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
Fuel Tech Inc
(NQ:
FTEK
)
1.210
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2019
2.640
2.670
2.510
2.630
263,742
-0.03(-1.13%)
Apr 29, 2019
2.740
2.760
2.600
2.660
193,001
-0.06(-2.21%)
Apr 26, 2019
2.700
2.740
2.630
2.720
155,400
+0.02(+0.74%)
Apr 25, 2019
2.730
2.740
2.630
2.700
107,117
-0.03(-1.10%)
Apr 24, 2019
2.670
2.740
2.607
2.730
268,122
+0.07(+2.63%)
Apr 23, 2019
2.490
2.700
2.450
2.660
340,998
+0.21(+8.57%)
Apr 22, 2019
2.420
2.500
2.400
2.450
502,213
+0.01(+0.41%)
Apr 18, 2019
2.270
2.500
2.250
2.440
293,200
+0.16(+7.02%)
Apr 17, 2019
2.360
2.400
2.270
2.280
277,951
-0.07(-2.98%)
Apr 16, 2019
2.570
2.570
2.210
2.350
495,823
-0.19(-7.48%)
Apr 15, 2019
2.580
2.580
2.420
2.540
465,927
-0.04(-1.55%)
Apr 12, 2019
2.650
2.680
2.500
2.580
490,900
+0.00(+0.00%)
Apr 11, 2019
2.300
2.660
2.270
2.580
682,963
+0.15(+6.17%)
Apr 10, 2019
2.900
2.940
2.300
2.430
1,365,184
-0.37(-13.21%)
Apr 09, 2019
2.750
3.060
2.620
2.800
1,415,588
+0.08(+2.94%)
Apr 08, 2019
2.540
2.850
2.510
2.720
1,602,945
+0.32(+13.33%)
Apr 05, 2019
2.190
2.400
2.180
2.400
572,700
+0.24(+11.11%)
Apr 04, 2019
2.250
2.430
2.010
2.160
772,209
-0.03(-1.37%)
Apr 03, 2019
1.900
2.240
1.890
2.190
780,230
+0.33(+17.74%)
Apr 02, 2019
1.760
1.870
1.760
1.860
212,887
+0.10(+5.68%)
Apr 01, 2019
1.690
1.780
1.680
1.760
221,821
+0.09(+5.39%)
Mar 29, 2019
1.780
1.780
1.650
1.670
174,600
-0.08(-4.84%)
Mar 28, 2019
1.810
1.820
1.708
1.755
178,371
+0.00(+0.00%)
Mar 27, 2019
1.720
1.798
1.700
1.755
266,459
+0.03(+2.03%)
Mar 26, 2019
1.890
1.900
1.640
1.720
473,622
-0.13(-7.03%)
Mar 25, 2019
1.720
1.970
1.680
1.850
944,799
+0.20(+12.12%)
Mar 22, 2019
1.550
1.777
1.550
1.650
856,500
+0.13(+8.55%)
Mar 21, 2019
1.350
1.540
1.330
1.520
524,335
+0.20(+15.15%)
Mar 20, 2019
1.250
1.358
1.250
1.320
323,008
+0.05(+3.94%)
Mar 19, 2019
1.350
1.374
1.240
1.270
171,232
-0.06(-4.51%)
Mar 18, 2019
1.360
1.390
1.320
1.330
45,090
-0.02(-1.48%)
Mar 15, 2019
1.400
1.480
1.330
1.350
479,100
+0.04(+3.05%)
Mar 14, 2019
1.320
1.360
1.290
1.310
63,183
-0.02(-1.50%)
Mar 13, 2019
1.330
1.370
1.293
1.330
59,215
+0.02(+1.53%)
Mar 12, 2019
1.360
1.360
1.310
1.310
12,009
-0.04(-2.96%)
Mar 11, 2019
1.350
1.360
1.261
1.350
96,924
+0.00(+0.00%)
Mar 08, 2019
1.280
1.350
1.280
1.350
6,800
+0.07(+5.47%)
Mar 07, 2019
1.390
1.390
1.264
1.280
122,636
-0.08(-5.88%)
Mar 06, 2019
1.330
1.390
1.330
1.360
7,097
+0.01(+0.74%)
Mar 05, 2019
1.350
1.413
1.320
1.350
12,559
+0.00(+0.00%)
Mar 04, 2019
1.420
1.447
1.320
1.350
157,316
-0.06(-4.26%)
Mar 01, 2019
1.290
1.410
1.280
1.410
86,400
+0.18(+14.62%)
Feb 28, 2019
1.280
1.290
1.221
1.230
27,269
-0.04(-3.14%)
Feb 27, 2019
1.290
1.290
1.230
1.270
9,080
+0.00(+0.00%)
Feb 26, 2019
1.250
1.280
1.250
1.270
30,129
+0.00(+0.00%)
Feb 25, 2019
1.250
1.290
1.220
1.270
18,888
+0.00(+0.00%)
Feb 22, 2019
1.240
1.270
1.210
1.270
31,100
+0.03(+2.75%)
Feb 21, 2019
1.220
1.250
1.200
1.236
12,813
+0.02(+1.31%)
Feb 20, 2019
1.240
1.280
1.220
1.220
37,514
-0.06(-4.69%)
Feb 19, 2019
1.240
1.280
1.230
1.280
7,534
+0.04(+3.23%)
Feb 15, 2019
1.260
1.280
1.230
1.240
28,800
+0.00(+0.00%)
Feb 14, 2019
1.210
1.260
1.190
1.240
55,371
+0.01(+1.22%)
Feb 13, 2019
1.210
1.240
1.185
1.225
22,920
+0.01(+0.41%)
Feb 12, 2019
1.181
1.220
1.180
1.220
30,752
+0.00(+0.00%)
Feb 11, 2019
1.230
1.231
1.219
1.220
46,931
+0.01(+0.83%)
Feb 08, 2019
1.220
1.250
1.190
1.210
27,200
+0.00(+0.00%)
Feb 07, 2019
1.190
1.220
1.160
1.210
5,747
+0.03(+2.54%)
Feb 06, 2019
1.210
1.210
1.160
1.180
41,117
-0.05(-4.07%)
Feb 05, 2019
1.270
1.280
1.230
1.230
33,980
-0.04(-3.15%)
Feb 04, 2019
1.250
1.270
1.240
1.270
13,957
+0.04(+3.25%)
Feb 01, 2019
1.250
1.250
1.210
1.230
25,300
-0.01(-1.19%)
Jan 31, 2019
1.214
1.250
1.214
1.245
17,769
+0.03(+2.88%)
Jan 30, 2019
1.218
1.230
1.208
1.210
27,797
+0.00(+0.00%)
Jan 29, 2019
1.200
1.210
1.175
1.210
35,617
+0.01(+0.83%)
Jan 28, 2019
1.180
1.200
1.160
1.200
31,775
+0.01(+0.84%)
Jan 25, 2019
1.190
1.200
1.180
1.190
45,900
+0.01(+0.85%)
Jan 24, 2019
1.260
1.260
1.160
1.180
84,289
-0.04(-3.28%)
Jan 23, 2019
1.210
1.220
1.166
1.220
21,517
+0.02(+1.67%)
Jan 22, 2019
1.200
1.250
1.190
1.200
87,356
+0.00(+0.00%)
Jan 18, 2019
1.170
1.260
1.150
1.200
191,200
+0.03(+2.56%)
Jan 17, 2019
1.270
1.350
1.170
1.170
95,733
-0.12(-9.30%)
Jan 16, 2019
1.310
1.330
1.290
1.290
14,214
-0.01(-1.15%)
Jan 15, 2019
1.330
1.350
1.290
1.305
21,527
-0.02(-1.14%)
Jan 14, 2019
1.350
1.380
1.320
1.320
38,806
-0.04(-2.94%)
Jan 11, 2019
1.290
1.400
1.290
1.360
68,400
+0.06(+4.21%)
Jan 10, 2019
1.270
1.330
1.259
1.305
58,812
+0.05(+4.40%)
Jan 09, 2019
1.260
1.290
1.250
1.250
31,817
-0.02(-1.57%)
Jan 08, 2019
1.230
1.270
1.220
1.270
25,363
+0.07(+5.83%)
Jan 07, 2019
1.260
1.260
1.200
1.200
16,768
-0.07(-5.88%)
Jan 04, 2019
1.220
1.310
1.204
1.275
113,200
+0.09(+7.59%)
Jan 03, 2019
1.220
1.263
1.180
1.185
24,550
-0.06(-5.20%)
Jan 02, 2019
1.180
1.250
1.180
1.250
22,365
+0.06(+5.04%)
Dec 31, 2018
1.220
1.240
1.180
1.190
38,900
-0.04(-3.25%)
Dec 28, 2018
1.200
1.240
1.180
1.230
76,600
+0.05(+4.24%)
Dec 27, 2018
1.200
1.240
1.180
1.180
51,431
-0.03(-2.48%)
Dec 26, 2018
1.200
1.240
1.200
1.210
49,189
+0.00(+0.00%)
Dec 24, 2018
1.200
1.220
1.200
1.210
12,000
-0.01(-0.82%)
Dec 21, 2018
1.250
1.250
1.190
1.220
53,000
-0.02(-1.61%)
Dec 20, 2018
1.220
1.250
1.220
1.240
6,800
-0.01(-0.80%)
Dec 19, 2018
1.240
1.250
1.230
1.250
19,989
+0.01(+0.81%)
Dec 18, 2018
1.250
1.250
1.240
1.240
47,257
+0.00(+0.00%)
Dec 17, 2018
1.230
1.250
1.220
1.240
87,784
-0.01(-0.64%)
Dec 14, 2018
1.280
1.280
1.225
1.248
49,800
-0.03(-2.50%)
Dec 13, 2018
1.220
1.300
1.220
1.280
25,261
+0.07(+5.79%)
Dec 12, 2018
1.280
1.281
1.210
1.210
21,800
-0.05(-3.97%)
Dec 11, 2018
1.260
1.293
1.260
1.260
10,382
+0.00(+0.00%)
Dec 10, 2018
1.300
1.360
1.260
1.260
18,947
-0.02(-1.56%)
Dec 07, 2018
1.270
1.330
1.260
1.280
47,600
+0.02(+1.59%)
Dec 06, 2018
1.250
1.340
1.230
1.260
57,485
-0.04(-3.08%)
Dec 04, 2018
1.250
1.300
1.250
1.300
28,600
+0.02(+1.56%)
Dec 03, 2018
1.230
1.290
1.220
1.280
36,031
+0.07(+5.79%)
Nov 30, 2018
1.290
1.290
1.210
1.210
28,700
-0.07(-5.47%)
Nov 29, 2018
1.250
1.290
1.210
1.280
20,914
+0.05(+4.07%)
Nov 28, 2018
1.200
1.300
1.200
1.230
53,688
+0.04(+3.36%)
Nov 27, 2018
1.200
1.250
1.190
1.190
4,002
-0.03(-2.46%)
Nov 26, 2018
1.200
1.270
1.200
1.220
20,596
+0.02(+1.67%)
Nov 23, 2018
1.200
1.230
1.200
1.200
4,100
-0.01(-0.83%)
Nov 21, 2018
1.210
1.210
1.210
0
-0.04(-3.20%)
Nov 20, 2018
1.260
1.264
1.230
1.250
21,749
-0.03(-2.34%)
Nov 19, 2018
1.270
1.280
1.250
1.280
57,544
+0.02(+1.59%)
Nov 16, 2018
1.270
1.300
1.250
1.260
20,100
-0.02(-1.56%)
Nov 15, 2018
1.361
1.361
1.280
1.280
4,737
-0.02(-1.54%)
Nov 14, 2018
1.350
1.400
1.300
1.300
42,280
-0.05(-3.70%)
Nov 13, 2018
1.570
1.610
1.290
1.350
299,258
-0.11(-7.53%)
Nov 12, 2018
1.470
1.470
1.320
1.460
97,515
-0.03(-2.01%)
Nov 09, 2018
1.490
1.500
1.400
1.490
52,900
+0.01(+1.02%)
Nov 08, 2018
1.430
1.500
1.350
1.475
86,393
+0.03(+1.72%)
Nov 07, 2018
1.330
1.450
1.330
1.450
158,986
+0.14(+10.69%)
Nov 06, 2018
1.260
1.320
1.260
1.310
30,399
+0.06(+4.80%)
Nov 05, 2018
1.240
1.290
1.240
1.250
29,097
+0.02(+1.63%)
Nov 02, 2018
1.220
1.290
1.220
1.230
25,700
-0.02(-1.60%)
Nov 01, 2018
1.210
1.280
1.200
1.250
193,154
+0.05(+4.17%)
Oct 31, 2018
1.230
1.259
1.200
1.200
6,304
-0.03(-2.43%)
Oct 30, 2018
1.240
1.240
1.150
1.230
27,436
-0.02(-1.61%)
Oct 29, 2018
1.150
1.280
1.150
1.250
53,106
+0.10(+8.70%)
Oct 26, 2018
1.160
1.170
1.130
1.150
22,300
-0.01(-0.86%)
Oct 25, 2018
1.160
1.180
1.160
1.160
18,092
+0.01(+0.87%)
Oct 24, 2018
1.170
1.180
1.150
1.150
3,424
-0.02(-1.71%)
Oct 23, 2018
1.150
1.191
1.150
1.170
51,170
+0.00(+0.00%)
Oct 22, 2018
1.220
1.220
1.170
1.170
41,585
-0.06(-4.88%)
Oct 19, 2018
1.240
1.240
1.230
1.230
24,700
+0.00(+0.00%)
Oct 18, 2018
1.270
1.285
1.230
1.230
20,025
-0.04(-3.15%)
Oct 17, 2018
1.210
1.340
1.200
1.270
56,911
+0.05(+4.10%)
Oct 16, 2018
1.220
1.250
1.160
1.220
25,819
+0.01(+0.83%)
Oct 15, 2018
1.270
1.280
1.200
1.210
25,762
-0.07(-5.47%)
Oct 12, 2018
1.250
1.330
1.250
1.280
31,400
+0.05(+4.07%)
Oct 11, 2018
1.210
1.310
1.160
1.230
21,989
-0.05(-3.91%)
Oct 10, 2018
1.320
1.350
1.280
1.280
69,470
-0.04(-3.03%)
Oct 09, 2018
1.310
1.350
1.300
1.320
55,900
+0.02(+1.54%)
Oct 08, 2018
1.350
1.370
1.300
1.300
21,725
-0.05(-3.70%)
Oct 05, 2018
1.330
1.350
1.300
1.350
17,800
+0.03(+2.27%)
Oct 04, 2018
1.340
1.400
1.320
1.320
25,288
-0.02(-1.49%)
Oct 03, 2018
1.340
1.350
1.330
1.340
35,146
+0.00(+0.29%)
Oct 02, 2018
1.310
1.350
1.300
1.336
29,301
+0.04(+2.78%)
Oct 01, 2018
1.340
1.350
1.300
1.300
35,379
+0.00(+0.00%)
Sep 28, 2018
1.300
1.330
1.300
1.300
25,800
+0.02(+1.55%)
Sep 27, 2018
1.273
1.330
1.260
1.280
18,601
-0.02(-1.53%)
Sep 26, 2018
1.300
1.340
1.300
1.300
29,976
+0.00(+0.00%)
Sep 25, 2018
1.320
1.353
1.300
1.300
12,432
-0.03(-2.26%)
Sep 24, 2018
1.360
1.360
1.300
1.330
33,166
-0.02(-1.48%)
Sep 21, 2018
1.310
1.350
1.285
1.350
12,900
+0.05(+3.85%)
Sep 20, 2018
1.400
1.410
1.250
1.300
91,683
-0.11(-7.80%)
Sep 19, 2018
1.420
1.420
1.400
1.410
40,816
-0.01(-0.70%)
Sep 18, 2018
1.400
1.430
1.390
1.420
53,156
+0.02(+1.43%)
Sep 17, 2018
1.350
1.440
1.340
1.400
137,556
+0.06(+4.48%)
Sep 14, 2018
1.290
1.380
1.280
1.340
135,100
+0.04(+3.08%)
Sep 13, 2018
1.290
1.320
1.270
1.300
36,299
+0.03(+2.36%)
Sep 12, 2018
1.280
1.310
1.250
1.270
85,307
-0.01(-0.78%)
Sep 11, 2018
1.220
1.309
1.170
1.280
203,632
+0.05(+4.07%)
Sep 10, 2018
1.310
1.450
1.150
1.230
1,071,724
+0.07(+6.03%)
Sep 07, 2018
1.110
1.160
1.080
1.160
11,700
+0.04(+3.62%)
Sep 06, 2018
1.150
1.170
1.100
1.119
18,864
-0.04(-3.07%)
Sep 05, 2018
1.190
1.190
1.140
1.155
28,932
-0.01(-1.24%)
Sep 04, 2018
1.190
1.210
1.169
1.169
30,902
-0.01(-0.89%)
Aug 31, 2018
1.180
1.180
1.180
0
+0.01(+0.85%)
Aug 30, 2018
1.140
1.170
1.140
1.170
41,573
+0.02(+1.74%)
Aug 29, 2018
1.130
1.150
1.110
1.150
4,845
+0.03(+2.68%)
Aug 28, 2018
1.120
1.160
1.110
1.120
23,898
+0.01(+0.90%)
Aug 27, 2018
1.150
1.170
1.110
1.110
19,660
-0.01(-0.89%)
Aug 24, 2018
1.020
1.190
1.020
1.120
229,600
+0.10(+9.79%)
Aug 23, 2018
1.040
1.090
1.000
1.020
27,440
-0.02(-1.91%)
Aug 22, 2018
0.9800
1.040
0.9800
1.040
66,051
+0.06(+6.12%)
Aug 21, 2018
1.010
1.020
0.9800
0.9800
22,750
-0.04(-3.99%)
Aug 20, 2018
1.000
1.030
1.000
1.021
2,329
+0.01(+1.06%)
Aug 17, 2018
1.000
1.030
0.9800
1.010
24,100
+0.03(+3.05%)
Aug 16, 2018
0.9800
1.010
0.9800
0.9801
53,347
-0.02(-1.99%)
Aug 15, 2018
1.020
1.030
0.9900
1.000
73,111
-0.03(-2.91%)
Aug 14, 2018
1.000
1.031
0.9800
1.030
59,665
+0.00(+0.00%)
Aug 13, 2018
1.030
1.031
0.9876
1.030
14,869
+0.00(+0.00%)
Aug 10, 2018
1.020
1.050
0.9700
1.030
32,100
+0.00(+0.00%)
Aug 09, 2018
1.010
1.030
0.9600
1.030
41,646
+0.00(+0.00%)
Aug 08, 2018
0.9850
1.030
0.9850
1.030
21,911
+0.04(+3.64%)
Aug 07, 2018
1.003
1.010
0.9701
0.9938
27,694
+0.00(+0.38%)
Aug 06, 2018
0.9700
1.010
0.9700
0.9900
13,778
+0.02(+2.06%)
Aug 03, 2018
0.9900
1.020
0.9700
0.9700
4,900
-0.03(-3.00%)
Aug 02, 2018
0.9810
1.010
0.9810
1.000
8,551
+0.01(+0.58%)
Aug 01, 2018
1.000
1.110
0.9700
0.9942
46,014
+0.01(+1.45%)
Jul 31, 2018
1.040
1.050
0.9800
0.9800
14,789
-0.06(-5.77%)
Jul 30, 2018
1.050
1.050
0.9910
1.040
5,331
+0.04(+4.00%)
Jul 27, 2018
1.030
1.030
0.9800
1.000
16,800
-0.01(-0.89%)
Jul 26, 2018
0.9800
1.009
0.9621
1.009
13,616
-0.00(-0.10%)
Jul 25, 2018
0.9725
1.010
0.9725
1.010
8,344
+0.03(+2.85%)
Jul 24, 2018
1.000
1.010
0.9820
0.9820
15,688
-0.02(-1.80%)
Jul 23, 2018
1.010
1.010
0.9900
1.000
9,593
+0.03(+2.83%)
Jul 20, 2018
1.005
1.019
0.9725
0.9725
22,640
-0.03(-2.75%)
Jul 19, 2018
1.020
1.020
0.9850
1.000
8,114
-0.00(-0.19%)
Jul 18, 2018
0.9850
1.020
0.9726
1.002
15,685
+0.02(+1.58%)
Jul 17, 2018
1.005
1.020
0.9800
0.9863
18,992
+0.01(+0.64%)
Jul 16, 2018
0.9900
1.040
0.9800
0.9800
15,395
-0.02(-2.00%)
Jul 13, 2018
1.030
1.050
0.9960
1.000
8,170
-0.04(-3.85%)
Jul 12, 2018
0.9800
1.040
0.9676
1.040
21,355
+0.04(+4.00%)
Jul 11, 2018
0.9900
1.050
0.9900
1.000
38,434
+0.02(+1.94%)
Jul 10, 2018
0.9921
1.000
0.9802
0.9810
42,765
+0.01(+1.11%)
Jul 09, 2018
0.9701
1.033
0.9701
0.9702
101,385
-0.01(-1.41%)
Jul 06, 2018
1.031
1.040
0.9700
0.9841
30,998
-0.05(-4.46%)
Jul 05, 2018
1.030
1.040
1.010
1.030
15,921
+0.04(+4.12%)
Jul 03, 2018
0.9892
0.9892
0.9892
0
-0.05(-4.88%)
Jul 02, 2018
1.070
1.070
1.040
1.040
15,392
-0.04(-3.70%)
Jun 29, 2018
1.080
1.140
1.070
1.080
45,875
+0.04(+3.85%)
Jun 28, 2018
1.050
1.051
1.000
1.040
50,509
+0.05(+4.52%)
Jun 27, 2018
1.098
1.110
0.9637
0.9950
123,053
-0.07(-6.91%)
Jun 26, 2018
1.080
1.100
1.060
1.069
20,116
-0.00(-0.10%)
Jun 25, 2018
1.100
1.128
1.050
1.070
75,283
-0.04(-3.60%)
Jun 22, 2018
1.090
1.131
1.090
1.110
38,941
+0.01(+0.84%)
Jun 21, 2018
1.130
1.085
1.101
31,105
-0.02(-1.71%)
Jun 20, 2018
1.090
1.140
1.090
1.120
18,307
+0.02(+1.82%)
Jun 19, 2018
1.150
1.150
1.100
1.100
30,544
-0.05(-4.35%)
Jun 18, 2018
1.100
1.150
1.100
1.150
23,888
+0.05(+4.55%)
Jun 15, 2018
1.146
1.100
1.100
46,545
-0.05(-3.98%)
Jun 14, 2018
1.150
1.160
1.146
1.146
3,359
-0.01(-1.24%)
Jun 13, 2018
1.170
1.194
1.130
1.160
36,240
+0.00(+0.00%)
Jun 12, 2018
1.130
1.200
1.130
1.160
33,355
+0.02(+1.75%)
Jun 11, 2018
1.110
1.140
1.110
1.140
55,597
+0.02(+1.79%)
Jun 08, 2018
1.140
1.140
1.110
1.120
37,073
-0.02(-1.75%)
Jun 07, 2018
1.120
1.190
1.120
1.140
5,207
+0.03(+2.70%)
Jun 06, 2018
1.150
1.200
1.100
1.110
24,142
-0.05(-4.31%)
Jun 05, 2018
1.100
1.190
1.100
1.160
33,256
+0.07(+6.42%)
Jun 04, 2018
1.140
1.160
1.090
1.090
84,198
-0.06(-5.22%)
Jun 01, 2018
1.150
1.160
1.130
1.150
19,990
+0.00(+0.00%)
May 31, 2018
1.140
1.160
1.130
1.150
21,272
+0.02(+1.77%)
May 30, 2018
1.150
1.170
1.130
1.130
16,399
+0.00(+0.00%)
May 29, 2018
1.140
1.170
1.110
1.130
47,585
-0.02(-1.74%)
May 25, 2018
1.150
1.150
1.150
0
+0.00(+0.00%)
May 24, 2018
1.160
1.190
1.150
1.150
28,680
-0.02(-1.71%)
May 23, 2018
1.200
1.200
1.151
1.170
30,597
-0.02(-1.68%)
May 22, 2018
1.200
1.200
1.183
1.190
12,808
-0.01(-0.83%)
May 21, 2018
1.210
1.210
1.190
1.200
16,231
+0.00(+0.00%)
May 18, 2018
1.200
1.200
1.166
1.200
50,301
+0.01(+0.84%)
May 17, 2018
1.180
1.210
1.180
1.190
18,487
+0.02(+1.71%)
May 16, 2018
1.200
1.210
1.150
1.170
71,057
-0.03(-2.50%)
May 15, 2018
1.200
1.220
1.150
1.200
42,939
+0.01(+0.84%)
May 14, 2018
1.220
1.280
1.190
1.190
32,361
-0.04(-3.25%)
May 11, 2018
1.300
1.310
1.160
1.230
204,248
-0.05(-3.91%)
May 10, 2018
1.410
1.410
1.260
1.280
77,150
-0.10(-7.25%)
May 09, 2018
1.400
1.400
1.310
1.380
52,044
-0.01(-0.72%)
May 08, 2018
1.390
1.404
1.360
1.390
20,862
+0.04(+2.89%)
May 07, 2018
1.340
1.444
1.340
1.351
19,874
+0.02(+1.58%)
May 04, 2018
1.330
1.350
1.330
1.330
7,260
-0.02(-1.48%)
May 03, 2018
1.330
1.350
1.310
1.350
25,890
+0.01(+0.75%)
May 02, 2018
1.280
1.340
1.278
1.340
31,431
+0.07(+5.51%)
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.