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
Akoustis Technologies Inc
(NQ:
AKTS
)
0.1400
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2019
7.580
7.910
7.540
7.750
295,631
+0.17(+2.31%)
Sep 27, 2019
7.740
7.750
7.500
7.575
298,500
-0.17(-2.19%)
Sep 26, 2019
7.850
7.960
7.580
7.745
250,294
-0.12(-1.46%)
Sep 25, 2019
7.910
8.050
7.680
7.860
338,540
-0.11(-1.38%)
Sep 24, 2019
8.500
8.770
7.910
7.970
697,985
-0.54(-6.35%)
Sep 23, 2019
8.250
8.560
8.110
8.510
597,836
+0.28(+3.40%)
Sep 20, 2019
7.930
8.336
7.812
8.230
895,900
+0.32(+4.05%)
Sep 19, 2019
7.650
8.050
7.650
7.910
701,373
+0.36(+4.77%)
Sep 18, 2019
7.270
7.560
7.050
7.550
1,006,384
-0.38(-4.79%)
Sep 17, 2019
7.850
7.930
7.710
7.930
413,475
+0.13(+1.67%)
Sep 16, 2019
8.090
8.120
7.550
7.800
567,523
-0.20(-2.50%)
Sep 13, 2019
8.300
8.310
7.890
8.000
529,500
-0.29(-3.50%)
Sep 12, 2019
8.210
8.350
8.010
8.290
372,950
+0.04(+0.48%)
Sep 11, 2019
8.250
8.530
8.150
8.250
550,320
+0.04(+0.49%)
Sep 10, 2019
7.990
8.210
7.885
8.210
363,416
+0.21(+2.63%)
Sep 09, 2019
8.160
8.270
7.710
8.000
565,267
-0.04(-0.50%)
Sep 06, 2019
7.600
8.230
7.540
8.040
943,300
+0.49(+6.49%)
Sep 05, 2019
7.400
7.600
7.320
7.550
534,764
+0.18(+2.44%)
Sep 04, 2019
7.180
7.440
7.180
7.370
321,506
+0.12(+1.66%)
Sep 03, 2019
7.380
7.450
6.950
7.250
339,099
-0.07(-0.96%)
Aug 30, 2019
7.420
7.516
7.220
7.320
372,400
+0.08(+1.10%)
Aug 29, 2019
7.130
7.360
7.100
7.240
621,317
+0.16(+2.26%)
Aug 28, 2019
7.000
7.110
6.920
7.080
764,890
+0.16(+2.31%)
Aug 27, 2019
6.360
6.950
6.290
6.920
873,117
+0.61(+9.67%)
Aug 26, 2019
7.100
7.390
6.200
6.310
1,255,844
-0.48(-7.07%)
Aug 23, 2019
6.510
7.100
6.500
6.790
982,300
+0.35(+5.43%)
Aug 22, 2019
6.700
6.750
6.400
6.440
166,342
-0.25(-3.74%)
Aug 21, 2019
6.550
6.750
6.480
6.690
346,543
+0.19(+2.92%)
Aug 20, 2019
6.450
6.580
6.310
6.500
206,713
+0.08(+1.25%)
Aug 19, 2019
6.250
6.480
6.110
6.420
350,006
+0.28(+4.56%)
Aug 16, 2019
5.740
6.350
5.670
6.140
409,200
+0.42(+7.34%)
Aug 15, 2019
5.810
5.880
5.680
5.720
160,078
-0.14(-2.39%)
Aug 14, 2019
5.800
5.910
5.640
5.860
275,856
+0.01(+0.17%)
Aug 13, 2019
6.000
6.000
5.710
5.850
370,749
+0.29(+5.22%)
Aug 12, 2019
5.490
5.560
5.310
5.560
192,265
+0.03(+0.54%)
Aug 09, 2019
5.590
5.670
5.320
5.530
212,800
-0.07(-1.25%)
Aug 08, 2019
5.560
5.700
5.477
5.600
209,467
+0.08(+1.45%)
Aug 07, 2019
5.370
5.605
5.240
5.520
303,221
+0.07(+1.28%)
Aug 06, 2019
5.520
5.580
5.350
5.450
318,609
-0.05(-0.91%)
Aug 05, 2019
5.610
5.610
5.410
5.500
310,513
-0.16(-2.83%)
Aug 02, 2019
5.590
5.742
5.480
5.660
171,000
+0.04(+0.71%)
Aug 01, 2019
5.830
5.950
5.590
5.620
328,707
-0.20(-3.44%)
Jul 31, 2019
5.830
5.970
5.740
5.820
262,184
-0.04(-0.68%)
Jul 30, 2019
5.630
6.020
5.610
5.860
403,835
+0.25(+4.46%)
Jul 29, 2019
5.620
5.760
5.330
5.610
370,626
+0.01(+0.18%)
Jul 26, 2019
6.030
6.100
5.545
5.600
377,800
-0.42(-6.98%)
Jul 25, 2019
5.800
6.100
5.690
6.020
359,837
+0.23(+3.97%)
Jul 24, 2019
5.670
5.840
5.320
5.790
696,519
+0.14(+2.48%)
Jul 23, 2019
5.750
5.870
5.590
5.650
408,622
-0.12(-2.08%)
Jul 22, 2019
5.490
5.920
5.490
5.770
435,547
+0.25(+4.53%)
Jul 19, 2019
5.440
5.680
5.360
5.520
499,900
+0.07(+1.28%)
Jul 18, 2019
5.500
5.660
5.370
5.450
520,802
-0.06(-1.09%)
Jul 17, 2019
5.750
5.820
5.440
5.510
625,484
-0.27(-4.67%)
Jul 16, 2019
5.700
5.990
5.700
5.780
370,808
+0.09(+1.58%)
Jul 15, 2019
5.750
5.980
5.550
5.690
489,964
-0.06(-1.04%)
Jul 12, 2019
5.990
6.015
5.410
5.750
1,225,100
-0.27(-4.49%)
Jul 11, 2019
6.200
6.590
5.970
6.020
788,967
-0.26(-4.14%)
Jul 10, 2019
6.010
6.600
5.900
6.280
1,374,407
+0.96(+18.05%)
Jul 09, 2019
5.620
5.740
5.170
5.320
672,878
-0.35(-6.17%)
Jul 08, 2019
5.800
5.840
5.500
5.670
762,673
-0.15(-2.58%)
Jul 05, 2019
5.980
5.980
5.660
5.820
476,600
-0.18(-3.00%)
Jul 03, 2019
5.910
6.030
5.620
6.000
517,100
+0.09(+1.52%)
Jul 02, 2019
6.210
6.250
5.890
5.910
387,979
-0.36(-5.74%)
Jul 01, 2019
6.460
6.590
6.140
6.270
477,932
-0.13(-2.03%)
Jun 28, 2019
5.900
6.627
5.830
6.400
3,358,600
+0.50(+8.47%)
Jun 27, 2019
6.010
6.063
5.720
5.900
475,678
-0.10(-1.67%)
Jun 26, 2019
6.140
6.150
5.770
6.000
595,759
-0.01(-0.17%)
Jun 25, 2019
6.230
6.300
5.960
6.010
333,615
-0.23(-3.69%)
Jun 24, 2019
6.550
6.620
6.200
6.240
389,473
-0.30(-4.59%)
Jun 21, 2019
6.650
6.660
6.380
6.540
384,800
-0.14(-2.10%)
Jun 20, 2019
6.570
6.710
6.380
6.680
468,863
+0.13(+1.98%)
Jun 19, 2019
6.710
6.730
6.350
6.550
512,791
-0.14(-2.09%)
Jun 18, 2019
6.850
6.920
6.520
6.690
269,108
-0.12(-1.76%)
Jun 17, 2019
7.020
7.150
6.780
6.810
423,702
-0.22(-3.13%)
Jun 14, 2019
7.120
7.140
6.820
7.030
308,900
-0.15(-2.09%)
Jun 13, 2019
7.190
7.480
7.080
7.180
225,050
-0.03(-0.42%)
Jun 12, 2019
7.450
7.510
7.010
7.210
367,104
-0.26(-3.48%)
Jun 11, 2019
7.450
7.650
7.125
7.470
332,642
+0.04(+0.54%)
Jun 10, 2019
7.060
7.450
7.060
7.430
403,105
+0.33(+4.65%)
Jun 07, 2019
6.780
7.100
6.720
7.100
300,400
+0.33(+4.87%)
Jun 06, 2019
6.650
6.890
6.480
6.770
251,439
+0.10(+1.50%)
Jun 05, 2019
6.750
6.820
6.520
6.670
154,145
-0.05(-0.74%)
Jun 04, 2019
6.590
6.780
6.400
6.720
379,935
+0.14(+2.13%)
Jun 03, 2019
6.920
7.005
6.330
6.580
509,414
-0.38(-5.46%)
May 31, 2019
7.110
7.200
6.910
6.960
424,700
-0.26(-3.60%)
May 30, 2019
7.150
7.290
6.960
7.220
498,732
+0.25(+3.59%)
May 29, 2019
6.950
7.100
6.740
6.970
325,322
-0.01(-0.14%)
May 28, 2019
7.010
7.330
6.910
6.980
369,693
+0.02(+0.29%)
May 24, 2019
6.760
7.010
6.660
6.960
330,700
+0.21(+3.11%)
May 23, 2019
6.820
7.100
6.570
6.750
458,926
-0.02(-0.30%)
May 22, 2019
6.620
7.035
6.460
6.770
442,965
+0.11(+1.65%)
May 21, 2019
7.100
7.300
6.540
6.660
570,498
-0.38(-5.40%)
May 20, 2019
7.230
7.330
6.847
7.040
511,229
-0.35(-4.74%)
May 17, 2019
7.950
7.988
7.340
7.390
342,200
-0.58(-7.28%)
May 16, 2019
7.760
8.030
7.710
7.970
480,500
+0.22(+2.84%)
May 15, 2019
8.310
8.350
7.670
7.750
844,532
-0.60(-7.19%)
May 14, 2019
8.990
9.000
8.320
8.350
882,329
-0.54(-6.07%)
May 13, 2019
8.100
8.950
7.910
8.890
2,139,280
+0.68(+8.28%)
May 10, 2019
8.300
8.370
7.780
8.210
875,700
+0.17(+2.11%)
May 09, 2019
8.050
8.300
7.813
8.040
884,806
-0.12(-1.47%)
May 08, 2019
7.620
8.320
7.590
8.160
1,267,050
+0.45(+5.84%)
May 07, 2019
7.500
7.800
7.210
7.710
1,757,665
+1.31(+20.47%)
May 06, 2019
6.380
6.550
6.220
6.400
163,461
+0.02(+0.31%)
May 03, 2019
6.270
6.450
6.250
6.380
124,900
+0.10(+1.59%)
May 02, 2019
6.390
6.400
6.200
6.280
223,927
-0.11(-1.72%)
May 01, 2019
6.610
6.660
6.390
6.390
121,598
-0.21(-3.18%)
Apr 30, 2019
6.500
6.690
6.420
6.600
177,621
+0.09(+1.38%)
Apr 29, 2019
6.770
6.830
6.500
6.510
234,080
-0.26(-3.84%)
Apr 26, 2019
6.600
6.830
6.500
6.770
201,300
+0.19(+2.89%)
Apr 25, 2019
6.600
6.650
6.460
6.580
145,640
+0.01(+0.15%)
Apr 24, 2019
6.310
6.660
6.200
6.570
209,277
+0.24(+3.79%)
Apr 23, 2019
6.610
6.660
6.270
6.330
290,783
-0.29(-4.38%)
Apr 22, 2019
6.890
6.900
6.460
6.620
226,149
-0.27(-3.92%)
Apr 18, 2019
6.820
6.910
6.770
6.890
224,300
+0.11(+1.62%)
Apr 17, 2019
6.870
6.900
6.610
6.780
248,321
-0.04(-0.59%)
Apr 16, 2019
6.680
6.836
6.630
6.820
226,799
+0.22(+3.33%)
Apr 15, 2019
6.940
6.980
6.500
6.600
306,879
-0.20(-2.94%)
Apr 12, 2019
6.670
6.800
6.550
6.800
239,700
+0.19(+2.87%)
Apr 11, 2019
6.570
6.650
6.450
6.610
270,290
+0.11(+1.69%)
Apr 10, 2019
6.350
6.620
6.270
6.500
322,419
+0.16(+2.52%)
Apr 09, 2019
6.310
6.465
6.226
6.340
131,049
+0.03(+0.48%)
Apr 08, 2019
6.260
6.365
6.120
6.310
134,225
+0.05(+0.80%)
Apr 05, 2019
6.130
6.300
6.040
6.260
174,300
+0.15(+2.45%)
Apr 04, 2019
6.170
6.218
5.960
6.110
193,145
-0.07(-1.13%)
Apr 03, 2019
6.400
6.630
5.840
6.180
411,995
-0.22(-3.44%)
Apr 02, 2019
6.040
6.750
5.900
6.400
780,875
+0.61(+10.54%)
Apr 01, 2019
5.840
5.900
5.750
5.790
162,522
-0.02(-0.34%)
Mar 29, 2019
5.980
6.020
5.800
5.810
173,700
-0.15(-2.52%)
Mar 28, 2019
5.970
6.080
5.850
5.960
173,018
+0.01(+0.17%)
Mar 27, 2019
6.040
6.230
5.770
5.950
255,713
-0.08(-1.33%)
Mar 26, 2019
6.250
6.300
5.890
6.030
347,640
-0.16(-2.58%)
Mar 25, 2019
6.540
6.620
6.130
6.190
185,508
-0.34(-5.21%)
Mar 22, 2019
6.760
6.810
6.430
6.530
185,000
-0.22(-3.26%)
Mar 21, 2019
6.800
6.910
6.710
6.750
154,652
+0.02(+0.30%)
Mar 20, 2019
6.690
6.790
6.530
6.730
247,625
+0.05(+0.75%)
Mar 19, 2019
6.460
6.740
6.340
6.680
166,424
+0.23(+3.57%)
Mar 18, 2019
6.520
6.670
6.200
6.450
337,860
-0.07(-1.07%)
Mar 15, 2019
6.260
6.650
6.260
6.520
322,800
+0.29(+4.65%)
Mar 14, 2019
6.490
6.575
6.200
6.230
195,632
-0.22(-3.41%)
Mar 13, 2019
6.250
6.491
6.087
6.450
310,829
+0.23(+3.70%)
Mar 12, 2019
6.120
6.400
6.020
6.220
343,517
+0.12(+1.97%)
Mar 11, 2019
5.990
6.190
5.820
6.100
190,184
+0.10(+1.67%)
Mar 08, 2019
6.070
6.200
6.000
6.000
146,100
-0.16(-2.60%)
Mar 07, 2019
6.210
6.380
5.430
6.160
793,259
-0.09(-1.44%)
Mar 06, 2019
6.300
6.360
6.100
6.250
137,736
-0.07(-1.11%)
Mar 05, 2019
6.530
6.560
5.840
6.320
403,421
-0.27(-4.10%)
Mar 04, 2019
6.700
6.750
6.450
6.590
100,594
-0.05(-0.75%)
Mar 01, 2019
6.465
6.840
6.465
6.640
180,900
+0.06(+0.91%)
Feb 28, 2019
6.590
6.670
6.420
6.580
117,702
+0.02(+0.30%)
Feb 27, 2019
6.860
6.940
6.560
6.560
137,282
-0.32(-4.65%)
Feb 26, 2019
7.050
7.130
6.780
6.880
94,610
-0.15(-2.13%)
Feb 25, 2019
7.050
7.190
6.960
7.030
144,172
+0.07(+1.01%)
Feb 22, 2019
6.810
7.060
6.670
6.960
177,800
+0.14(+2.05%)
Feb 21, 2019
6.830
6.906
6.690
6.820
143,178
-0.06(-0.87%)
Feb 20, 2019
7.210
7.210
6.600
6.880
269,495
-0.07(-1.01%)
Feb 19, 2019
7.100
7.155
6.530
6.950
254,749
+0.14(+2.06%)
Feb 15, 2019
6.800
7.020
6.770
6.810
159,400
+0.01(+0.15%)
Feb 14, 2019
6.940
7.030
6.760
6.800
122,363
-0.14(-2.02%)
Feb 13, 2019
7.120
7.195
6.800
6.940
191,070
-0.22(-3.07%)
Feb 12, 2019
7.310
7.387
7.120
7.160
109,063
-0.13(-1.78%)
Feb 11, 2019
7.360
7.540
7.230
7.290
182,190
-0.03(-0.41%)
Feb 08, 2019
7.030
7.360
7.000
7.320
157,100
+0.27(+3.83%)
Feb 07, 2019
7.120
7.140
6.830
7.050
156,860
-0.12(-1.67%)
Feb 06, 2019
7.040
7.360
6.990
7.170
189,882
+0.10(+1.41%)
Feb 05, 2019
7.170
7.265
6.600
7.070
453,845
-0.15(-2.08%)
Feb 04, 2019
7.260
7.485
7.120
7.220
212,765
-0.07(-0.96%)
Feb 01, 2019
7.500
7.620
6.950
7.290
304,000
-0.26(-3.44%)
Jan 31, 2019
7.720
7.864
7.520
7.550
258,000
-0.04(-0.53%)
Jan 30, 2019
7.250
7.600
7.160
7.590
313,299
+0.39(+5.42%)
Jan 29, 2019
7.360
7.500
7.160
7.200
383,066
-0.10(-1.37%)
Jan 28, 2019
7.200
7.450
7.010
7.300
347,863
+0.10(+1.39%)
Jan 25, 2019
7.100
7.210
7.050
7.200
418,500
+0.20(+2.86%)
Jan 24, 2019
7.000
7.100
6.870
7.000
688,049
+0.40(+6.06%)
Jan 23, 2019
6.620
6.740
6.469
6.600
122,154
+0.00(+0.00%)
Jan 22, 2019
6.400
6.670
6.300
6.600
207,349
+0.20(+3.12%)
Jan 18, 2019
6.100
6.450
6.030
6.400
223,900
+0.27(+4.40%)
Jan 17, 2019
5.900
6.170
5.700
6.130
195,386
+0.10(+1.66%)
Jan 16, 2019
6.200
6.380
5.980
6.030
177,585
-0.16(-2.58%)
Jan 15, 2019
6.200
6.305
6.110
6.190
147,764
-0.01(-0.16%)
Jan 14, 2019
6.200
6.250
6.150
6.200
80,600
+0.00(+0.00%)
Jan 11, 2019
6.190
6.210
6.010
6.200
132,600
+0.03(+0.49%)
Jan 10, 2019
5.950
6.200
5.910
6.170
87,435
+0.20(+3.35%)
Jan 09, 2019
6.130
6.130
5.900
5.970
134,874
+0.02(+0.34%)
Jan 08, 2019
5.820
6.000
5.800
5.950
107,297
+0.19(+3.30%)
Jan 07, 2019
5.750
6.040
5.700
5.760
247,289
+0.04(+0.70%)
Jan 04, 2019
5.520
6.040
5.420
5.720
130,800
+0.23(+4.19%)
Jan 03, 2019
5.440
5.650
5.210
5.490
196,413
-0.11(-1.96%)
Jan 02, 2019
4.900
5.705
4.900
5.600
189,621
+0.63(+12.68%)
Dec 31, 2018
4.860
4.990
4.800
4.970
72,600
+0.18(+3.76%)
Dec 28, 2018
4.730
4.880
4.680
4.790
76,400
+0.07(+1.48%)
Dec 27, 2018
4.740
5.000
4.600
4.720
98,899
-0.03(-0.63%)
Dec 26, 2018
4.910
5.040
4.610
4.750
191,580
-0.15(-3.06%)
Dec 24, 2018
5.000
5.080
4.860
4.900
104,900
-0.09(-1.80%)
Dec 21, 2018
5.010
5.060
4.880
4.990
153,000
+0.01(+0.20%)
Dec 20, 2018
5.480
5.530
4.930
4.980
341,608
-0.52(-9.45%)
Dec 19, 2018
5.730
5.790
5.470
5.500
168,087
-0.20(-3.51%)
Dec 18, 2018
5.800
5.800
5.670
5.700
178,111
+0.01(+0.18%)
Dec 17, 2018
5.380
5.750
5.280
5.690
192,781
+0.33(+6.16%)
Dec 14, 2018
5.280
5.510
5.280
5.360
70,300
+0.04(+0.75%)
Dec 13, 2018
5.520
5.521
5.200
5.320
78,832
-0.21(-3.80%)
Dec 12, 2018
5.380
5.580
5.340
5.530
168,555
+0.14(+2.60%)
Dec 11, 2018
5.480
5.564
5.370
5.390
179,913
-0.04(-0.74%)
Dec 10, 2018
5.340
5.480
5.290
5.430
255,949
+0.08(+1.50%)
Dec 07, 2018
5.150
5.380
5.110
5.350
116,500
+0.20(+3.88%)
Dec 06, 2018
5.260
5.460
5.000
5.150
377,098
-0.20(-3.74%)
Dec 04, 2018
5.030
5.350
5.010
5.350
168,800
+0.30(+5.94%)
Dec 03, 2018
5.200
5.226
4.890
5.050
247,985
+0.05(+1.00%)
Nov 30, 2018
5.000
5.000
4.750
5.000
191,200
+0.08(+1.63%)
Nov 29, 2018
5.160
5.160
4.870
4.920
170,531
-0.16(-3.15%)
Nov 28, 2018
4.980
5.130
4.866
5.080
95,569
+0.08(+1.60%)
Nov 27, 2018
5.060
5.250
4.870
5.000
106,674
-0.06(-1.19%)
Nov 26, 2018
4.890
5.280
4.890
5.060
284,010
+0.30(+6.30%)
Nov 23, 2018
4.760
5.010
4.740
4.760
53,700
-0.13(-2.66%)
Nov 21, 2018
4.890
4.890
4.890
0
+0.10(+2.09%)
Nov 20, 2018
4.550
4.790
4.380
4.790
198,047
+0.21(+4.59%)
Nov 19, 2018
4.830
4.840
4.330
4.580
235,252
-0.12(-2.55%)
Nov 16, 2018
4.760
4.880
4.580
4.700
197,400
-0.10(-2.08%)
Nov 15, 2018
4.890
4.960
4.720
4.800
167,871
-0.16(-3.23%)
Nov 14, 2018
5.010
5.050
4.550
4.960
317,458
-0.05(-1.00%)
Nov 13, 2018
4.940
5.030
4.700
5.010
375,066
+0.16(+3.30%)
Nov 12, 2018
5.000
5.020
4.800
4.850
204,552
-0.11(-2.22%)
Nov 09, 2018
4.800
4.970
4.320
4.960
454,500
+0.16(+3.33%)
Nov 08, 2018
5.200
5.300
4.750
4.800
884,854
-0.25(-4.95%)
Nov 07, 2018
4.750
5.200
4.750
5.050
2,647,596
+0.60(+13.48%)
Nov 06, 2018
3.950
4.740
3.400
4.450
2,212,513
+0.70(+18.67%)
Nov 05, 2018
3.780
3.840
3.620
3.750
303,055
-0.03(-0.79%)
Nov 02, 2018
4.100
4.150
3.780
3.780
752,500
-0.29(-7.13%)
Nov 01, 2018
4.080
4.160
3.900
4.070
208,761
+0.00(+0.00%)
Oct 31, 2018
3.660
4.110
3.650
4.070
627,212
+0.50(+14.01%)
Oct 30, 2018
3.580
3.900
3.480
3.570
401,866
+0.10(+2.88%)
Oct 29, 2018
3.700
3.800
3.460
3.470
393,086
-0.18(-4.93%)
Oct 26, 2018
3.720
3.800
3.620
3.650
278,000
-0.15(-3.95%)
Oct 25, 2018
3.860
4.040
3.800
3.800
304,630
-0.06(-1.55%)
Oct 24, 2018
4.010
4.059
3.720
3.860
491,015
-0.10(-2.53%)
Oct 23, 2018
3.860
4.080
3.750
3.960
927,196
-0.16(-3.88%)
Oct 22, 2018
4.200
4.250
3.820
4.120
1,305,120
+0.00(+0.00%)
Oct 19, 2018
4.290
4.300
4.000
4.120
3,429,000
-0.89(-17.76%)
Oct 18, 2018
5.760
5.760
5.000
5.010
745,320
-0.76(-13.17%)
Oct 17, 2018
5.840
6.110
5.500
5.770
259,762
-0.05(-0.86%)
Oct 16, 2018
5.800
6.040
5.760
5.820
232,889
+0.12(+2.11%)
Oct 15, 2018
5.570
5.840
5.524
5.700
130,493
-0.12(-2.06%)
Oct 12, 2018
6.060
6.285
5.800
5.820
179,400
-0.11(-1.85%)
Oct 11, 2018
6.000
6.340
5.880
5.930
167,597
-0.14(-2.31%)
Oct 10, 2018
7.360
7.440
6.050
6.070
251,401
-0.53(-8.03%)
Oct 09, 2018
6.540
6.860
6.530
6.600
79,617
+0.00(+0.00%)
Oct 08, 2018
6.980
7.030
6.590
6.600
123,969
-0.48(-6.78%)
Oct 05, 2018
7.280
7.520
7.030
7.080
212,800
-0.17(-2.34%)
Oct 04, 2018
7.550
7.780
7.240
7.250
78,703
-0.34(-4.48%)
Oct 03, 2018
7.400
7.780
7.306
7.590
112,980
+0.19(+2.57%)
Oct 02, 2018
8.200
8.380
7.390
7.400
255,432
-0.81(-9.87%)
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.