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
American Resources Corp
(NQ:
AREC
)
1.150
-0.010 (-0.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
0.8600
0.9700
0.8400
0.9200
23,807
+0.01(+1.10%)
Apr 29, 2020
0.9100
0.9140
0.8420
0.9100
50,943
-0.01(-0.55%)
Apr 28, 2020
0.9700
0.9700
0.8400
0.9150
13,970
-0.01(-1.51%)
Apr 27, 2020
0.9246
0.9389
0.8900
0.9290
34,899
-0.02(-2.00%)
Apr 24, 2020
0.9400
0.9500
0.8000
0.9480
28,100
-0.00(-0.21%)
Apr 23, 2020
0.9900
0.9900
0.8528
0.9500
75,498
-0.04(-4.04%)
Apr 22, 2020
1.030
1.040
0.9900
0.9900
18,188
+0.00(+0.00%)
Apr 21, 2020
0.9500
0.9900
0.8030
0.9900
14,973
+0.00(+0.01%)
Apr 20, 2020
1.050
1.090
0.9401
0.9899
32,110
-0.08(-7.49%)
Apr 17, 2020
1.010
1.090
0.9002
1.070
46,700
+0.10(+10.31%)
Apr 16, 2020
0.9300
1.090
0.9300
0.9700
30,373
+0.02(+2.11%)
Apr 15, 2020
1.030
1.050
0.9181
0.9500
23,881
-0.07(-6.86%)
Apr 14, 2020
0.9700
1.070
0.9700
1.020
6,183
+0.02(+2.00%)
Apr 13, 2020
1.030
1.043
0.9231
1.000
54,431
-0.09(-8.26%)
Apr 09, 2020
1.090
1.115
1.060
1.090
14,200
-0.04(-3.54%)
Apr 08, 2020
1.140
1.140
1.050
1.130
55,151
+0.00(+0.00%)
Apr 07, 2020
1.140
1.170
1.050
1.130
30,459
-0.01(-0.88%)
Apr 06, 2020
1.160
1.210
1.100
1.140
90,070
-0.05(-4.20%)
Apr 03, 2020
1.090
1.190
1.070
1.190
89,800
+0.11(+10.19%)
Apr 02, 2020
1.040
1.100
0.9950
1.080
47,236
+0.01(+0.93%)
Apr 01, 2020
1.040
1.070
0.9600
1.070
43,281
+0.03(+2.88%)
Mar 31, 2020
1.020
1.040
1.000
1.040
15,728
-0.01(-0.95%)
Mar 30, 2020
0.9900
1.050
0.9900
1.050
25,904
-0.01(-0.94%)
Mar 27, 2020
0.9500
1.060
0.9300
1.060
43,100
+0.06(+6.00%)
Mar 26, 2020
1.010
1.010
0.9600
1.000
43,237
-0.02(-1.96%)
Mar 25, 2020
1.030
1.030
0.8100
1.020
51,563
-0.01(-0.97%)
Mar 24, 2020
1.000
1.030
0.7800
1.030
53,082
+0.06(+6.20%)
Mar 23, 2020
0.9350
0.9800
0.8800
0.9699
62,004
+0.03(+3.70%)
Mar 20, 2020
0.9890
0.9900
0.8501
0.9353
99,300
-0.06(-6.47%)
Mar 19, 2020
0.9500
1.000
0.9100
1.000
42,058
+0.08(+8.90%)
Mar 18, 2020
0.9100
0.9660
0.8800
0.9183
17,690
-0.07(-7.35%)
Mar 17, 2020
0.8979
0.9911
0.8801
0.9911
34,112
+0.14(+16.60%)
Mar 16, 2020
1.020
1.030
0.5700
0.8500
180,080
-0.17(-16.67%)
Mar 13, 2020
1.010
1.110
0.9377
1.020
250,600
+0.02(+2.00%)
Mar 12, 2020
0.9500
1.000
0.7200
1.000
252,046
+0.05(+5.26%)
Mar 11, 2020
1.000
1.000
0.9003
0.9500
61,345
-0.01(-1.04%)
Mar 10, 2020
0.8800
0.9600
0.8000
0.9600
159,660
+0.08(+9.09%)
Mar 09, 2020
0.8300
1.020
0.8000
0.8800
107,547
+0.05(+5.39%)
Mar 06, 2020
0.7880
0.8350
0.6500
0.8350
86,200
+0.04(+4.51%)
Mar 05, 2020
0.7849
0.7990
0.7707
0.7990
70,104
-0.02(-2.56%)
Mar 04, 2020
0.7700
0.8300
0.7700
0.8200
80,224
+0.07(+9.33%)
Mar 03, 2020
0.8000
0.8200
0.7100
0.7500
73,965
-0.02(-2.60%)
Mar 02, 2020
0.8000
0.8000
0.6200
0.7700
238,992
+0.08(+11.79%)
Feb 28, 2020
0.5146
0.6888
0.4599
0.6888
256,800
+0.20(+40.54%)
Feb 27, 2020
0.4400
0.5500
0.3800
0.4901
218,405
+0.03(+6.54%)
Feb 26, 2020
0.4600
0.4600
0.4200
0.4600
25,443
+0.00(+0.00%)
Feb 25, 2020
0.4377
0.4797
0.4220
0.4600
14,975
-0.03(-6.12%)
Feb 24, 2020
0.4600
0.5530
0.3640
0.4900
148,056
-0.02(-3.92%)
Feb 21, 2020
0.5900
0.7826
0.4800
0.5100
1,733,900
-0.06(-10.53%)
Feb 20, 2020
0.5700
0.5700
0.5120
0.5700
14,029
+0.01(+1.79%)
Feb 19, 2020
0.5508
0.5994
0.5320
0.5600
18,484
-0.01(-1.75%)
Feb 18, 2020
0.6000
0.6000
0.5100
0.5700
33,875
+0.00(+0.00%)
Feb 14, 2020
0.5100
0.5700
0.4951
0.5700
96,300
+0.06(+12.65%)
Feb 13, 2020
0.4801
0.5200
0.4653
0.5060
19,858
-0.00(-0.78%)
Feb 12, 2020
0.5100
0.5200
0.5000
0.5100
9,670
+0.01(+2.02%)
Feb 11, 2020
0.5200
0.5200
0.4900
0.4999
10,991
-0.03(-5.32%)
Feb 10, 2020
0.5216
0.5476
0.4700
0.5280
55,229
+0.03(+5.60%)
Feb 07, 2020
0.4800
0.5400
0.4800
0.5000
52,200
-0.05(-9.09%)
Feb 06, 2020
0.5400
0.5600
0.4800
0.5500
102,885
+0.01(+1.85%)
Feb 05, 2020
0.5600
0.5600
0.5200
0.5400
32,504
-0.03(-5.26%)
Feb 04, 2020
0.6000
0.6000
0.5500
0.5700
20,447
+0.00(+0.00%)
Feb 03, 2020
0.5994
0.5994
0.5230
0.5700
34,427
-0.03(-4.90%)
Jan 31, 2020
0.5736
0.5994
0.5020
0.5994
66,100
+0.01(+1.59%)
Jan 30, 2020
0.5900
0.5900
0.5600
0.5900
11,157
-0.01(-1.57%)
Jan 29, 2020
0.5200
0.5994
0.5000
0.5994
67,961
+0.02(+3.34%)
Jan 28, 2020
0.4900
0.5800
0.4500
0.5800
175,501
+0.10(+20.83%)
Jan 27, 2020
0.5000
0.5000
0.4722
0.4800
38,909
-0.01(-2.04%)
Jan 24, 2020
0.5500
0.5500
0.3200
0.4900
74,400
-0.06(-10.91%)
Jan 23, 2020
0.5377
0.5500
0.5360
0.5500
8,073
-0.01(-0.90%)
Jan 22, 2020
0.5700
0.5700
0.5320
0.5550
20,554
-0.01(-2.63%)
Jan 21, 2020
0.5700
0.5700
0.5429
0.5700
10,274
+0.00(+0.00%)
Jan 17, 2020
0.5699
0.5700
0.5532
0.5700
19,100
+0.00(+0.02%)
Jan 16, 2020
0.5700
0.5700
0.5368
0.5699
37,362
-0.00(-0.02%)
Jan 15, 2020
0.6400
0.6432
0.5494
0.5700
120,967
-0.08(-12.31%)
Jan 14, 2020
0.6789
0.6789
0.6315
0.6500
10,269
-0.03(-4.40%)
Jan 13, 2020
0.6700
0.7100
0.6549
0.6799
78,141
+0.02(+3.05%)
Jan 10, 2020
0.6860
0.6860
0.6307
0.6598
43,200
-0.03(-3.68%)
Jan 09, 2020
0.6529
0.6850
0.6342
0.6850
33,672
+0.00(+0.00%)
Jan 08, 2020
0.6860
0.6860
0.6363
0.6850
54,988
+0.02(+2.24%)
Jan 07, 2020
0.6643
0.6828
0.6600
0.6700
22,175
+0.01(+0.92%)
Jan 06, 2020
0.6889
0.6889
0.6600
0.6639
10,217
-0.02(-2.22%)
Jan 03, 2020
0.6700
0.6800
0.6307
0.6790
53,000
+0.02(+2.88%)
Jan 02, 2020
0.6300
0.6600
0.6300
0.6600
30,672
+0.03(+4.76%)
Dec 31, 2019
0.6300
0.6300
0.5572
0.6300
80,700
+0.01(+0.80%)
Dec 30, 2019
0.5800
0.6250
0.5791
0.6250
80,610
+0.05(+7.76%)
Dec 27, 2019
0.5500
0.5950
0.5500
0.5800
104,500
-0.02(-3.33%)
Dec 26, 2019
0.5800
0.6000
0.5100
0.6000
59,283
+0.03(+5.82%)
Dec 24, 2019
0.5000
0.5670
0.4724
0.5670
114,500
+0.03(+5.16%)
Dec 23, 2019
0.5809
0.5972
0.5100
0.5392
97,342
-0.03(-5.42%)
Dec 20, 2019
0.6200
0.6200
0.5200
0.5701
38,200
-0.03(-4.98%)
Dec 19, 2019
0.5900
0.6200
0.5200
0.6000
86,760
+0.00(+0.00%)
Dec 18, 2019
0.6200
0.6200
0.5795
0.6000
39,026
-0.03(-4.76%)
Dec 17, 2019
0.6400
0.6400
0.5899
0.6300
42,243
+0.00(+0.02%)
Dec 16, 2019
0.6800
0.6800
0.5800
0.6299
91,769
-0.05(-7.37%)
Dec 13, 2019
0.6706
0.6800
0.6002
0.6800
63,600
+0.04(+6.25%)
Dec 12, 2019
0.6800
0.6800
0.6200
0.6400
37,705
-0.03(-4.19%)
Dec 11, 2019
0.6800
0.6800
0.6200
0.6680
15,647
-0.00(-0.30%)
Dec 10, 2019
0.6659
0.6900
0.6220
0.6700
45,312
+0.01(+1.52%)
Dec 09, 2019
0.6760
0.6760
0.6205
0.6600
38,964
+0.02(+3.11%)
Dec 06, 2019
0.6900
0.6900
0.6270
0.6401
36,000
-0.05(-7.23%)
Dec 05, 2019
0.6867
0.6950
0.6506
0.6900
33,718
+0.04(+5.50%)
Dec 04, 2019
0.6600
0.6957
0.6001
0.6540
47,215
-0.05(-6.57%)
Dec 03, 2019
0.7100
0.8700
0.5505
0.7000
624,680
-0.01(-1.41%)
Dec 02, 2019
0.7000
0.7118
0.6678
0.7100
8,449
+0.01(+1.43%)
Nov 29, 2019
0.6900
0.7200
0.6320
0.7000
36,200
+0.01(+1.45%)
Nov 27, 2019
0.6200
0.7200
0.6100
0.6900
38,600
+0.10(+16.95%)
Nov 26, 2019
0.5300
0.6150
0.5300
0.5900
14,636
+0.02(+2.63%)
Nov 25, 2019
0.6077
0.6150
0.5201
0.5749
59,148
-0.04(-6.76%)
Nov 22, 2019
0.5714
0.6800
0.5714
0.6166
88,100
+0.05(+8.18%)
Nov 21, 2019
0.5243
0.5900
0.5243
0.5700
45,513
+0.03(+4.97%)
Nov 20, 2019
0.5922
0.6138
0.4704
0.5430
63,404
-0.06(-9.48%)
Nov 19, 2019
0.5233
0.6150
0.5000
0.5999
51,442
+0.08(+15.48%)
Nov 18, 2019
0.5529
0.5529
0.5000
0.5195
86,474
-0.07(-12.54%)
Nov 15, 2019
0.5808
0.6280
0.5600
0.5940
13,600
+0.00(+0.68%)
Nov 14, 2019
0.6000
0.6300
0.5800
0.5900
28,312
-0.03(-4.07%)
Nov 13, 2019
0.6800
0.6800
0.5827
0.6150
65,572
-0.07(-10.22%)
Nov 12, 2019
0.7067
0.7067
0.6520
0.6850
5,276
+0.03(+3.87%)
Nov 11, 2019
0.6600
0.6758
0.6500
0.6595
44,586
-0.01(-1.27%)
Nov 08, 2019
0.6615
0.7249
0.6615
0.6680
37,700
-0.01(-2.04%)
Nov 07, 2019
0.7200
0.7200
0.6700
0.6819
60,744
-0.03(-3.96%)
Nov 06, 2019
0.6700
0.7100
0.6700
0.7100
34,853
+0.02(+2.90%)
Nov 05, 2019
0.7500
0.7500
0.6730
0.6900
66,130
-0.01(-1.43%)
Nov 04, 2019
0.7299
0.7299
0.6840
0.7000
16,988
-0.04(-5.14%)
Nov 01, 2019
0.7500
0.7536
0.6988
0.7379
69,500
-0.00(-0.28%)
Oct 31, 2019
0.7300
0.7900
0.7000
0.7400
75,429
-0.02(-2.63%)
Oct 30, 2019
0.7500
0.8200
0.7300
0.7600
84,126
+0.03(+4.67%)
Oct 29, 2019
0.6900
0.7500
0.6900
0.7261
22,543
+0.01(+0.88%)
Oct 28, 2019
0.7106
0.7600
0.7000
0.7198
36,390
+0.00(+0.28%)
Oct 25, 2019
0.6905
0.7200
0.6700
0.7178
77,900
+0.01(+1.10%)
Oct 24, 2019
0.7000
0.7100
0.6400
0.7100
70,219
+0.01(+1.43%)
Oct 23, 2019
0.6400
0.7100
0.6400
0.7000
86,957
+0.05(+8.53%)
Oct 22, 2019
0.6600
0.6600
0.6400
0.6450
19,059
-0.01(-1.51%)
Oct 21, 2019
0.6824
0.7460
0.6200
0.6549
99,358
-0.05(-6.44%)
Oct 18, 2019
0.6900
0.7500
0.6900
0.7000
70,800
+0.02(+2.94%)
Oct 17, 2019
0.7000
0.7100
0.6500
0.6800
50,243
-0.02(-2.86%)
Oct 16, 2019
0.7500
0.7500
0.6820
0.7000
74,086
+0.00(+0.00%)
Oct 15, 2019
0.7000
0.7000
0.6301
0.7000
42,700
+0.01(+1.76%)
Oct 14, 2019
0.6923
0.7000
0.6700
0.6879
12,409
+0.02(+2.67%)
Oct 11, 2019
0.6700
0.6800
0.6560
0.6700
73,300
+0.02(+3.08%)
Oct 10, 2019
0.6600
0.6600
0.6300
0.6500
150,858
+0.00(+0.00%)
Oct 09, 2019
0.6313
0.6600
0.5850
0.6500
138,354
+0.04(+6.11%)
Oct 08, 2019
0.6100
0.6296
0.5901
0.6126
21,137
-0.02(-2.76%)
Oct 07, 2019
0.6200
0.6300
0.5800
0.6300
91,096
+0.02(+3.79%)
Oct 04, 2019
0.6449
0.6449
0.5600
0.6070
90,000
-0.02(-3.65%)
Oct 03, 2019
0.6450
0.6450
0.5700
0.6300
68,605
+0.03(+5.42%)
Oct 02, 2019
0.5850
0.6460
0.5710
0.5976
129,293
-0.00(-0.40%)
Oct 01, 2019
0.6000
0.6550
0.5800
0.6000
49,720
+0.01(+1.69%)
Sep 30, 2019
0.6297
0.6880
0.5600
0.5900
183,343
-0.07(-10.61%)
Sep 27, 2019
0.6800
0.6900
0.6000
0.6600
139,200
+0.01(+2.10%)
Sep 26, 2019
0.6644
0.6825
0.5238
0.6464
147,041
-0.03(-4.49%)
Sep 25, 2019
0.6720
0.7000
0.6379
0.6768
36,977
+0.02(+3.84%)
Sep 24, 2019
0.6900
0.7000
0.6200
0.6518
67,953
-0.01(-1.97%)
Sep 23, 2019
0.7000
0.7365
0.6101
0.6649
158,710
-0.02(-2.22%)
Sep 20, 2019
0.6500
0.7300
0.6500
0.6800
83,100
-0.01(-1.45%)
Sep 19, 2019
0.6900
0.7200
0.6500
0.6900
69,965
-0.01(-1.43%)
Sep 18, 2019
0.6834
0.7450
0.6200
0.7000
66,557
-0.02(-2.78%)
Sep 17, 2019
0.7300
0.7300
0.6800
0.7200
120,363
-0.01(-1.37%)
Sep 16, 2019
0.6600
0.7450
0.6600
0.7300
42,027
-0.02(-2.01%)
Sep 13, 2019
0.7319
0.7450
0.6180
0.7450
113,600
-0.05(-5.70%)
Sep 12, 2019
0.8000
0.8000
0.6650
0.7900
127,453
-0.01(-1.24%)
Sep 11, 2019
0.7700
0.8300
0.7500
0.7999
165,801
+0.04(+5.25%)
Sep 10, 2019
0.6400
0.7700
0.4800
0.7600
189,149
+0.12(+18.75%)
Sep 09, 2019
0.6827
0.7700
0.6362
0.6400
147,342
-0.07(-9.86%)
Sep 06, 2019
0.7400
0.7400
0.6500
0.7100
39,800
+0.00(+0.00%)
Sep 05, 2019
0.6901
0.7246
0.6718
0.7100
29,209
-0.01(-1.39%)
Sep 04, 2019
0.7800
0.7800
0.6165
0.7200
69,876
+0.00(+0.00%)
Sep 03, 2019
0.7340
0.8001
0.7200
0.7200
133,884
+0.02(+2.86%)
Aug 30, 2019
0.7700
0.7850
0.7000
0.7000
67,700
-0.07(-9.67%)
Aug 29, 2019
0.6871
0.7749
0.6488
0.7749
113,745
+0.07(+10.70%)
Aug 28, 2019
0.7015
0.7500
0.6480
0.7000
114,526
-0.02(-2.78%)
Aug 27, 2019
0.8200
0.8200
0.7000
0.7200
114,939
-0.05(-6.49%)
Aug 26, 2019
0.8000
0.8000
0.7100
0.7700
149,805
-0.03(-3.75%)
Aug 23, 2019
0.8000
0.8400
0.7716
0.8000
941,100
-0.32(-28.57%)
Aug 22, 2019
1.300
1.400
1.120
1.120
171,717
-0.09(-7.44%)
Aug 21, 2019
1.380
1.460
1.150
1.210
426,730
-0.90(-42.65%)
Aug 20, 2019
2.170
2.430
2.070
2.110
33,616
-0.09(-4.09%)
Aug 19, 2019
2.350
2.462
1.700
2.200
21,672
-0.15(-6.58%)
Aug 16, 2019
2.422
2.570
2.351
2.355
11,800
-0.06(-2.40%)
Aug 15, 2019
2.510
2.510
2.410
2.413
6,816
-0.08(-3.09%)
Aug 14, 2019
2.550
2.563
2.420
2.490
7,748
-0.06(-2.35%)
Aug 13, 2019
2.420
2.600
2.420
2.550
6,699
-0.29(-10.21%)
Aug 12, 2019
2.420
2.850
2.420
2.840
16,028
+0.34(+13.60%)
Aug 09, 2019
2.500
2.500
2.500
11
+0.00(+0.00%)
Aug 08, 2019
2.540
2.830
2.460
2.500
12,609
-0.06(-2.53%)
Aug 07, 2019
2.463
2.565
2.440
2.565
3,586
-0.00(-0.19%)
Aug 06, 2019
2.440
2.570
2.430
2.570
15,681
+0.10(+4.05%)
Aug 05, 2019
2.350
2.778
2.350
2.470
3,646
-0.41(-14.24%)
Aug 02, 2019
2.880
2.900
2.580
2.880
28,800
+0.05(+1.70%)
Aug 01, 2019
2.810
2.939
2.590
2.832
17,682
-0.06(-1.94%)
Jul 31, 2019
2.812
2.975
2.700
2.888
21,278
-0.13(-4.38%)
Jul 30, 2019
3.050
3.230
2.820
3.020
33,406
-0.01(-0.33%)
Jul 29, 2019
3.150
3.150
3.030
3.030
3,380
+0.00(+0.00%)
Jul 26, 2019
3.050
3.050
2.800
3.030
8,300
-0.15(-4.72%)
Jul 25, 2019
3.120
3.180
3.070
3.180
13,713
+0.03(+0.95%)
Jul 24, 2019
3.161
3.174
2.928
3.150
7,303
+0.11(+3.62%)
Jul 23, 2019
3.370
3.420
3.040
3.040
37,357
-0.23(-7.03%)
Jul 22, 2019
3.347
3.375
3.216
3.270
7,930
+0.05(+1.68%)
Jul 19, 2019
3.393
3.400
3.216
3.216
5,800
-0.15(-4.57%)
Jul 18, 2019
3.395
3.480
3.126
3.370
20,644
+0.07(+2.12%)
Jul 17, 2019
3.370
3.475
3.300
3.300
10,811
+0.00(+0.00%)
Jul 16, 2019
3.580
3.580
3.300
3.300
11,162
-0.31(-8.59%)
Jul 15, 2019
3.490
3.763
3.310
3.610
20,235
+0.25(+7.44%)
Jul 12, 2019
3.075
3.475
3.075
3.360
17,100
+0.31(+10.16%)
Jul 11, 2019
3.050
3.250
3.050
3.050
6,815
-0.03(-0.97%)
Jul 10, 2019
2.973
3.250
2.973
3.080
11,202
-0.17(-5.23%)
Jul 09, 2019
3.140
3.500
2.902
3.250
30,040
+0.05(+1.56%)
Jul 08, 2019
3.540
3.540
3.106
3.200
47,170
-0.34(-9.50%)
Jul 05, 2019
3.640
3.890
3.350
3.536
24,300
+0.10(+2.99%)
Jul 03, 2019
3.445
3.600
3.300
3.433
5,200
-0.14(-3.82%)
Jul 02, 2019
3.500
3.840
3.250
3.570
50,386
+0.04(+1.13%)
Jul 01, 2019
2.950
3.570
2.800
3.530
219,409
+0.58(+19.66%)
Jun 28, 2019
2.803
2.950
2.753
2.950
34,400
+0.02(+0.68%)
Jun 27, 2019
2.885
2.940
2.764
2.930
15,069
+0.02(+0.69%)
Jun 26, 2019
2.750
2.930
2.750
2.910
16,213
+0.15(+5.43%)
Jun 25, 2019
2.960
2.980
2.730
2.760
28,529
-0.14(-4.83%)
Jun 24, 2019
2.930
3.000
2.750
2.900
215,304
+0.08(+2.84%)
Jun 21, 2019
2.810
2.980
2.725
2.820
43,700
+0.07(+2.55%)
Jun 20, 2019
2.660
2.970
2.600
2.750
22,717
+0.06(+2.23%)
Jun 19, 2019
2.594
2.700
2.594
2.690
133,787
+0.11(+4.26%)
Jun 18, 2019
2.639
2.725
2.450
2.580
26,098
+0.03(+1.18%)
Jun 17, 2019
2.710
2.740
2.510
2.550
32,470
-0.15(-5.56%)
Jun 14, 2019
2.480
2.700
2.450
2.700
55,900
+0.18(+6.93%)
Jun 13, 2019
2.660
2.660
2.390
2.525
29,616
-0.02(-0.98%)
Jun 12, 2019
2.300
2.710
2.000
2.550
75,535
+0.40(+18.60%)
Jun 11, 2019
2.150
2.150
1.960
2.150
18,583
+0.00(+0.00%)
Jun 10, 2019
2.190
2.300
1.950
2.150
34,692
+0.05(+2.38%)
Jun 07, 2019
2.260
2.276
1.760
2.100
55,400
-0.07(-3.25%)
Jun 06, 2019
2.610
2.610
1.510
2.171
196,147
-0.46(-17.47%)
Jun 05, 2019
3.010
3.116
2.460
2.630
8,278
-0.42(-13.63%)
Jun 04, 2019
3.200
3.215
2.567
3.045
13,569
-0.21(-6.31%)
Jun 03, 2019
3.310
3.400
3.250
3.250
4,363
-0.15(-4.41%)
May 31, 2019
3.302
3.432
3.302
3.400
4,000
-0.09(-2.58%)
May 30, 2019
3.450
3.490
3.321
3.490
7,812
+0.04(+1.09%)
May 29, 2019
3.700
3.700
3.300
3.452
9,675
-0.15(-4.10%)
May 28, 2019
3.403
3.600
3.403
3.600
1,548
+0.09(+2.56%)
May 24, 2019
3.330
3.660
3.305
3.510
1,200
-0.03(-0.92%)
May 23, 2019
3.430
3.630
3.300
3.543
8,628
-0.24(-6.33%)
May 22, 2019
3.790
3.790
3.433
3.782
7,446
-0.11(-2.78%)
May 21, 2019
3.900
3.900
3.850
3.890
7,431
+0.24(+6.58%)
May 20, 2019
3.480
3.650
3.300
3.650
7,269
+0.19(+5.58%)
May 17, 2019
3.510
3.516
3.267
3.457
4,000
-0.05(-1.51%)
May 16, 2019
3.475
3.513
3.447
3.510
3,752
+0.02(+0.58%)
May 15, 2019
3.490
3.490
3.490
3.490
427
+0.03(+1.00%)
May 14, 2019
3.460
3.460
3.420
3.455
2,028
-0.01(-0.36%)
May 13, 2019
3.460
3.468
3.460
3.468
1,479
-0.03(-0.92%)
May 10, 2019
3.500
3.518
2.620
3.500
6,400
+0.00(+0.00%)
May 09, 2019
3.600
3.600
3.345
3.500
801
-0.15(-4.11%)
May 08, 2019
3.650
3.741
3.650
3.650
6,258
+0.00(+0.00%)
May 07, 2019
3.650
3.929
3.650
3.650
7,020
-0.29(-7.36%)
May 06, 2019
3.570
3.940
3.568
3.940
3,175
+0.06(+1.51%)
May 03, 2019
3.700
3.881
3.700
3.881
4,400
+0.18(+4.91%)
May 02, 2019
3.900
3.900
3.470
3.700
7,429
-0.04(-1.07%)
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.