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
Aqua Metals Inc
(NQ:
AQMS
)
0.4373
+0.0364 (+9.08%)
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
0.6010
0.6210
0.5400
0.5401
555,431
-0.06(-10.67%)
Apr 29, 2020
0.5900
0.6300
0.5700
0.6046
263,960
+0.03(+6.07%)
Apr 28, 2020
0.5700
0.6000
0.5600
0.5700
352,175
-0.01(-0.87%)
Apr 27, 2020
0.5850
0.5899
0.5600
0.5750
151,973
-0.01(-0.86%)
Apr 24, 2020
0.5500
0.5999
0.5310
0.5800
255,000
+0.02(+3.57%)
Apr 23, 2020
0.5400
0.5800
0.5300
0.5600
179,181
+0.00(+0.00%)
Apr 22, 2020
0.5460
0.5799
0.5250
0.5600
153,895
+0.02(+3.70%)
Apr 21, 2020
0.5900
0.6000
0.5300
0.5400
176,152
-0.02(-3.57%)
Apr 20, 2020
0.5600
0.5900
0.5400
0.5600
383,174
-0.05(-8.54%)
Apr 17, 2020
0.6200
0.6220
0.5701
0.6123
202,800
+0.02(+3.78%)
Apr 16, 2020
0.6000
0.6100
0.5500
0.5900
290,522
-0.01(-1.67%)
Apr 15, 2020
0.5900
0.6200
0.5100
0.6000
357,422
-0.03(-4.61%)
Apr 14, 2020
0.5700
0.6700
0.5541
0.6290
817,289
+0.11(+20.96%)
Apr 13, 2020
0.4900
0.5200
0.4700
0.5200
228,403
+0.05(+10.64%)
Apr 09, 2020
0.4500
0.4755
0.4101
0.4700
307,200
+0.04(+9.81%)
Apr 08, 2020
0.4000
0.4400
0.3950
0.4280
659,916
+0.05(+12.63%)
Apr 07, 2020
0.4000
0.4100
0.3800
0.3800
415,123
-0.01(-2.56%)
Apr 06, 2020
0.4000
0.4099
0.3500
0.3900
227,237
+0.01(+2.28%)
Apr 03, 2020
0.3890
0.4000
0.3500
0.3813
440,700
+0.00(+0.45%)
Apr 02, 2020
0.4100
0.4400
0.3510
0.3796
446,939
-0.03(-7.41%)
Apr 01, 2020
0.4620
0.4620
0.4000
0.4100
173,488
-0.04(-8.93%)
Mar 31, 2020
0.4500
0.4900
0.4400
0.4502
418,338
+0.00(+0.04%)
Mar 30, 2020
0.4500
0.5000
0.4500
0.4500
304,249
+0.02(+4.65%)
Mar 27, 2020
0.4502
0.4600
0.4210
0.4300
129,900
-0.03(-5.49%)
Mar 26, 2020
0.4281
0.4700
0.4100
0.4550
487,002
+0.04(+8.33%)
Mar 25, 2020
0.4400
0.4700
0.3800
0.4200
402,300
+0.00(+0.00%)
Mar 24, 2020
0.3800
0.4400
0.3601
0.4200
489,304
+0.08(+23.53%)
Mar 23, 2020
0.4500
0.4600
0.3300
0.3400
623,384
-0.03(-7.10%)
Mar 20, 2020
0.4100
0.4700
0.3500
0.3660
585,500
-0.02(-6.15%)
Mar 19, 2020
0.3800
0.4100
0.3600
0.3900
729,064
+0.01(+2.63%)
Mar 18, 2020
0.4100
0.4100
0.3300
0.3800
524,837
-0.02(-5.47%)
Mar 17, 2020
0.4000
0.4100
0.3581
0.4020
393,414
+0.00(+0.15%)
Mar 16, 2020
0.4900
0.4900
0.4000
0.4014
374,545
-0.10(-19.72%)
Mar 13, 2020
0.4600
0.5399
0.4110
0.5000
961,500
+0.08(+19.05%)
Mar 12, 2020
0.5100
0.5700
0.4000
0.4200
1,005,680
-0.21(-33.33%)
Mar 11, 2020
0.6200
0.6500
0.5800
0.6300
406,887
-0.01(-1.42%)
Mar 10, 2020
0.7300
0.7463
0.5900
0.6391
376,258
-0.05(-7.38%)
Mar 09, 2020
0.7400
0.7500
0.6700
0.6900
336,600
-0.07(-8.90%)
Mar 06, 2020
0.7300
0.7972
0.7000
0.7574
460,200
+0.03(+3.75%)
Mar 05, 2020
0.7100
0.7400
0.6600
0.7300
274,260
+0.02(+2.82%)
Mar 04, 2020
0.7288
0.7500
0.6920
0.7100
222,498
-0.01(-1.38%)
Mar 03, 2020
0.7200
0.7499
0.6514
0.7199
189,677
+0.04(+5.63%)
Mar 02, 2020
0.6400
0.7100
0.6101
0.6815
329,325
-0.01(-1.23%)
Feb 28, 2020
0.6000
0.6900
0.5500
0.6900
596,300
+0.00(+0.00%)
Feb 27, 2020
0.7400
0.7500
0.6800
0.6900
386,230
-0.08(-10.39%)
Feb 26, 2020
0.7600
0.7899
0.7600
0.7700
165,216
-0.02(-2.53%)
Feb 25, 2020
0.8100
0.8400
0.7767
0.7900
139,507
-0.02(-2.08%)
Feb 24, 2020
0.8283
0.8396
0.7600
0.8068
285,406
-0.04(-4.86%)
Feb 21, 2020
0.8400
0.8695
0.8250
0.8480
191,300
+0.01(+0.95%)
Feb 20, 2020
0.8400
0.8588
0.8036
0.8400
190,546
+0.00(+0.08%)
Feb 19, 2020
0.8050
0.8500
0.7900
0.8393
464,376
+0.04(+4.65%)
Feb 18, 2020
0.7600
0.8198
0.7600
0.8020
393,016
+0.05(+6.23%)
Feb 14, 2020
0.7795
0.7900
0.7510
0.7550
160,000
-0.02(-3.14%)
Feb 13, 2020
0.7400
0.7988
0.7400
0.7795
243,916
+0.02(+3.07%)
Feb 12, 2020
0.7600
0.7847
0.7415
0.7563
522,299
-0.00(-0.36%)
Feb 11, 2020
0.7610
0.8100
0.7500
0.7590
321,426
-0.01(-1.42%)
Feb 10, 2020
0.8000
0.8100
0.7500
0.7699
282,562
-0.02(-2.05%)
Feb 07, 2020
0.7750
0.8000
0.7530
0.7860
264,200
+0.01(+1.42%)
Feb 06, 2020
0.8000
0.8090
0.7700
0.7750
101,459
-0.01(-1.24%)
Feb 05, 2020
0.7530
0.7985
0.7530
0.7847
196,039
+0.03(+4.35%)
Feb 04, 2020
0.7500
0.7901
0.7300
0.7520
267,350
+0.00(+0.25%)
Feb 03, 2020
0.7675
0.7899
0.7331
0.7501
380,374
-0.02(-2.09%)
Jan 31, 2020
0.7900
0.7900
0.7100
0.7661
631,900
+0.01(+1.89%)
Jan 30, 2020
0.8040
0.8400
0.7313
0.7519
926,879
-0.05(-6.01%)
Jan 29, 2020
0.8500
0.8600
0.7880
0.8000
696,918
+0.02(+2.56%)
Jan 28, 2020
0.7950
0.8299
0.7500
0.7800
404,370
-0.01(-1.27%)
Jan 27, 2020
0.7900
0.8400
0.7200
0.7900
968,721
+0.01(+1.28%)
Jan 24, 2020
0.7300
0.8161
0.7005
0.7800
814,400
+0.06(+7.59%)
Jan 23, 2020
0.7200
0.7590
0.7011
0.7250
616,825
+0.03(+3.57%)
Jan 22, 2020
0.7100
0.7100
0.6800
0.7000
271,338
+0.01(+1.45%)
Jan 21, 2020
0.7235
0.7240
0.6900
0.6900
389,200
-0.02(-2.82%)
Jan 17, 2020
0.7300
0.7470
0.6850
0.7100
913,500
-0.02(-2.79%)
Jan 16, 2020
0.7549
0.7600
0.6889
0.7304
928,681
-0.02(-2.61%)
Jan 15, 2020
0.7500
0.7800
0.7400
0.7500
633,306
-0.01(-1.39%)
Jan 14, 2020
0.9199
0.9199
0.7496
0.7606
1,709,905
-0.14(-15.97%)
Jan 13, 2020
0.9100
0.9299
0.8676
0.9052
471,705
+0.04(+4.53%)
Jan 10, 2020
0.9700
0.9700
0.8594
0.8660
672,100
-0.10(-9.95%)
Jan 09, 2020
0.9334
0.9699
0.9032
0.9617
562,926
+0.06(+6.27%)
Jan 08, 2020
0.9400
0.9599
0.8602
0.9050
1,054,460
-0.08(-8.59%)
Jan 07, 2020
0.8000
1.000
0.8000
0.9900
2,296,477
+0.19(+23.80%)
Jan 06, 2020
0.7700
0.8100
0.7300
0.7997
810,459
+0.06(+8.27%)
Jan 03, 2020
0.7300
0.7500
0.6812
0.7386
822,400
+0.00(+0.34%)
Jan 02, 2020
0.7900
0.8202
0.7000
0.7361
1,059,686
-0.02(-2.54%)
Dec 31, 2019
0.8300
0.8300
0.7400
0.7553
1,766,900
-0.07(-9.00%)
Dec 30, 2019
0.8000
0.8800
0.7500
0.8300
1,988,615
+0.00(+0.00%)
Dec 27, 2019
0.6300
1.100
0.6100
0.8300
12,230,800
+0.31(+59.62%)
Dec 26, 2019
0.5212
0.5300
0.5000
0.5200
846,227
+0.02(+4.75%)
Dec 24, 2019
0.4800
0.5200
0.4600
0.4964
395,000
+0.01(+1.80%)
Dec 23, 2019
0.5000
0.5300
0.4624
0.4876
809,625
-0.00(-0.85%)
Dec 20, 2019
0.5050
0.5430
0.4731
0.4918
920,900
-0.02(-3.63%)
Dec 19, 2019
0.4200
0.5340
0.4150
0.5103
2,410,480
+0.09(+21.50%)
Dec 18, 2019
0.4600
0.4600
0.4100
0.4200
1,199,928
-0.03(-7.10%)
Dec 17, 2019
0.4538
0.4760
0.4300
0.4521
1,559,500
+0.00(+0.47%)
Dec 16, 2019
0.5600
0.5600
0.4500
0.4500
2,438,131
-0.11(-20.21%)
Dec 13, 2019
0.6100
0.6294
0.5500
0.5640
1,358,900
-0.05(-7.54%)
Dec 12, 2019
0.6500
0.6700
0.6000
0.6100
1,292,780
-0.04(-6.15%)
Dec 11, 2019
0.6100
0.6500
0.6100
0.6500
1,203,909
+0.01(+1.56%)
Dec 10, 2019
0.6500
0.6500
0.6100
0.6400
1,155,154
+0.01(+1.85%)
Dec 09, 2019
0.6490
0.6500
0.6022
0.6284
661,401
+0.00(+0.11%)
Dec 06, 2019
0.6900
0.7200
0.6111
0.6277
1,581,600
-0.10(-14.01%)
Dec 05, 2019
0.7600
0.7600
0.6800
0.7300
916,227
-0.03(-4.06%)
Dec 04, 2019
0.7640
0.7860
0.7274
0.7609
928,841
+0.01(+1.90%)
Dec 03, 2019
0.8000
0.8100
0.7121
0.7467
1,582,278
-0.06(-7.88%)
Dec 02, 2019
0.7614
0.8148
0.6700
0.8106
3,675,853
-0.54(-39.96%)
Nov 29, 2019
1.370
1.385
1.320
1.350
137,200
-0.02(-1.46%)
Nov 27, 2019
1.450
1.450
1.350
1.370
314,300
-0.08(-5.52%)
Nov 26, 2019
1.380
1.570
1.240
1.450
827,856
+0.07(+5.07%)
Nov 25, 2019
1.380
1.460
1.320
1.380
401,506
-0.04(-2.82%)
Nov 22, 2019
1.360
1.430
1.360
1.420
182,200
+0.06(+4.41%)
Nov 21, 2019
1.290
1.380
1.170
1.360
843,187
+0.09(+7.09%)
Nov 20, 2019
1.430
1.450
1.260
1.270
645,854
-0.15(-10.56%)
Nov 19, 2019
1.540
1.540
1.420
1.420
415,111
-0.11(-7.19%)
Nov 18, 2019
1.560
1.562
1.470
1.530
284,719
-0.03(-1.92%)
Nov 15, 2019
1.590
1.620
1.540
1.560
198,500
-0.02(-1.27%)
Nov 14, 2019
1.580
1.590
1.500
1.580
258,421
+0.00(+0.00%)
Nov 13, 2019
1.510
1.690
1.460
1.580
474,710
+0.13(+8.97%)
Nov 12, 2019
1.530
1.530
1.410
1.450
324,222
-0.07(-4.61%)
Nov 11, 2019
1.510
1.540
1.450
1.520
225,326
+0.01(+0.66%)
Nov 08, 2019
1.530
1.530
1.450
1.510
230,000
+0.02(+1.34%)
Nov 07, 2019
1.470
1.520
1.460
1.490
230,328
+0.00(+0.00%)
Nov 06, 2019
1.590
1.590
1.480
1.490
400,702
-0.10(-6.29%)
Nov 05, 2019
1.640
1.640
1.570
1.590
281,527
-0.05(-3.05%)
Nov 04, 2019
1.600
1.660
1.600
1.640
248,189
+0.02(+1.23%)
Nov 01, 2019
1.610
1.650
1.600
1.620
147,500
+0.02(+1.25%)
Oct 31, 2019
1.620
1.680
1.590
1.600
275,129
-0.02(-1.23%)
Oct 30, 2019
1.630
1.700
1.610
1.620
117,420
-0.03(-1.82%)
Oct 29, 2019
1.680
1.680
1.620
1.650
229,028
-0.04(-2.37%)
Oct 28, 2019
1.790
1.800
1.670
1.690
272,409
-0.10(-5.59%)
Oct 25, 2019
1.840
1.840
1.760
1.790
161,800
-0.03(-1.65%)
Oct 24, 2019
1.820
1.830
1.700
1.820
244,583
-0.01(-0.55%)
Oct 23, 2019
1.800
1.840
1.760
1.830
231,806
+0.02(+1.10%)
Oct 22, 2019
1.810
1.825
1.800
1.810
123,372
+0.00(+0.00%)
Oct 21, 2019
1.850
1.870
1.800
1.810
136,529
-0.03(-1.63%)
Oct 18, 2019
1.830
1.870
1.830
1.840
74,700
+0.00(+0.00%)
Oct 17, 2019
1.820
1.880
1.810
1.840
225,235
+0.05(+2.51%)
Oct 16, 2019
1.770
1.850
1.770
1.795
158,592
+0.02(+1.41%)
Oct 15, 2019
1.780
1.820
1.750
1.770
169,587
-0.01(-0.56%)
Oct 14, 2019
1.800
1.810
1.750
1.780
131,201
-0.03(-1.66%)
Oct 11, 2019
1.730
1.860
1.730
1.810
252,600
+0.08(+4.62%)
Oct 10, 2019
1.780
1.840
1.720
1.730
248,831
-0.05(-2.81%)
Oct 09, 2019
1.810
1.840
1.760
1.780
168,512
-0.01(-0.56%)
Oct 08, 2019
1.850
1.900
1.780
1.790
169,598
-0.06(-3.24%)
Oct 07, 2019
1.920
1.990
1.850
1.850
154,888
-0.06(-3.14%)
Oct 04, 2019
1.820
1.940
1.772
1.910
339,300
+0.11(+6.11%)
Oct 03, 2019
1.700
1.820
1.680
1.800
232,946
+0.08(+4.65%)
Oct 02, 2019
1.690
1.800
1.670
1.720
237,419
+0.02(+1.18%)
Oct 01, 2019
1.700
1.730
1.670
1.700
243,506
+0.00(+0.00%)
Sep 30, 2019
1.720
1.720
1.670
1.700
177,171
+0.00(+0.00%)
Sep 27, 2019
1.750
1.840
1.700
1.700
182,300
-0.07(-3.95%)
Sep 26, 2019
1.700
1.780
1.700
1.770
148,142
+0.05(+2.91%)
Sep 25, 2019
1.710
1.751
1.700
1.720
163,360
-0.02(-1.15%)
Sep 24, 2019
1.820
1.850
1.670
1.740
408,999
-0.11(-5.95%)
Sep 23, 2019
1.840
1.860
1.770
1.850
151,459
+0.01(+0.54%)
Sep 20, 2019
1.840
1.905
1.770
1.840
414,200
+0.03(+1.66%)
Sep 19, 2019
1.710
1.830
1.680
1.810
346,230
+0.10(+5.85%)
Sep 18, 2019
1.830
1.840
1.700
1.710
395,420
-0.13(-7.07%)
Sep 17, 2019
1.880
1.896
1.810
1.840
307,408
-0.05(-2.65%)
Sep 16, 2019
1.960
1.960
1.880
1.890
208,417
-0.06(-3.08%)
Sep 13, 2019
1.910
1.960
1.900
1.950
102,600
+0.03(+1.56%)
Sep 12, 2019
1.940
1.950
1.870
1.920
142,794
-0.02(-1.03%)
Sep 11, 2019
1.970
2.040
1.880
1.940
316,677
-0.03(-1.52%)
Sep 10, 2019
1.880
2.030
1.870
1.970
631,986
+0.07(+3.68%)
Sep 09, 2019
1.970
1.970
1.820
1.900
286,584
-0.02(-1.04%)
Sep 06, 2019
2.050
2.060
1.890
1.920
378,500
-0.14(-6.80%)
Sep 05, 2019
2.000
2.100
1.950
2.060
590,304
+0.12(+6.19%)
Sep 04, 2019
1.990
1.990
1.890
1.940
171,777
-0.03(-1.52%)
Sep 03, 2019
2.000
2.010
1.941
1.970
193,783
-0.03(-1.50%)
Aug 30, 2019
1.990
2.100
1.950
2.000
341,900
+0.02(+1.01%)
Aug 29, 2019
1.950
2.000
1.910
1.980
222,667
+0.06(+3.13%)
Aug 28, 2019
1.870
2.000
1.820
1.920
194,277
+0.05(+2.67%)
Aug 27, 2019
1.940
2.140
1.870
1.870
568,760
-0.07(-3.61%)
Aug 26, 2019
1.900
1.940
1.850
1.940
160,471
+0.06(+3.19%)
Aug 23, 2019
1.850
1.950
1.800
1.880
264,900
+0.00(+0.00%)
Aug 22, 2019
1.850
1.930
1.830
1.880
220,217
+0.03(+1.62%)
Aug 21, 2019
1.860
1.900
1.820
1.850
245,439
+0.02(+1.09%)
Aug 20, 2019
1.720
1.840
1.660
1.830
438,308
+0.11(+6.40%)
Aug 19, 2019
1.740
1.800
1.700
1.720
223,518
+0.00(+0.00%)
Aug 16, 2019
1.650
1.760
1.610
1.720
433,700
+0.11(+6.83%)
Aug 15, 2019
1.620
1.640
1.571
1.610
126,539
-0.01(-0.62%)
Aug 14, 2019
1.640
1.645
1.560
1.620
347,762
-0.04(-2.41%)
Aug 13, 2019
1.670
1.695
1.640
1.660
236,910
-0.01(-0.60%)
Aug 12, 2019
1.700
1.710
1.640
1.670
267,827
+0.00(+0.00%)
Aug 09, 2019
1.650
1.685
1.600
1.670
309,200
+0.02(+1.21%)
Aug 08, 2019
1.670
1.729
1.620
1.650
345,970
+0.02(+1.23%)
Aug 07, 2019
1.540
1.669
1.520
1.630
225,244
+0.09(+5.84%)
Aug 06, 2019
1.560
1.600
1.485
1.540
452,348
-0.02(-1.28%)
Aug 05, 2019
1.640
1.640
1.520
1.560
741,328
-0.10(-6.02%)
Aug 02, 2019
1.700
1.700
1.650
1.660
212,100
-0.07(-4.05%)
Aug 01, 2019
1.820
1.910
1.620
1.730
874,600
-0.18(-9.42%)
Jul 31, 2019
2.050
2.070
1.910
1.910
523,871
-0.04(-2.05%)
Jul 30, 2019
1.820
1.970
1.810
1.950
397,447
+0.12(+6.56%)
Jul 29, 2019
1.840
1.860
1.750
1.830
336,918
-0.01(-0.54%)
Jul 26, 2019
1.850
1.860
1.800
1.840
206,500
-0.01(-0.54%)
Jul 25, 2019
1.910
1.910
1.820
1.850
195,508
-0.03(-1.60%)
Jul 24, 2019
1.880
1.960
1.840
1.880
501,274
+0.00(+0.00%)
Jul 23, 2019
1.870
1.900
1.830
1.880
266,775
+0.03(+1.62%)
Jul 22, 2019
1.960
2.030
1.825
1.850
399,920
-0.07(-3.65%)
Jul 19, 2019
1.830
1.920
1.800
1.920
214,800
+0.09(+4.92%)
Jul 18, 2019
1.890
1.890
1.800
1.830
290,551
-0.05(-2.66%)
Jul 17, 2019
1.900
1.915
1.790
1.880
363,505
-0.01(-0.53%)
Jul 16, 2019
1.830
1.940
1.780
1.890
445,607
+0.05(+2.72%)
Jul 15, 2019
1.890
1.905
1.780
1.840
229,554
-0.02(-1.08%)
Jul 12, 2019
1.910
1.960
1.840
1.860
469,100
-0.06(-3.12%)
Jul 11, 2019
2.000
2.010
1.890
1.920
534,466
-0.05(-2.54%)
Jul 10, 2019
1.900
2.020
1.880
1.970
774,100
+0.08(+4.23%)
Jul 09, 2019
1.880
2.210
1.870
1.890
2,013,239
+0.02(+1.07%)
Jul 08, 2019
1.840
1.890
1.710
1.870
652,593
+0.01(+0.54%)
Jul 05, 2019
1.880
1.920
1.790
1.860
578,500
+0.03(+1.64%)
Jul 03, 2019
1.860
2.150
1.810
1.830
1,658,700
-0.01(-0.54%)
Jul 02, 2019
1.700
1.840
1.650
1.840
871,202
+0.21(+12.88%)
Jul 01, 2019
1.690
1.740
1.570
1.630
461,204
-0.04(-2.40%)
Jun 28, 2019
1.530
1.670
1.530
1.670
409,100
+0.16(+10.60%)
Jun 27, 2019
1.620
1.630
1.510
1.510
649,842
-0.10(-6.21%)
Jun 26, 2019
1.530
1.620
1.500
1.610
387,832
+0.10(+6.62%)
Jun 25, 2019
1.620
1.630
1.500
1.510
517,785
-0.10(-6.21%)
Jun 24, 2019
1.650
1.650
1.570
1.610
203,664
-0.01(-0.62%)
Jun 21, 2019
1.630
1.630
1.530
1.620
341,700
+0.00(+0.00%)
Jun 20, 2019
1.650
1.683
1.600
1.620
289,062
+0.01(+0.62%)
Jun 19, 2019
1.670
1.710
1.600
1.610
217,490
-0.06(-3.59%)
Jun 18, 2019
1.580
1.680
1.570
1.670
392,368
+0.09(+5.70%)
Jun 17, 2019
1.620
1.740
1.560
1.580
697,847
+0.01(+0.64%)
Jun 14, 2019
1.580
1.580
1.480
1.570
758,800
+0.01(+0.64%)
Jun 13, 2019
1.650
1.660
1.550
1.560
473,533
-0.07(-4.29%)
Jun 12, 2019
1.620
1.660
1.550
1.630
331,200
+0.01(+0.62%)
Jun 11, 2019
1.710
1.720
1.600
1.620
370,500
-0.05(-2.99%)
Jun 10, 2019
1.850
1.940
1.660
1.670
604,150
-0.16(-8.74%)
Jun 07, 2019
1.710
1.850
1.708
1.830
753,700
+0.23(+14.38%)
Jun 06, 2019
1.730
1.740
1.520
1.600
968,014
-0.13(-7.51%)
Jun 05, 2019
1.860
1.870
1.710
1.730
486,887
-0.12(-6.49%)
Jun 04, 2019
1.890
1.890
1.830
1.850
222,229
-0.01(-0.54%)
Jun 03, 2019
1.790
1.870
1.770
1.860
433,608
+0.06(+3.33%)
May 31, 2019
1.930
1.940
1.770
1.800
384,400
-0.14(-7.22%)
May 30, 2019
1.850
1.980
1.820
1.940
498,878
+0.09(+4.86%)
May 29, 2019
1.870
1.900
1.760
1.850
587,012
-0.02(-1.07%)
May 28, 2019
1.910
1.950
1.850
1.870
241,803
-0.02(-1.06%)
May 24, 2019
1.840
1.960
1.830
1.890
1,064,500
+0.08(+4.42%)
May 23, 2019
1.840
1.850
1.790
1.810
650,266
-0.05(-2.69%)
May 22, 2019
1.930
1.940
1.830
1.860
608,564
-0.09(-4.62%)
May 21, 2019
1.950
1.990
1.900
1.950
607,477
-0.01(-0.51%)
May 20, 2019
1.960
1.970
1.850
1.960
994,170
+0.00(+0.00%)
May 17, 2019
2.020
2.020
1.900
1.960
711,300
-0.08(-3.92%)
May 16, 2019
1.980
2.040
1.900
2.040
881,689
+0.00(+0.00%)
May 15, 2019
1.950
2.050
1.900
2.040
1,052,295
-0.03(-1.45%)
May 14, 2019
2.050
2.080
1.930
2.070
820,816
+0.02(+0.98%)
May 13, 2019
2.080
2.090
1.900
2.050
1,398,446
-0.02(-0.97%)
May 10, 2019
2.030
2.140
2.000
2.070
4,168,600
-0.50(-19.46%)
May 09, 2019
2.550
2.650
2.510
2.570
401,571
-0.02(-0.77%)
May 08, 2019
2.520
2.611
2.450
2.590
265,225
+0.08(+3.19%)
May 07, 2019
2.480
2.600
2.400
2.510
280,859
-0.03(-1.18%)
May 06, 2019
2.450
2.620
2.409
2.540
224,009
+0.06(+2.42%)
May 03, 2019
2.370
2.555
2.370
2.480
502,200
+0.13(+5.53%)
May 02, 2019
2.410
2.430
2.260
2.350
678,846
-0.06(-2.49%)
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.