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
Euroseas Ltd
(NQ:
ESEA
)
36.50
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Sep 30, 2020
2.049
2.124
2.007
2.065
152,804
+0.06(+2.92%)
Sep 29, 2020
2.023
2.174
1.965
2.007
296,813
+0.03(+1.27%)
Sep 28, 2020
1.982
2.044
1.923
1.982
105,065
+0.04(+2.15%)
Sep 25, 2020
1.890
1.965
1.865
1.940
32,530
+0.08(+4.04%)
Sep 24, 2020
1.898
1.898
1.839
1.865
18,205
-0.07(-3.46%)
Sep 23, 2020
1.890
1.940
1.890
1.931
23,960
+0.04(+2.21%)
Sep 22, 2020
1.906
1.948
1.890
1.890
12,091
-0.06(-3.00%)
Sep 21, 2020
1.890
1.956
1.881
1.948
39,093
+0.03(+1.30%)
Sep 18, 2020
1.898
1.954
1.881
1.923
18,059
+0.02(+0.88%)
Sep 17, 2020
1.873
1.957
1.839
1.906
36,869
+0.01(+0.44%)
Sep 16, 2020
1.890
1.915
1.839
1.898
57,326
+0.04(+1.92%)
Sep 15, 2020
1.965
1.965
1.857
1.862
26,057
-0.02(-1.01%)
Sep 14, 2020
2.015
2.015
1.781
1.881
48,583
+0.01(+0.45%)
Sep 11, 2020
1.831
1.915
1.781
1.873
88,862
+0.05(+2.75%)
Sep 10, 2020
1.848
1.988
1.755
1.823
178,800
+0.00(+0.00%)
Sep 09, 2020
1.781
1.898
1.731
1.823
175,463
+0.08(+4.81%)
Sep 08, 2020
1.706
1.865
1.689
1.739
141,300
-0.01(-0.48%)
Sep 04, 2020
1.839
1.873
1.714
1.748
89,220
-0.12(-6.28%)
Sep 03, 2020
1.848
1.898
1.798
1.865
53,281
+0.00(+0.00%)
Sep 02, 2020
1.973
1.998
1.839
1.865
78,619
-0.09(-4.71%)
Sep 01, 2020
2.040
2.074
1.931
1.957
84,165
-0.07(-3.30%)
Aug 31, 2020
2.040
2.199
2.015
2.023
487,968
-0.05(-2.62%)
Aug 28, 2020
2.090
2.166
2.057
2.078
231,065
-0.03(-1.39%)
Aug 27, 2020
2.040
2.174
2.040
2.107
82,042
+0.03(+1.61%)
Aug 26, 2020
2.049
2.115
2.023
2.074
182,774
-0.04(-1.98%)
Aug 25, 2020
2.082
2.115
2.015
2.115
119,026
+0.09(+4.33%)
Aug 24, 2020
2.140
2.140
2.015
2.028
102,368
-0.10(-4.53%)
Aug 21, 2020
2.082
2.266
2.049
2.124
754,071
-0.09(-4.15%)
Aug 20, 2020
2.007
2.542
1.923
2.216
1,772,029
+0.19(+9.50%)
Aug 19, 2020
2.032
2.143
1.990
2.023
90,650
-0.03(-1.22%)
Aug 18, 2020
2.191
2.199
2.040
2.049
139,893
-0.13(-6.13%)
Aug 17, 2020
2.157
2.237
2.140
2.182
82,150
+0.03(+1.16%)
Aug 14, 2020
2.191
2.203
2.149
2.157
62,071
-0.05(-2.27%)
Aug 13, 2020
2.216
2.316
2.191
2.207
130,878
-0.03(-1.12%)
Aug 12, 2020
2.274
2.441
2.124
2.232
360,566
-0.11(-4.64%)
Aug 11, 2020
2.425
2.500
2.258
2.341
1,003,992
-0.02(-0.71%)
Aug 10, 2020
2.241
2.441
2.232
2.358
192,977
+0.08(+3.68%)
Aug 07, 2020
2.174
2.274
2.124
2.274
127,851
+0.06(+2.64%)
Aug 06, 2020
2.174
2.216
2.074
2.216
212,340
+0.03(+1.15%)
Aug 05, 2020
2.191
2.224
2.174
2.191
222,216
+0.02(+0.77%)
Aug 04, 2020
2.216
2.299
2.174
2.174
415,674
-0.15(-6.48%)
Aug 03, 2020
2.258
3.445
2.132
2.324
5,533,481
+0.07(+2.96%)
Jul 31, 2020
2.191
2.283
2.191
2.258
17,222
+0.05(+2.27%)
Jul 30, 2020
2.224
2.274
2.182
2.207
13,023
-0.08(-3.30%)
Jul 29, 2020
2.258
2.333
2.199
2.283
30,937
+0.08(+3.41%)
Jul 28, 2020
2.207
2.299
2.174
2.207
70,842
-0.05(-2.22%)
Jul 27, 2020
2.266
2.389
2.199
2.258
32,200
-0.03(-1.46%)
Jul 24, 2020
2.258
2.341
2.258
2.291
24,637
-0.02(-0.72%)
Jul 23, 2020
2.299
2.391
2.249
2.308
96,663
-0.01(-0.38%)
Jul 22, 2020
2.500
2.634
2.258
2.316
304,654
-0.10(-4.14%)
Jul 21, 2020
2.249
2.425
2.140
2.416
482,576
+0.19(+8.65%)
Jul 20, 2020
2.266
2.358
2.149
2.224
164,110
-0.08(-3.27%)
Jul 17, 2020
2.517
2.617
2.249
2.299
285,123
-0.30(-11.58%)
Jul 16, 2020
2.032
2.634
1.957
2.600
1,023,042
+0.52(+25.10%)
Jul 15, 2020
1.974
2.090
1.951
2.079
68,226
+0.06(+2.73%)
Jul 14, 2020
1.982
2.032
1.948
2.023
31,095
+0.08(+3.86%)
Jul 13, 2020
2.182
2.249
1.923
1.948
191,304
-0.25(-11.41%)
Jul 10, 2020
2.065
2.500
2.065
2.199
622,273
+0.11(+5.20%)
Jul 09, 2020
2.182
2.216
2.090
2.090
72,170
-0.10(-4.39%)
Jul 08, 2020
2.166
2.199
2.132
2.186
8,045
+0.04(+1.75%)
Jul 07, 2020
2.149
2.241
2.149
2.149
30,802
+0.01(+0.39%)
Jul 06, 2020
2.174
2.241
2.090
2.140
102,186
+0.02(+0.79%)
Jul 02, 2020
2.182
2.232
2.115
2.124
27,627
-0.06(-2.68%)
Jul 01, 2020
2.090
2.182
2.082
2.182
42,745
+0.08(+3.57%)
Jun 30, 2020
2.099
2.182
2.057
2.107
49,692
+0.00(+0.00%)
Jun 29, 2020
2.149
2.199
2.090
2.107
83,415
-0.07(-3.08%)
Jun 26, 2020
2.241
2.241
2.115
2.174
61,713
-0.08(-3.70%)
Jun 25, 2020
2.258
2.283
2.191
2.258
53,951
-0.02(-0.74%)
Jun 24, 2020
2.383
2.383
2.191
2.274
142,154
-0.11(-4.56%)
Jun 23, 2020
2.299
2.667
2.166
2.383
709,138
+0.19(+8.78%)
Jun 22, 2020
2.232
2.366
2.124
2.191
173,180
-0.10(-4.38%)
Jun 19, 2020
2.642
2.692
2.207
2.291
637,582
-0.42(-15.43%)
Jun 18, 2020
2.090
2.751
2.090
2.709
1,071,115
+0.60(+28.57%)
Jun 17, 2020
2.149
2.235
2.099
2.107
36,157
-0.04(-1.95%)
Jun 16, 2020
2.232
2.291
2.132
2.149
31,468
+0.00(+0.00%)
Jun 15, 2020
2.023
2.266
2.023
2.149
60,854
+0.03(+1.18%)
Jun 12, 2020
2.132
2.291
2.086
2.124
75,706
+0.03(+1.60%)
Jun 11, 2020
2.166
2.224
2.074
2.090
58,263
-0.25(-10.71%)
Jun 10, 2020
2.383
2.391
2.174
2.341
120,816
+0.04(+1.82%)
Jun 09, 2020
2.391
2.500
2.207
2.299
86,923
-0.21(-8.33%)
Jun 08, 2020
2.550
2.659
2.350
2.508
197,044
-0.01(-0.33%)
Jun 05, 2020
2.375
2.926
2.283
2.517
1,107,964
+0.28(+12.73%)
Jun 04, 2020
1.940
2.232
1.798
2.232
374,116
+0.20(+9.88%)
Jun 03, 2020
2.049
2.174
2.001
2.032
71,460
-0.03(-1.62%)
Jun 02, 2020
2.124
2.140
2.032
2.065
87,514
-0.09(-4.26%)
Jun 01, 2020
2.283
2.324
2.090
2.157
129,443
-0.12(-5.15%)
May 29, 2020
2.324
2.508
2.182
2.274
85,274
-0.03(-1.09%)
May 28, 2020
2.776
2.776
2.299
2.299
376,020
-0.54(-19.12%)
May 27, 2020
3.319
4.264
2.525
2.843
13,630,462
+0.81(+39.92%)
May 26, 2020
2.049
2.049
1.865
2.032
14,916
+0.17(+8.97%)
May 22, 2020
1.814
1.948
1.814
1.865
3,468
-0.00(-0.24%)
May 21, 2020
1.856
1.881
1.798
1.869
9,314
+0.07(+3.97%)
May 20, 2020
1.839
1.869
1.773
1.798
11,239
-0.05(-2.72%)
May 19, 2020
1.948
2.040
1.844
1.848
10,420
-0.04(-2.21%)
May 18, 2020
1.831
1.973
1.756
1.890
11,363
+0.03(+1.80%)
May 15, 2020
1.906
2.007
1.614
1.856
47,361
-0.08(-4.04%)
May 14, 2020
1.931
1.986
1.931
1.934
9,729
+0.00(+0.15%)
May 13, 2020
1.982
2.053
1.906
1.931
12,225
-0.12(-5.71%)
May 12, 2020
1.973
2.174
1.965
2.049
50,140
+0.08(+3.81%)
May 11, 2020
1.856
2.057
1.798
1.973
36,573
+0.14(+7.76%)
May 08, 2020
1.856
1.881
1.831
1.831
7,654
+0.01(+0.45%)
May 07, 2020
1.856
1.939
1.806
1.823
20,293
-0.07(-3.54%)
May 06, 2020
1.798
2.007
1.798
1.890
17,390
+0.17(+9.71%)
May 05, 2020
1.739
1.873
1.722
1.722
13,855
-0.06(-3.29%)
May 04, 2020
1.891
1.891
1.718
1.781
23,178
-0.13(-6.99%)
May 01, 2020
1.923
1.931
1.881
1.915
8,371
-0.05(-2.55%)
Apr 30, 2020
1.940
2.007
1.923
1.965
8,586
-0.11(-5.24%)
Apr 29, 2020
2.015
2.157
1.941
2.074
25,948
+0.06(+2.90%)
Apr 28, 2020
1.940
2.049
1.881
2.015
54,483
+0.06(+2.99%)
Apr 27, 2020
1.915
1.965
1.839
1.957
22,656
+0.03(+1.78%)
Apr 24, 2020
2.015
2.015
1.798
1.922
39,108
+0.02(+0.83%)
Apr 23, 2020
1.839
2.049
1.839
1.906
28,172
+0.08(+4.59%)
Apr 22, 2020
1.931
2.074
1.773
1.823
86,476
-0.35(-16.15%)
Apr 21, 2020
2.592
2.592
1.948
2.174
208,639
-0.32(-12.75%)
Apr 20, 2020
1.672
3.085
1.672
2.492
705,301
+0.66(+36.07%)
Apr 17, 2020
1.881
1.881
1.773
1.831
19,494
-0.06(-3.10%)
Apr 16, 2020
1.823
1.890
1.672
1.890
9,151
-0.01(-0.44%)
Apr 15, 2020
2.090
2.090
1.781
1.898
18,371
-0.15(-7.35%)
Apr 14, 2020
1.839
2.174
1.789
2.049
50,529
+0.23(+12.39%)
Apr 13, 2020
1.831
1.831
1.773
1.823
9,224
+0.04(+2.35%)
Apr 09, 2020
1.756
1.906
1.681
1.781
17,102
+0.18(+10.93%)
Apr 08, 2020
1.798
1.798
1.557
1.605
14,826
-0.07(-4.00%)
Apr 07, 2020
1.681
1.764
1.672
1.672
15,337
+0.00(+0.00%)
Apr 06, 2020
1.664
1.855
1.664
1.672
5,597
+0.01(+0.55%)
Apr 03, 2020
1.564
1.760
1.564
1.663
8,252
+0.05(+2.79%)
Apr 02, 2020
1.839
1.923
1.572
1.618
70,550
-0.15(-8.29%)
Apr 01, 2020
1.756
2.140
1.756
1.764
12,952
-0.12(-6.22%)
Mar 31, 2020
2.174
2.408
1.756
1.881
36,952
-0.11(-5.66%)
Mar 30, 2020
1.848
2.433
1.690
1.994
229,167
+0.23(+13.03%)
Mar 27, 2020
1.739
2.090
1.338
1.764
134,070
+0.02(+0.91%)
Mar 26, 2020
1.831
1.915
1.622
1.748
13,601
+0.00(+0.05%)
Mar 25, 2020
1.647
1.806
1.547
1.748
8,662
+0.04(+2.20%)
Mar 24, 2020
1.854
1.854
1.672
1.710
6,349
+0.11(+7.07%)
Mar 23, 2020
1.664
1.965
1.421
1.597
6,525
-0.22(-11.98%)
Mar 20, 2020
1.547
1.814
1.497
1.814
11,840
+0.26(+16.67%)
Mar 19, 2020
1.446
1.589
1.446
1.555
7,317
+0.11(+7.51%)
Mar 18, 2020
1.572
1.647
1.212
1.446
27,638
-0.34(-19.22%)
Mar 17, 2020
1.714
2.032
1.521
1.791
36,610
+0.12(+7.08%)
Mar 16, 2020
3.244
3.244
1.463
1.672
37,979
+0.04(+2.56%)
Mar 13, 2020
1.848
2.120
1.463
1.630
92,569
-0.15(-8.49%)
Mar 12, 2020
1.672
1.881
1.029
1.782
30,520
+0.03(+1.96%)
Mar 11, 2020
1.790
1.898
1.709
1.748
17,789
-0.14(-7.52%)
Mar 10, 2020
1.873
1.982
1.781
1.890
28,836
+0.13(+7.11%)
Mar 09, 2020
2.057
2.232
1.756
1.764
32,451
-0.29(-14.23%)
Mar 06, 2020
2.216
2.482
2.057
2.057
20,092
-0.21(-9.23%)
Mar 05, 2020
2.182
2.454
2.182
2.266
28,007
+0.03(+1.50%)
Mar 04, 2020
2.475
3.537
2.216
2.232
453,227
-0.12(-4.98%)
Mar 03, 2020
2.333
2.366
2.182
2.350
22,751
+0.17(+7.66%)
Mar 02, 2020
1.998
2.646
1.937
2.182
74,396
+0.17(+8.18%)
Feb 28, 2020
2.006
2.090
1.892
2.017
19,853
-0.08(-3.88%)
Feb 27, 2020
2.207
2.268
2.099
2.099
42,900
-0.21(-9.06%)
Feb 26, 2020
2.383
2.492
2.308
2.308
6,939
-0.08(-3.16%)
Feb 25, 2020
2.425
2.477
2.383
2.383
9,112
-0.16(-6.25%)
Feb 24, 2020
2.542
2.584
2.308
2.542
20,398
-0.14(-5.30%)
Feb 21, 2020
2.792
2.798
2.559
2.684
3,946
-0.11(-3.89%)
Feb 20, 2020
2.625
2.860
2.575
2.793
16,893
+0.16(+6.03%)
Feb 19, 2020
2.508
2.760
2.425
2.634
57,933
-0.20(-7.08%)
Feb 18, 2020
2.893
2.893
2.550
2.834
61,058
+0.03(+1.19%)
Feb 14, 2020
2.687
2.809
2.467
2.801
53,819
+0.08(+3.08%)
Feb 13, 2020
2.692
2.952
2.581
2.717
67,761
-0.08(-2.98%)
Feb 12, 2020
2.508
3.763
2.492
2.801
1,284,150
+0.31(+12.30%)
Feb 11, 2020
2.502
2.531
2.450
2.494
8,449
+0.04(+1.81%)
Feb 10, 2020
2.542
2.542
2.400
2.450
6,943
-0.04(-1.72%)
Feb 07, 2020
2.458
2.517
2.394
2.493
6,936
+0.07(+2.77%)
Feb 06, 2020
2.341
2.517
2.341
2.426
9,589
+0.02(+0.73%)
Feb 05, 2020
2.400
2.676
2.383
2.408
7,207
-0.03(-1.20%)
Feb 04, 2020
2.500
2.500
2.299
2.437
12,872
+0.05(+2.28%)
Feb 03, 2020
2.517
2.592
2.383
2.383
20,742
-0.18(-7.17%)
Jan 31, 2020
2.559
2.653
2.550
2.567
13,753
+0.01(+0.33%)
Jan 30, 2020
2.559
2.826
2.550
2.559
14,246
-0.04(-1.61%)
Jan 29, 2020
2.634
3.266
2.542
2.600
145,545
+0.01(+0.45%)
Jan 28, 2020
2.751
2.751
2.543
2.589
19,306
-0.13(-4.74%)
Jan 27, 2020
2.801
2.826
2.717
2.717
9,357
-0.11(-4.03%)
Jan 24, 2020
3.028
3.028
2.534
2.832
24,158
-0.19(-6.25%)
Jan 23, 2020
3.161
3.161
3.010
3.020
4,895
-0.13(-4.08%)
Jan 22, 2020
3.119
3.323
3.044
3.149
12,844
+0.04(+1.23%)
Jan 21, 2020
3.345
3.345
3.077
3.110
17,369
-0.27(-7.92%)
Jan 17, 2020
3.294
3.378
3.227
3.378
11,840
+0.03(+0.97%)
Jan 16, 2020
3.283
3.436
3.251
3.345
8,477
-0.05(-1.45%)
Jan 15, 2020
3.387
3.530
3.373
3.395
16,635
-0.12(-3.53%)
Jan 14, 2020
3.637
3.637
3.519
3.519
9,639
-0.07(-2.01%)
Jan 13, 2020
3.717
3.863
3.562
3.591
20,573
-0.17(-4.56%)
Jan 10, 2020
3.763
3.829
3.673
3.763
16,145
+0.08(+2.04%)
Jan 09, 2020
3.687
3.729
3.637
3.687
27,745
-0.06(-1.56%)
Jan 08, 2020
3.816
3.816
3.617
3.746
15,845
-0.07(-1.76%)
Jan 07, 2020
3.696
3.813
3.640
3.813
14,722
+0.13(+3.64%)
Jan 06, 2020
3.595
3.679
3.537
3.679
32,213
+0.08(+2.33%)
Jan 03, 2020
3.571
3.595
3.449
3.595
11,003
+0.01(+0.23%)
Jan 02, 2020
3.345
3.587
3.321
3.587
30,922
+0.19(+5.51%)
Dec 31, 2019
3.077
3.400
3.066
3.400
36,238
+0.32(+10.49%)
Dec 30, 2019
3.211
3.211
3.025
3.077
13,232
-0.09(-2.91%)
Dec 27, 2019
3.319
3.453
3.152
3.169
27,627
+0.07(+2.16%)
Dec 26, 2019
3.010
3.144
3.010
3.102
15,087
-0.03(-0.80%)
Dec 24, 2019
3.236
3.273
3.011
3.127
9,807
+0.13(+4.40%)
Dec 23, 2019
3.595
3.633
2.952
2.995
35,221
-0.34(-10.22%)
Dec 20, 2019
3.604
3.662
3.336
3.336
48,915
-0.19(-5.45%)
Dec 19, 2019
3.487
3.746
3.060
3.528
119,661
+0.32(+9.90%)
Dec 18, 2019
2.809
3.211
2.749
3.211
37,315
+0.33(+11.58%)
Dec 17, 2019
2.837
2.909
2.475
2.878
20,518
+0.30(+11.74%)
Dec 16, 2019
2.642
2.672
2.528
2.575
9,860
-0.07(-2.56%)
Dec 13, 2019
2.876
2.876
2.609
2.643
5,008
-0.25(-8.54%)
Dec 12, 2019
2.843
2.890
2.427
2.890
19,982
+0.01(+0.47%)
Dec 11, 2019
2.809
2.876
2.676
2.876
20,377
+0.20(+7.53%)
Dec 10, 2019
3.211
3.211
2.207
2.675
56,289
-0.67(-20.02%)
Dec 09, 2019
3.345
3.478
3.077
3.345
9,924
-0.20(-5.66%)
Dec 06, 2019
3.077
3.545
2.857
3.545
11,481
+0.40(+12.77%)
Dec 05, 2019
2.867
3.144
2.844
3.144
9,132
+0.23(+7.75%)
Dec 04, 2019
3.005
3.037
2.876
2.918
8,627
-0.06(-1.98%)
Dec 03, 2019
3.011
3.110
2.943
2.977
6,271
-0.10(-3.13%)
Dec 02, 2019
3.144
3.163
2.943
3.073
9,157
-0.08(-2.46%)
Nov 29, 2019
3.171
3.233
3.020
3.151
9,388
-0.08(-2.54%)
Nov 27, 2019
3.164
3.278
3.114
3.233
4,365
+0.16(+5.07%)
Nov 26, 2019
3.244
3.259
3.050
3.077
3,606
-0.15(-4.64%)
Nov 25, 2019
3.280
3.280
3.010
3.227
15,221
+0.06(+1.75%)
Nov 22, 2019
3.231
3.278
3.144
3.171
8,895
+0.09(+3.07%)
Nov 21, 2019
3.278
3.278
3.044
3.077
12,652
-0.13(-3.95%)
Nov 20, 2019
3.224
3.224
3.031
3.203
5,436
+0.04(+1.23%)
Nov 19, 2019
3.612
3.612
3.010
3.165
32,686
+0.09(+2.85%)
Nov 18, 2019
3.345
3.345
3.010
3.077
26,879
-0.07(-2.17%)
Nov 15, 2019
3.144
3.312
2.971
3.145
51,248
+0.07(+2.22%)
Nov 14, 2019
3.144
3.144
2.877
3.077
9,826
+0.20(+7.00%)
Nov 13, 2019
3.137
3.163
2.818
2.876
14,855
-0.14(-4.51%)
Nov 12, 2019
3.478
3.532
2.952
3.011
55,981
-0.47(-13.42%)
Nov 11, 2019
3.485
3.645
3.412
3.478
7,338
-0.04(-1.18%)
Nov 08, 2019
3.645
3.645
3.478
3.520
7,549
-0.06(-1.65%)
Nov 07, 2019
3.876
3.876
3.361
3.579
40,394
-0.37(-9.32%)
Nov 06, 2019
4.415
4.508
3.679
3.947
61,241
-0.55(-12.20%)
Nov 05, 2019
4.682
4.864
4.455
4.495
39,322
-0.39(-7.95%)
Nov 04, 2019
4.615
5.017
4.549
4.883
41,035
+0.19(+4.11%)
Nov 01, 2019
4.682
4.809
4.482
4.690
23,785
+0.00(+0.06%)
Oct 31, 2019
4.803
4.803
4.515
4.688
13,132
-0.13(-2.67%)
Oct 30, 2019
4.749
4.950
4.615
4.816
5,851
-0.03(-0.69%)
Oct 29, 2019
4.753
5.049
4.549
4.850
30,095
+0.17(+3.57%)
Oct 28, 2019
4.682
4.883
4.454
4.682
35,972
-0.09(-1.96%)
Oct 25, 2019
4.609
4.850
4.415
4.776
14,202
+0.16(+3.48%)
Oct 24, 2019
4.882
4.882
4.582
4.615
7,016
-0.03(-0.73%)
Oct 23, 2019
4.381
4.815
4.381
4.650
20,547
+0.17(+3.75%)
Oct 22, 2019
4.682
4.682
4.147
4.482
36,088
-0.40(-8.22%)
Oct 21, 2019
4.816
5.151
4.749
4.883
46,341
-0.13(-2.54%)
Oct 18, 2019
5.017
5.151
4.885
5.010
18,806
-0.01(-0.13%)
Oct 17, 2019
5.217
5.218
4.468
5.017
93,143
-0.01(-0.13%)
Oct 16, 2019
5.351
5.351
4.917
5.023
25,408
-0.16(-3.08%)
Oct 15, 2019
5.050
5.217
4.897
5.183
58,082
+0.17(+3.32%)
Oct 14, 2019
5.151
5.217
4.682
5.017
68,174
+0.06(+1.20%)
Oct 11, 2019
5.217
5.217
4.916
4.957
22,574
-0.03(-0.52%)
Oct 10, 2019
5.151
5.151
4.749
4.983
32,760
-0.10(-1.97%)
Oct 09, 2019
5.017
5.217
4.950
5.084
108,063
+0.16(+3.15%)
Oct 08, 2019
4.883
5.017
4.682
4.928
10,352
-0.02(-0.46%)
Oct 07, 2019
5.217
5.223
4.816
4.951
34,477
-0.13(-2.57%)
Oct 04, 2019
5.217
5.485
5.017
5.082
56,271
+0.06(+1.29%)
Oct 03, 2019
5.217
5.217
4.950
5.017
12,129
+0.03(+0.59%)
Oct 02, 2019
5.217
5.282
4.985
4.987
19,327
+0.00(+0.09%)
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.