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
Atomera Inc
(NQ:
ATOM
)
4.450
-0.090 (-1.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
5.750
5.760
5.250
5.320
93,228
-0.44(-7.64%)
Apr 29, 2020
5.150
6.110
5.060
5.760
593,239
+0.71(+14.06%)
Apr 28, 2020
5.230
5.300
4.800
5.050
54,067
-0.15(-2.88%)
Apr 27, 2020
4.550
5.250
4.529
5.200
100,966
+0.74(+16.59%)
Apr 24, 2020
4.620
4.660
4.200
4.460
65,700
-0.04(-0.89%)
Apr 23, 2020
4.420
4.700
4.220
4.500
50,041
+0.12(+2.74%)
Apr 22, 2020
4.240
4.380
4.000
4.380
47,217
+0.29(+7.09%)
Apr 21, 2020
4.100
4.250
3.930
4.090
32,796
+0.01(+0.25%)
Apr 20, 2020
4.080
4.140
3.820
4.080
62,058
+0.07(+1.75%)
Apr 17, 2020
4.160
4.180
3.900
4.010
26,200
+0.04(+1.01%)
Apr 16, 2020
4.170
4.220
3.900
3.970
56,275
-0.05(-1.24%)
Apr 15, 2020
4.310
4.310
3.900
4.020
30,913
-0.27(-6.29%)
Apr 14, 2020
4.200
4.600
4.200
4.290
68,849
+0.10(+2.39%)
Apr 13, 2020
4.050
4.200
3.870
4.190
36,235
+0.19(+4.75%)
Apr 09, 2020
4.000
4.200
3.900
4.000
30,200
+0.00(+0.00%)
Apr 08, 2020
3.970
4.231
3.890
4.000
16,232
+0.04(+0.88%)
Apr 07, 2020
3.900
4.260
3.680
3.965
88,878
+0.15(+4.07%)
Apr 06, 2020
3.540
3.890
3.340
3.810
29,329
+0.11(+2.97%)
Apr 03, 2020
3.450
3.700
3.150
3.700
17,700
+0.25(+7.25%)
Apr 02, 2020
3.330
3.590
3.110
3.450
39,938
+0.00(+0.00%)
Apr 01, 2020
3.540
3.650
3.200
3.450
42,131
-0.05(-1.43%)
Mar 31, 2020
3.620
3.650
3.480
3.500
28,837
-0.05(-1.41%)
Mar 30, 2020
3.460
3.640
3.450
3.550
28,929
+0.06(+1.72%)
Mar 27, 2020
3.580
3.700
3.250
3.490
64,700
-0.19(-5.29%)
Mar 26, 2020
3.150
3.940
3.150
3.685
57,296
+0.50(+15.88%)
Mar 25, 2020
3.040
3.250
3.017
3.180
32,863
+0.25(+8.53%)
Mar 24, 2020
2.690
3.200
2.690
2.930
38,538
+0.38(+14.90%)
Mar 23, 2020
2.710
2.860
2.530
2.550
36,678
-0.11(-4.14%)
Mar 20, 2020
3.000
3.000
2.660
2.660
66,600
-0.25(-8.59%)
Mar 19, 2020
2.910
3.020
2.910
2.910
25,493
+0.05(+1.75%)
Mar 18, 2020
3.120
3.184
2.700
2.860
89,504
-0.45(-13.60%)
Mar 17, 2020
2.990
3.330
2.930
3.310
49,567
+0.37(+12.59%)
Mar 16, 2020
3.070
3.095
2.800
2.940
38,570
-0.21(-6.67%)
Mar 13, 2020
3.100
3.207
3.000
3.150
64,200
+0.10(+3.28%)
Mar 12, 2020
3.750
3.772
2.850
3.050
111,074
-1.01(-24.88%)
Mar 11, 2020
4.450
4.457
3.751
4.060
74,462
-0.41(-9.17%)
Mar 10, 2020
4.530
4.640
4.260
4.470
28,683
+0.01(+0.22%)
Mar 09, 2020
4.990
5.000
4.440
4.460
70,022
-0.68(-13.23%)
Mar 06, 2020
4.860
5.260
4.750
5.140
57,400
+0.21(+4.26%)
Mar 05, 2020
5.220
5.441
4.820
4.930
101,392
-0.28(-5.28%)
Mar 04, 2020
4.820
5.301
4.820
5.205
117,532
+0.46(+9.58%)
Mar 03, 2020
4.580
4.800
4.549
4.750
63,183
+0.24(+5.32%)
Mar 02, 2020
4.230
4.660
4.211
4.510
51,038
+0.12(+2.73%)
Feb 28, 2020
4.450
4.500
4.154
4.390
103,500
-0.17(-3.73%)
Feb 27, 2020
5.240
5.240
4.465
4.560
80,654
-0.64(-12.31%)
Feb 26, 2020
4.900
5.375
4.898
5.200
86,195
+0.26(+5.26%)
Feb 25, 2020
4.800
5.000
4.630
4.940
63,809
+0.16(+3.35%)
Feb 24, 2020
4.890
4.970
4.700
4.780
35,500
-0.15(-3.04%)
Feb 21, 2020
4.750
4.990
4.580
4.930
101,700
+0.22(+4.67%)
Feb 20, 2020
4.610
4.900
4.600
4.710
78,553
+0.11(+2.39%)
Feb 19, 2020
4.330
4.770
4.330
4.600
122,304
+0.22(+5.02%)
Feb 18, 2020
4.840
4.840
4.250
4.380
111,237
-0.36(-7.59%)
Feb 14, 2020
4.860
4.860
4.600
4.740
31,200
-0.16(-3.27%)
Feb 13, 2020
5.480
5.480
4.150
4.900
266,381
-0.38(-7.20%)
Feb 12, 2020
5.570
5.717
5.030
5.280
195,704
-0.39(-6.88%)
Feb 11, 2020
4.890
6.370
4.879
5.670
791,201
+0.78(+15.95%)
Feb 10, 2020
4.270
5.450
4.270
4.890
299,131
+0.72(+17.27%)
Feb 07, 2020
4.240
4.334
4.150
4.170
24,600
-0.03(-0.71%)
Feb 06, 2020
4.440
4.476
4.200
4.200
24,619
-0.16(-3.67%)
Feb 05, 2020
4.350
4.470
4.340
4.360
27,269
+0.01(+0.23%)
Feb 04, 2020
4.160
4.350
4.150
4.350
31,907
+0.20(+4.82%)
Feb 03, 2020
4.150
4.200
4.100
4.150
18,994
-0.01(-0.24%)
Jan 31, 2020
4.310
4.314
4.120
4.160
54,000
-0.16(-3.70%)
Jan 30, 2020
4.516
4.603
4.300
4.320
39,239
-0.18(-4.00%)
Jan 29, 2020
4.480
4.849
4.380
4.500
111,010
+0.05(+1.12%)
Jan 28, 2020
4.430
4.457
4.370
4.450
31,248
+0.02(+0.45%)
Jan 27, 2020
4.500
4.550
4.420
4.430
57,420
-0.13(-2.85%)
Jan 24, 2020
4.310
4.765
4.260
4.560
87,200
+0.24(+5.56%)
Jan 23, 2020
4.290
4.340
4.100
4.320
32,860
+0.01(+0.23%)
Jan 22, 2020
4.300
4.490
4.180
4.310
51,737
+0.06(+1.41%)
Jan 21, 2020
4.430
4.500
4.150
4.250
174,797
-0.18(-4.06%)
Jan 17, 2020
4.010
4.709
3.960
4.430
251,100
+0.65(+17.20%)
Jan 16, 2020
3.930
4.020
3.770
3.780
91,060
-0.13(-3.32%)
Jan 15, 2020
3.970
4.029
3.800
3.910
42,306
-0.09(-2.25%)
Jan 14, 2020
4.080
4.105
3.950
4.000
44,540
-0.10(-2.44%)
Jan 13, 2020
4.240
4.336
3.900
4.100
128,215
-0.07(-1.68%)
Jan 10, 2020
3.650
4.250
3.590
4.170
142,800
+0.53(+14.56%)
Jan 09, 2020
3.290
3.710
3.284
3.640
95,423
+0.34(+10.30%)
Jan 08, 2020
3.260
3.350
3.200
3.300
55,332
+0.01(+0.30%)
Jan 07, 2020
3.300
3.400
3.250
3.290
41,203
-0.02(-0.60%)
Jan 06, 2020
3.160
3.310
3.150
3.310
24,590
+0.16(+5.08%)
Jan 03, 2020
3.160
3.280
3.130
3.150
35,500
-0.01(-0.32%)
Jan 02, 2020
3.130
3.210
3.090
3.160
38,291
+0.08(+2.60%)
Dec 31, 2019
3.050
3.150
3.000
3.080
62,200
+0.03(+0.98%)
Dec 30, 2019
2.950
3.060
2.860
3.050
59,837
+0.10(+3.39%)
Dec 27, 2019
3.040
3.040
2.880
2.950
46,200
-0.15(-4.84%)
Dec 26, 2019
3.040
3.122
2.961
3.100
101,006
+0.02(+0.65%)
Dec 24, 2019
3.050
3.170
3.000
3.080
24,100
-0.02(-0.48%)
Dec 23, 2019
2.900
3.100
2.900
3.095
52,939
+0.17(+5.63%)
Dec 20, 2019
2.810
2.930
2.810
2.930
98,500
+0.08(+2.81%)
Dec 19, 2019
2.900
2.900
2.830
2.850
46,039
-0.06(-2.06%)
Dec 18, 2019
2.850
2.920
2.835
2.910
28,249
+0.02(+0.69%)
Dec 17, 2019
2.900
2.920
2.844
2.890
33,311
+0.00(+0.00%)
Dec 16, 2019
2.870
2.920
2.770
2.890
33,525
+0.02(+0.70%)
Dec 13, 2019
2.850
3.010
2.850
2.870
19,300
-0.10(-3.37%)
Dec 12, 2019
2.920
2.970
2.860
2.970
33,417
+0.09(+3.13%)
Dec 11, 2019
2.820
2.955
2.770
2.880
15,856
+0.03(+1.05%)
Dec 10, 2019
2.840
2.940
2.738
2.850
46,167
+0.00(+0.00%)
Dec 09, 2019
2.940
2.980
2.770
2.850
44,126
-0.07(-2.40%)
Dec 06, 2019
3.030
3.060
2.920
2.920
64,700
-0.11(-3.63%)
Dec 05, 2019
3.060
3.100
3.023
3.030
23,784
-0.03(-0.98%)
Dec 04, 2019
3.170
3.170
3.010
3.060
23,205
-0.11(-3.47%)
Dec 03, 2019
3.000
3.170
2.950
3.170
41,710
+0.18(+6.02%)
Dec 02, 2019
2.950
3.100
2.910
2.990
71,945
-0.06(-1.97%)
Nov 29, 2019
3.040
3.120
2.991
3.050
13,400
+0.04(+1.33%)
Nov 27, 2019
3.040
3.170
2.960
3.010
45,900
-0.03(-0.99%)
Nov 26, 2019
3.000
3.190
2.920
3.040
62,586
+0.02(+0.66%)
Nov 25, 2019
3.090
3.200
2.981
3.020
74,389
-0.05(-1.63%)
Nov 22, 2019
3.000
3.090
2.960
3.070
96,200
+0.18(+6.23%)
Nov 21, 2019
2.800
2.930
2.800
2.890
21,641
-0.02(-0.69%)
Nov 20, 2019
2.990
3.100
2.870
2.910
44,595
-0.04(-1.36%)
Nov 19, 2019
2.850
3.120
2.850
2.950
86,806
+0.15(+5.36%)
Nov 18, 2019
2.670
2.950
2.670
2.800
84,654
+0.18(+6.87%)
Nov 15, 2019
2.624
2.667
2.575
2.620
32,600
-0.02(-0.76%)
Nov 14, 2019
2.730
2.850
2.630
2.640
35,968
-0.04(-1.49%)
Nov 13, 2019
2.670
2.750
2.610
2.680
39,892
+0.02(+0.75%)
Nov 12, 2019
2.818
2.818
2.600
2.660
77,692
-0.11(-3.97%)
Nov 11, 2019
3.110
3.110
2.770
2.770
55,987
-0.26(-8.58%)
Nov 08, 2019
3.084
3.084
2.810
3.030
44,500
-0.04(-1.30%)
Nov 07, 2019
3.150
3.150
3.050
3.070
51,643
-0.15(-4.66%)
Nov 06, 2019
3.570
3.780
3.050
3.220
135,137
-0.23(-6.80%)
Nov 05, 2019
3.440
3.470
3.340
3.455
9,993
+0.02(+0.44%)
Nov 04, 2019
3.500
3.680
3.400
3.440
43,661
+0.04(+1.18%)
Nov 01, 2019
3.450
3.550
3.300
3.400
52,000
+0.03(+0.89%)
Oct 31, 2019
3.620
3.669
3.335
3.370
197,019
-0.33(-8.92%)
Oct 30, 2019
3.760
3.970
3.700
3.700
20,979
-0.10(-2.63%)
Oct 29, 2019
4.020
4.020
3.670
3.800
32,095
-0.14(-3.55%)
Oct 28, 2019
3.700
4.080
3.570
3.940
100,939
+0.33(+9.14%)
Oct 25, 2019
3.540
3.660
3.445
3.610
71,000
+0.07(+1.98%)
Oct 24, 2019
3.320
3.540
3.320
3.540
25,233
+0.26(+7.93%)
Oct 23, 2019
3.270
3.590
3.270
3.280
34,736
+0.01(+0.31%)
Oct 22, 2019
3.200
3.325
3.190
3.270
23,276
+0.07(+2.19%)
Oct 21, 2019
3.340
3.340
3.200
3.200
4,373
-0.13(-3.90%)
Oct 18, 2019
3.320
3.340
3.160
3.330
11,100
-0.01(-0.30%)
Oct 17, 2019
3.180
3.410
3.163
3.340
56,688
+0.16(+5.03%)
Oct 16, 2019
3.500
3.550
3.170
3.180
68,061
-0.37(-10.42%)
Oct 15, 2019
3.510
3.610
3.490
3.550
16,546
-0.14(-3.79%)
Oct 14, 2019
3.485
3.690
3.485
3.690
8,493
+0.16(+4.53%)
Oct 11, 2019
3.570
3.610
3.427
3.530
30,100
-0.04(-1.12%)
Oct 10, 2019
3.710
3.710
3.530
3.570
16,526
-0.14(-3.77%)
Oct 09, 2019
3.660
3.740
3.550
3.710
24,743
+0.14(+3.92%)
Oct 08, 2019
3.550
3.680
3.500
3.570
46,978
-0.01(-0.28%)
Oct 07, 2019
3.660
3.730
3.538
3.580
29,899
-0.16(-4.28%)
Oct 04, 2019
3.550
3.740
3.500
3.740
13,200
+0.19(+5.35%)
Oct 03, 2019
3.450
3.580
3.410
3.550
8,239
+0.08(+2.31%)
Oct 02, 2019
3.660
3.680
3.450
3.470
41,896
-0.32(-8.44%)
Oct 01, 2019
3.751
3.800
3.542
3.790
52,299
+0.02(+0.53%)
Sep 30, 2019
3.510
3.800
3.500
3.770
57,005
+0.26(+7.41%)
Sep 27, 2019
3.750
3.765
3.490
3.510
100,500
-0.17(-4.62%)
Sep 26, 2019
3.750
3.805
3.640
3.680
77,840
-0.06(-1.60%)
Sep 25, 2019
3.580
3.860
3.425
3.740
63,542
+0.24(+6.86%)
Sep 24, 2019
3.670
3.780
3.460
3.500
38,213
-0.14(-3.85%)
Sep 23, 2019
3.680
3.750
3.538
3.640
25,406
-0.02(-0.55%)
Sep 20, 2019
3.600
3.700
3.510
3.660
36,200
+0.10(+2.81%)
Sep 19, 2019
3.630
3.700
3.500
3.560
34,258
-0.11(-3.00%)
Sep 18, 2019
3.610
3.770
3.540
3.670
32,283
-0.08(-2.13%)
Sep 17, 2019
3.650
3.790
3.560
3.750
23,534
+0.08(+2.18%)
Sep 16, 2019
3.700
3.790
3.615
3.670
32,992
+0.01(+0.27%)
Sep 13, 2019
3.830
3.948
3.660
3.660
19,200
-0.16(-4.19%)
Sep 12, 2019
3.820
4.000
3.820
3.820
20,021
+0.00(+0.00%)
Sep 11, 2019
3.820
3.880
3.710
3.820
23,986
+0.05(+1.33%)
Sep 10, 2019
3.760
3.800
3.671
3.770
32,269
+0.07(+1.89%)
Sep 09, 2019
3.820
3.830
3.661
3.700
16,702
-0.13(-3.39%)
Sep 06, 2019
3.810
3.944
3.780
3.830
12,300
-0.01(-0.26%)
Sep 05, 2019
3.710
3.840
3.600
3.840
15,859
+0.19(+5.21%)
Sep 04, 2019
3.610
3.842
3.471
3.650
49,342
+0.00(+0.00%)
Sep 03, 2019
3.880
3.980
3.365
3.650
112,274
-0.41(-10.10%)
Aug 30, 2019
4.060
4.170
4.030
4.060
45,300
+0.01(+0.25%)
Aug 29, 2019
4.200
4.200
4.010
4.050
21,657
-0.25(-5.81%)
Aug 28, 2019
4.030
4.300
3.840
4.300
45,915
+0.19(+4.62%)
Aug 27, 2019
4.200
4.210
4.050
4.110
15,997
+0.03(+0.74%)
Aug 26, 2019
4.390
4.390
4.080
4.080
27,162
-0.27(-6.21%)
Aug 23, 2019
4.500
4.500
4.190
4.350
64,100
-0.17(-3.76%)
Aug 22, 2019
4.740
4.786
4.380
4.520
63,025
-0.21(-4.44%)
Aug 21, 2019
4.500
4.750
4.460
4.730
14,293
+0.23(+5.11%)
Aug 20, 2019
4.485
4.630
4.450
4.500
9,140
+0.01(+0.22%)
Aug 19, 2019
4.430
4.960
4.387
4.490
98,145
+0.06(+1.35%)
Aug 16, 2019
4.210
4.440
4.159
4.430
30,900
+0.28(+6.75%)
Aug 15, 2019
4.250
4.300
3.815
4.150
166,516
-0.06(-1.43%)
Aug 14, 2019
4.310
4.409
4.200
4.210
45,597
-0.15(-3.44%)
Aug 13, 2019
4.390
4.500
4.320
4.360
28,539
-0.05(-1.13%)
Aug 12, 2019
4.550
4.747
4.330
4.410
37,672
-0.11(-2.43%)
Aug 09, 2019
4.530
4.610
4.350
4.520
53,500
+0.02(+0.44%)
Aug 08, 2019
5.090
5.135
4.300
4.500
124,948
-0.76(-14.45%)
Aug 07, 2019
5.110
5.384
5.004
5.260
62,155
+0.15(+2.94%)
Aug 06, 2019
5.160
5.240
4.940
5.110
46,772
+0.06(+1.19%)
Aug 05, 2019
5.390
5.600
4.950
5.050
92,611
-0.41(-7.51%)
Aug 02, 2019
5.200
5.549
5.200
5.460
44,200
+0.18(+3.41%)
Aug 01, 2019
5.600
5.700
5.250
5.280
96,611
-0.25(-4.52%)
Jul 31, 2019
5.250
5.690
5.100
5.530
95,085
+0.23(+4.34%)
Jul 30, 2019
5.580
5.580
5.060
5.300
85,166
-0.12(-2.21%)
Jul 29, 2019
5.230
5.840
5.160
5.420
189,787
+0.26(+5.04%)
Jul 26, 2019
5.070
5.300
5.010
5.160
52,400
+0.13(+2.69%)
Jul 25, 2019
5.060
5.060
4.980
5.025
34,316
+0.03(+0.50%)
Jul 24, 2019
5.000
5.232
5.000
5.000
58,035
+0.00(+0.00%)
Jul 23, 2019
5.360
5.505
5.000
5.000
74,843
-0.27(-5.12%)
Jul 22, 2019
4.550
5.420
4.550
5.270
333,595
+0.73(+16.08%)
Jul 19, 2019
4.410
4.540
4.300
4.540
17,200
+0.15(+3.42%)
Jul 18, 2019
4.380
4.500
4.360
4.390
12,150
-0.08(-1.79%)
Jul 17, 2019
4.460
4.580
4.200
4.470
90,029
+0.11(+2.52%)
Jul 16, 2019
4.510
4.550
4.310
4.360
42,613
-0.10(-2.24%)
Jul 15, 2019
4.590
4.640
4.410
4.460
38,554
-0.15(-3.25%)
Jul 12, 2019
4.520
4.650
4.520
4.610
55,400
+0.06(+1.32%)
Jul 11, 2019
4.560
4.650
4.533
4.550
15,569
+0.01(+0.22%)
Jul 10, 2019
4.520
4.560
4.250
4.540
34,954
+0.04(+0.89%)
Jul 09, 2019
4.380
4.567
4.380
4.500
10,740
+0.12(+2.74%)
Jul 08, 2019
4.500
4.640
4.300
4.380
59,158
-0.13(-2.88%)
Jul 05, 2019
4.680
4.750
4.320
4.510
163,600
-0.15(-3.22%)
Jul 03, 2019
4.560
4.790
4.560
4.660
27,500
-0.09(-1.89%)
Jul 02, 2019
4.600
4.780
4.590
4.750
47,279
+0.19(+4.17%)
Jul 01, 2019
5.030
5.030
4.560
4.560
118,281
-0.47(-9.34%)
Jun 28, 2019
5.000
5.080
4.904
5.030
28,500
-0.01(-0.20%)
Jun 27, 2019
4.840
5.040
4.780
5.040
21,966
+0.26(+5.44%)
Jun 26, 2019
4.630
4.850
4.630
4.780
32,234
-0.02(-0.42%)
Jun 25, 2019
5.050
5.200
4.670
4.800
160,886
-0.25(-4.95%)
Jun 24, 2019
5.060
5.260
4.980
5.050
118,368
-0.10(-1.94%)
Jun 21, 2019
5.100
5.190
4.890
5.150
72,400
+0.11(+2.18%)
Jun 20, 2019
5.040
5.170
5.040
5.040
44,681
+0.01(+0.20%)
Jun 19, 2019
5.150
5.270
5.030
5.030
24,417
-0.05(-0.96%)
Jun 18, 2019
5.233
5.390
5.011
5.079
64,023
-0.11(-2.14%)
Jun 17, 2019
5.000
5.230
4.990
5.190
52,463
+0.21(+4.22%)
Jun 14, 2019
4.850
5.000
4.790
4.980
60,400
+0.13(+2.68%)
Jun 13, 2019
4.800
5.040
4.500
4.850
163,855
+0.06(+1.25%)
Jun 12, 2019
4.830
4.830
4.550
4.790
78,337
-0.03(-0.62%)
Jun 11, 2019
4.900
5.070
4.780
4.820
77,488
-0.03(-0.62%)
Jun 10, 2019
4.820
5.090
4.810
4.850
83,909
+0.07(+1.47%)
Jun 07, 2019
4.580
4.839
4.580
4.780
71,800
+0.20(+4.36%)
Jun 06, 2019
4.610
4.701
4.540
4.580
36,715
-0.07(-1.51%)
Jun 05, 2019
4.550
4.730
4.450
4.650
52,884
+0.15(+3.33%)
Jun 04, 2019
4.800
4.800
4.410
4.500
122,913
-0.34(-7.02%)
Jun 03, 2019
4.190
4.890
4.180
4.840
252,816
+0.62(+14.69%)
May 31, 2019
4.100
4.250
4.010
4.220
144,700
+0.07(+1.69%)
May 30, 2019
4.185
4.200
4.005
4.150
37,300
-0.05(-1.19%)
May 29, 2019
4.100
4.200
3.970
4.200
156,665
+0.23(+5.79%)
May 28, 2019
3.820
3.970
3.776
3.970
4,364
+0.03(+0.76%)
May 24, 2019
3.790
3.980
3.550
3.940
85,100
+0.12(+3.14%)
May 23, 2019
3.800
3.820
3.450
3.820
84,015
-0.02(-0.52%)
May 22, 2019
3.840
3.850
3.700
3.840
14,166
+0.03(+0.79%)
May 21, 2019
3.962
3.962
3.745
3.810
30,906
+0.01(+0.26%)
May 20, 2019
4.090
4.100
3.800
3.800
75,418
-0.25(-6.17%)
May 17, 2019
4.030
4.250
3.920
4.050
111,400
+0.00(+0.00%)
May 16, 2019
3.980
4.190
3.910
4.050
62,705
+0.05(+1.25%)
May 15, 2019
3.800
4.030
3.769
4.000
40,092
+0.13(+3.36%)
May 14, 2019
3.910
3.968
3.780
3.870
8,719
-0.04(-1.02%)
May 13, 2019
3.750
3.990
3.557
3.910
20,780
+0.16(+4.27%)
May 10, 2019
3.910
3.992
3.360
3.750
105,200
-0.25(-6.25%)
May 09, 2019
3.900
4.030
3.790
4.000
62,660
+0.20(+5.26%)
May 08, 2019
4.150
4.320
3.700
3.800
202,807
-0.35(-8.43%)
May 07, 2019
3.980
4.150
3.670
4.150
152,814
+0.35(+9.21%)
May 06, 2019
3.300
4.090
3.300
3.800
520,786
+0.52(+15.85%)
May 03, 2019
2.700
3.318
2.700
3.280
128,200
+0.58(+21.48%)
May 02, 2019
3.090
3.090
2.645
2.700
161,294
+0.14(+5.47%)
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.