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
Adecoagro Ord Shs
(NY:
AGRO
)
9.775
+0.075 (+0.77%)
Streaming Delayed Price
Updated: 3:03 PM EDT, May 30, 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
3.666
3.684
3.583
3.675
252,829
+0.01(+0.25%)
Apr 29, 2020
3.712
3.818
3.638
3.666
421,072
-0.01(-0.25%)
Apr 28, 2020
3.712
3.767
3.666
3.675
600,840
-0.04(-0.99%)
Apr 27, 2020
3.767
3.779
3.684
3.712
178,456
-0.05(-1.23%)
Apr 24, 2020
3.832
3.850
3.740
3.758
276,849
-0.06(-1.69%)
Apr 23, 2020
3.712
3.832
3.675
3.822
183,634
+0.11(+2.98%)
Apr 22, 2020
3.647
3.717
3.500
3.712
739,986
+0.11(+3.07%)
Apr 21, 2020
3.684
3.694
3.565
3.601
376,649
-0.07(-2.00%)
Apr 20, 2020
3.721
3.841
3.629
3.675
413,477
-0.06(-1.72%)
Apr 17, 2020
3.684
3.758
3.647
3.740
318,865
+0.06(+1.75%)
Apr 16, 2020
3.657
3.703
3.620
3.675
219,049
-0.02(-0.50%)
Apr 15, 2020
3.712
3.753
3.555
3.694
307,443
-0.14(-3.61%)
Apr 14, 2020
3.776
3.933
3.583
3.832
600,111
+0.01(+0.24%)
Apr 13, 2020
4.191
4.255
3.767
3.822
423,057
-0.37(-8.79%)
Apr 09, 2020
3.979
4.265
3.945
4.191
291,397
+0.26(+6.56%)
Apr 08, 2020
3.822
3.961
3.811
3.933
185,971
+0.12(+3.14%)
Apr 07, 2020
3.601
3.905
3.601
3.813
197,522
+0.24(+6.70%)
Apr 06, 2020
3.371
3.647
3.307
3.574
416,600
+0.25(+7.48%)
Apr 03, 2020
3.316
3.334
3.049
3.325
357,624
+0.05(+1.40%)
Apr 02, 2020
3.224
3.408
3.141
3.279
790,615
+0.01(+0.28%)
Apr 01, 2020
3.482
3.528
3.261
3.270
718,022
-0.31(-8.74%)
Mar 31, 2020
3.537
3.675
3.436
3.583
935,517
+0.00(+0.00%)
Mar 30, 2020
3.776
3.855
3.500
3.583
537,940
-0.20(-5.35%)
Mar 27, 2020
3.730
3.951
3.638
3.786
550,984
-0.02(-0.48%)
Mar 26, 2020
3.776
3.850
3.611
3.804
906,617
+0.02(+0.49%)
Mar 25, 2020
3.795
3.896
3.666
3.786
1,362,811
+0.01(+0.24%)
Mar 24, 2020
3.887
3.997
3.555
3.776
560,790
+0.00(+0.00%)
Mar 23, 2020
3.684
3.988
3.675
3.776
512,473
+0.02(+0.49%)
Mar 20, 2020
3.776
3.924
3.647
3.758
1,788,447
+0.01(+0.25%)
Mar 19, 2020
3.537
3.832
3.297
3.749
2,097,656
+0.18(+5.17%)
Mar 18, 2020
3.942
3.988
3.390
3.565
4,301,766
-0.64(-15.13%)
Mar 17, 2020
4.430
4.550
4.145
4.200
650,732
-0.14(-3.18%)
Mar 16, 2020
3.961
4.495
3.813
4.338
515,484
-0.32(-6.92%)
Mar 13, 2020
5.020
5.020
4.154
4.661
510,162
+0.55(+13.45%)
Mar 12, 2020
4.486
4.486
3.869
4.108
396,995
-0.51(-10.98%)
Mar 11, 2020
4.909
5.001
4.532
4.615
883,182
-0.33(-6.70%)
Mar 10, 2020
4.937
5.066
4.776
4.946
434,222
+0.12(+2.48%)
Mar 09, 2020
5.665
5.665
4.771
4.826
1,402,556
-1.44(-22.94%)
Mar 06, 2020
6.328
6.388
6.152
6.263
446,650
-0.22(-3.41%)
Mar 05, 2020
6.595
6.659
6.457
6.484
196,613
-0.26(-3.83%)
Mar 04, 2020
6.604
6.844
6.595
6.742
213,085
+0.22(+3.39%)
Mar 03, 2020
6.715
6.890
6.466
6.521
253,065
-0.15(-2.21%)
Mar 02, 2020
6.098
6.696
6.005
6.669
386,981
+0.64(+10.70%)
Feb 28, 2020
6.346
6.387
5.987
6.024
313,219
-0.46(-7.10%)
Feb 27, 2020
6.411
6.530
6.171
6.484
344,997
+0.04(+0.57%)
Feb 26, 2020
6.678
6.733
6.411
6.448
264,762
-0.26(-3.85%)
Feb 25, 2020
7.000
7.000
6.650
6.705
90,885
-0.27(-3.83%)
Feb 24, 2020
6.982
7.046
6.954
6.973
95,442
-0.16(-2.20%)
Feb 21, 2020
7.277
7.288
7.074
7.129
156,772
-0.19(-2.64%)
Feb 20, 2020
7.415
7.470
7.295
7.323
76,360
-0.09(-1.24%)
Feb 19, 2020
7.332
7.424
7.313
7.415
112,673
+0.06(+0.75%)
Feb 18, 2020
7.461
7.461
7.304
7.359
109,385
-0.15(-1.96%)
Feb 14, 2020
7.387
7.516
7.341
7.507
187,823
+0.14(+1.87%)
Feb 13, 2020
7.442
7.475
7.240
7.369
138,553
-0.13(-1.72%)
Feb 12, 2020
7.313
7.617
7.277
7.498
344,060
+0.18(+2.52%)
Feb 11, 2020
7.350
7.396
7.256
7.313
143,806
+0.07(+1.02%)
Feb 10, 2020
7.230
7.350
7.120
7.240
411,829
-0.01(-0.13%)
Feb 07, 2020
7.065
7.249
6.991
7.249
314,414
+0.18(+2.47%)
Feb 06, 2020
7.055
7.111
7.019
7.074
500,855
+0.07(+1.05%)
Feb 05, 2020
6.917
7.129
6.917
7.000
293,828
+0.08(+1.20%)
Feb 04, 2020
6.834
6.945
6.807
6.917
250,173
+0.13(+1.90%)
Feb 03, 2020
6.890
6.899
6.761
6.788
86,826
-0.09(-1.34%)
Jan 31, 2020
6.945
7.009
6.834
6.880
152,538
-0.06(-0.80%)
Jan 30, 2020
7.138
7.277
6.880
6.936
269,440
+0.02(+0.27%)
Jan 29, 2020
6.936
7.000
6.899
6.917
213,141
+0.03(+0.40%)
Jan 28, 2020
6.807
6.945
6.779
6.890
485,065
+0.08(+1.22%)
Jan 27, 2020
6.807
6.862
6.724
6.807
239,525
-0.08(-1.20%)
Jan 24, 2020
7.000
7.019
6.779
6.890
243,193
-0.13(-1.84%)
Jan 23, 2020
7.028
7.055
6.991
7.019
116,688
-0.06(-0.91%)
Jan 22, 2020
7.102
7.184
7.055
7.083
159,858
-0.03(-0.39%)
Jan 21, 2020
7.120
7.184
7.074
7.111
227,584
-0.07(-1.03%)
Jan 17, 2020
7.405
7.498
7.138
7.184
243,736
-0.19(-2.62%)
Jan 16, 2020
7.433
7.507
7.378
7.378
175,630
-0.06(-0.74%)
Jan 15, 2020
7.682
7.728
7.396
7.433
123,675
-0.26(-3.35%)
Jan 14, 2020
7.802
7.802
7.627
7.691
211,207
-0.13(-1.65%)
Jan 13, 2020
7.783
7.848
7.700
7.820
157,602
+0.04(+0.47%)
Jan 10, 2020
7.792
7.829
7.691
7.783
379,663
+0.00(+0.00%)
Jan 09, 2020
7.755
7.838
7.645
7.783
201,568
+0.07(+0.96%)
Jan 08, 2020
7.737
7.765
7.636
7.709
392,298
-0.02(-0.24%)
Jan 07, 2020
7.654
7.820
7.654
7.728
177,881
+0.04(+0.48%)
Jan 06, 2020
7.627
7.728
7.590
7.691
494,016
+0.06(+0.72%)
Jan 03, 2020
7.442
7.654
7.433
7.636
726,322
+0.15(+1.97%)
Jan 02, 2020
7.746
7.746
7.479
7.488
216,324
-0.22(-2.87%)
Dec 31, 2019
7.673
7.783
7.673
7.709
131,367
+0.02(+0.24%)
Dec 30, 2019
7.728
7.746
7.663
7.691
200,693
-0.04(-0.48%)
Dec 27, 2019
7.829
7.838
7.663
7.728
247,427
-0.09(-1.18%)
Dec 26, 2019
7.894
8.004
7.774
7.820
361,782
-0.04(-0.47%)
Dec 24, 2019
7.755
7.903
7.691
7.857
84,249
+0.07(+0.95%)
Dec 23, 2019
7.949
7.949
7.751
7.783
220,947
-0.17(-2.09%)
Dec 20, 2019
7.792
8.013
7.783
7.949
530,682
+0.17(+2.13%)
Dec 19, 2019
7.498
7.802
7.405
7.783
671,046
+0.33(+4.45%)
Dec 18, 2019
7.461
7.580
7.396
7.452
684,588
-0.02(-0.25%)
Dec 17, 2019
7.461
7.507
7.369
7.470
836,118
+0.08(+1.12%)
Dec 16, 2019
7.304
7.541
7.262
7.387
904,904
+0.18(+2.43%)
Dec 13, 2019
7.184
7.323
7.092
7.212
1,350,482
+0.06(+0.77%)
Dec 12, 2019
7.065
7.230
7.000
7.157
2,015,269
+0.04(+0.52%)
Dec 11, 2019
7.184
7.198
7.009
7.120
491,584
-0.05(-0.64%)
Dec 10, 2019
7.267
7.415
7.092
7.166
1,258,695
+0.25(+3.60%)
Dec 09, 2019
6.770
6.984
6.770
6.917
380,333
+0.09(+1.35%)
Dec 06, 2019
6.632
6.834
6.613
6.825
293,460
+0.24(+3.64%)
Dec 05, 2019
6.383
6.650
6.378
6.586
257,440
+0.21(+3.32%)
Dec 04, 2019
6.374
6.489
6.328
6.374
240,802
+0.04(+0.58%)
Dec 03, 2019
6.365
6.392
6.282
6.337
333,240
-0.04(-0.58%)
Dec 02, 2019
6.328
6.401
6.254
6.374
263,587
+0.04(+0.58%)
Nov 29, 2019
6.355
6.420
6.226
6.337
98,797
-0.01(-0.15%)
Nov 27, 2019
6.254
6.374
6.240
6.346
164,046
+0.03(+0.44%)
Nov 26, 2019
6.328
6.337
6.199
6.319
407,349
-0.03(-0.44%)
Nov 25, 2019
6.171
6.411
6.134
6.346
213,416
+0.13(+2.07%)
Nov 22, 2019
6.162
6.273
6.162
6.217
126,590
+0.04(+0.60%)
Nov 21, 2019
6.079
6.199
6.033
6.180
252,394
+0.08(+1.36%)
Nov 20, 2019
5.996
6.199
5.876
6.098
325,806
+0.12(+2.00%)
Nov 19, 2019
5.803
5.978
5.720
5.978
178,302
+0.13(+2.20%)
Nov 18, 2019
5.895
5.959
5.738
5.849
251,183
-0.09(-1.55%)
Nov 15, 2019
5.867
6.051
5.840
5.941
401,703
+0.09(+1.57%)
Nov 14, 2019
5.655
5.932
5.517
5.849
479,293
+0.15(+2.58%)
Nov 13, 2019
5.646
5.748
5.623
5.701
131,181
+0.03(+0.49%)
Nov 12, 2019
5.250
5.683
5.199
5.674
2,245,626
+0.42(+8.07%)
Nov 11, 2019
5.121
5.250
5.112
5.250
564,250
+0.06(+1.24%)
Nov 08, 2019
5.223
5.223
5.066
5.186
283,146
-0.05(-0.88%)
Nov 07, 2019
5.398
5.462
5.057
5.232
747,557
-0.16(-2.91%)
Nov 06, 2019
5.444
5.545
5.388
5.388
243,319
-0.07(-1.35%)
Nov 05, 2019
5.370
5.494
5.370
5.462
170,615
+0.06(+1.02%)
Nov 04, 2019
5.416
5.462
5.342
5.407
254,276
+0.03(+0.51%)
Nov 01, 2019
5.462
5.508
5.292
5.379
390,194
-0.08(-1.52%)
Oct 31, 2019
5.545
5.563
5.388
5.462
525,865
-0.08(-1.50%)
Oct 30, 2019
5.720
5.757
5.387
5.545
439,132
-0.20(-3.53%)
Oct 29, 2019
5.738
5.886
5.637
5.748
697,953
+0.04(+0.65%)
Oct 28, 2019
5.573
5.766
5.573
5.711
730,353
+0.12(+2.14%)
Oct 25, 2019
5.609
5.619
5.517
5.591
283,037
-0.02(-0.33%)
Oct 24, 2019
5.573
5.748
5.573
5.609
343,263
+0.03(+0.50%)
Oct 23, 2019
5.536
5.665
5.480
5.582
409,677
+0.06(+1.00%)
Oct 22, 2019
5.508
5.591
5.480
5.526
221,710
+0.01(+0.17%)
Oct 21, 2019
5.490
5.536
5.480
5.517
174,190
+0.01(+0.17%)
Oct 18, 2019
5.434
5.554
5.425
5.508
372,823
+0.09(+1.70%)
Oct 17, 2019
5.351
5.425
5.305
5.416
398,299
+0.07(+1.38%)
Oct 16, 2019
5.398
5.453
5.305
5.342
124,593
-0.05(-0.85%)
Oct 15, 2019
5.379
5.453
5.333
5.388
176,586
-0.04(-0.68%)
Oct 14, 2019
5.536
5.545
5.407
5.425
169,669
-0.11(-2.00%)
Oct 11, 2019
5.388
5.600
5.379
5.536
437,964
+0.19(+3.62%)
Oct 10, 2019
5.278
5.416
5.250
5.342
162,190
+0.01(+0.17%)
Oct 09, 2019
5.296
5.499
5.296
5.333
533,000
+0.11(+2.12%)
Oct 08, 2019
5.416
5.439
5.220
5.223
324,481
-0.26(-4.71%)
Oct 07, 2019
5.416
5.522
5.407
5.480
247,197
-0.05(-0.83%)
Oct 04, 2019
5.416
5.536
5.342
5.526
295,197
+0.15(+2.74%)
Oct 03, 2019
5.407
5.407
5.241
5.379
454,616
-0.06(-1.02%)
Oct 02, 2019
5.351
5.545
5.259
5.434
244,568
+0.08(+1.55%)
Oct 01, 2019
5.361
5.434
5.315
5.351
242,225
-0.02(-0.34%)
Sep 30, 2019
5.204
5.379
5.204
5.370
252,620
+0.11(+2.10%)
Sep 27, 2019
5.195
5.305
5.186
5.259
169,800
+0.08(+1.60%)
Sep 26, 2019
5.453
5.453
5.149
5.176
329,191
-0.26(-4.75%)
Sep 25, 2019
5.508
5.573
5.379
5.434
325,383
-0.09(-1.67%)
Sep 24, 2019
5.738
5.748
5.453
5.526
239,035
-0.20(-3.54%)
Sep 23, 2019
5.729
5.748
5.683
5.729
536,026
+0.02(+0.32%)
Sep 20, 2019
5.711
5.784
5.701
5.711
316,585
-0.01(-0.16%)
Sep 19, 2019
5.738
5.757
5.646
5.720
319,391
+0.00(+0.00%)
Sep 18, 2019
5.766
5.803
5.619
5.720
326,753
-0.08(-1.43%)
Sep 17, 2019
5.628
5.876
5.628
5.803
276,424
+0.14(+2.44%)
Sep 16, 2019
5.462
5.711
5.462
5.665
605,292
+0.18(+3.36%)
Sep 13, 2019
5.416
5.545
5.398
5.480
492,357
+0.06(+1.02%)
Sep 12, 2019
5.398
5.471
5.361
5.425
313,797
+0.06(+1.03%)
Sep 11, 2019
5.241
5.407
5.098
5.370
552,065
+0.18(+3.55%)
Sep 10, 2019
5.094
5.241
5.094
5.186
394,359
+0.06(+1.08%)
Sep 09, 2019
5.066
5.195
5.057
5.130
324,091
+0.05(+0.91%)
Sep 06, 2019
4.983
5.158
4.983
5.084
327,659
+0.09(+1.85%)
Sep 05, 2019
4.983
5.255
4.965
4.992
401,149
-0.05(-0.91%)
Sep 04, 2019
4.974
5.167
4.872
5.038
604,100
+0.02(+0.37%)
Sep 03, 2019
5.084
5.140
5.001
5.020
380,002
-0.12(-2.33%)
Aug 30, 2019
5.167
5.181
5.001
5.140
537,630
+0.02(+0.36%)
Aug 29, 2019
5.278
5.287
5.112
5.121
520,205
-0.13(-2.46%)
Aug 28, 2019
5.232
5.372
5.232
5.250
439,728
-0.02(-0.35%)
Aug 27, 2019
5.342
5.356
5.250
5.269
543,349
-0.06(-1.21%)
Aug 26, 2019
5.296
5.379
5.250
5.333
195,811
+0.06(+1.22%)
Aug 23, 2019
5.351
5.398
5.167
5.269
338,516
-0.10(-1.89%)
Aug 22, 2019
5.361
5.425
5.347
5.370
218,662
+0.01(+0.17%)
Aug 21, 2019
5.351
5.439
5.232
5.361
192,843
+0.07(+1.39%)
Aug 20, 2019
5.434
5.499
5.259
5.287
586,033
-0.17(-3.04%)
Aug 19, 2019
5.582
5.591
5.361
5.453
412,691
-0.18(-3.11%)
Aug 16, 2019
5.140
5.665
5.140
5.628
445,021
+0.27(+4.98%)
Aug 15, 2019
5.130
5.379
5.066
5.361
504,694
+0.19(+3.74%)
Aug 14, 2019
5.130
5.256
5.083
5.167
446,997
-0.03(-0.53%)
Aug 13, 2019
5.499
5.518
5.089
5.195
1,491,045
-0.26(-4.73%)
Aug 12, 2019
6.051
6.107
5.204
5.453
862,180
-1.04(-16.03%)
Aug 09, 2019
6.282
6.558
6.282
6.494
339,059
+0.17(+2.62%)
Aug 08, 2019
6.134
6.355
6.079
6.328
402,477
+0.26(+4.25%)
Aug 07, 2019
6.107
6.107
5.996
6.070
284,011
-0.06(-1.05%)
Aug 06, 2019
6.208
6.208
6.065
6.134
117,372
-0.02(-0.30%)
Aug 05, 2019
6.300
6.300
6.125
6.153
125,426
-0.20(-3.19%)
Aug 02, 2019
6.328
6.365
6.217
6.355
74,043
+0.02(+0.29%)
Aug 01, 2019
6.273
6.420
6.273
6.337
263,695
+0.12(+1.93%)
Jul 31, 2019
6.162
6.309
6.061
6.217
515,968
+0.03(+0.45%)
Jul 30, 2019
6.337
6.365
6.190
6.190
188,898
-0.14(-2.18%)
Jul 29, 2019
6.309
6.360
6.300
6.328
73,644
-0.02(-0.29%)
Jul 26, 2019
6.291
6.374
6.291
6.346
159,704
+0.05(+0.73%)
Jul 25, 2019
6.282
6.319
6.217
6.300
149,113
-0.02(-0.29%)
Jul 24, 2019
6.291
6.374
6.291
6.319
114,757
-0.05(-0.72%)
Jul 23, 2019
6.429
6.438
6.342
6.365
107,726
-0.06(-0.86%)
Jul 22, 2019
6.300
6.434
6.254
6.420
190,398
+0.17(+2.65%)
Jul 19, 2019
6.226
6.337
6.226
6.254
201,394
+0.06(+0.89%)
Jul 18, 2019
6.254
6.300
6.190
6.199
224,869
-0.03(-0.44%)
Jul 17, 2019
6.319
6.392
6.102
6.226
1,063,790
-0.12(-1.89%)
Jul 16, 2019
6.374
6.420
6.337
6.346
97,537
+0.00(+0.00%)
Jul 15, 2019
6.448
6.448
6.328
6.346
233,340
-0.17(-2.55%)
Jul 12, 2019
6.466
6.521
6.392
6.512
139,076
+0.06(+0.86%)
Jul 11, 2019
6.466
6.530
6.429
6.457
263,097
-0.02(-0.28%)
Jul 10, 2019
6.429
6.494
6.282
6.475
241,712
+0.07(+1.15%)
Jul 09, 2019
6.401
6.604
6.346
6.401
166,668
-0.06(-1.00%)
Jul 08, 2019
6.438
6.503
6.411
6.466
101,030
+0.01(+0.14%)
Jul 05, 2019
6.420
6.494
6.383
6.457
69,700
+0.02(+0.29%)
Jul 03, 2019
6.429
6.457
6.383
6.438
115,299
-0.01(-0.14%)
Jul 02, 2019
6.521
6.554
6.392
6.448
357,273
-0.09(-1.41%)
Jul 01, 2019
6.641
6.696
6.466
6.540
293,142
-0.04(-0.56%)
Jun 28, 2019
6.411
6.595
6.374
6.577
588,657
+0.22(+3.48%)
Jun 27, 2019
6.355
6.420
6.309
6.355
420,282
+0.00(+0.00%)
Jun 26, 2019
6.355
6.392
6.291
6.355
196,497
+0.00(+0.00%)
Jun 25, 2019
6.374
6.420
6.346
6.355
124,139
-0.06(-0.86%)
Jun 24, 2019
6.392
6.429
6.383
6.411
109,073
-0.02(-0.29%)
Jun 21, 2019
6.475
6.484
6.383
6.429
577,258
-0.05(-0.71%)
Jun 20, 2019
6.586
6.641
6.397
6.475
548,554
-0.06(-0.85%)
Jun 19, 2019
6.374
6.558
6.300
6.530
339,248
+0.16(+2.46%)
Jun 18, 2019
6.245
6.411
6.208
6.374
180,586
+0.17(+2.67%)
Jun 17, 2019
6.190
6.282
6.134
6.208
167,307
+0.03(+0.45%)
Jun 14, 2019
6.291
6.374
6.180
6.180
257,089
-0.11(-1.76%)
Jun 13, 2019
6.484
6.484
6.217
6.291
616,032
-0.17(-2.57%)
Jun 12, 2019
6.484
6.558
6.245
6.457
599,917
-0.05(-0.71%)
Jun 11, 2019
6.613
6.675
6.401
6.503
512,078
-0.07(-1.12%)
Jun 10, 2019
6.632
6.715
6.484
6.577
320,031
+0.16(+2.44%)
Jun 07, 2019
6.512
6.540
6.355
6.420
247,427
-0.06(-0.99%)
Jun 06, 2019
6.558
6.567
6.401
6.484
447,728
-0.04(-0.56%)
Jun 05, 2019
6.494
6.558
6.448
6.521
280,103
+0.05(+0.71%)
Jun 04, 2019
6.245
6.475
6.171
6.475
397,367
+0.26(+4.15%)
Jun 03, 2019
6.144
6.282
6.088
6.217
327,300
+0.09(+1.50%)
May 31, 2019
6.144
6.144
5.996
6.125
142,984
-0.07(-1.19%)
May 30, 2019
6.254
6.282
6.116
6.199
435,337
-0.03(-0.44%)
May 29, 2019
6.125
6.309
5.923
6.226
1,028,079
+0.07(+1.20%)
May 28, 2019
5.849
6.190
5.849
6.153
3,717,563
+0.30(+5.20%)
May 24, 2019
5.803
5.932
5.784
5.849
598,971
+0.09(+1.60%)
May 23, 2019
5.886
5.904
5.683
5.757
602,020
-0.14(-2.34%)
May 22, 2019
5.996
6.061
5.789
5.895
298,211
-0.09(-1.54%)
May 21, 2019
5.821
6.061
5.821
5.987
343,221
+0.06(+0.93%)
May 20, 2019
5.950
5.997
5.840
5.932
602,758
-0.06(-0.92%)
May 17, 2019
5.987
6.116
5.969
5.987
294,546
-0.07(-1.22%)
May 16, 2019
6.070
6.162
5.987
6.061
412,503
-0.02(-0.30%)
May 15, 2019
6.005
6.153
6.005
6.079
188,200
+0.01(+0.15%)
May 14, 2019
6.107
6.226
5.996
6.070
368,496
-0.04(-0.60%)
May 13, 2019
6.144
6.185
5.830
6.107
353,141
-0.17(-2.79%)
May 10, 2019
6.300
6.356
6.190
6.282
332,870
-0.06(-1.02%)
May 09, 2019
6.254
6.383
6.098
6.346
290,343
+0.05(+0.73%)
May 08, 2019
6.337
6.420
6.263
6.300
405,296
+0.00(+0.00%)
May 07, 2019
6.457
6.494
6.199
6.300
243,264
-0.19(-2.98%)
May 06, 2019
6.401
6.512
6.355
6.494
766,738
-0.01(-0.14%)
May 03, 2019
6.273
6.558
6.254
6.503
318,213
+0.25(+3.98%)
May 02, 2019
6.254
6.291
6.144
6.254
507,621
-0.06(-1.02%)
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.