Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adecoagro Ord Shs
(NY:
AGRO
)
10.32
-0.56 (-5.15%)
Official Closing Price
Updated: 7:00 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, 2019
6.263
6.300
6.144
6.263
459,795
+0.00(+0.00%)
Apr 29, 2019
6.291
6.328
6.190
6.263
189,976
-0.04(-0.58%)
Apr 26, 2019
6.217
6.309
6.171
6.300
273,809
+0.05(+0.74%)
Apr 25, 2019
6.217
6.282
5.987
6.254
644,262
+0.08(+1.34%)
Apr 24, 2019
6.282
6.282
6.047
6.171
311,089
-0.08(-1.33%)
Apr 23, 2019
6.273
6.291
6.144
6.254
328,506
+0.02(+0.30%)
Apr 22, 2019
6.309
6.355
6.199
6.236
117,168
-0.09(-1.46%)
Apr 18, 2019
6.337
6.374
6.309
6.328
214,856
-0.02(-0.29%)
Apr 17, 2019
6.401
6.401
6.291
6.346
100,951
-0.01(-0.14%)
Apr 16, 2019
6.401
6.429
6.346
6.355
137,036
-0.03(-0.43%)
Apr 15, 2019
6.420
6.429
6.355
6.383
137,815
-0.06(-0.86%)
Apr 12, 2019
6.438
6.448
6.328
6.438
164,372
+0.05(+0.72%)
Apr 11, 2019
6.512
6.512
6.355
6.392
101,503
-0.13(-1.98%)
Apr 10, 2019
6.577
6.577
6.475
6.521
176,321
-0.01(-0.14%)
Apr 09, 2019
6.549
6.687
6.448
6.530
389,248
-0.04(-0.56%)
Apr 08, 2019
6.521
6.567
6.429
6.567
299,079
+0.06(+0.85%)
Apr 05, 2019
6.300
6.517
6.236
6.512
1,674,993
+0.28(+4.43%)
Apr 04, 2019
6.125
6.282
6.079
6.236
871,874
+0.06(+1.04%)
Apr 03, 2019
6.144
6.194
6.111
6.171
281,309
+0.00(+0.00%)
Apr 02, 2019
6.273
6.273
6.051
6.171
362,540
-0.10(-1.62%)
Apr 01, 2019
6.392
6.392
6.171
6.273
330,201
-0.07(-1.16%)
Mar 29, 2019
6.300
6.401
6.153
6.346
311,048
+0.07(+1.17%)
Mar 28, 2019
6.282
6.374
6.208
6.273
354,672
-0.03(-0.44%)
Mar 27, 2019
6.328
6.365
6.208
6.300
425,197
-0.08(-1.30%)
Mar 26, 2019
6.392
6.429
6.273
6.383
201,809
+0.02(+0.29%)
Mar 25, 2019
6.300
6.401
6.203
6.365
356,288
+0.04(+0.58%)
Mar 22, 2019
6.650
6.678
6.319
6.328
185,217
-0.39(-5.76%)
Mar 21, 2019
6.521
6.779
6.497
6.715
517,530
+0.17(+2.53%)
Mar 20, 2019
6.530
6.641
6.448
6.549
238,538
+0.02(+0.28%)
Mar 19, 2019
6.466
6.655
6.429
6.530
474,806
+0.07(+1.14%)
Mar 18, 2019
6.448
6.540
6.236
6.457
486,112
+0.05(+0.72%)
Mar 15, 2019
5.941
6.475
5.886
6.411
1,863,467
+0.30(+4.98%)
Mar 14, 2019
6.190
6.217
6.019
6.107
281,745
-0.06(-0.90%)
Mar 13, 2019
6.107
6.199
6.088
6.162
648,608
+0.07(+1.21%)
Mar 12, 2019
6.079
6.208
6.061
6.088
367,126
+0.04(+0.61%)
Mar 11, 2019
5.987
6.107
5.844
6.051
1,108,855
+0.10(+1.70%)
Mar 08, 2019
6.245
6.245
5.849
5.950
777,783
-0.26(-4.15%)
Mar 07, 2019
6.319
6.374
6.190
6.208
588,712
-0.14(-2.18%)
Mar 06, 2019
6.530
6.540
6.217
6.346
376,831
-0.18(-2.82%)
Mar 05, 2019
6.549
6.604
6.512
6.530
377,771
-0.05(-0.70%)
Mar 04, 2019
6.512
6.604
6.494
6.577
391,797
+0.06(+0.85%)
Mar 01, 2019
6.540
6.604
6.401
6.521
469,884
-0.03(-0.42%)
Feb 28, 2019
6.595
6.641
6.429
6.549
254,988
-0.05(-0.70%)
Feb 27, 2019
6.623
6.632
6.503
6.595
118,411
-0.06(-0.83%)
Feb 26, 2019
6.669
6.687
6.558
6.650
194,942
+0.00(+0.00%)
Feb 25, 2019
6.641
6.705
6.632
6.650
229,853
+0.01(+0.14%)
Feb 22, 2019
6.650
6.705
6.577
6.641
250,358
+0.00(+0.00%)
Feb 21, 2019
6.733
6.733
6.609
6.641
412,532
-0.15(-2.17%)
Feb 20, 2019
6.770
6.825
6.732
6.788
238,866
+0.01(+0.14%)
Feb 19, 2019
6.834
6.908
6.742
6.779
473,924
-0.06(-0.94%)
Feb 15, 2019
7.028
7.129
6.825
6.844
160,246
-0.09(-1.33%)
Feb 14, 2019
6.816
6.982
6.779
6.936
216,644
+0.10(+1.48%)
Feb 13, 2019
6.687
6.853
6.641
6.834
133,764
+0.19(+2.91%)
Feb 12, 2019
6.586
6.715
6.521
6.641
524,772
+0.11(+1.69%)
Feb 11, 2019
6.632
6.687
6.512
6.530
215,659
-0.10(-1.53%)
Feb 08, 2019
6.659
6.678
6.586
6.632
365,332
-0.05(-0.69%)
Feb 07, 2019
6.669
6.724
6.586
6.678
188,482
-0.05(-0.68%)
Feb 06, 2019
6.853
6.880
6.696
6.724
271,400
-0.18(-2.67%)
Feb 05, 2019
6.816
6.954
6.816
6.908
140,619
+0.06(+0.94%)
Feb 04, 2019
6.844
6.927
6.770
6.844
101,905
-0.04(-0.54%)
Feb 01, 2019
6.991
7.065
6.807
6.880
197,160
-0.14(-1.97%)
Jan 31, 2019
6.945
7.194
6.779
7.019
445,056
+0.12(+1.74%)
Jan 30, 2019
6.650
6.945
6.530
6.899
406,666
+0.31(+4.76%)
Jan 29, 2019
6.623
6.678
6.484
6.586
519,188
+0.03(+0.42%)
Jan 28, 2019
6.540
6.659
6.496
6.558
158,535
-0.05(-0.70%)
Jan 25, 2019
6.696
6.696
6.558
6.604
324,402
-0.08(-1.24%)
Jan 24, 2019
6.761
6.834
6.678
6.687
241,547
-0.12(-1.76%)
Jan 23, 2019
6.613
6.825
6.613
6.807
196,570
+0.25(+3.79%)
Jan 22, 2019
6.586
6.613
6.457
6.558
456,124
-0.05(-0.70%)
Jan 18, 2019
6.669
6.742
6.586
6.604
235,701
-0.03(-0.42%)
Jan 17, 2019
6.632
6.770
6.530
6.632
269,825
-0.01(-0.14%)
Jan 16, 2019
6.346
6.715
6.346
6.641
711,539
+0.02(+0.28%)
Jan 15, 2019
6.586
6.687
6.540
6.623
373,223
+0.05(+0.70%)
Jan 14, 2019
6.549
6.724
6.521
6.577
156,426
-0.03(-0.42%)
Jan 11, 2019
6.448
6.650
6.448
6.604
209,428
+0.11(+1.70%)
Jan 10, 2019
6.623
6.632
6.374
6.494
363,267
-0.14(-2.08%)
Jan 09, 2019
6.549
6.678
6.540
6.632
470,351
+0.11(+1.69%)
Jan 08, 2019
6.604
6.632
6.494
6.521
162,413
-0.07(-1.12%)
Jan 07, 2019
6.567
6.659
6.558
6.595
240,916
+0.04(+0.56%)
Jan 04, 2019
6.420
6.705
6.401
6.558
430,582
+0.16(+2.45%)
Jan 03, 2019
6.484
6.577
6.374
6.401
104,814
-0.10(-1.56%)
Jan 02, 2019
6.263
6.650
6.263
6.503
570,015
+0.09(+1.44%)
Dec 31, 2018
6.319
6.448
6.254
6.411
194,445
+0.15(+2.35%)
Dec 28, 2018
6.236
6.346
6.190
6.263
208,017
+0.02(+0.29%)
Dec 27, 2018
6.162
6.282
6.070
6.245
363,072
+0.02(+0.30%)
Dec 26, 2018
5.987
6.236
5.895
6.226
221,020
+0.24(+4.00%)
Dec 24, 2018
6.144
6.208
5.969
5.987
188,474
-0.18(-2.99%)
Dec 21, 2018
6.079
6.263
5.987
6.171
546,533
+0.06(+0.90%)
Dec 20, 2018
6.144
6.199
5.987
6.116
461,719
-0.02(-0.30%)
Dec 19, 2018
6.199
6.328
6.116
6.134
347,495
-0.06(-0.89%)
Dec 18, 2018
6.180
6.282
6.116
6.190
313,854
+0.01(+0.15%)
Dec 17, 2018
6.475
6.530
6.125
6.180
387,331
-0.31(-4.82%)
Dec 14, 2018
6.484
6.659
6.457
6.494
349,264
-0.04(-0.56%)
Dec 13, 2018
6.623
6.687
6.512
6.530
183,274
-0.04(-0.56%)
Dec 12, 2018
6.503
6.761
6.484
6.567
486,719
+0.09(+1.42%)
Dec 11, 2018
6.226
6.480
6.226
6.475
499,775
+0.04(+0.57%)
Dec 10, 2018
6.494
6.558
6.319
6.438
270,847
-0.09(-1.41%)
Dec 07, 2018
6.558
6.696
6.521
6.530
281,952
-0.03(-0.42%)
Dec 06, 2018
6.466
6.567
6.236
6.558
634,751
+0.01(+0.14%)
Dec 04, 2018
6.429
6.577
6.383
6.549
460,655
+0.10(+1.57%)
Dec 03, 2018
6.558
6.613
6.411
6.448
529,125
+0.02(+0.29%)
Nov 30, 2018
6.411
6.480
6.383
6.429
343,618
-0.02(-0.29%)
Nov 29, 2018
6.309
6.494
6.309
6.448
302,519
+0.09(+1.45%)
Nov 28, 2018
6.337
6.365
6.199
6.355
437,546
+0.01(+0.15%)
Nov 27, 2018
6.411
6.448
6.314
6.346
212,323
-0.05(-0.72%)
Nov 26, 2018
6.429
6.526
6.374
6.392
621,946
-0.06(-0.86%)
Nov 23, 2018
6.383
6.457
6.374
6.448
102,379
+0.03(+0.43%)
Nov 21, 2018
6.420
6.420
6.420
0
+0.14(+2.20%)
Nov 20, 2018
6.457
6.494
6.236
6.282
1,169,275
-0.18(-2.85%)
Nov 19, 2018
6.595
6.609
6.319
6.466
703,701
-0.16(-2.36%)
Nov 16, 2018
6.669
6.825
6.457
6.623
582,686
+0.05(+0.70%)
Nov 15, 2018
6.604
6.724
6.512
6.577
558,873
-0.01(-0.14%)
Nov 14, 2018
6.540
6.613
6.392
6.586
761,358
+0.08(+1.27%)
Nov 13, 2018
6.650
6.715
6.466
6.503
1,221,948
-0.20(-3.02%)
Nov 12, 2018
6.687
6.770
6.595
6.705
435,921
+0.00(+0.00%)
Nov 09, 2018
6.890
6.890
6.595
6.705
540,562
-0.20(-2.93%)
Nov 08, 2018
7.102
7.137
6.871
6.908
476,559
-0.22(-3.10%)
Nov 07, 2018
7.249
7.341
7.120
7.129
209,269
-0.12(-1.65%)
Nov 06, 2018
7.369
7.405
7.212
7.249
233,995
-0.12(-1.62%)
Nov 05, 2018
7.498
7.562
7.359
7.369
299,200
-0.17(-2.20%)
Nov 02, 2018
7.323
7.617
7.240
7.534
275,546
+0.26(+3.54%)
Nov 01, 2018
7.323
7.507
7.249
7.277
360,087
-0.09(-1.25%)
Oct 31, 2018
7.065
7.525
6.963
7.369
1,174,511
+0.28(+3.90%)
Oct 30, 2018
7.092
7.258
7.019
7.092
277,156
+0.02(+0.26%)
Oct 29, 2018
7.184
7.212
7.028
7.074
241,182
-0.04(-0.52%)
Oct 26, 2018
7.074
7.194
6.899
7.111
277,935
+0.02(+0.26%)
Oct 25, 2018
7.157
7.157
6.991
7.092
423,152
-0.04(-0.52%)
Oct 24, 2018
7.415
7.470
7.111
7.129
399,469
-0.24(-3.25%)
Oct 23, 2018
7.479
7.507
7.304
7.369
431,512
-0.16(-2.08%)
Oct 22, 2018
7.479
7.544
7.323
7.525
358,122
+0.07(+0.99%)
Oct 19, 2018
7.295
7.557
7.295
7.452
312,351
+0.18(+2.53%)
Oct 18, 2018
7.378
7.433
7.212
7.267
294,172
-0.14(-1.87%)
Oct 17, 2018
7.553
7.553
7.382
7.405
217,986
-0.10(-1.35%)
Oct 16, 2018
7.369
7.580
7.332
7.507
374,275
+0.18(+2.39%)
Oct 15, 2018
7.111
7.415
7.092
7.332
330,012
+0.19(+2.71%)
Oct 12, 2018
6.890
7.258
6.880
7.138
540,236
+0.25(+3.61%)
Oct 11, 2018
6.834
6.945
6.705
6.890
325,200
+0.03(+0.40%)
Oct 10, 2018
6.973
6.973
6.807
6.862
503,940
-0.10(-1.46%)
Oct 09, 2018
6.816
7.065
6.752
6.963
702,056
+0.10(+1.48%)
Oct 08, 2018
6.770
6.917
6.715
6.862
338,904
+0.14(+2.05%)
Oct 05, 2018
6.678
6.733
6.567
6.724
403,114
+0.07(+1.11%)
Oct 04, 2018
6.798
6.798
6.604
6.650
484,251
-0.15(-2.17%)
Oct 03, 2018
6.761
6.899
6.761
6.798
597,665
+0.09(+1.37%)
Oct 02, 2018
6.724
6.816
6.687
6.705
311,206
+0.00(+0.00%)
Oct 01, 2018
6.816
6.825
6.623
6.705
283,049
-0.06(-0.95%)
Sep 28, 2018
6.798
6.821
6.752
6.770
409,628
-0.04(-0.54%)
Sep 27, 2018
6.862
6.871
6.724
6.807
828,653
-0.08(-1.20%)
Sep 26, 2018
6.991
7.065
6.880
6.890
375,654
-0.04(-0.53%)
Sep 25, 2018
6.899
6.927
6.715
6.927
437,622
-0.02(-0.27%)
Sep 24, 2018
7.148
7.203
6.945
6.945
302,164
-0.22(-3.08%)
Sep 21, 2018
7.028
7.184
7.019
7.166
341,339
+0.16(+2.23%)
Sep 20, 2018
6.733
7.028
6.724
7.009
326,364
+0.29(+4.25%)
Sep 19, 2018
6.715
6.816
6.650
6.724
442,443
-0.05(-0.68%)
Sep 18, 2018
6.880
6.927
6.733
6.770
686,705
-0.13(-1.87%)
Sep 17, 2018
6.816
6.959
6.798
6.899
846,671
+0.05(+0.67%)
Sep 14, 2018
6.715
6.899
6.715
6.853
593,543
+0.12(+1.78%)
Sep 13, 2018
6.558
6.807
6.558
6.733
936,740
+0.17(+2.52%)
Sep 12, 2018
6.457
6.613
6.457
6.567
802,754
+0.11(+1.71%)
Sep 11, 2018
6.705
6.710
6.383
6.457
843,831
-0.25(-3.71%)
Sep 10, 2018
6.917
6.962
6.696
6.705
528,693
-0.19(-2.80%)
Sep 07, 2018
6.862
6.927
6.853
6.899
301,928
-0.01(-0.13%)
Sep 06, 2018
6.816
6.936
6.752
6.908
447,116
+0.06(+0.94%)
Sep 05, 2018
6.954
7.102
6.816
6.844
1,018,274
-0.14(-1.98%)
Sep 04, 2018
7.267
7.295
6.834
6.982
1,801,626
-0.40(-5.37%)
Aug 31, 2018
7.378
7.378
7.378
0
+0.20(+2.82%)
Aug 30, 2018
7.479
7.571
7.092
7.175
1,933,916
-0.30(-4.06%)
Aug 29, 2018
7.617
7.636
7.461
7.479
445,510
-0.16(-2.05%)
Aug 28, 2018
7.737
7.737
7.562
7.636
483,237
-0.06(-0.84%)
Aug 27, 2018
7.571
7.737
7.571
7.700
302,610
+0.12(+1.58%)
Aug 24, 2018
7.599
7.599
7.488
7.580
378,360
+0.00(+0.00%)
Aug 23, 2018
7.746
7.801
7.516
7.580
267,744
-0.17(-2.14%)
Aug 22, 2018
7.737
7.802
7.696
7.746
398,209
-0.01(-0.12%)
Aug 21, 2018
7.737
7.811
7.737
7.755
259,436
+0.00(+0.00%)
Aug 20, 2018
7.811
7.896
7.673
7.755
358,919
-0.05(-0.59%)
Aug 17, 2018
7.645
7.967
7.571
7.802
648,479
+0.19(+2.54%)
Aug 16, 2018
7.599
7.663
7.562
7.608
425,385
+0.01(+0.12%)
Aug 15, 2018
7.654
7.673
7.525
7.599
574,579
-0.06(-0.72%)
Aug 14, 2018
7.627
7.709
7.622
7.654
750,430
+0.02(+0.24%)
Aug 13, 2018
7.636
7.737
7.590
7.636
726,041
-0.02(-0.24%)
Aug 10, 2018
7.663
7.691
7.590
7.654
253,941
-0.02(-0.24%)
Aug 09, 2018
7.663
7.700
7.599
7.673
297,407
-0.01(-0.12%)
Aug 08, 2018
7.783
7.802
7.682
7.682
223,646
-0.06(-0.83%)
Aug 07, 2018
7.746
7.783
7.719
7.746
237,201
-0.01(-0.12%)
Aug 06, 2018
7.820
7.829
7.714
7.755
287,560
-0.06(-0.82%)
Aug 03, 2018
7.802
7.930
7.774
7.820
292,483
+0.07(+0.95%)
Aug 02, 2018
7.663
7.774
7.663
7.746
494,785
+0.02(+0.24%)
Aug 01, 2018
7.755
7.838
7.682
7.728
423,198
-0.01(-0.12%)
Jul 31, 2018
7.792
7.875
7.719
7.737
622,391
-0.10(-1.29%)
Jul 30, 2018
7.912
7.986
7.820
7.838
311,070
-0.12(-1.50%)
Jul 27, 2018
7.986
8.069
7.838
7.958
458,701
-0.35(-4.21%)
Jul 26, 2018
7.967
8.345
7.949
8.308
414,726
+0.36(+4.52%)
Jul 25, 2018
7.663
7.949
7.663
7.949
513,000
+0.26(+3.35%)
Jul 24, 2018
7.682
7.774
7.645
7.691
1,021,219
-0.02(-0.24%)
Jul 23, 2018
7.755
7.820
7.617
7.709
482,698
-0.03(-0.36%)
Jul 20, 2018
7.617
7.755
7.617
7.737
811,499
+0.06(+0.84%)
Jul 19, 2018
7.700
7.760
7.627
7.673
598,588
-0.08(-1.07%)
Jul 18, 2018
7.792
7.811
7.714
7.755
396,720
-0.03(-0.35%)
Jul 17, 2018
7.857
7.921
7.737
7.783
500,899
+0.03(+0.36%)
Jul 16, 2018
7.700
7.820
7.700
7.755
652,218
+0.06(+0.72%)
Jul 13, 2018
7.700
7.746
7.654
7.700
547,274
+0.03(+0.36%)
Jul 12, 2018
7.719
7.774
7.534
7.673
756,967
-0.06(-0.72%)
Jul 11, 2018
7.774
7.848
7.700
7.728
282,511
-0.07(-0.94%)
Jul 10, 2018
7.838
7.866
7.765
7.802
110,193
-0.05(-0.59%)
Jul 09, 2018
7.746
7.940
7.709
7.848
240,342
+0.10(+1.31%)
Jul 06, 2018
7.673
7.848
7.571
7.746
454,371
+0.12(+1.57%)
Jul 05, 2018
7.599
7.599
7.530
7.627
217,758
+0.05(+0.61%)
Jul 03, 2018
7.580
7.580
7.580
0
+0.18(+2.49%)
Jul 02, 2018
7.359
7.470
7.249
7.396
1,255,475
+0.07(+1.01%)
Jun 29, 2018
7.479
7.553
7.240
7.323
1,432,418
-0.14(-1.85%)
Jun 28, 2018
7.783
7.783
7.452
7.461
993,958
-0.28(-3.57%)
Jun 27, 2018
7.903
7.903
7.700
7.737
610,791
-0.14(-1.75%)
Jun 26, 2018
7.691
7.954
7.645
7.875
518,015
+0.16(+2.03%)
Jun 25, 2018
7.848
7.903
7.654
7.719
887,953
-0.13(-1.64%)
Jun 22, 2018
7.802
7.861
7.732
7.848
322,210
+0.02(+0.24%)
Jun 21, 2018
7.940
8.253
7.806
7.829
491,621
-0.06(-0.82%)
Jun 20, 2018
7.875
7.940
7.765
7.894
468,617
+0.10(+1.30%)
Jun 19, 2018
7.590
7.857
7.576
7.792
435,972
+0.18(+2.42%)
Jun 18, 2018
7.599
7.636
7.452
7.608
1,105,158
-0.04(-0.48%)
Jun 15, 2018
7.599
7.599
7.645
474,096
+0.05(+0.61%)
Jun 14, 2018
7.636
7.700
7.571
7.599
402,147
-0.02(-0.24%)
Jun 13, 2018
7.663
7.682
7.580
7.617
324,944
-0.04(-0.48%)
Jun 12, 2018
7.663
7.691
7.500
7.654
285,243
+0.01(+0.12%)
Jun 11, 2018
7.737
7.737
7.599
7.645
337,529
-0.06(-0.84%)
Jun 08, 2018
7.737
7.737
7.599
7.709
268,238
+0.07(+0.97%)
Jun 07, 2018
7.792
7.820
7.617
7.636
319,027
-0.19(-2.47%)
Jun 06, 2018
7.769
7.829
879,174
-0.17(-2.19%)
Jun 05, 2018
7.571
8.105
7.562
8.004
1,396,629
+0.43(+5.72%)
Jun 04, 2018
7.534
7.599
7.507
7.571
991,860
+0.06(+0.86%)
Jun 01, 2018
7.553
7.571
7.452
7.507
346,827
+0.02(+0.25%)
May 31, 2018
7.424
7.553
7.313
7.488
2,449,172
+0.10(+1.37%)
May 30, 2018
7.286
7.396
7.157
7.387
849,202
+0.10(+1.39%)
May 29, 2018
7.498
7.498
7.258
7.286
838,205
-0.21(-2.83%)
May 25, 2018
7.498
7.498
7.498
0
-0.01(-0.12%)
May 24, 2018
7.544
7.548
7.433
7.507
319,259
-0.03(-0.37%)
May 23, 2018
7.488
7.590
7.433
7.534
584,472
+0.06(+0.74%)
May 22, 2018
7.433
7.562
7.405
7.479
630,975
+0.04(+0.50%)
May 21, 2018
7.470
7.553
7.415
7.442
396,561
-0.02(-0.25%)
May 18, 2018
7.544
7.544
7.226
7.461
648,805
-0.12(-1.58%)
May 17, 2018
7.590
7.636
7.369
7.580
929,255
-0.05(-0.60%)
May 16, 2018
7.175
7.691
7.092
7.627
1,725,801
+0.48(+6.70%)
May 15, 2018
7.092
7.157
6.880
7.148
659,680
+0.20(+2.92%)
May 14, 2018
6.705
6.973
6.696
6.945
498,996
+0.03(+0.40%)
May 11, 2018
6.816
6.973
6.816
6.917
555,812
+0.07(+1.08%)
May 10, 2018
6.788
6.871
6.779
6.844
433,206
+0.03(+0.41%)
May 09, 2018
6.908
6.954
6.798
6.816
450,298
-0.08(-1.20%)
May 08, 2018
7.000
7.083
6.788
6.899
1,125,886
-0.13(-1.83%)
May 07, 2018
6.724
7.111
6.724
7.028
818,054
+0.30(+4.52%)
May 04, 2018
6.659
6.982
6.659
6.724
2,296,420
+0.07(+1.11%)
May 03, 2018
7.009
7.009
6.632
6.650
797,675
-0.33(-4.75%)
May 02, 2018
7.009
7.060
6.959
6.982
579,110
+0.00(+0.00%)
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.