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
Aluminum Corp of China Ltd ADR
(NY:
ACH
)
9.040
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 1, 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 (%)
Apr 28, 2017
12.15
12.20
12.09
12.20
41,188
-0.06(-0.48%)
Apr 27, 2017
12.37
12.37
12.20
12.26
19,369
-0.25(-1.97%)
Apr 26, 2017
12.45
12.60
12.40
12.50
58,436
-0.03(-0.24%)
Apr 25, 2017
12.49
12.70
12.17
12.53
77,084
+0.04(+0.32%)
Apr 24, 2017
12.54
12.57
12.47
12.49
32,190
-0.21(-1.63%)
Apr 21, 2017
12.88
12.88
12.65
12.70
34,943
-0.39(-3.02%)
Apr 20, 2017
13.05
13.12
12.99
13.10
32,924
+0.10(+0.76%)
Apr 19, 2017
13.10
13.13
12.99
13.00
41,875
+0.26(+2.01%)
Apr 18, 2017
12.72
12.80
12.67
12.74
42,902
+0.33(+2.63%)
Apr 17, 2017
12.28
12.44
12.28
12.41
37,725
+0.20(+1.62%)
Apr 13, 2017
12.26
12.34
12.22
12.22
24,996
-0.14(-1.12%)
Apr 12, 2017
12.44
12.44
12.32
12.36
35,465
-0.22(-1.73%)
Apr 11, 2017
12.51
12.59
12.44
12.57
13,681
-0.16(-1.24%)
Apr 10, 2017
12.76
12.77
12.69
12.73
27,312
-0.06(-0.46%)
Apr 07, 2017
12.82
12.86
12.78
12.79
15,827
+0.10(+0.78%)
Apr 06, 2017
12.67
12.71
12.62
12.69
28,591
+0.03(+0.23%)
Apr 05, 2017
12.75
12.78
12.66
12.66
41,029
+0.26(+2.07%)
Apr 04, 2017
12.33
12.43
12.26
12.40
20,758
+0.04(+0.32%)
Apr 03, 2017
12.36
12.37
12.29
12.37
29,505
+0.39(+3.22%)
Mar 31, 2017
11.96
12.02
11.92
11.98
19,330
-0.03(-0.25%)
Mar 30, 2017
11.95
12.04
11.95
12.01
16,113
+0.06(+0.50%)
Mar 29, 2017
11.87
11.95
11.83
11.95
37,611
+0.03(+0.25%)
Mar 28, 2017
11.90
12.02
11.89
11.92
48,524
+0.47(+4.14%)
Mar 27, 2017
11.46
11.46
11.39
11.45
33,570
-0.65(-5.39%)
Mar 24, 2017
12.11
12.19
12.08
12.10
27,346
-0.17(-1.37%)
Mar 23, 2017
12.28
12.39
12.25
12.27
27,130
+0.02(+0.16%)
Mar 22, 2017
12.11
12.25
12.11
12.25
29,879
-0.01(-0.08%)
Mar 21, 2017
12.45
12.48
12.20
12.26
44,989
-0.24(-1.90%)
Mar 20, 2017
12.41
12.50
12.39
12.49
63,926
+0.07(+0.56%)
Mar 17, 2017
12.70
12.70
12.42
12.42
106,979
-0.66(-5.06%)
Mar 16, 2017
13.02
13.09
13.02
13.09
53,294
+0.43(+3.43%)
Mar 15, 2017
12.49
12.66
12.41
12.65
30,772
+0.26(+2.07%)
Mar 14, 2017
12.44
12.45
12.39
12.39
16,074
-0.21(-1.65%)
Mar 13, 2017
12.66
12.66
12.56
12.60
27,753
+0.18(+1.43%)
Mar 10, 2017
12.44
12.48
12.37
12.42
81,887
+0.52(+4.40%)
Mar 09, 2017
12.49
12.51
11.25
11.90
283,225
-0.89(-6.95%)
Mar 08, 2017
12.83
12.90
12.79
12.79
21,795
-0.31(-2.34%)
Mar 07, 2017
13.19
13.19
13.04
13.10
18,151
-0.15(-1.12%)
Mar 06, 2017
13.33
13.33
13.21
13.24
26,029
+0.18(+1.36%)
Mar 03, 2017
13.17
13.17
13.05
13.07
20,100
-0.13(-0.97%)
Mar 02, 2017
13.32
13.35
13.15
13.19
81,220
-0.11(-0.82%)
Mar 01, 2017
13.15
13.32
13.15
13.30
71,297
+1.04(+8.45%)
Feb 28, 2017
12.26
12.34
12.22
12.27
41,753
-0.20(-1.58%)
Feb 27, 2017
12.47
12.51
12.43
12.46
32,450
+0.07(+0.56%)
Feb 24, 2017
12.43
12.47
12.36
12.39
79,497
-0.80(-6.06%)
Feb 23, 2017
13.35
13.35
13.19
13.19
55,540
-0.15(-1.11%)
Feb 22, 2017
13.34
13.39
13.30
13.34
42,983
+0.19(+1.43%)
Feb 21, 2017
13.10
13.19
13.08
13.16
21,499
+0.18(+1.37%)
Feb 17, 2017
12.98
12.98
12.98
0
-0.40(-2.95%)
Feb 16, 2017
13.39
13.41
13.35
13.37
30,921
-0.20(-1.46%)
Feb 15, 2017
13.54
13.59
13.50
13.57
44,988
-0.06(-0.43%)
Feb 14, 2017
13.53
13.68
13.52
13.63
47,441
+0.36(+2.68%)
Feb 13, 2017
13.30
13.36
13.26
13.27
67,438
+0.22(+1.66%)
Feb 10, 2017
12.96
13.08
12.94
13.06
37,459
+0.25(+1.93%)
Feb 09, 2017
12.92
12.92
12.76
12.81
63,480
-0.28(-2.11%)
Feb 08, 2017
13.02
13.09
12.96
13.09
28,721
+0.29(+2.24%)
Feb 07, 2017
12.80
12.85
12.76
12.80
46,054
+0.01(+0.08%)
Feb 06, 2017
12.84
12.86
12.78
12.79
27,082
+0.05(+0.39%)
Feb 03, 2017
12.82
12.82
12.74
12.74
42,958
-0.49(-3.73%)
Feb 02, 2017
13.20
13.23
13.19
13.23
48,515
+0.10(+0.75%)
Feb 01, 2017
13.21
13.27
13.10
13.14
95,681
+0.40(+3.18%)
Jan 31, 2017
12.70
12.77
12.70
12.73
23,830
-0.02(-0.15%)
Jan 30, 2017
12.74
12.75
12.61
12.75
33,073
+0.01(+0.08%)
Jan 27, 2017
12.72
12.76
12.70
12.74
35,673
-0.08(-0.62%)
Jan 26, 2017
12.87
12.90
12.80
12.82
53,101
+0.05(+0.39%)
Jan 25, 2017
12.93
12.96
12.71
12.77
157,082
+0.41(+3.36%)
Jan 24, 2017
12.36
12.42
12.31
12.36
248,677
+0.90(+7.85%)
Jan 23, 2017
11.44
11.47
11.41
11.46
54,284
+0.44(+4.04%)
Jan 20, 2017
11.07
11.07
11.01
11.01
45,237
-0.26(-2.28%)
Jan 19, 2017
11.17
11.30
11.14
11.27
47,591
+0.19(+1.69%)
Jan 18, 2017
11.19
11.20
11.08
11.08
63,766
-0.16(-1.41%)
Jan 17, 2017
10.88
11.24
10.84
11.24
58,694
+0.36(+3.27%)
Jan 13, 2017
10.88
10.88
10.88
0
-0.01(-0.09%)
Jan 12, 2017
10.86
10.91
10.86
10.89
40,789
-0.25(-2.22%)
Jan 11, 2017
11.08
11.17
11.07
11.14
69,619
+0.63(+6.02%)
Jan 10, 2017
10.44
10.54
10.44
10.51
41,927
+0.27(+2.60%)
Jan 09, 2017
10.28
10.28
10.20
10.24
32,789
-0.20(-1.89%)
Jan 06, 2017
10.50
10.53
10.43
10.44
16,824
-0.21(-1.95%)
Jan 05, 2017
10.63
10.68
10.60
10.65
32,065
+0.25(+2.37%)
Jan 04, 2017
10.39
10.49
10.39
10.40
27,494
+0.20(+1.94%)
Jan 03, 2017
10.19
10.20
10.10
10.20
37,212
+0.12(+1.18%)
Dec 30, 2016
10.08
10.08
10.08
0
+0.26(+2.61%)
Dec 29, 2016
9.896
9.896
9.807
9.827
25,291
-0.02(-0.20%)
Dec 28, 2016
9.876
9.946
9.847
9.847
29,247
-0.17(-1.68%)
Dec 27, 2016
9.857
10.01
9.847
10.01
18,712
+0.19(+1.91%)
Dec 23, 2016
9.827
9.827
9.827
0
-0.08(-0.80%)
Dec 22, 2016
9.926
9.926
9.827
9.906
25,098
-0.23(-2.24%)
Dec 21, 2016
10.12
10.13
10.04
10.13
22,161
-0.09(-0.87%)
Dec 20, 2016
10.15
10.22
10.15
10.22
51,279
+0.10(+0.98%)
Dec 19, 2016
10.11
10.17
10.07
10.12
49,725
-0.13(-1.25%)
Dec 16, 2016
10.28
10.32
10.17
10.25
72,650
-0.14(-1.33%)
Dec 15, 2016
10.39
10.42
10.36
10.39
13,411
-0.34(-3.13%)
Dec 14, 2016
10.86
10.95
10.71
10.73
48,391
-0.41(-3.72%)
Dec 13, 2016
11.07
11.21
11.06
11.14
40,770
+0.22(+1.99%)
Dec 12, 2016
10.93
10.98
10.90
10.92
42,209
-0.25(-2.21%)
Dec 09, 2016
11.13
11.18
11.08
11.17
36,786
-0.26(-2.25%)
Dec 08, 2016
11.35
11.43
11.35
11.43
20,858
-0.04(-0.34%)
Dec 07, 2016
11.34
11.48
11.25
11.47
76,775
-0.09(-0.77%)
Dec 06, 2016
11.60
11.60
11.49
11.56
32,781
+0.14(+1.21%)
Dec 05, 2016
11.30
11.45
11.30
11.42
55,019
+0.11(+0.96%)
Dec 02, 2016
11.26
11.34
11.26
11.31
31,042
-0.05(-0.43%)
Dec 01, 2016
11.33
11.36
11.28
11.36
42,653
+0.25(+2.22%)
Nov 30, 2016
11.06
11.14
11.06
11.11
32,289
-0.39(-3.35%)
Nov 29, 2016
11.49
11.56
11.40
11.50
46,209
-0.08(-0.68%)
Nov 28, 2016
11.63
11.63
11.54
11.58
59,966
+0.14(+1.21%)
Nov 25, 2016
11.44
11.46
11.36
11.44
119,173
+0.70(+6.53%)
Nov 23, 2016
10.74
10.74
10.74
0
-0.23(-2.07%)
Nov 22, 2016
10.87
10.97
10.86
10.96
85,216
+0.26(+2.40%)
Nov 21, 2016
10.70
10.74
10.63
10.71
29,735
+0.25(+2.36%)
Nov 18, 2016
10.47
10.53
10.41
10.46
42,296
-0.39(-3.55%)
Nov 17, 2016
10.76
10.85
10.75
10.84
62,642
+0.47(+4.57%)
Nov 16, 2016
10.28
10.40
10.28
10.37
25,384
-0.23(-2.14%)
Nov 15, 2016
10.42
10.61
10.39
10.60
129,508
-0.11(-1.01%)
Nov 14, 2016
10.65
10.75
10.63
10.71
164,451
-0.06(-0.55%)
Nov 11, 2016
10.62
10.79
10.62
10.77
145,084
+0.11(+1.02%)
Nov 10, 2016
10.65
10.72
10.57
10.66
99,371
+0.69(+6.94%)
Nov 09, 2016
9.748
9.985
9.748
9.965
102,028
+0.09(+0.90%)
Nov 08, 2016
9.699
9.916
9.699
9.876
73,006
+0.26(+2.67%)
Nov 07, 2016
9.570
9.649
9.541
9.620
32,118
+0.39(+4.17%)
Nov 04, 2016
9.225
9.254
9.205
9.234
10,612
-0.05(-0.53%)
Nov 03, 2016
9.254
9.304
9.229
9.284
13,629
+0.06(+0.64%)
Nov 02, 2016
9.244
9.304
9.155
9.225
21,200
+0.01(+0.11%)
Nov 01, 2016
9.264
9.294
9.116
9.215
29,754
-0.09(-0.96%)
Oct 31, 2016
9.195
9.304
9.195
9.304
54,386
+0.05(+0.53%)
Oct 28, 2016
9.264
9.343
9.225
9.254
29,063
-0.32(-3.30%)
Oct 27, 2016
9.541
9.570
9.531
9.570
24,221
+0.16(+1.68%)
Oct 26, 2016
9.363
9.412
9.313
9.412
32,713
+0.25(+2.69%)
Oct 25, 2016
9.175
9.205
9.136
9.165
23,683
-0.02(-0.22%)
Oct 24, 2016
9.175
9.284
9.096
9.185
71,423
+0.01(+0.11%)
Oct 21, 2016
9.126
9.175
9.126
9.175
7,047
+0.03(+0.32%)
Oct 20, 2016
9.185
9.244
9.047
9.146
9,677
-0.14(-1.49%)
Oct 19, 2016
9.284
9.313
9.264
9.284
9,021
-0.02(-0.21%)
Oct 18, 2016
9.323
9.323
9.244
9.304
20,208
+0.10(+1.07%)
Oct 17, 2016
9.195
9.234
9.175
9.205
12,057
-0.02(-0.21%)
Oct 14, 2016
9.215
9.244
9.195
9.225
6,822
+0.04(+0.43%)
Oct 13, 2016
9.116
9.225
9.096
9.185
20,699
-0.06(-0.64%)
Oct 12, 2016
9.126
9.244
9.126
9.244
23,967
+0.11(+1.19%)
Oct 11, 2016
9.126
9.205
9.086
9.136
95,522
-0.40(-4.24%)
Oct 10, 2016
9.432
9.560
9.432
9.541
49,052
+0.16(+1.68%)
Oct 07, 2016
9.432
9.432
9.343
9.383
31,497
+0.00(+0.00%)
Oct 06, 2016
9.304
9.383
9.274
9.383
14,788
+0.04(+0.42%)
Oct 05, 2016
9.353
9.363
9.284
9.343
34,919
+0.25(+2.71%)
Oct 04, 2016
9.155
9.185
9.067
9.096
15,171
+0.00(+0.00%)
Oct 03, 2016
9.086
9.116
9.067
9.096
4,876
+0.01(+0.11%)
Sep 30, 2016
9.027
9.096
9.027
9.086
7,247
+0.04(+0.44%)
Sep 29, 2016
9.047
9.116
8.997
9.047
46,555
+0.05(+0.55%)
Sep 28, 2016
8.928
9.007
8.899
8.997
26,217
+0.13(+1.45%)
Sep 27, 2016
8.899
8.918
8.839
8.869
13,577
-0.03(-0.33%)
Sep 26, 2016
8.938
8.958
8.859
8.899
25,129
-0.18(-1.96%)
Sep 23, 2016
9.057
9.106
9.037
9.076
16,572
-0.11(-1.18%)
Sep 22, 2016
9.146
9.224
9.146
9.185
14,749
+0.11(+1.20%)
Sep 21, 2016
9.017
9.106
8.938
9.076
23,824
+0.13(+1.43%)
Sep 20, 2016
9.017
9.017
8.928
8.948
10,596
+0.09(+1.00%)
Sep 19, 2016
8.968
8.968
8.859
8.859
19,881
-0.05(-0.55%)
Sep 16, 2016
8.790
8.918
8.746
8.909
131,836
+0.09(+1.01%)
Sep 15, 2016
8.790
8.879
8.750
8.820
18,579
+0.03(+0.34%)
Sep 14, 2016
8.869
8.869
8.790
8.790
21,896
+0.07(+0.79%)
Sep 13, 2016
8.741
8.800
8.662
8.721
25,652
-0.25(-2.75%)
Sep 12, 2016
8.800
8.968
8.750
8.968
38,597
-0.20(-2.16%)
Sep 09, 2016
9.264
9.264
9.106
9.165
26,300
-0.13(-1.38%)
Sep 08, 2016
9.313
9.363
9.284
9.294
10,713
+0.10(+1.07%)
Sep 07, 2016
9.225
9.244
9.185
9.195
19,555
-0.06(-0.64%)
Sep 06, 2016
9.333
9.333
9.225
9.254
12,740
+0.05(+0.54%)
Sep 02, 2016
9.225
9.205
9.205
9.205
13,567
+0.06(+0.65%)
Sep 01, 2016
9.106
9.155
9.098
9.146
13,047
+0.03(+0.33%)
Aug 31, 2016
9.126
9.165
9.076
9.116
33,388
+0.00(+0.00%)
Aug 30, 2016
9.106
9.126
9.086
9.116
10,843
+0.01(+0.11%)
Aug 29, 2016
8.968
9.116
8.968
9.106
71,829
+0.07(+0.76%)
Aug 26, 2016
9.076
9.175
8.938
9.037
56,498
-0.05(-0.54%)
Aug 25, 2016
8.978
9.096
8.958
9.086
42,994
+0.12(+1.32%)
Aug 24, 2016
9.017
9.037
8.958
8.968
29,598
+0.03(+0.33%)
Aug 23, 2016
8.958
8.988
8.938
8.938
43,831
-0.03(-0.33%)
Aug 22, 2016
8.909
8.978
8.889
8.968
42,779
-0.03(-0.33%)
Aug 19, 2016
8.909
8.997
8.909
8.997
35,522
-0.02(-0.22%)
Aug 18, 2016
9.017
9.047
8.988
9.017
31,602
-0.06(-0.65%)
Aug 17, 2016
9.037
9.076
8.978
9.076
29,893
+0.05(+0.55%)
Aug 16, 2016
9.007
9.037
8.958
9.027
25,261
+0.09(+0.99%)
Aug 15, 2016
8.879
8.948
8.879
8.938
28,184
+0.11(+1.23%)
Aug 12, 2016
8.859
8.899
8.800
8.829
24,087
-0.04(-0.45%)
Aug 11, 2016
8.879
8.968
8.859
8.869
28,653
+0.03(+0.34%)
Aug 10, 2016
8.859
8.869
8.770
8.839
37,200
-0.02(-0.22%)
Aug 09, 2016
8.879
8.889
8.829
8.859
24,385
-0.02(-0.22%)
Aug 08, 2016
8.899
8.899
8.849
8.879
22,625
+0.10(+1.12%)
Aug 05, 2016
8.800
8.810
8.770
8.780
30,104
+0.05(+0.57%)
Aug 04, 2016
8.741
8.770
8.681
8.731
22,905
+0.00(+0.00%)
Aug 03, 2016
8.662
8.741
8.592
8.731
101,571
+0.59(+7.28%)
Aug 02, 2016
8.099
8.143
8.037
8.138
25,817
+0.01(+0.12%)
Aug 01, 2016
8.247
8.247
8.128
8.128
37,005
+0.17(+2.11%)
Jul 29, 2016
7.931
7.980
7.911
7.960
13,270
-0.05(-0.62%)
Jul 28, 2016
8.039
8.079
7.980
8.010
20,256
-0.16(-1.93%)
Jul 27, 2016
8.178
8.217
8.059
8.168
27,459
-0.13(-1.55%)
Jul 26, 2016
8.247
8.316
8.227
8.296
27,667
+0.11(+1.33%)
Jul 25, 2016
8.227
8.237
8.168
8.188
21,350
+0.08(+0.97%)
Jul 22, 2016
8.118
8.168
8.069
8.109
35,090
-0.09(-1.08%)
Jul 21, 2016
8.197
8.267
8.188
8.197
29,324
+0.03(+0.36%)
Jul 20, 2016
8.188
8.197
8.118
8.168
23,957
-0.05(-0.60%)
Jul 19, 2016
8.267
8.276
8.168
8.217
32,914
-0.19(-2.23%)
Jul 18, 2016
8.306
8.434
8.228
8.405
35,540
-0.11(-1.28%)
Jul 15, 2016
8.528
8.533
8.454
8.513
52,949
-0.23(-2.60%)
Jul 14, 2016
8.741
8.760
8.672
8.741
26,636
-0.06(-0.67%)
Jul 13, 2016
8.731
8.820
8.711
8.800
49,351
-0.02(-0.22%)
Jul 12, 2016
8.760
8.839
8.701
8.820
55,909
+0.22(+2.53%)
Jul 11, 2016
8.553
8.652
8.523
8.602
56,690
+0.14(+1.63%)
Jul 08, 2016
8.395
8.494
8.237
8.464
39,471
+0.23(+2.76%)
Jul 07, 2016
8.336
8.336
8.237
8.237
19,080
-0.03(-0.36%)
Jul 06, 2016
8.128
8.267
8.118
8.267
27,303
+0.15(+1.82%)
Jul 05, 2016
8.089
8.138
8.059
8.118
52,345
+0.32(+4.05%)
Jul 01, 2016
7.852
7.802
7.802
7.802
45,664
+0.09(+1.15%)
Jun 30, 2016
7.713
7.802
7.704
7.713
26,915
+0.21(+2.76%)
Jun 29, 2016
7.783
7.875
7.506
7.506
31,742
-0.22(-2.81%)
Jun 28, 2016
7.654
7.733
7.644
7.723
52,908
+0.30(+3.99%)
Jun 27, 2016
7.536
7.546
7.318
7.427
97,583
+0.03(+0.40%)
Jun 24, 2016
7.407
7.565
7.309
7.397
50,256
-0.38(-4.83%)
Jun 23, 2016
7.773
7.822
7.753
7.773
56,664
+0.12(+1.55%)
Jun 22, 2016
7.733
7.753
7.654
7.654
46,010
+0.03(+0.39%)
Jun 21, 2016
7.654
7.694
7.575
7.625
52,327
+0.04(+0.52%)
Jun 20, 2016
7.634
7.654
7.536
7.585
89,075
+0.45(+6.37%)
Jun 17, 2016
7.496
7.506
7.131
7.131
375,773
-0.31(-4.12%)
Jun 16, 2016
7.368
7.496
7.318
7.437
75,656
+0.02(+0.27%)
Jun 15, 2016
7.476
7.516
7.417
7.417
41,742
+0.02(+0.27%)
Jun 14, 2016
7.397
7.457
7.348
7.397
103,467
+0.04(+0.54%)
Jun 13, 2016
7.397
7.417
7.318
7.358
56,628
-0.15(-1.97%)
Jun 10, 2016
7.506
7.575
7.467
7.506
33,421
-0.13(-1.68%)
Jun 09, 2016
7.684
7.713
7.634
7.634
54,664
+0.17(+2.25%)
Jun 08, 2016
7.783
7.842
7.467
7.467
50,253
-0.34(-4.30%)
Jun 07, 2016
7.822
7.862
7.783
7.802
32,176
+0.18(+2.33%)
Jun 06, 2016
7.565
7.634
7.555
7.625
47,141
+0.08(+1.05%)
Jun 03, 2016
7.575
7.595
7.526
7.546
25,597
-0.02(-0.26%)
Jun 02, 2016
7.555
7.615
7.555
7.565
20,530
+0.11(+1.46%)
Jun 01, 2016
7.496
7.526
7.437
7.457
57,489
-0.03(-0.40%)
May 31, 2016
7.467
7.565
7.437
7.486
58,006
+0.08(+1.07%)
May 27, 2016
7.447
7.407
7.407
7.407
45,461
+0.01(+0.13%)
May 26, 2016
7.427
7.457
7.368
7.397
74,757
+0.08(+1.08%)
May 25, 2016
7.299
7.397
7.299
7.318
48,521
+0.00(+0.00%)
May 24, 2016
7.289
7.368
7.249
7.318
32,321
+0.11(+1.51%)
May 23, 2016
7.269
7.328
7.190
7.210
87,726
-0.17(-2.28%)
May 20, 2016
7.437
7.437
7.358
7.378
26,167
-0.02(-0.27%)
May 19, 2016
7.368
7.407
7.328
7.397
24,822
-0.05(-0.66%)
May 18, 2016
7.496
7.555
7.397
7.447
25,855
-0.17(-2.20%)
May 17, 2016
7.684
7.704
7.595
7.615
26,136
-0.19(-2.41%)
May 16, 2016
7.832
7.852
7.753
7.802
25,282
+0.37(+4.91%)
May 13, 2016
7.506
7.526
7.407
7.437
26,337
-0.20(-2.59%)
May 12, 2016
7.704
7.753
7.615
7.634
19,966
-0.04(-0.51%)
May 11, 2016
7.704
7.773
7.674
7.674
15,987
-0.05(-0.64%)
May 10, 2016
7.664
7.792
7.644
7.723
26,137
+0.15(+1.96%)
May 09, 2016
7.842
7.842
7.575
7.575
51,530
-0.33(-4.12%)
May 06, 2016
7.891
7.951
7.871
7.901
35,480
+0.01(+0.13%)
May 05, 2016
8.030
8.030
7.871
7.891
36,914
-0.06(-0.75%)
May 04, 2016
8.000
8.000
7.901
7.951
35,398
-0.14(-1.71%)
May 03, 2016
8.178
8.178
8.049
8.089
59,639
-0.23(-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.