.520
2.700
128,470
+0.07(+2.60%)
May 10, 2019
2.467
2.740
2.447
2.632
99,300
+0.02(+0.83%)
May 09, 2019
2.730
2.920
2.440
2.610
48,335
-0.24(-8.31%)
May 08, 2019
2.353
3.300
2.310
2.846
396,343
+0.45(+18.60%)
May 07, 2019
2.400
2.480
2.295
2.400
13,588
-0.01(-0.41%)
May 06, 2019
2.380
2.800
2.380
2.410
95,979
-0.08(-3.21%)
May 03, 2019
2.380
2.560
2.340
2.490
24,700
+0.09(+3.75%)
May 02, 2019
2.260
2.580
2.200
2.400
14,649
+0.11(+4.80%)
May 01, 2019
2.200
2.340
2.200
2.290
11,423
+0.07(+3.15%)
Apr 30, 2019
2.280
2.340
2.200
2.220
11,266
-0.12(-5.13%)
Apr 29, 2019
2.280
2.380
2.240
2.340
12,703
+0.03(+1.30%)
Apr 26, 2019
2.370
2.455
2.220
2.310
14,400
-0.08(-3.35%)
Apr 25, 2019
2.530
2.580
2.270
2.390
34,573
-0.17(-6.64%)
Apr 24, 2019
2.620
2.672
2.440
2.560
26,795
-0.08(-3.03%)
Apr 23, 2019
2.410
2.690
2.410
2.640
94,844
+0.20(+8.20%)
Apr 22, 2019
2.410
2.440
2.352
2.440
20,381
+0.00(+0.00%)
Apr 18, 2019
2.630
2.630
2.403
2.440
43,900
-0.12(-4.69%)
Apr 17, 2019
2.250
2.700
2.250
2.560
95,287
+0.31(+13.78%)
Apr 16, 2019
2.260
2.310
2.211
2.250
45,217
-0.01(-0.44%)
Apr 15, 2019
2.240
2.460
2.200
2.260
85,688
-0.04(-1.74%)
Apr 12, 2019
2.380
2.380
2.150
2.300
52,000
-0.10(-4.17%)
Apr 11, 2019
2.420
2.500
2.330
2.400
14,230
-0.05(-2.04%)
Apr 10, 2019
2.340
2.522
2.210
2.450
59,009
+0.11(+4.70%)
Apr 09, 2019
2.280
2.440
2.156
2.340
50,170
+0.00(+0.00%)
Apr 08, 2019
2.330
2.400
2.100
2.340
82,676
-0.05(-2.09%)
Apr 05, 2019
2.460
2.580
2.240
2.390
33,000
-0.07(-2.85%)
Apr 04, 2019
2.500
2.670
2.460
2.460
29,605
-0.13(-5.02%)
Apr 03, 2019
2.610
2.680
2.500
2.590
26,830
-0.04(-1.52%)
Apr 02, 2019
2.590
2.890
2.535
2.630
85,605
+0.04(+1.54%)
Apr 01, 2019
2.460
2.772
2.460
2.590
49,665
+0.19(+7.92%)
Mar 29, 2019
2.410
2.770
2.301
2.400
116,100
-0.60(-20.00%)
Mar 28, 2019
2.920
3.080
2.870
3.000
33,590
+0.01(+0.33%)
Mar 27, 2019
3.110
3.197
2.840
2.990
23,631
-0.11(-3.55%)
Mar 26, 2019
2.900
3.320
2.800
3.100
68,210
+0.17(+5.80%)
Mar 25, 2019
3.090
3.140
2.783
2.930
42,515
-0.18(-5.79%)
Mar 22, 2019
3.270
3.300
3.100
3.110
48,900
-0.21(-6.33%)
Mar 21, 2019
3.310
3.410
3.220
3.320
31,972
+0.00(+0.00%)
Mar 20, 2019
3.460
3.490
3.310
3.320
24,461
-0.17(-4.87%)
Mar 19, 2019
3.460
3.627
3.300
3.490
31,277
+0.03(+0.87%)
Mar 18, 2019
3.640
3.670
3.311
3.460
96,850
-0.21(-5.72%)
Mar 15, 2019
3.720
3.742
3.530
3.670
32,800
-0.07(-1.87%)
Mar 14, 2019
3.900
3.980
3.600
3.740
59,639
-0.13(-3.36%)
Mar 13, 2019
4.010
4.050
3.850
3.870
37,191
-0.16(-3.97%)
Mar 12, 2019
4.000
4.228
3.920
4.030
77,461
+0.03(+0.75%)
Mar 11, 2019
3.910
4.320
3.830
4.000
57,587
+0.01(+0.25%)
Mar 08, 2019
3.860
4.130
3.731
3.990
125,800
+0.18(+4.72%)
Mar 07, 2019
4.080
5.200
3.750
3.810
632,550
-0.33(-7.97%)
Mar 06, 2019
3.910
4.140
3.670
4.140
120,113
+0.22(+5.61%)
Mar 05, 2019
4.140
4.280
3.878
3.920
68,466
-0.26(-6.22%)
Mar 04, 2019
3.820
4.410
3.650
4.180
206,228
+0.41(+10.88%)
Mar 01, 2019
3.520
4.090
3.450
3.770
407,400
+0.32(+9.28%)
Feb 28, 2019
3.310
3.840
3.060
3.450
257,660
+0.15(+4.55%)
Feb 27, 2019
3.370
3.540
3.260
3.300
29,733
-0.17(-4.90%)
Feb 26, 2019
3.290
3.580
3.290
3.470
85,693
+0.17(+5.15%)
Feb 25, 2019
3.380
3.550
3.050
3.300
165,922
+3.12(+1785.71%)
Feb 22, 2019
0.1800
0.1800
0.1650
0.1750
2,670,000
-0.02(-8.04%)
Feb 21, 2019
0.1820
0.1925
0.1820
0.1903
352,447
+0.00(+2.59%)
Feb 20, 2019
0.1900
0.1950
0.1851
0.1855
545,448
-0.00(-2.16%)
Feb 19, 2019
0.1910
0.1950
0.1850
0.1896
570,347
-0.01(-5.20%)
Feb 15, 2019
0.2100
0.2100
0.1900
0.2000
567,900
-0.01(-4.76%)
Feb 14, 2019
0.2000
0.2100
0.2000
0.2100
335,069
+0.01(+2.44%)
Feb 13, 2019
0.2050
0.2135
0.2050
0.2050
290,702
-0.00(-1.58%)
Feb 12, 2019
0.2100
0.2175
0.2030
0.2083
737,008
-0.00(-0.81%)
Feb 11, 2019
0.2200
0.2200
0.2000
0.2100
635,987
+0.00(+0.00%)
Feb 08, 2019
0.2100
0.2300
0.1900
0.2100
2,082,600
+0.00(+0.00%)
Feb 07, 2019
0.2100
0.2200
0.2000
0.2100
863,076
-0.01(-3.18%)
Feb 06, 2019
0.2058
0.2200
0.1968
0.2169
1,855,324
+0.02(+10.16%)
Feb 05, 2019
0.1962
0.2000
0.1962
0.1969
220,936
-0.00(-0.05%)
Feb 04, 2019
0.2100
0.2100
0.1900
0.1970
716,010
-0.00(-1.50%)
Feb 01, 2019
0.2000
0.2100
0.1850
0.2000
1,236,500
-0.01(-4.76%)
Jan 31, 2019
0.1850
0.2190
0.1790
0.2100
3,044,060
+0.02(+13.51%)
Jan 30, 2019
0.1900
0.1900
0.1780
0.1850
416,664
+0.01(+2.78%)
Jan 29, 2019
0.1900
0.1900
0.1700
0.1800
581,801
-0.01(-4.00%)
Jan 28, 2019
0.1970
0.1970
0.1851
0.1875
267,053
-0.00(-1.32%)
Jan 25, 2019
0.1900
0.1900
0.1900
0.1900
525,600
+0.00(+0.00%)
Jan 24, 2019
0.1860
0.1950
0.1860
0.1900
333,962
+0.00(+0.26%)
Jan 23, 2019
0.1831
0.2000
0.1830
0.1895
499,086
+0.00(+0.53%)
Jan 22, 2019
0.1860
0.1940
0.1820
0.1885
470,205
-0.00(-0.79%)
Jan 18, 2019
0.2000
0.2000
0.1900
0.1900
470,200
+0.00(+0.00%)
Jan 17, 2019
0.1800
0.2000
0.1800
0.1900
558,451
+0.00(+0.00%)
Jan 16, 2019
0.1900
0.1900
0.1700
0.1900
530,368
+0.01(+2.70%)
Jan 15, 2019
0.1800
0.1950
0.1720
0.1850
866,745
+0.00(+0.60%)
Jan 14, 2019
0.1941
0.1950
0.1650
0.1839
841,238
-0.01(-3.21%)
Jan 11, 2019
0.1900
0.2000
0.1800
0.1900
1,193,700
-0.00(-0.05%)
Jan 10, 2019
0.1906
0.2000
0.1800
0.1901
1,302,950
-0.01(-4.95%)
Jan 09, 2019
0.2300
0.2400
0.1900
0.2000
5,759,526
+0.02(+11.11%)
Jan 08, 2019
0.1650
0.1833
0.1570
0.1800
2,839,947
+0.01(+7.91%)
Jan 07, 2019
0.1621
0.1700
0.1600
0.1668
390,545
+0.00(+2.33%)
Jan 04, 2019
0.1550
0.1660
0.1550
0.1630
420,700
-0.00(-1.75%)
Jan 03, 2019
0.1622
0.1710
0.1598
0.1659
469,769
+0.01(+3.49%)
Jan 02, 2019
0.1450
0.1650
0.1450
0.1603
490,035
+0.00(+0.19%)
Dec 31, 2018
0.1600
0.1600
0.1500
0.1600
264,100
+0.00(+1.27%)
Dec 28, 2018
0.1450
0.1600
0.1450
0.1580
588,600
+0.02(+12.86%)
Dec 27, 2018
0.1500
0.1500
0.1400
0.1400
593,789
-0.02(-11.05%)
Dec 26, 2018
0.1520
0.1600
0.1450
0.1574
815,987
+0.01(+4.93%)
Dec 24, 2018
0.1500
0.1600
0.1300
0.1500
831,600
+0.00(+0.00%)
Dec 21, 2018
0.1800
0.1800
0.1500
0.1500
2,033,500
-0.03(-15.40%)
Dec 20, 2018
0.1830
0.1900
0.1720
0.1773
688,855
-0.01(-3.90%)
Dec 19, 2018
0.1840
0.2000
0.1820
0.1845
562,689
-0.00(-0.86%)
Dec 18, 2018
0.1929
0.1950
0.1850
0.1861
531,901
-0.00(-2.57%)
Dec 17, 2018
0.1925
0.2000
0.1888
0.1910
640,710
-0.01(-4.50%)
Dec 14, 2018
0.2000
0.2050
0.1890
0.2000
357,300
+0.00(+0.00%)
Dec 13, 2018
0.2000
0.2100
0.1900
0.2000
504,732
-0.00(-2.44%)
Dec 12, 2018
0.2050
0.2180
0.2019
0.2050
1,231,416
+0.01(+4.59%)
Dec 11, 2018
0.1890
0.2080
0.1863
0.1960
943,136
+0.00(+2.56%)
Dec 10, 2018
0.1980
0.2049
0.1850
0.1911
833,958
+0.01(+6.17%)
Dec 07, 2018
0.1900
0.1900
0.1800
0.1800
654,900
+0.00(+0.00%)
Dec 06, 2018
0.2000
0.2000
0.1800
0.1800
754,035
-0.01(-5.26%)
Dec 04, 2018
0.2000
0.2100
0.1900
0.1900
725,200
-0.01(-6.86%)
Dec 03, 2018
0.2149
0.2150
0.1990
0.2040
706,083
-0.01(-2.86%)
Nov 30, 2018
0.2100
0.2200
0.2000
0.2100
1,168,900
+0.01(+5.00%)
Nov 29, 2018
0.2300
0.2400
0.1800
0.2000
2,175,877
-0.02(-10.31%)
Nov 28, 2018
0.2070
0.2400
0.2001
0.2230
2,617,877
+0.03(+13.20%)
Nov 27, 2018
0.2000
0.2050
0.1900
0.1970
1,130,666
+0.01(+2.76%)
Nov 26, 2018
0.1721
0.1987
0.1721
0.1917
1,497,549
+0.02(+8.92%)
Nov 23, 2018
0.1750
0.1850
0.1700
0.1760
598,700
+0.00(+0.28%)
Nov 21, 2018
0.1755
0.1755
0.1755
0
-0.00(-0.57%)
Nov 20, 2018
0.1750
0.1889
0.1600
0.1765
1,129,176
-0.00(-1.94%)
Nov 19, 2018
0.1900
0.1900
0.1700
0.1800
1,776,285
-0.02(-10.00%)
Nov 16, 2018
0.1900
0.2100
0.1800
0.2000
3,285,000
+0.00(+0.00%)
Nov 15, 2018
0.2400
0.2800
0.2000
0.2000
13,202,872
+0.02(+12.17%)
Nov 14, 2018
0.1730
0.1950
0.1700
0.1783
3,746,268
+0.00(+1.31%)
Nov 13, 2018
0.1700
0.1775
0.1610
0.1760
1,612,129
+0.02(+15.64%)
Nov 12, 2018
0.1665
0.1670
0.1520
0.1522
985,106
-0.01(-7.20%)
Nov 09, 2018
0.1650
0.1700
0.1580
0.1640
666,700
-0.00(-0.61%)
Nov 08, 2018
0.1690
0.1701
0.1617
0.1650
1,100,215
-0.01(-2.94%)
Nov 07, 2018
0.1800
0.1800
0.1700
0.1700
1,180,799
-0.01(-5.56%)
Nov 06, 2018
0.1700
0.2000
0.1700
0.1800
2,738,297
+0.01(+2.86%)
Nov 05, 2018
0.1699
0.1750
0.1608
0.1750
1,049,602
+0.00(+2.94%)
Nov 02, 2018
0.1700
0.1700
0.1600
0.1700
998,200
+0.01(+3.28%)
Nov 01, 2018
0.1653
0.1700
0.1600
0.1646
945,653
+0.00(+0.98%)
Oct 31, 2018
0.1628
0.1740
0.1580
0.1630
1,782,376
+0.00(+2.00%)
Oct 30, 2018
0.1659
0.1680
0.1570
0.1598
1,233,753
-0.01(-4.60%)
Oct 29, 2018
0.1845
0.1900
0.1590
0.1675
2,676,432
-0.01(-6.94%)
Oct 26, 2018
0.1680
0.1900
0.1550
0.1800
3,565,700
+0.01(+5.51%)
Oct 25, 2018
0.1812
0.2000
0.1629
0.1706
4,602,132
-0.03(-14.23%)
Oct 24, 2018
0.1600
0.2600
0.1515
0.1989
24,315,760
+0.05(+32.60%)
Oct 23, 2018
0.1500
0.1600
0.1400
0.1500
875,290
-0.00(-0.40%)
Oct 22, 2018
0.1600
0.1700
0.1500
0.1506
918,052
-0.00(-2.84%)
Oct 19, 2018
0.1530
0.1790
0.1500
0.1550
2,240,800
+0.00(+1.44%)
Oct 18, 2018
0.1501
0.1588
0.1420
0.1528
958,024
-0.01(-3.78%)
Oct 17, 2018
0.1560
0.1700
0.1490
0.1588
1,396,641
+0.01(+5.87%)
Oct 16, 2018
0.1400
0.1600
0.1400
0.1500
803,043
+0.00(+0.33%)
Oct 15, 2018
0.1600
0.1635
0.1399
0.1495
2,000,142
-0.01(-6.56%)
Oct 12, 2018
0.1680
0.1710
0.1550
0.1600
1,049,100
+0.00(+0.00%)
Oct 11, 2018
0.1700
0.1800
0.1600
0.1600
2,091,474
-0.02(-13.51%)
Oct 10, 2018
0.1800
0.2100
0.1712
0.1850
3,823,260
+0.01(+2.78%)
Oct 09, 2018
0.1601
0.1900
0.1511
0.1800
1,243,029
+0.01(+5.88%)
Oct 08, 2018
0.1700
0.1700
0.1500
0.1700
566,551
+0.00(+0.00%)
Oct 05, 2018
0.1700
0.1800
0.1600
0.1700
746,400
+0.00(+0.00%)
Oct 04, 2018
0.1800
0.1900
0.1600
0.1700
1,289,084
-0.01(-5.56%)
Oct 03, 2018
0.1800
0.1900
0.1600
0.1800
3,030,551
+0.02(+12.50%)
Oct 02, 2018
0.1630
0.1630
0.1475
0.1600
1,184,927
+0.01(+6.60%)
Oct 01, 2018
0.1485
0.1588
0.1480
0.1501
517,000
+0.00(+0.07%)
Sep 28, 2018
0.1600
0.1700
0.1500
0.1500
1,115,800
-0.01(-6.25%)
Sep 27, 2018
0.1700
0.1800
0.1500
0.1600
1,274,079
-0.01(-5.88%)
Sep 26, 2018
0.1500
0.2200
0.1500
0.1700
7,246,720
+0.01(+4.62%)
Sep 25, 2018
0.1394
0.1750
0.1305
0.1625
2,431,014
+0.02(+16.49%)
Sep 24, 2018
0.1449
0.1449
0.1300
0.1395
593,697
-0.01(-3.79%)
Sep 21, 2018
0.1500
0.1520
0.1350
0.1450
437,800
+0.00(+1.68%)
Sep 20, 2018
0.1500
0.1550
0.1350
0.1426
566,233
+0.00(+2.52%)
Sep 19, 2018
0.1355
0.1469
0.1355
0.1391
331,472
+0.01(+7.00%)
Sep 18, 2018
0.1570
0.1570
0.1289
0.1300
1,064,993
-0.01(-7.14%)
Sep 17, 2018
0.1600
0.1600
0.1400
0.1400
375,977
-0.01(-6.67%)
Sep 14, 2018
0.1600
0.1600
0.1500
0.1500
304,200
-0.01(-6.25%)
Sep 13, 2018
0.1700
0.1900
0.1500
0.1600
1,058,731
-0.01(-5.88%)
Sep 12, 2018
0.2000
0.2000
0.1500
0.1700
2,918,090
-0.01(-5.56%)
Sep 11, 2018
0.1450
0.1990
0.1309
0.1800
4,162,874
+0.05(+38.14%)
Sep 10, 2018
0.1470
0.1510
0.1275
0.1303
740,095
-0.02(-14.84%)
Sep 07, 2018
0.1600
0.2150
0.1470
0.1530
2,669,500
-0.00(-1.23%)
Sep 06, 2018
0.1510
0.1577
0.1509
0.1549
75,241
-0.00(-0.06%)
Sep 05, 2018
0.1580
0.1659
0.1500
0.1550
100,770
-0.01(-3.13%)
Sep 04, 2018
0.1673
0.1700
0.1570
0.1600
81,134
-0.01(-7.30%)
Aug 31, 2018
0.1726
0.1726
0.1726
0
+0.01(+4.42%)
Aug 30, 2018
0.1715
0.1820
0.1470
0.1653
317,669
-0.00(-2.76%)
Aug 29, 2018
0.1700
0.1700
0.1400
0.1700
239,021
+0.01(+6.38%)
Aug 28, 2018
0.1590
0.1700
0.1470
0.1598
333,828
+0.01(+8.71%)
Aug 27, 2018
0.1545
0.1595
0.1446
0.1470
142,581
-0.00(-2.00%)
Aug 24, 2018
0.1700
0.1700
0.1200
0.1500
158,600
-0.01(-6.25%)
Aug 23, 2018
0.1700
0.1700
0.1600
0.1600
97,745
+0.00(+0.00%)
Aug 22, 2018
0.1700
0.1800
0.1600
0.1600
168,290
-0.02(-11.11%)
Aug 21, 2018
0.1600
0.1900
0.1600
0.1800
835,110
+0.03(+20.00%)
Aug 20, 2018
0.1500
0.1600
0.1500
0.1500
105,946
+0.00(+0.67%)
Aug 17, 2018
0.1650
0.1650
0.1350
0.1490
213,000
-0.01(-6.82%)
Aug 16, 2018
0.1900
0.1900
0.1332
0.1599
265,773
-0.01(-4.99%)
Aug 15, 2018
0.1800
0.1850
0.1111
0.1683
1,378,958
-0.03(-15.85%)
Aug 14, 2018
0.2000
0.2000
0.1800
0.2000
103,470
+0.00(+0.00%)
Aug 13, 2018
0.2060
0.2098
0.1800
0.2000
216,391
+0.00(+0.00%)
Aug 10, 2018
0.2500
0.2500
0.1900
0.2000
503,800
-0.03(-13.46%)
Aug 09, 2018
0.2220
0.2504
0.2128
0.2311
124,278
-0.01(-3.71%)
Aug 08, 2018
0.2400
0.2500
0.2200
0.2400
206,159
-0.01(-4.00%)
Aug 07, 2018
0.2637
0.2660
0.2363
0.2500
282,158
-0.01(-3.81%)
Aug 06, 2018
0.2941
0.2989
0.2501
0.2599
425,233
-0.03(-10.38%)
Aug 03, 2018
0.3000
0.3500
0.2800
0.2900
1,223,200
-0.00(-0.92%)
Aug 02, 2018
0.2820
0.2940
0.2704
0.2927
534,276
+0.01(+3.79%)
Aug 01, 2018
0.2800
0.2985
0.2700
0.2820
81,656
+0.01(+4.06%)
Jul 31, 2018
0.2756
0.2999
0.2673
0.2710
42,106
-0.00(-1.67%)
Jul 30, 2018
0.2650
0.2900
0.2650
0.2756
87,456
-0.00(-0.86%)
Jul 27, 2018
0.2810
0.2810
0.2650
0.2780
78,900
+0.01(+2.62%)
Jul 26, 2018
0.2500
0.2800
0.2500
0.2709
49,599
-0.00(-0.40%)
Jul 25, 2018
0.2677
0.2800
0.2440
0.2720
177,352
+0.02(+6.67%)
Jul 24, 2018
0.2700
0.2813
0.2500
0.2550
253,113
-0.02(-5.56%)
Jul 23, 2018
0.3000
0.3001
0.2505
0.2700
441,157
-0.03(-10.09%)
Jul 20, 2018
0.3141
0.3299
0.3003
0.3003
359,005
+0.00(+0.00%)
Jul 19, 2018
0.3126
0.3399
0.3003
0.3003
191,199
-0.02(-7.60%)
Jul 18, 2018
0.3200
0.4189
0.3133
0.3250
1,002,479
+0.01(+3.08%)
Jul 17, 2018
0.3010
0.3300
0.3000
0.3153
444,587
+0.01(+2.97%)
Jul 16, 2018
0.3055
0.3250
0.3000
0.3062
55,873
-0.00(-1.26%)
Jul 13, 2018
0.3120
0.3170
0.3000
0.3101
78,062
-0.01(-2.73%)
Jul 12, 2018
0.3150
0.3450
0.3000
0.3188
156,842
-0.00(-0.31%)
Jul 11, 2018
0.3251
0.3459
0.3150
0.3198
41,730
+0.00(+1.49%)
Jul 10, 2018
0.3440
0.3751
0.3101
0.3151
330,063
-0.03(-9.97%)
Jul 09, 2018
0.3100
0.3600
0.3100
0.3500
634,115
+0.05(+15.09%)
Jul 06, 2018
0.3100
0.3300
0.3031
0.3041
73,913
-0.01(-1.90%)
Jul 05, 2018
0.3223
0.3479
0.2975
0.3100
586,418
-0.01(-3.97%)
Jul 03, 2018
0.3228
0.3228
0.3228
0
+0.01(+4.13%)
Jul 02, 2018
0.3100
0.3250
0.2900
0.3100
581,362
+0.02(+6.24%)
Jun 29, 2018
0.3250
0.3400
0.2900
0.2918
766,271
-0.03(-8.84%)
Jun 28, 2018
0.4100
0.4398
0.2940
0.3201
1,318,425
-0.09(-21.93%)
Jun 27, 2018
0.4501
0.4530
0.4100
0.4100
101,179
-0.03(-6.61%)
Jun 26, 2018
0.4213
0.4530
0.4100
0.4390
22,031
+0.02(+4.52%)
Jun 25, 2018
0.4100
0.4399
0.4010
0.4200
78,648
+0.01(+2.44%)
Jun 22, 2018
0.4367
0.4650
0.4100
0.4100
88,083
-0.02(-4.65%)
Jun 21, 2018
0.4473
0.4500
0.4300
0.4300
53,603
-0.01(-2.34%)
Jun 20, 2018
0.4498
0.4800
0.4400
0.4403
111,669
-0.04(-8.27%)
Jun 19, 2018
0.4890
0.4999
0.4401
0.4800
209,560
-0.00(-0.12%)
Jun 18, 2018
0.4511
0.4900
0.4317
0.4806
139,162
-0.02(-3.88%)
Jun 15, 2018
0.5000
0.4510
0.5000
59,058
+0.01(+1.01%)
Jun 14, 2018
0.5199
0.5199
0.4800
0.4950
146,732
-0.04(-6.60%)
Jun 13, 2018
0.4800
0.5300
0.4350
0.5300
278,810
+0.05(+10.44%)
Jun 12, 2018
0.4120
0.4900
0.4000
0.4799
195,152
+0.07(+16.48%)
Jun 11, 2018
0.4010
0.4300
0.4000
0.4120
74,373
+0.00(+0.51%)
Jun 08, 2018
0.4075
0.4300
0.3900
0.4099
41,790
+0.02(+5.10%)
Jun 07, 2018
0.4000
0.4290
0.3812
0.3900
102,887
-0.02(-4.58%)
Jun 06, 2018
0.3820
0.4400
0.3800
0.4087
154,774
+0.02(+4.79%)
Jun 05, 2018
0.3900
0.3927
0.3800
0.3900
186,694
+0.01(+2.63%)
Jun 04, 2018
0.4000
0.4000
0.3799
0.3800
163,656
-0.01(-3.21%)
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.