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
Aemetis Inc
(NQ:
AMTX
)
3.910
-0.240 (-5.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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, 2020
0.6100
0.6100
0.5700
0.5800
77,469
-0.04(-6.44%)
Apr 29, 2020
0.5800
0.6199
0.5701
0.6199
78,544
+0.05(+8.74%)
Apr 28, 2020
0.5779
0.5779
0.5520
0.5701
40,572
-0.00(-0.42%)
Apr 27, 2020
0.5600
0.5769
0.5520
0.5725
37,136
+0.01(+2.23%)
Apr 24, 2020
0.5600
0.5770
0.5406
0.5600
28,300
-0.01(-1.75%)
Apr 23, 2020
0.5700
0.5800
0.5600
0.5700
34,395
+0.01(+0.88%)
Apr 22, 2020
0.5411
0.5700
0.5406
0.5650
21,002
+0.02(+2.82%)
Apr 21, 2020
0.5610
0.5899
0.5450
0.5495
51,493
-0.01(-1.88%)
Apr 20, 2020
0.5600
0.5900
0.5600
0.5600
59,632
-0.02(-3.61%)
Apr 17, 2020
0.5985
0.5999
0.5600
0.5810
46,500
+0.01(+1.93%)
Apr 16, 2020
0.5700
0.6000
0.5600
0.5700
34,169
-0.03(-5.00%)
Apr 15, 2020
0.6200
0.6200
0.5700
0.6000
28,066
-0.01(-1.51%)
Apr 14, 2020
0.6148
0.6296
0.5700
0.6092
118,692
-0.00(-0.13%)
Apr 13, 2020
0.5900
0.6300
0.5600
0.6100
168,166
+0.06(+10.91%)
Apr 09, 2020
0.5700
0.5998
0.5303
0.5500
59,700
-0.02(-4.35%)
Apr 08, 2020
0.5689
0.5750
0.5303
0.5750
78,408
+0.01(+1.05%)
Apr 07, 2020
0.5400
0.5700
0.5303
0.5690
62,412
+0.03(+5.39%)
Apr 06, 2020
0.5012
0.5695
0.5012
0.5399
85,681
+0.04(+7.81%)
Apr 03, 2020
0.4900
0.5370
0.4900
0.5008
101,200
-0.02(-3.69%)
Apr 02, 2020
0.5713
0.5800
0.5050
0.5200
76,616
-0.02(-3.70%)
Apr 01, 2020
0.5300
0.6400
0.5100
0.5400
201,382
+0.02(+3.85%)
Mar 31, 2020
0.5579
0.5700
0.5053
0.5200
57,930
-0.04(-6.81%)
Mar 30, 2020
0.5700
0.5700
0.5051
0.5580
67,617
+0.01(+1.45%)
Mar 27, 2020
0.5200
0.5500
0.5051
0.5500
178,600
+0.05(+10.00%)
Mar 26, 2020
0.5300
0.5400
0.4820
0.5000
162,257
-0.03(-5.66%)
Mar 25, 2020
0.5500
0.5800
0.5100
0.5300
247,167
-0.05(-8.62%)
Mar 24, 2020
0.6800
0.6800
0.5100
0.5800
290,881
-0.10(-14.71%)
Mar 23, 2020
0.6400
0.7000
0.5400
0.6800
557,212
-0.03(-4.23%)
Mar 20, 2020
0.9000
1.520
0.6100
0.7100
10,261,800
+0.29(+69.05%)
Mar 19, 2020
0.3700
0.4800
0.3700
0.4200
73,930
+0.05(+13.33%)
Mar 18, 2020
0.4725
0.4870
0.3705
0.3706
29,900
-0.08(-17.64%)
Mar 17, 2020
0.5000
0.5000
0.3997
0.4500
21,665
-0.05(-10.00%)
Mar 16, 2020
0.5000
0.5200
0.5000
0.5000
29,302
-0.10(-16.39%)
Mar 13, 2020
0.6099
0.6380
0.5705
0.5980
28,900
-0.01(-1.97%)
Mar 12, 2020
0.7000
0.7100
0.4800
0.6100
32,677
-0.04(-6.31%)
Mar 11, 2020
0.7266
0.7266
0.6511
0.6511
9,129
+0.00(+0.00%)
Mar 10, 2020
0.6750
0.7300
0.6100
0.6511
89,496
-0.01(-0.96%)
Mar 09, 2020
0.7100
0.7100
0.6500
0.6574
35,248
-0.07(-9.95%)
Mar 06, 2020
0.7300
0.7580
0.7100
0.7300
22,200
-0.03(-3.88%)
Mar 05, 2020
0.7776
0.7776
0.7200
0.7595
8,646
+0.02(+2.64%)
Mar 04, 2020
0.7800
0.7800
0.7120
0.7400
29,128
-0.01(-1.32%)
Mar 03, 2020
0.7165
0.7500
0.7165
0.7499
13,795
+0.07(+9.89%)
Mar 02, 2020
0.7700
0.7700
0.6008
0.6824
51,346
-0.06(-7.77%)
Feb 28, 2020
0.7300
0.7500
0.7200
0.7399
64,100
+0.01(+1.91%)
Feb 27, 2020
0.7500
0.7500
0.7100
0.7260
21,780
-0.05(-5.84%)
Feb 26, 2020
0.8100
0.8100
0.7620
0.7710
51,571
-0.01(-1.32%)
Feb 25, 2020
0.8000
0.8000
0.7550
0.7813
8,523
-0.02(-2.31%)
Feb 24, 2020
0.8497
0.8497
0.7800
0.7998
28,456
+0.03(+3.32%)
Feb 21, 2020
0.7700
0.8000
0.7550
0.7741
10,500
+0.02(+2.26%)
Feb 20, 2020
0.7570
0.7800
0.7570
0.7570
31,243
-0.00(-0.46%)
Feb 19, 2020
0.8100
0.8299
0.7570
0.7605
49,985
-0.01(-1.23%)
Feb 18, 2020
0.8200
0.8200
0.7600
0.7700
50,720
-0.03(-3.75%)
Feb 14, 2020
0.8003
0.8296
0.7901
0.8000
25,700
-0.02(-2.44%)
Feb 13, 2020
0.8055
0.8399
0.8033
0.8200
11,829
-0.02(-2.49%)
Feb 12, 2020
0.7900
0.8500
0.7900
0.8409
18,813
+0.03(+3.81%)
Feb 11, 2020
0.8600
0.8600
0.8000
0.8100
21,359
-0.01(-0.67%)
Feb 10, 2020
0.8300
0.8500
0.7570
0.8155
21,216
-0.00(-0.51%)
Feb 07, 2020
0.8256
0.8295
0.7849
0.8197
80,400
+0.01(+1.20%)
Feb 06, 2020
0.8200
0.8400
0.7900
0.8100
47,217
+0.00(+0.30%)
Feb 05, 2020
0.8300
0.8500
0.8000
0.8076
16,284
-0.01(-1.51%)
Feb 04, 2020
0.8100
0.8600
0.8001
0.8200
75,214
+0.01(+1.37%)
Feb 03, 2020
0.7900
0.8400
0.7900
0.8089
42,956
+0.02(+2.39%)
Jan 31, 2020
0.8500
0.8925
0.7898
0.7900
115,600
-0.05(-5.96%)
Jan 30, 2020
0.8700
0.9000
0.8200
0.8401
45,918
-0.03(-3.44%)
Jan 29, 2020
1.020
1.030
0.8608
0.8700
157,987
-0.05(-5.43%)
Jan 28, 2020
0.8400
1.280
0.8200
0.9200
1,146,036
+0.12(+15.00%)
Jan 27, 2020
0.8400
0.8700
0.8000
0.8000
29,518
-0.04(-4.88%)
Jan 24, 2020
0.8733
0.8733
0.8351
0.8410
3,700
-0.03(-3.33%)
Jan 23, 2020
0.8200
0.8735
0.8200
0.8700
8,285
+0.00(+0.01%)
Jan 22, 2020
0.8500
0.8750
0.8300
0.8699
16,400
-0.00(-0.01%)
Jan 21, 2020
0.8700
0.8800
0.8400
0.8700
22,163
-0.01(-0.58%)
Jan 17, 2020
0.8600
0.8800
0.8400
0.8751
12,600
+0.02(+1.76%)
Jan 16, 2020
0.8950
0.8955
0.8500
0.8600
14,253
+0.01(+1.18%)
Jan 15, 2020
0.8300
0.8900
0.8300
0.8500
15,137
-0.01(-0.75%)
Jan 14, 2020
0.8550
0.9000
0.8550
0.8564
16,685
-0.02(-2.68%)
Jan 13, 2020
0.8899
0.8899
0.8520
0.8800
28,411
-0.01(-1.11%)
Jan 10, 2020
0.8394
0.9000
0.8394
0.8899
7,100
+0.03(+3.49%)
Jan 09, 2020
0.8300
0.8800
0.8054
0.8599
130,305
+0.02(+2.37%)
Jan 08, 2020
0.8500
0.9000
0.8000
0.8400
53,591
-0.01(-1.28%)
Jan 07, 2020
0.9300
0.9300
0.8396
0.8509
18,770
-0.04(-4.39%)
Jan 06, 2020
0.8600
0.9300
0.8500
0.8900
10,553
-0.01(-1.12%)
Jan 03, 2020
0.9500
0.9500
0.9001
0.9001
10,700
-0.00(-0.06%)
Jan 02, 2020
0.9300
0.9300
0.8000
0.9006
38,754
+0.07(+8.51%)
Dec 31, 2019
0.8400
0.9767
0.7300
0.8300
178,500
-0.01(-1.19%)
Dec 30, 2019
0.8700
0.9000
0.8400
0.8400
90,564
-0.09(-9.24%)
Dec 27, 2019
0.9300
0.9300
0.8900
0.9255
37,600
-0.00(-0.48%)
Dec 26, 2019
0.9300
0.9300
0.9200
0.9300
56,588
+0.01(+1.11%)
Dec 24, 2019
0.9300
0.9300
0.9000
0.9198
33,600
-0.02(-2.04%)
Dec 23, 2019
0.9800
1.000
0.9390
0.9390
46,119
-0.04(-4.18%)
Dec 20, 2019
0.9801
1.007
0.9400
0.9800
56,200
-0.03(-2.97%)
Dec 19, 2019
1.010
1.020
0.9801
1.010
8,050
+0.01(+0.75%)
Dec 18, 2019
1.020
1.020
0.9801
1.002
14,653
-0.00(-0.25%)
Dec 17, 2019
1.020
1.020
0.9801
1.005
28,737
-0.02(-1.47%)
Dec 16, 2019
1.010
1.020
0.9800
1.020
8,258
+0.01(+0.99%)
Dec 13, 2019
1.010
1.010
1.010
1.010
600
+0.00(+0.00%)
Dec 12, 2019
1.010
1.010
0.9500
1.010
25,158
-0.01(-0.98%)
Dec 11, 2019
0.9800
1.020
0.9800
1.020
856
+0.00(+0.00%)
Dec 10, 2019
1.010
1.020
0.9751
1.020
12,242
+0.05(+5.13%)
Dec 09, 2019
1.020
1.020
0.9700
0.9702
12,393
+0.00(+0.02%)
Dec 06, 2019
1.000
1.020
0.9700
0.9700
27,600
-0.04(-3.96%)
Dec 05, 2019
0.9800
1.010
0.9500
1.010
15,247
+0.04(+4.12%)
Dec 04, 2019
0.9800
1.000
0.9700
0.9700
16,094
-0.02(-2.02%)
Dec 03, 2019
1.030
1.030
0.9668
0.9900
23,688
-0.01(-0.64%)
Dec 02, 2019
1.020
1.030
0.9800
0.9964
6,000
-0.02(-2.31%)
Nov 29, 2019
1.030
1.030
0.9682
1.020
11,900
+0.05(+5.69%)
Nov 27, 2019
1.020
1.020
0.9651
0.9651
18,700
-0.05(-4.46%)
Nov 26, 2019
0.9600
1.030
0.9600
1.010
1,847
+0.01(+1.35%)
Nov 25, 2019
0.9700
1.000
0.9600
0.9966
8,477
+0.03(+3.30%)
Nov 22, 2019
1.000
1.030
0.9600
0.9648
8,800
-0.04(-3.52%)
Nov 21, 2019
0.9600
1.000
0.9600
1.000
4,437
+0.04(+4.17%)
Nov 20, 2019
1.030
1.070
0.9600
0.9600
30,470
+0.01(+1.05%)
Nov 19, 2019
0.9900
1.050
0.9500
0.9500
18,632
-0.05(-5.00%)
Nov 18, 2019
0.9900
1.000
0.9500
1.000
13,272
+0.00(+0.00%)
Nov 15, 2019
1.070
1.070
0.9500
1.000
35,300
-0.03(-2.91%)
Nov 14, 2019
1.050
1.113
0.9900
1.030
22,498
+0.00(+0.00%)
Nov 13, 2019
1.030
1.080
1.000
1.030
64,940
+0.03(+3.00%)
Nov 12, 2019
1.040
1.040
1.000
1.000
10,416
-0.03(-2.91%)
Nov 11, 2019
1.040
1.040
1.002
1.030
1,748
+0.02(+1.98%)
Nov 08, 2019
0.9900
1.030
0.9900
1.010
17,200
+0.06(+6.32%)
Nov 07, 2019
1.000
1.040
0.9500
0.9500
9,893
-0.06(-5.93%)
Nov 06, 2019
1.050
1.050
0.9500
1.010
13,625
+0.03(+3.05%)
Nov 05, 2019
0.9500
0.9900
0.9500
0.9800
11,395
-0.01(-1.01%)
Nov 04, 2019
1.000
1.050
0.9300
0.9900
21,273
+0.01(+1.21%)
Nov 01, 2019
0.9749
0.9855
0.9651
0.9782
11,800
-0.02(-1.93%)
Oct 31, 2019
1.012
1.020
0.9500
0.9975
3,854
+0.01(+0.76%)
Oct 30, 2019
0.9700
1.000
0.9000
0.9900
13,772
+0.01(+1.02%)
Oct 29, 2019
1.000
1.000
0.9707
0.9800
5,535
-0.02(-2.00%)
Oct 28, 2019
0.9900
1.000
0.9545
1.000
9,096
+0.01(+1.48%)
Oct 25, 2019
0.9000
0.9900
0.9000
0.9854
4,800
+0.06(+7.02%)
Oct 24, 2019
0.9450
1.019
0.9203
0.9208
8,820
+0.02(+2.31%)
Oct 23, 2019
1.000
1.029
0.9000
0.9000
27,254
-0.10(-10.45%)
Oct 22, 2019
1.080
1.080
0.9800
1.005
18,323
+0.00(+0.50%)
Oct 21, 2019
1.060
1.060
0.9250
1.000
128,563
-0.06(-5.66%)
Oct 18, 2019
1.080
1.104
1.032
1.060
4,700
-0.01(-0.93%)
Oct 17, 2019
1.170
1.210
1.070
1.070
67,875
-0.11(-9.31%)
Oct 16, 2019
1.160
1.194
1.110
1.180
11,431
+0.05(+4.42%)
Oct 15, 2019
1.200
1.200
1.110
1.130
7,384
-0.07(-5.83%)
Oct 14, 2019
1.140
1.210
1.130
1.200
20,070
+0.05(+4.28%)
Oct 11, 2019
1.100
1.161
1.100
1.151
7,000
+0.05(+4.61%)
Oct 10, 2019
1.150
1.150
1.100
1.100
7,981
+0.00(+0.00%)
Oct 09, 2019
1.130
1.150
1.100
1.100
12,839
-0.03(-2.65%)
Oct 08, 2019
1.120
1.140
1.080
1.130
8,269
+0.02(+1.80%)
Oct 07, 2019
1.120
1.150
1.110
1.110
12,204
-0.01(-0.89%)
Oct 04, 2019
1.150
1.200
1.120
1.120
61,700
-0.08(-6.35%)
Oct 03, 2019
1.083
1.210
1.020
1.196
191,181
+0.15(+13.90%)
Oct 02, 2019
1.120
1.139
1.000
1.050
65,374
-0.05(-4.55%)
Oct 01, 2019
1.100
1.100
1.050
1.100
7,401
+0.01(+0.92%)
Sep 30, 2019
1.050
1.100
1.050
1.090
3,374
+0.06(+5.83%)
Sep 27, 2019
1.050
1.080
1.030
1.030
11,600
-0.02(-1.80%)
Sep 26, 2019
1.030
1.080
1.030
1.049
15,856
+0.05(+4.89%)
Sep 25, 2019
1.030
1.090
1.000
1.000
51,126
-0.05(-4.76%)
Sep 24, 2019
1.080
1.100
1.050
1.050
14,334
-0.09(-7.99%)
Sep 23, 2019
1.190
1.200
1.141
1.141
21,493
-0.05(-4.10%)
Sep 20, 2019
1.190
1.200
1.092
1.190
104,900
+0.01(+0.85%)
Sep 19, 2019
1.000
1.190
0.9100
1.180
89,164
+0.18(+18.00%)
Sep 18, 2019
1.010
1.040
0.9700
1.000
38,641
-0.01(-0.70%)
Sep 17, 2019
1.001
1.050
0.9900
1.007
16,813
-0.05(-5.00%)
Sep 16, 2019
1.050
1.190
0.9900
1.060
110,703
+0.02(+1.47%)
Sep 13, 2019
0.8501
1.069
0.8500
1.045
81,600
+0.15(+17.37%)
Sep 12, 2019
0.8600
0.8900
0.8300
0.8900
41,087
+0.06(+7.23%)
Sep 11, 2019
0.7900
0.8300
0.7900
0.8300
24,686
+0.05(+6.41%)
Sep 10, 2019
0.8200
0.8200
0.7800
0.7800
32,840
-0.04(-4.88%)
Sep 09, 2019
0.8200
0.8200
0.7900
0.8200
41,021
+0.03(+3.27%)
Sep 06, 2019
0.8050
0.8340
0.7900
0.7940
25,200
-0.01(-0.77%)
Sep 05, 2019
0.8190
0.8300
0.7500
0.8002
19,179
+0.01(+0.65%)
Sep 04, 2019
0.7500
0.8300
0.7450
0.7950
32,348
+0.03(+3.92%)
Sep 03, 2019
0.7911
0.8000
0.7400
0.7650
48,261
-0.03(-3.16%)
Aug 30, 2019
0.7711
0.8200
0.7711
0.7900
36,400
-0.01(-1.25%)
Aug 29, 2019
0.7534
0.8200
0.7534
0.8000
58,546
+0.04(+4.58%)
Aug 28, 2019
0.7500
0.8000
0.7500
0.7650
17,459
+0.01(+0.66%)
Aug 27, 2019
0.7500
0.7689
0.7500
0.7600
6,553
-0.01(-1.30%)
Aug 26, 2019
0.7675
0.8194
0.7675
0.7700
19,748
-0.02(-2.53%)
Aug 23, 2019
0.8300
0.8300
0.7544
0.7900
45,200
-0.04(-5.28%)
Aug 22, 2019
0.8100
0.8558
0.8100
0.8340
101,585
+0.02(+2.41%)
Aug 21, 2019
0.8400
0.8400
0.7601
0.8144
20,844
+0.01(+1.80%)
Aug 20, 2019
0.8300
0.8400
0.7700
0.8000
43,458
-0.04(-4.85%)
Aug 19, 2019
0.8600
0.8600
0.8300
0.8408
20,288
-0.02(-2.23%)
Aug 16, 2019
0.8600
0.8790
0.8100
0.8600
83,400
-0.03(-2.90%)
Aug 15, 2019
0.8500
0.8857
0.8000
0.8857
81,853
+0.02(+1.80%)
Aug 14, 2019
0.8600
0.9046
0.8600
0.8700
69,380
-0.03(-3.32%)
Aug 13, 2019
0.9600
0.9600
0.8400
0.8999
17,424
-0.02(-2.18%)
Aug 12, 2019
0.9400
0.9500
0.9000
0.9200
10,788
-0.00(-0.07%)
Aug 09, 2019
0.9314
0.9660
0.9000
0.9206
29,900
-0.01(-1.54%)
Aug 08, 2019
1.120
1.120
0.9314
0.9350
71,946
-0.02(-2.60%)
Aug 07, 2019
0.9900
0.9900
0.9300
0.9600
13,257
-0.04(-3.72%)
Aug 06, 2019
1.000
1.000
0.9554
0.9971
35,502
-0.00(-0.29%)
Aug 05, 2019
0.9400
1.000
0.8283
1.000
28,390
+0.06(+6.38%)
Aug 02, 2019
0.9300
0.9900
0.9001
0.9400
27,000
+0.04(+4.28%)
Aug 01, 2019
0.9900
0.9900
0.9014
0.9014
18,903
-0.05(-5.12%)
Jul 31, 2019
0.9450
0.9900
0.9450
0.9500
17,035
+0.05(+5.56%)
Jul 30, 2019
0.9600
1.000
0.9000
0.9000
28,188
-0.08(-8.16%)
Jul 29, 2019
0.9900
1.000
0.9600
0.9800
16,108
-0.01(-1.01%)
Jul 26, 2019
1.010
1.020
0.9652
0.9900
10,900
+0.02(+1.55%)
Jul 25, 2019
1.030
1.030
0.9500
0.9749
22,502
-0.02(-2.16%)
Jul 24, 2019
1.020
1.050
0.9501
0.9964
40,848
-0.03(-3.26%)
Jul 23, 2019
1.020
1.040
1.000
1.030
52,366
+0.03(+3.00%)
Jul 22, 2019
0.9700
1.050
0.9700
1.000
73,559
+0.00(+0.00%)
Jul 19, 2019
1.010
1.010
0.9650
1.000
23,100
-0.02(-1.96%)
Jul 18, 2019
0.9300
1.020
0.9300
1.020
119,416
+0.06(+6.25%)
Jul 17, 2019
0.9600
1.000
0.9202
0.9600
73,317
-0.01(-1.03%)
Jul 16, 2019
0.9400
0.9900
0.8600
0.9700
157,046
+0.01(+1.04%)
Jul 15, 2019
0.8600
1.270
0.8600
0.9600
2,405,805
+0.14(+17.07%)
Jul 12, 2019
0.8697
0.8698
0.8200
0.8200
23,500
-0.04(-5.16%)
Jul 11, 2019
0.8800
0.8844
0.8600
0.8646
16,307
-0.01(-0.62%)
Jul 10, 2019
0.8745
0.9000
0.8700
0.8700
16,691
+0.00(+0.00%)
Jul 09, 2019
0.9197
0.9197
0.8700
0.8700
9,009
-0.00(-0.02%)
Jul 08, 2019
0.9200
0.9200
0.8701
0.8702
3,012
-0.03(-3.57%)
Jul 05, 2019
0.8990
0.9051
0.8501
0.9024
28,900
-0.00(-0.30%)
Jul 03, 2019
0.8510
0.9075
0.8510
0.9051
10,100
+0.03(+3.92%)
Jul 02, 2019
0.8500
0.9000
0.8500
0.8710
8,699
+0.02(+2.47%)
Jul 01, 2019
0.8600
0.9001
0.8500
0.8500
31,784
+0.00(+0.00%)
Jun 28, 2019
0.9040
0.9199
0.8500
0.8500
76,300
-0.03(-3.41%)
Jun 27, 2019
0.8900
0.9200
0.8500
0.8800
22,260
-0.04(-4.35%)
Jun 26, 2019
0.8900
0.9300
0.8600
0.9200
32,689
+0.07(+8.21%)
Jun 25, 2019
0.9352
0.9456
0.8502
0.8502
15,929
-0.04(-4.47%)
Jun 24, 2019
0.9196
0.9315
0.8800
0.8900
35,095
-0.06(-5.88%)
Jun 21, 2019
0.9066
0.9456
0.9066
0.9456
8,000
+0.02(+1.68%)
Jun 20, 2019
0.9100
0.9599
0.8900
0.9300
18,675
+0.01(+1.09%)
Jun 19, 2019
0.9031
0.9603
0.9031
0.9200
9,115
-0.03(-3.08%)
Jun 18, 2019
0.9000
0.9800
0.9000
0.9492
80,149
-0.00(-0.08%)
Jun 17, 2019
0.9400
0.9600
0.9000
0.9500
21,263
+0.05(+5.56%)
Jun 14, 2019
0.9200
0.9750
0.9000
0.9000
41,700
-0.06(-6.24%)
Jun 13, 2019
1.050
1.140
0.9300
0.9599
224,703
+0.06(+6.66%)
Jun 12, 2019
0.9000
0.9500
0.8700
0.9000
7,808
-0.00(-0.22%)
Jun 11, 2019
0.8800
0.9688
0.8800
0.9020
4,461
-0.03(-3.01%)
Jun 10, 2019
0.8800
0.9780
0.8800
0.9300
31,521
+0.05(+5.68%)
Jun 07, 2019
0.9100
0.9600
0.8800
0.8800
50,100
-0.04(-4.35%)
Jun 06, 2019
1.050
1.093
0.9120
0.9200
18,030
+0.01(+1.10%)
Jun 05, 2019
0.9312
0.9848
0.9100
0.9100
35,160
-0.05(-5.21%)
Jun 04, 2019
0.9500
0.9975
0.9100
0.9600
37,148
+0.00(+0.00%)
Jun 03, 2019
1.180
1.200
0.9600
0.9600
49,862
-0.07(-6.80%)
May 31, 2019
1.050
1.080
1.030
1.030
45,400
-0.06(-5.50%)
May 30, 2019
1.110
1.140
1.040
1.090
63,630
-0.04(-3.54%)
May 29, 2019
1.170
1.180
1.100
1.130
79,268
-0.03(-2.59%)
May 28, 2019
1.150
1.190
1.150
1.160
15,031
-0.01(-0.85%)
May 24, 2019
1.150
1.190
1.150
1.170
13,200
+0.02(+1.74%)
May 23, 2019
1.150
1.190
1.150
1.150
11,228
-0.02(-1.71%)
May 22, 2019
1.200
1.210
1.121
1.170
44,823
-0.02(-1.68%)
May 21, 2019
1.140
1.220
1.130
1.190
85,931
+0.02(+1.71%)
May 20, 2019
1.190
1.230
1.130
1.170
130,127
-0.02(-1.68%)
May 17, 2019
1.130
1.190
1.130
1.190
91,700
+0.06(+5.31%)
May 16, 2019
1.180
1.230
1.120
1.130
74,583
-0.06(-5.04%)
May 15, 2019
1.160
1.230
1.130
1.190
124,011
+0.03(+2.59%)
May 14, 2019
1.100
1.170
1.040
1.160
121,853
+0.08(+7.41%)
May 13, 2019
1.090
1.110
1.030
1.080
120,952
-0.03(-2.70%)
May 10, 2019
1.110
1.140
1.100
1.110
142,100
-0.02(-1.77%)
May 09, 2019
1.160
1.200
1.120
1.130
182,315
-0.17(-13.08%)
May 08, 2019
1.160
1.320
1.140
1.300
522,852
+0.05(+4.00%)
May 07, 2019
1.200
1.260
1.170
1.250
1,250,625
-0.04(-3.10%)
May 06, 2019
1.530
1.700
1.210
1.290
31,317,244
+0.42(+48.28%)
May 03, 2019
0.7954
0.8750
0.7954
0.8700
45,400
+0.05(+6.10%)
May 02, 2019
0.8400
0.8400
0.8000
0.8200
14,637
+0.02(+2.37%)
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.