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 28, 2017
1.150
1.160
1.123
1.160
2,742
+0.03(+2.65%)
Apr 27, 2017
1.150
1.180
1.130
1.130
21,765
-0.01(-0.88%)
Apr 26, 2017
1.130
1.170
1.130
1.140
10,913
-0.01(-0.87%)
Apr 25, 2017
1.112
1.180
1.112
1.150
19,889
-0.02(-1.70%)
Apr 24, 2017
1.200
1.200
1.110
1.170
39,727
-0.01(-0.86%)
Apr 21, 2017
1.150
1.200
1.150
1.180
8,112
+0.04(+3.51%)
Apr 20, 2017
1.130
1.188
1.120
1.140
12,241
+0.01(+0.89%)
Apr 19, 2017
1.170
1.210
1.110
1.130
12,266
-0.03(-2.59%)
Apr 18, 2017
1.210
1.210
1.160
1.160
7,402
-0.05(-4.13%)
Apr 17, 2017
1.210
1.210
1.190
1.210
1,406
+0.02(+1.68%)
Apr 13, 2017
1.170
1.210
1.170
1.190
15,451
+0.01(+0.85%)
Apr 12, 2017
1.175
1.206
1.175
1.180
438
+0.01(+0.85%)
Apr 11, 2017
1.193
1.220
1.170
1.170
7,843
-0.03(-2.50%)
Apr 10, 2017
1.220
1.270
1.200
1.200
6,168
+0.02(+1.69%)
Apr 07, 2017
1.210
1.280
1.180
1.180
25,027
-0.06(-4.77%)
Apr 06, 2017
1.273
1.273
1.169
1.239
16,726
+0.04(+3.26%)
Apr 05, 2017
1.330
1.340
1.200
1.200
11,845
-0.06(-4.76%)
Apr 04, 2017
1.270
1.350
1.260
1.260
53,314
-0.02(-1.56%)
Apr 03, 2017
1.310
1.340
1.280
1.280
15,966
-0.01(-0.78%)
Mar 31, 2017
1.280
1.330
1.270
1.290
30,758
+0.02(+1.57%)
Mar 30, 2017
1.250
1.277
1.210
1.270
27,261
+0.02(+1.98%)
Mar 29, 2017
1.210
1.250
1.209
1.245
18,952
+0.07(+5.53%)
Mar 28, 2017
1.150
1.310
1.150
1.180
80,127
+0.04(+3.51%)
Mar 27, 2017
1.150
1.170
1.140
1.140
5,667
-0.01(-0.87%)
Mar 24, 2017
1.140
1.150
1.140
1.150
9,911
+0.01(+0.88%)
Mar 23, 2017
1.140
1.140
1.120
1.140
2,505
-0.02(-1.72%)
Mar 22, 2017
1.160
1.160
1.150
1.160
1,762
+0.01(+0.89%)
Mar 21, 2017
1.190
1.190
1.110
1.150
39,533
-0.04(-3.38%)
Mar 20, 2017
1.170
1.210
1.170
1.190
6,664
+0.01(+0.85%)
Mar 17, 2017
1.194
1.200
1.170
1.180
25,839
+0.01(+0.85%)
Mar 16, 2017
1.207
1.207
1.170
1.170
2,349
-0.01(-0.85%)
Mar 15, 2017
1.220
1.220
1.150
1.180
39,453
-0.04(-3.28%)
Mar 14, 2017
1.200
1.230
1.189
1.220
14,066
+0.01(+0.83%)
Mar 13, 2017
1.244
1.244
1.170
1.210
33,717
-0.02(-1.63%)
Mar 10, 2017
1.280
1.280
1.220
1.230
21,026
-0.03(-2.38%)
Mar 09, 2017
1.250
1.260
1.220
1.260
29,378
+0.04(+3.28%)
Mar 08, 2017
1.250
1.270
1.220
1.220
27,993
-0.05(-3.94%)
Mar 07, 2017
1.230
1.400
1.230
1.270
139,881
+0.04(+3.25%)
Mar 06, 2017
1.230
1.230
1.200
1.230
32,398
+0.01(+0.82%)
Mar 03, 2017
1.217
1.236
1.190
1.220
29,698
+0.04(+3.18%)
Mar 02, 2017
1.200
1.250
1.170
1.182
50,295
-0.01(-0.64%)
Mar 01, 2017
1.180
1.221
1.180
1.190
59,490
+0.04(+3.48%)
Feb 28, 2017
1.200
1.200
1.150
1.150
18,792
-0.06(-4.96%)
Feb 27, 2017
1.170
1.210
1.160
1.210
11,979
+0.03(+2.54%)
Feb 24, 2017
1.160
1.210
1.152
1.180
8,650
+0.01(+0.85%)
Feb 23, 2017
1.200
1.200
1.170
1.170
1,763
-0.02(-1.68%)
Feb 22, 2017
1.190
1.220
1.190
1.190
13,950
-0.02(-1.65%)
Feb 21, 2017
1.180
1.210
1.160
1.210
17,476
+0.03(+2.54%)
Feb 17, 2017
1.180
1.180
1.180
0
+0.01(+0.85%)
Feb 16, 2017
1.220
1.220
1.160
1.170
13,930
-0.03(-2.59%)
Feb 15, 2017
1.246
1.246
1.200
1.201
11,395
-0.02(-1.55%)
Feb 14, 2017
1.250
1.258
1.100
1.220
71,812
-0.02(-1.61%)
Feb 13, 2017
1.260
1.287
1.210
1.240
33,046
-0.03(-2.36%)
Feb 10, 2017
1.300
1.300
1.210
1.270
30,392
+0.00(+0.00%)
Feb 09, 2017
1.220
1.280
1.180
1.270
82,696
+0.03(+2.42%)
Feb 08, 2017
1.360
1.370
1.160
1.240
111,452
-0.10(-7.46%)
Feb 07, 2017
1.470
1.570
1.270
1.340
364,724
-0.16(-10.67%)
Feb 06, 2017
1.580
1.620
1.470
1.500
57,550
-0.06(-3.85%)
Feb 03, 2017
1.640
1.680
1.520
1.560
130,935
-0.06(-3.70%)
Feb 02, 2017
1.600
1.670
1.550
1.620
39,340
-0.02(-1.22%)
Feb 01, 2017
1.610
1.740
1.580
1.640
207,699
+0.00(+0.00%)
Jan 31, 2017
1.640
1.640
1.560
1.640
37,362
-0.02(-1.20%)
Jan 30, 2017
1.700
1.700
1.600
1.660
14,915
-0.05(-2.92%)
Jan 27, 2017
1.780
1.780
1.630
1.710
26,324
-0.07(-3.93%)
Jan 26, 2017
1.800
1.830
1.670
1.780
87,153
-0.03(-1.66%)
Jan 25, 2017
1.730
1.810
1.600
1.810
106,327
+0.07(+4.02%)
Jan 24, 2017
1.690
1.800
1.630
1.740
93,085
+0.01(+0.58%)
Jan 23, 2017
1.630
1.730
1.500
1.730
213,105
+0.11(+6.79%)
Jan 20, 2017
1.650
1.710
1.601
1.620
82,999
-0.10(-5.81%)
Jan 19, 2017
1.770
2.500
1.560
1.720
892,414
-0.10(-5.49%)
Jan 18, 2017
1.657
1.820
1.430
1.820
354,995
+0.21(+13.04%)
Jan 17, 2017
1.690
1.690
1.600
1.610
13,882
-0.02(-1.23%)
Jan 13, 2017
1.630
1.630
1.630
0
-0.02(-0.91%)
Jan 12, 2017
1.700
1.700
1.600
1.645
27,254
-0.05(-2.76%)
Jan 11, 2017
1.730
1.730
1.610
1.692
45,466
-0.01(-0.49%)
Jan 10, 2017
1.590
1.800
1.590
1.700
54,170
+0.10(+6.25%)
Jan 09, 2017
1.650
1.780
1.590
1.600
71,662
-0.11(-6.43%)
Jan 06, 2017
1.780
1.802
1.550
1.710
31,907
-0.05(-2.84%)
Jan 05, 2017
1.740
1.830
1.730
1.760
78,457
+0.08(+4.76%)
Jan 04, 2017
1.590
1.750
1.550
1.680
205,993
+0.14(+9.09%)
Jan 03, 2017
1.410
1.590
1.410
1.540
124,060
+0.15(+10.79%)
Dec 30, 2016
1.390
1.390
1.390
0
+0.00(+0.00%)
Dec 29, 2016
1.450
1.450
1.370
1.390
60,648
+0.03(+2.21%)
Dec 28, 2016
1.590
1.590
1.340
1.360
101,311
-0.14(-9.33%)
Dec 27, 2016
1.680
1.680
1.500
1.500
25,406
-0.13(-7.98%)
Dec 23, 2016
1.630
1.630
1.630
0
-0.06(-3.55%)
Dec 22, 2016
1.620
1.900
1.600
1.690
224,180
+0.08(+4.97%)
Dec 21, 2016
1.550
1.690
1.520
1.610
117,824
+0.07(+4.32%)
Dec 20, 2016
1.660
1.720
1.440
1.543
140,804
-0.14(-8.13%)
Dec 19, 2016
1.760
1.766
1.660
1.680
11,980
-0.08(-4.55%)
Dec 16, 2016
1.740
1.810
1.738
1.760
24,015
+0.01(+0.57%)
Dec 15, 2016
1.700
1.750
1.660
1.750
42,766
+0.05(+2.79%)
Dec 14, 2016
1.740
1.750
1.690
1.702
15,164
-0.05(-2.71%)
Dec 13, 2016
1.634
1.750
1.634
1.750
49,305
+0.05(+2.94%)
Dec 12, 2016
1.750
1.750
1.600
1.700
23,791
-0.04(-2.30%)
Dec 09, 2016
1.719
1.910
1.650
1.740
90,137
+0.08(+4.82%)
Dec 08, 2016
1.710
1.800
1.560
1.660
138,894
-0.06(-3.49%)
Dec 07, 2016
1.735
1.760
1.670
1.720
31,164
+0.01(+0.58%)
Dec 06, 2016
1.650
1.790
1.650
1.710
35,069
+0.03(+1.79%)
Dec 05, 2016
1.670
1.700
1.660
1.680
17,952
+0.07(+4.35%)
Dec 02, 2016
1.735
1.740
1.600
1.610
8,161
-0.05(-3.01%)
Dec 01, 2016
1.710
1.750
1.660
1.660
16,337
-0.05(-2.66%)
Nov 30, 2016
1.780
1.800
1.700
1.705
10,378
-0.04(-2.55%)
Nov 29, 2016
1.750
1.800
1.710
1.750
27,149
-0.05(-2.77%)
Nov 28, 2016
1.800
1.850
1.794
1.800
20,829
-0.01(-0.55%)
Nov 25, 2016
1.820
1.820
1.700
1.810
12,304
-0.01(-0.55%)
Nov 23, 2016
1.820
1.820
1.820
0
+0.00(+0.00%)
Nov 22, 2016
1.792
1.830
1.760
1.820
16,024
+0.05(+2.82%)
Nov 21, 2016
1.750
1.890
1.750
1.770
45,135
+0.06(+3.51%)
Nov 18, 2016
1.790
1.795
1.620
1.710
21,003
-0.14(-7.57%)
Nov 17, 2016
1.870
1.900
1.760
1.850
31,269
-0.06(-3.15%)
Nov 16, 2016
1.900
1.950
1.840
1.910
30,850
+0.01(+0.53%)
Nov 15, 2016
1.820
1.978
1.820
1.900
35,646
+0.04(+2.15%)
Nov 14, 2016
1.765
1.950
1.740
1.860
34,826
+0.16(+9.41%)
Nov 11, 2016
1.650
1.772
1.602
1.700
13,336
+0.03(+1.80%)
Nov 10, 2016
1.650
1.670
1.520
1.670
16,890
+0.02(+1.21%)
Nov 09, 2016
1.590
1.650
1.530
1.650
11,082
+0.06(+3.77%)
Nov 08, 2016
1.610
1.690
1.480
1.590
73,001
-0.05(-3.05%)
Nov 07, 2016
1.620
1.670
1.610
1.640
4,611
+0.00(+0.00%)
Nov 04, 2016
1.700
1.730
1.630
1.640
12,054
-0.08(-4.65%)
Nov 03, 2016
1.713
1.820
1.713
1.720
34,065
-0.01(-0.58%)
Nov 02, 2016
1.770
1.770
1.690
1.730
18,483
-0.02(-1.14%)
Nov 01, 2016
1.710
1.860
1.660
1.750
29,411
-0.04(-2.23%)
Oct 31, 2016
1.680
1.880
1.680
1.790
103,653
+0.14(+8.48%)
Oct 28, 2016
1.650
1.700
1.590
1.650
53,031
+0.04(+2.48%)
Oct 27, 2016
1.700
1.700
1.560
1.610
45,231
-0.07(-4.17%)
Oct 26, 2016
1.700
1.760
1.680
1.680
43,288
+0.00(+0.00%)
Oct 25, 2016
1.680
1.740
1.680
1.680
43,473
+0.07(+4.35%)
Oct 24, 2016
1.700
1.900
1.577
1.610
99,325
-0.09(-5.29%)
Oct 21, 2016
1.620
1.870
1.600
1.700
142,864
+0.13(+8.28%)
Oct 20, 2016
1.490
1.670
1.470
1.570
90,101
+0.15(+10.56%)
Oct 19, 2016
1.350
1.460
1.350
1.420
58,004
+0.13(+10.08%)
Oct 18, 2016
1.270
1.350
1.270
1.290
29,307
-0.04(-3.01%)
Oct 17, 2016
1.310
1.360
1.210
1.330
168,286
+0.04(+3.10%)
Oct 14, 2016
1.290
1.290
1.260
1.290
9,124
+0.02(+1.57%)
Oct 13, 2016
1.320
1.320
1.200
1.270
15,582
-0.03(-2.31%)
Oct 12, 2016
1.440
1.442
1.270
1.300
63,060
-0.15(-10.34%)
Oct 11, 2016
1.457
1.490
1.430
1.450
23,126
+0.02(+1.40%)
Oct 10, 2016
1.620
1.620
1.360
1.430
44,581
-0.19(-11.73%)
Oct 07, 2016
1.770
1.812
1.430
1.620
117,858
-0.14(-7.95%)
Oct 06, 2016
1.690
1.820
1.660
1.760
332,249
+0.11(+6.67%)
Oct 05, 2016
1.387
1.665
1.310
1.650
338,881
+0.35(+26.92%)
Oct 04, 2016
1.160
1.340
1.160
1.300
95,012
+0.13(+11.11%)
Oct 03, 2016
1.130
1.230
1.090
1.170
74,798
+0.09(+8.33%)
Sep 30, 2016
1.220
1.238
1.060
1.080
182,755
-0.15(-12.20%)
Sep 29, 2016
1.250
1.280
1.180
1.230
7,048
+0.00(+0.00%)
Sep 28, 2016
1.300
1.300
1.180
1.230
15,914
-0.03(-2.38%)
Sep 27, 2016
1.240
1.260
1.220
1.260
14,274
-0.04(-3.08%)
Sep 26, 2016
1.245
1.315
1.230
1.300
3,893
+0.04(+3.17%)
Sep 23, 2016
1.300
1.340
1.240
1.260
16,148
-0.05(-3.82%)
Sep 22, 2016
1.300
1.340
1.300
1.310
9,945
+0.03(+2.34%)
Sep 21, 2016
1.270
1.320
1.190
1.280
42,311
+0.07(+5.79%)
Sep 20, 2016
1.200
1.248
1.180
1.210
10,232
+0.01(+0.83%)
Sep 19, 2016
1.250
1.350
1.170
1.200
25,243
-0.09(-6.98%)
Sep 16, 2016
1.300
1.550
1.250
1.290
287,945
-0.01(-0.77%)
Sep 15, 2016
1.200
1.380
1.130
1.300
105,486
+0.12(+10.16%)
Sep 14, 2016
1.230
1.290
1.165
1.180
47,450
-0.07(-5.59%)
Sep 13, 2016
1.180
1.440
1.010
1.250
192,420
+0.10(+9.04%)
Sep 12, 2016
1.420
1.480
1.130
1.146
98,903
-0.20(-14.86%)
Sep 09, 2016
1.420
1.465
1.310
1.347
47,936
-0.14(-9.63%)
Sep 08, 2016
1.470
1.490
1.400
1.490
49,931
+0.09(+6.43%)
Sep 07, 2016
1.500
1.500
1.400
1.400
50,449
-0.06(-4.11%)
Sep 06, 2016
1.500
1.510
1.450
1.460
64,336
+0.03(+2.10%)
Sep 02, 2016
1.500
1.430
1.430
1.430
42,500
-0.02(-1.38%)
Sep 01, 2016
1.500
1.500
1.390
1.450
38,464
-0.10(-6.45%)
Aug 31, 2016
1.474
1.580
1.474
1.550
12,272
+0.00(+0.00%)
Aug 30, 2016
1.600
1.640
1.500
1.550
31,237
-0.09(-5.49%)
Aug 29, 2016
1.620
1.740
1.620
1.640
8,972
+0.09(+5.81%)
Aug 26, 2016
1.640
1.640
1.550
1.550
7,798
-0.08(-4.91%)
Aug 25, 2016
1.640
1.700
1.630
1.630
18,673
+0.04(+2.52%)
Aug 24, 2016
1.669
1.669
1.590
1.590
6,088
-0.02(-1.03%)
Aug 23, 2016
1.610
1.670
1.558
1.607
16,225
+0.06(+3.65%)
Aug 22, 2016
1.619
1.620
1.550
1.550
33,123
-0.02(-1.25%)
Aug 19, 2016
1.640
1.660
1.550
1.570
12,930
-0.06(-3.71%)
Aug 18, 2016
1.580
1.720
1.580
1.630
27,230
+0.02(+1.24%)
Aug 17, 2016
1.820
1.830
1.610
1.610
127,970
-0.09(-5.29%)
Aug 16, 2016
1.900
1.900
1.640
1.700
158,387
-0.25(-12.82%)
Aug 15, 2016
1.930
2.000
1.850
1.950
51,672
+0.01(+0.51%)
Aug 12, 2016
1.890
2.000
1.780
1.940
69,056
-0.04(-2.01%)
Aug 11, 2016
1.910
2.000
1.870
1.980
61,204
+0.04(+2.06%)
Aug 10, 2016
1.940
1.960
1.910
1.940
14,179
-0.02(-1.02%)
Aug 09, 2016
1.980
1.980
1.860
1.960
18,151
-0.03(-1.51%)
Aug 08, 2016
1.997
2.000
1.900
1.990
66,433
-0.01(-0.50%)
Aug 05, 2016
1.856
2.000
1.790
2.000
111,341
+0.01(+0.50%)
Aug 04, 2016
1.952
1.990
1.952
1.990
439
+0.01(+0.37%)
Aug 03, 2016
2.000
2.000
1.983
1.983
13,135
+0.01(+0.64%)
Aug 02, 2016
1.980
2.000
1.950
1.970
116,367
+0.05(+2.60%)
Aug 01, 2016
1.880
1.977
1.880
1.920
5,669
+0.01(+0.52%)
Jul 29, 2016
1.850
1.980
1.850
1.910
3,099
+0.04(+2.14%)
Jul 28, 2016
1.820
1.900
1.730
1.870
9,100
-0.02(-1.06%)
Jul 27, 2016
1.950
2.000
1.860
1.890
4,922
-0.06(-3.08%)
Jul 26, 2016
1.820
1.970
1.820
1.950
4,177
-0.03(-1.52%)
Jul 25, 2016
1.830
1.990
1.830
1.980
10,071
-0.02(-1.00%)
Jul 22, 2016
2.137
2.137
1.790
2.000
65,098
+0.00(+0.00%)
Jul 21, 2016
1.975
2.010
1.950
2.000
19,903
+0.00(+0.00%)
Jul 20, 2016
2.000
2.030
1.850
2.000
8,681
+0.01(+0.50%)
Jul 19, 2016
1.980
2.000
1.970
1.990
10,465
+0.03(+1.48%)
Jul 18, 2016
1.990
2.000
1.960
1.961
37,612
-0.04(-1.95%)
Jul 15, 2016
1.910
2.000
1.880
2.000
40,346
+0.09(+4.71%)
Jul 14, 2016
1.955
2.000
1.890
1.910
13,619
-0.08(-4.02%)
Jul 13, 2016
1.710
2.000
1.710
1.990
40,052
+0.29(+17.06%)
Jul 12, 2016
1.980
2.000
1.670
1.700
29,612
-0.20(-10.33%)
Jul 11, 2016
2.000
2.000
1.896
1.896
6,763
-0.10(-5.21%)
Jul 08, 2016
2.000
2.030
2.000
2.000
31,458
+0.02(+1.01%)
Jul 07, 2016
2.130
2.138
1.962
1.980
13,101
-0.33(-14.28%)
Jul 05, 2016
2.253
2.310
2.253
2.310
356
+0.09(+4.05%)
Jul 01, 2016
2.302
2.220
2.220
2.220
5,800
-0.06(-2.63%)
Jun 30, 2016
2.430
2.430
2.280
2.280
19,993
-0.12(-5.00%)
Jun 29, 2016
2.380
2.450
2.260
2.400
1,400
-0.05(-2.04%)
Jun 28, 2016
2.269
2.450
2.269
2.450
8,538
+0.11(+4.71%)
Jun 27, 2016
2.370
2.411
2.340
2.340
11,609
-0.03(-1.27%)
Jun 24, 2016
2.500
2.550
2.370
2.370
18,623
-0.13(-5.20%)
Jun 23, 2016
2.370
2.600
2.360
2.500
13,332
+0.01(+0.40%)
Jun 22, 2016
2.360
2.490
2.360
2.490
2,238
+0.00(+0.00%)
Jun 21, 2016
2.415
2.495
2.360
2.490
1,566
+0.09(+3.75%)
Jun 20, 2016
2.370
2.500
2.370
2.400
2,275
+0.03(+1.27%)
Jun 17, 2016
2.500
2.500
2.370
2.370
17,707
-0.12(-4.82%)
Jun 16, 2016
2.330
2.500
2.270
2.490
3,717
+0.13(+5.51%)
Jun 15, 2016
2.400
2.400
2.320
2.360
3,420
+1.77(+300.00%)
Jun 14, 2016
0.6150
0.6250
0.5875
0.5900
10,916
-0.03(-5.22%)
Jun 13, 2016
0.6075
0.6225
0.6050
0.6225
12,912
+0.00(+0.00%)
Jun 10, 2016
0.6225
0.6250
0.6100
0.6225
14,180
+0.00(+0.00%)
Jun 09, 2016
0.6075
0.6225
0.6050
0.6225
11,068
+0.01(+2.05%)
Jun 08, 2016
0.6050
0.6175
0.6050
0.6100
4,728
-0.02(-2.79%)
Jun 07, 2016
0.6075
0.6450
0.6050
0.6275
9,204
-0.02(-3.09%)
Jun 06, 2016
0.6350
0.6475
0.6025
0.6475
16,756
-0.01(-0.77%)
Jun 03, 2016
0.6200
0.6525
0.6025
0.6525
6,120
-0.02(-2.25%)
Jun 02, 2016
0.6398
0.6850
0.6250
0.6675
62,048
+0.02(+3.49%)
Jun 01, 2016
0.6426
0.6775
0.6400
0.6450
18,684
-0.01(-1.53%)
May 31, 2016
0.6338
0.6550
0.5925
0.6550
33,300
+0.06(+10.08%)
May 27, 2016
0.5925
0.5950
0.5950
0.5950
2,800
-0.02(-3.25%)
May 26, 2016
0.6622
0.6750
0.6150
0.6150
19,980
-0.04(-5.75%)
May 25, 2016
0.6300
0.6597
0.6100
0.6525
24,296
+0.02(+2.76%)
May 24, 2016
0.6175
0.6725
0.6100
0.6350
30,932
+0.02(+2.42%)
May 23, 2016
0.6500
0.6500
0.6150
0.6200
21,844
-0.02(-3.13%)
May 20, 2016
0.6475
0.6575
0.6375
0.6400
23,064
+0.01(+0.79%)
May 19, 2016
0.6300
0.6400
0.6300
0.6350
7,496
-0.01(-0.78%)
May 18, 2016
0.6650
0.6700
0.6275
0.6400
37,140
+0.01(+1.59%)
May 17, 2016
0.6275
0.7050
0.6275
0.6300
21,504
-0.01(-1.95%)
May 16, 2016
0.6450
0.6873
0.6275
0.6425
124,636
-0.00(-0.38%)
May 13, 2016
0.6950
0.6950
0.6450
0.6450
15,084
-0.02(-2.64%)
May 12, 2016
0.6275
0.6900
0.6275
0.6625
43,760
+0.05(+9.05%)
May 11, 2016
0.5525
0.6450
0.5525
0.6075
80,984
+0.04(+7.53%)
May 10, 2016
0.6125
0.6650
0.5575
0.5650
55,320
-0.03(-5.04%)
May 09, 2016
0.6925
0.7200
0.5950
0.5950
49,288
-0.13(-17.65%)
May 06, 2016
0.7000
0.7350
0.7000
0.7225
66,932
+0.04(+5.47%)
May 05, 2016
0.6647
0.7100
0.6550
0.6850
86,408
-0.02(-2.49%)
May 04, 2016
0.6565
0.7025
0.5775
0.7025
113,552
+0.01(+0.72%)
May 03, 2016
0.6575
0.6975
0.6575
0.6975
25,000
+0.01(+1.45%)
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.