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
China Xd Plastics Company
(NQ:
CXDC
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Mar 29, 2019
2.440
2.530
2.420
2.444
21,500
+0.02(+0.98%)
Mar 28, 2019
2.401
2.619
2.401
2.420
28,804
+0.02(+0.83%)
Mar 27, 2019
2.410
2.440
2.400
2.400
5,538
-0.02(-0.83%)
Mar 26, 2019
2.400
2.430
2.400
2.420
4,263
+0.07(+2.98%)
Mar 25, 2019
2.450
2.450
2.350
2.350
10,145
-0.11(-4.47%)
Mar 22, 2019
2.470
2.490
2.407
2.460
8,100
-0.03(-1.20%)
Mar 21, 2019
2.500
2.500
2.400
2.490
17,077
-0.01(-0.40%)
Mar 20, 2019
2.460
2.500
2.460
2.500
24,775
+0.03(+1.36%)
Mar 19, 2019
2.440
2.466
2.440
2.466
1,038
+0.02(+0.67%)
Mar 18, 2019
2.400
2.482
2.400
2.450
4,779
+0.09(+3.81%)
Mar 15, 2019
2.360
2.445
2.360
2.360
9,700
-0.01(-0.42%)
Mar 14, 2019
2.375
2.392
2.370
2.370
1,404
-0.02(-0.84%)
Mar 13, 2019
2.440
2.450
2.360
2.390
41,920
-0.09(-3.63%)
Mar 12, 2019
2.490
2.530
2.440
2.480
25,681
-0.01(-0.40%)
Mar 11, 2019
2.500
2.500
2.480
2.490
11,450
-0.01(-0.40%)
Mar 08, 2019
2.450
2.510
2.400
2.500
26,900
+0.00(+0.00%)
Mar 07, 2019
2.449
2.500
2.449
2.500
14,866
+0.07(+2.77%)
Mar 06, 2019
2.580
2.640
2.380
2.433
124,176
-0.14(-5.45%)
Mar 05, 2019
2.520
2.621
2.520
2.573
3,156
-0.00(-0.12%)
Mar 04, 2019
2.550
2.576
2.520
2.576
3,400
+0.03(+1.02%)
Mar 01, 2019
2.500
2.630
2.500
2.550
17,200
+0.05(+2.00%)
Feb 28, 2019
2.580
2.590
2.500
2.500
4,270
-0.14(-5.30%)
Feb 27, 2019
2.640
2.640
2.640
21
+0.00(+0.00%)
Feb 26, 2019
2.650
2.650
2.480
2.640
39,613
-0.03(-1.12%)
Feb 25, 2019
2.520
2.713
2.520
2.670
8,594
+0.17(+6.80%)
Feb 22, 2019
2.460
2.530
2.370
2.500
7,400
+0.02(+0.81%)
Feb 21, 2019
2.480
2.550
2.480
2.480
3,415
-0.02(-0.80%)
Feb 20, 2019
2.500
2.580
2.480
2.500
5,036
-0.01(-0.40%)
Feb 19, 2019
2.580
2.580
2.490
2.510
4,330
-0.07(-2.71%)
Feb 15, 2019
2.550
2.660
2.480
2.580
13,400
-0.02(-0.77%)
Feb 14, 2019
2.760
2.760
2.550
2.600
29,071
-0.20(-7.14%)
Feb 13, 2019
2.980
2.980
2.800
2.800
5,057
-0.14(-4.76%)
Feb 12, 2019
2.990
3.115
2.909
2.940
27,145
-0.02(-0.84%)
Feb 11, 2019
2.736
2.975
2.568
2.965
48,369
+0.33(+12.73%)
Feb 08, 2019
2.720
2.760
2.580
2.630
37,500
-0.07(-2.59%)
Feb 07, 2019
2.750
2.763
2.690
2.700
5,101
-0.12(-4.26%)
Feb 06, 2019
2.790
2.908
2.790
2.820
11,478
-0.11(-3.75%)
Feb 05, 2019
2.690
2.970
2.690
2.930
24,917
+0.15(+5.40%)
Feb 04, 2019
2.620
2.780
2.592
2.780
16,729
+0.11(+4.12%)
Feb 01, 2019
2.670
2.670
2.590
2.670
5,400
-0.02(-0.74%)
Jan 31, 2019
2.700
2.800
2.550
2.690
12,646
+0.02(+0.75%)
Jan 30, 2019
2.630
2.760
2.550
2.670
13,656
-0.03(-1.11%)
Jan 29, 2019
2.630
2.720
2.620
2.700
7,442
+0.05(+1.89%)
Jan 28, 2019
2.760
2.850
2.620
2.650
19,088
-0.24(-8.30%)
Jan 25, 2019
2.600
2.890
2.500
2.890
22,200
+0.29(+11.15%)
Jan 24, 2019
2.580
2.618
2.512
2.600
6,827
-0.01(-0.38%)
Jan 23, 2019
2.600
2.661
2.520
2.610
17,558
-0.09(-3.33%)
Jan 22, 2019
2.750
2.856
2.521
2.700
19,462
-0.12(-4.26%)
Jan 18, 2019
3.080
3.270
2.520
2.820
157,600
-0.26(-8.30%)
Jan 17, 2019
2.860
3.190
2.830
3.075
77,582
+0.21(+7.15%)
Jan 16, 2019
2.700
2.900
2.695
2.870
45,384
+0.15(+5.51%)
Jan 15, 2019
2.490
2.740
2.490
2.720
15,422
+0.20(+7.94%)
Jan 14, 2019
2.330
2.700
2.330
2.520
81,647
+0.11(+4.56%)
Jan 11, 2019
2.210
2.440
2.210
2.410
36,400
+0.11(+4.78%)
Jan 10, 2019
2.300
2.311
2.210
2.300
11,934
+0.00(+0.00%)
Jan 09, 2019
2.350
2.385
2.270
2.300
32,050
-0.01(-0.43%)
Jan 08, 2019
2.048
2.440
2.048
2.310
86,439
+0.25(+12.14%)
Jan 07, 2019
1.960
2.060
1.917
2.060
24,814
+0.12(+6.19%)
Jan 04, 2019
1.830
2.000
1.820
1.940
29,000
+0.16(+8.99%)
Jan 03, 2019
1.740
1.889
1.740
1.780
31,512
+0.07(+4.09%)
Jan 02, 2019
1.790
2.080
1.560
1.710
161,793
-0.05(-2.84%)
Dec 31, 2018
1.700
1.790
1.670
1.760
63,800
+0.06(+3.53%)
Dec 28, 2018
1.690
1.715
1.690
1.700
35,300
+0.00(+0.00%)
Dec 27, 2018
1.580
1.711
1.580
1.700
47,580
+0.11(+6.92%)
Dec 26, 2018
1.600
1.772
1.550
1.590
129,595
-0.01(-0.63%)
Dec 24, 2018
1.500
1.610
1.450
1.600
41,900
+0.05(+3.23%)
Dec 21, 2018
1.560
1.580
1.450
1.550
73,500
+0.06(+4.03%)
Dec 20, 2018
1.450
1.610
1.450
1.490
43,065
-0.04(-2.41%)
Dec 19, 2018
1.520
1.540
1.450
1.527
13,735
+0.04(+2.47%)
Dec 18, 2018
1.480
1.520
1.480
1.490
33,618
-0.03(-1.97%)
Dec 17, 2018
1.550
1.615
1.510
1.520
39,159
-0.03(-1.94%)
Dec 14, 2018
1.600
1.615
1.549
1.550
38,000
-0.03(-1.90%)
Dec 13, 2018
1.550
1.659
1.550
1.580
51,305
-0.05(-3.07%)
Dec 12, 2018
1.650
1.722
1.630
1.630
60,917
-0.02(-1.21%)
Dec 11, 2018
1.650
1.750
1.600
1.650
39,141
-0.01(-0.60%)
Dec 10, 2018
1.540
1.700
1.540
1.660
44,783
+0.09(+5.73%)
Dec 07, 2018
1.570
1.650
1.570
1.570
33,400
-0.07(-4.27%)
Dec 06, 2018
1.650
1.714
1.560
1.640
95,673
-0.02(-1.20%)
Dec 04, 2018
1.600
1.800
1.600
1.660
117,900
+0.07(+4.40%)
Dec 03, 2018
1.440
1.630
1.440
1.590
81,868
+0.19(+13.57%)
Nov 30, 2018
1.400
1.510
1.300
1.400
233,200
+0.05(+3.70%)
Nov 29, 2018
1.620
1.720
1.280
1.350
105,660
-0.37(-21.44%)
Nov 28, 2018
1.790
1.810
1.600
1.718
44,090
-0.07(-3.99%)
Nov 27, 2018
1.810
1.810
1.710
1.790
17,827
-0.06(-3.24%)
Nov 26, 2018
1.900
1.900
1.800
1.850
42,179
+0.06(+3.35%)
Nov 23, 2018
1.760
1.800
1.750
1.790
9,000
+0.07(+4.07%)
Nov 21, 2018
1.720
1.720
1.720
0
-0.01(-0.58%)
Nov 20, 2018
1.850
1.922
1.620
1.730
57,787
-0.12(-6.49%)
Nov 19, 2018
1.790
2.190
1.790
1.850
91,668
-0.01(-0.54%)
Nov 16, 2018
1.870
2.060
1.750
1.860
78,500
-0.04(-2.11%)
Nov 15, 2018
2.250
2.250
1.830
1.900
115,834
-0.36(-15.89%)
Nov 14, 2018
2.260
2.260
2.200
2.259
15,010
-0.00(-0.04%)
Nov 13, 2018
2.120
2.280
2.120
2.260
14,507
+0.02(+0.94%)
Nov 12, 2018
2.400
2.450
1.930
2.239
40,917
-0.16(-6.71%)
Nov 09, 2018
2.880
2.880
2.200
2.400
57,200
-0.40(-14.28%)
Nov 08, 2018
2.700
2.810
2.700
2.800
15,166
+0.04(+1.45%)
Nov 07, 2018
2.655
2.767
2.650
2.760
20,897
+0.12(+4.54%)
Nov 06, 2018
2.800
2.814
2.600
2.640
77,554
-0.23(-8.01%)
Nov 05, 2018
2.690
2.870
2.690
2.870
12,346
+0.18(+6.69%)
Nov 02, 2018
2.740
2.860
2.680
2.690
18,300
-0.16(-5.61%)
Nov 01, 2018
2.609
2.850
2.601
2.850
9,117
+0.19(+7.14%)
Oct 31, 2018
2.660
2.670
2.650
2.660
8,886
+0.11(+4.31%)
Oct 30, 2018
2.460
2.838
2.460
2.550
14,124
+0.05(+2.00%)
Oct 29, 2018
2.820
3.076
2.360
2.500
55,364
-0.27(-9.75%)
Oct 26, 2018
2.850
2.850
2.750
2.770
19,400
-0.15(-5.14%)
Oct 25, 2018
2.900
2.920
2.900
2.920
207
-0.03(-1.02%)
Oct 24, 2018
2.940
3.052
2.940
2.950
3,654
+0.00(+0.00%)
Oct 23, 2018
3.017
3.035
2.950
2.950
21,448
-0.05(-1.67%)
Oct 22, 2018
3.000
3.110
3.000
3.000
11,530
+0.00(+0.00%)
Oct 19, 2018
3.050
3.290
3.000
3.000
18,800
+0.00(+0.00%)
Oct 18, 2018
3.000
3.000
3.000
57
+0.00(+0.00%)
Oct 17, 2018
3.000
3.019
2.940
3.000
22,848
+0.00(+0.00%)
Oct 16, 2018
3.100
3.100
2.970
3.000
19,085
-0.12(-3.85%)
Oct 15, 2018
3.080
3.150
3.080
3.120
10,631
-0.03(-0.95%)
Oct 12, 2018
3.060
3.180
2.750
3.150
21,800
+0.00(+0.00%)
Oct 11, 2018
3.200
3.245
3.087
3.150
18,098
-0.08(-2.48%)
Oct 10, 2018
3.260
3.260
3.210
3.230
5,835
-0.10(-3.05%)
Oct 09, 2018
3.410
3.427
3.201
3.332
24,514
-0.07(-2.01%)
Oct 08, 2018
3.550
3.590
3.351
3.400
9,618
-0.19(-5.29%)
Oct 05, 2018
3.600
3.700
3.500
3.590
15,800
+0.00(+0.00%)
Oct 04, 2018
3.510
3.690
3.510
3.590
4,305
+0.09(+2.57%)
Oct 03, 2018
3.550
3.720
3.500
3.500
23,246
-0.07(-2.03%)
Oct 02, 2018
3.590
3.710
3.541
3.572
1,653
-0.02(-0.49%)
Oct 01, 2018
3.500
3.788
3.500
3.590
6,771
-0.01(-0.28%)
Sep 28, 2018
3.500
3.600
3.500
3.600
24,700
+0.05(+1.41%)
Sep 27, 2018
3.600
3.600
3.400
3.550
3,832
-0.05(-1.39%)
Sep 26, 2018
3.600
3.600
3.470
3.600
2,057
+0.07(+1.91%)
Sep 25, 2018
3.550
3.600
3.450
3.533
12,281
+0.03(+0.93%)
Sep 24, 2018
3.507
3.507
3.500
3.500
908
-0.10(-2.64%)
Sep 21, 2018
3.557
3.600
3.540
3.595
4,900
+0.05(+1.27%)
Sep 20, 2018
3.550
3.650
3.550
3.550
2,686
+0.00(+0.00%)
Sep 19, 2018
3.750
3.750
3.550
3.550
20,235
-0.20(-5.33%)
Sep 18, 2018
3.700
3.750
3.650
3.750
4,319
+0.10(+2.74%)
Sep 17, 2018
4.000
4.050
3.550
3.650
41,603
-0.41(-10.19%)
Sep 14, 2018
3.755
4.064
3.550
4.064
92,900
+0.06(+1.60%)
Sep 13, 2018
3.780
4.000
3.560
4.000
64,297
+0.15(+3.90%)
Sep 12, 2018
3.550
4.025
3.550
3.850
119,280
+0.10(+2.67%)
Sep 11, 2018
3.350
3.800
3.350
3.750
42,644
+0.37(+10.89%)
Sep 10, 2018
3.363
3.382
3.363
3.382
7,402
+0.01(+0.20%)
Sep 07, 2018
3.433
3.433
3.350
3.375
6,700
-0.02(-0.74%)
Sep 06, 2018
3.428
3.428
3.400
3.400
734
+0.00(+0.00%)
Sep 05, 2018
3.350
3.450
3.350
3.400
3,986
+0.02(+0.74%)
Sep 04, 2018
3.350
3.425
3.350
3.375
17,794
-0.02(-0.74%)
Aug 31, 2018
3.400
3.400
3.400
0
-0.01(-0.41%)
Aug 30, 2018
3.414
3.414
3.414
3.414
2,315
-0.04(-1.04%)
Aug 29, 2018
3.400
3.450
3.400
3.450
13,944
+0.10(+2.99%)
Aug 28, 2018
3.350
3.365
3.350
3.350
11,426
-0.01(-0.20%)
Aug 27, 2018
3.350
3.357
3.350
3.357
2,297
+0.01(+0.20%)
Aug 24, 2018
3.370
3.370
3.350
3.350
5,100
-0.10(-2.90%)
Aug 23, 2018
3.550
3.550
3.400
3.450
8,012
+0.00(+0.00%)
Aug 22, 2018
3.400
3.483
3.400
3.450
14,721
+0.10(+2.99%)
Aug 21, 2018
3.355
3.355
3.255
3.350
19,919
-0.05(-1.47%)
Aug 20, 2018
3.350
3.400
3.350
3.400
917
+0.05(+1.49%)
Aug 17, 2018
3.350
3.350
3.350
3.350
400
-0.10(-2.90%)
Aug 16, 2018
3.471
3.471
3.450
3.450
1,576
+0.00(+0.00%)
Aug 15, 2018
3.450
3.450
3.350
3.450
15,142
-0.10(-2.82%)
Aug 14, 2018
3.550
3.550
3.550
3.550
133
-0.05(-1.39%)
Aug 13, 2018
3.462
3.600
3.462
3.600
11,625
+0.00(+0.00%)
Aug 10, 2018
3.450
3.600
3.395
3.600
29,500
+0.15(+4.35%)
Aug 09, 2018
3.450
3.545
3.350
3.450
7,395
-0.10(-2.82%)
Aug 08, 2018
3.450
3.550
3.450
3.550
1,288
+0.10(+2.90%)
Aug 07, 2018
3.550
3.550
3.450
3.450
8,639
-0.10(-2.82%)
Aug 06, 2018
3.500
3.600
3.500
3.550
9,246
+0.05(+1.43%)
Aug 03, 2018
3.550
3.550
3.420
3.500
4,100
-0.10(-2.78%)
Aug 02, 2018
3.629
3.629
3.550
3.600
2,700
-0.05(-1.24%)
Aug 01, 2018
3.719
3.719
3.627
3.645
6,669
-0.00(-0.13%)
Jul 31, 2018
3.750
3.750
3.650
3.650
6,659
+0.00(+0.00%)
Jul 30, 2018
3.700
3.750
3.600
3.650
12,378
+0.00(+0.00%)
Jul 27, 2018
3.750
3.750
3.630
3.650
1,300
+0.15(+4.29%)
Jul 26, 2018
3.600
3.600
3.500
3.500
11,411
-0.03(-0.92%)
Jul 25, 2018
3.650
3.683
3.355
3.533
4,521
-0.12(-3.22%)
Jul 24, 2018
3.500
3.800
3.483
3.650
7,051
+0.15(+4.29%)
Jul 23, 2018
3.500
3.550
3.500
3.500
11,004
-0.11(-3.04%)
Jul 20, 2018
3.650
3.650
3.500
3.610
3,542
+0.01(+0.27%)
Jul 19, 2018
3.690
3.700
3.205
3.600
22,145
-0.15(-4.00%)
Jul 18, 2018
3.600
3.850
3.600
3.750
53,989
+0.20(+5.63%)
Jul 17, 2018
3.250
3.550
3.200
3.550
42,175
+0.35(+10.94%)
Jul 16, 2018
3.150
3.195
3.150
3.200
6,624
+0.00(+0.00%)
Jul 13, 2018
3.250
3.250
3.150
3.200
4,656
+0.00(+0.00%)
Jul 12, 2018
3.250
3.250
3.146
3.200
15,398
+0.00(+0.00%)
Jul 11, 2018
3.200
3.250
3.171
3.200
20,676
+0.00(+0.00%)
Jul 10, 2018
3.200
3.250
3.130
3.200
8,962
+0.00(+0.00%)
Jul 09, 2018
3.250
3.200
3.200
14,803
+0.00(+0.00%)
Jul 06, 2018
3.200
3.250
3.175
3.200
38,176
+0.00(+0.00%)
Jul 05, 2018
3.250
3.200
3.200
24,111
-0.05(-1.54%)
Jul 03, 2018
3.250
3.250
3.250
0
-0.20(-5.80%)
Jul 02, 2018
3.400
3.450
3.321
3.450
8,356
+0.15(+4.55%)
Jun 29, 2018
3.300
3.350
3.250
3.300
25,902
+0.00(+0.00%)
Jun 28, 2018
3.234
3.350
3.220
3.300
15,132
+0.15(+4.76%)
Jun 27, 2018
3.500
3.500
3.150
3.150
132,074
-0.35(-10.00%)
Jun 26, 2018
3.450
3.522
3.450
3.500
20,033
+0.00(+0.00%)
Jun 25, 2018
3.600
3.600
3.375
3.500
125,859
-0.15(-4.11%)
Jun 22, 2018
3.650
3.650
3.600
3.650
8,494
+0.00(+0.00%)
Jun 21, 2018
3.600
3.650
3.550
3.650
7,661
+0.05(+1.39%)
Jun 20, 2018
3.600
3.650
3.600
3.600
8,975
-0.05(-1.37%)
Jun 19, 2018
3.600
3.650
3.550
3.650
16,004
+0.05(+1.39%)
Jun 18, 2018
3.650
3.650
3.550
3.600
13,740
-0.12(-3.36%)
Jun 15, 2018
3.800
3.750
3.725
4,306
-0.02(-0.67%)
Jun 14, 2018
3.650
3.800
3.650
3.750
27,324
+0.20(+5.63%)
Jun 13, 2018
3.600
3.750
3.400
3.550
235,431
-0.25(-6.58%)
Jun 12, 2018
3.800
3.850
3.800
3.800
19,355
-0.05(-1.30%)
Jun 11, 2018
3.800
3.900
3.800
3.850
29,376
+0.00(+0.00%)
Jun 08, 2018
3.850
3.917
3.850
3.850
14,545
+0.00(+0.00%)
Jun 07, 2018
3.900
3.936
3.850
3.850
46,433
-0.05(-1.28%)
Jun 06, 2018
3.950
3.950
3.900
3.900
16,007
+0.00(+0.00%)
Jun 05, 2018
3.900
3.950
3.900
3.900
4,551
-0.05(-1.27%)
Jun 04, 2018
3.900
4.000
3.888
3.950
51,538
+0.03(+0.64%)
Jun 01, 2018
4.000
4.000
3.925
3.925
10,817
-0.03(-0.63%)
May 31, 2018
3.950
3.950
3.917
3.950
9,641
-0.02(-0.63%)
May 30, 2018
3.950
4.000
3.950
3.975
8,569
+0.02(+0.63%)
May 29, 2018
4.000
4.000
3.944
3.950
15,735
+0.00(+0.00%)
May 25, 2018
3.950
3.950
3.950
0
+0.05(+1.28%)
May 24, 2018
3.945
3.950
3.900
3.900
3,450
+0.00(+0.00%)
May 23, 2018
3.950
3.950
3.900
3.900
9,926
-0.05(-1.27%)
May 22, 2018
4.000
4.000
3.900
3.950
5,143
+0.05(+1.28%)
May 21, 2018
4.000
4.000
3.900
3.900
9,723
-0.10(-2.50%)
May 18, 2018
4.000
4.000
3.950
4.000
19,403
+0.05(+1.27%)
May 17, 2018
4.000
4.000
3.950
3.950
18,072
-0.02(-0.63%)
May 16, 2018
4.000
4.000
3.975
3.975
5,235
-0.02(-0.62%)
May 15, 2018
4.000
4.050
4.000
4.000
4,110
+0.00(+0.00%)
May 14, 2018
4.000
4.000
3.950
4.000
8,098
+0.00(+0.00%)
May 11, 2018
4.100
4.250
3.909
4.000
15,396
+0.00(+0.00%)
May 10, 2018
3.950
4.000
3.900
4.000
76,612
+0.05(+1.27%)
May 09, 2018
3.900
4.000
3.850
3.950
33,128
+0.10(+2.60%)
May 08, 2018
3.700
3.900
3.550
3.850
99,924
-0.15(-3.75%)
May 07, 2018
4.000
4.000
3.950
4.000
15,749
+0.05(+1.27%)
May 04, 2018
3.900
4.000
3.900
3.950
26,903
+0.10(+2.60%)
May 03, 2018
4.000
4.000
3.850
3.850
110,621
-0.18(-4.35%)
May 02, 2018
4.000
4.050
4.000
4.025
3,272
-0.02(-0.62%)
May 01, 2018
4.000
4.100
4.000
4.050
22,017
+0.00(+0.00%)
Apr 30, 2018
4.050
4.100
4.000
4.050
40,669
+0.00(+0.00%)
Apr 27, 2018
4.050
4.100
4.000
4.050
5,255
+0.00(+0.00%)
Apr 26, 2018
4.100
4.100
4.000
4.050
31,903
-0.05(-1.22%)
Apr 25, 2018
4.100
4.100
4.050
4.100
4,585
+0.00(+0.00%)
Apr 24, 2018
4.100
4.125
4.050
4.100
12,909
-0.05(-1.20%)
Apr 23, 2018
4.100
4.200
4.100
4.150
15,341
+0.05(+1.22%)
Apr 20, 2018
4.150
4.150
4.100
4.100
7,954
-0.05(-1.20%)
Apr 19, 2018
4.150
4.150
4.050
4.150
18,430
+0.05(+1.22%)
Apr 18, 2018
4.100
4.150
4.100
4.100
14,186
+0.00(+0.00%)
Apr 17, 2018
4.050
4.150
4.050
4.100
10,027
+0.00(+0.00%)
Apr 16, 2018
4.100
4.100
4.100
4.100
526
+0.00(+0.00%)
Apr 13, 2018
4.100
4.150
4.075
4.100
13,102
-0.05(-1.20%)
Apr 12, 2018
4.200
4.200
4.145
4.150
9,938
-0.05(-1.19%)
Apr 11, 2018
4.200
4.250
4.200
4.200
20,612
+0.05(+1.20%)
Apr 10, 2018
4.150
4.150
4.100
4.150
1,765
+0.00(+0.00%)
Apr 09, 2018
4.100
4.200
4.055
4.150
33,739
+0.00(+0.00%)
Apr 06, 2018
4.100
4.200
4.100
4.150
10,071
+0.00(+0.00%)
Apr 05, 2018
4.200
4.250
4.150
4.150
4,233
+0.00(+0.00%)
Apr 04, 2018
4.145
4.250
4.145
4.150
6,456
+0.00(+0.00%)
Apr 03, 2018
4.150
4.250
4.150
4.150
10,211
-0.02(-0.60%)
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.