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
Aluminum Corp of China Ltd ADR
(NY:
ACH
)
9.040
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 1, 2022
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, 2021
12.89
13.03
12.76
12.84
122,817
-0.59(-4.41%)
Apr 29, 2021
13.46
13.48
13.28
13.43
179,094
+0.63(+4.94%)
Apr 28, 2021
12.75
12.82
12.65
12.80
77,292
-0.23(-1.74%)
Apr 27, 2021
13.19
13.22
12.93
13.03
106,762
-0.03(-0.23%)
Apr 26, 2021
12.90
13.06
12.85
13.06
156,185
+0.41(+3.28%)
Apr 23, 2021
12.52
12.65
12.52
12.64
50,524
+0.31(+2.48%)
Apr 22, 2021
12.45
12.45
12.26
12.34
153,822
+0.01(+0.08%)
Apr 21, 2021
12.14
12.34
12.11
12.33
52,741
+0.30(+2.46%)
Apr 20, 2021
12.23
12.23
11.96
12.03
192,467
-0.08(-0.65%)
Apr 19, 2021
12.13
12.22
12.09
12.11
78,844
+0.06(+0.49%)
Apr 16, 2021
12.02
12.09
11.93
12.05
94,568
-0.27(-2.17%)
Apr 15, 2021
12.44
12.47
12.23
12.32
245,089
+0.56(+4.79%)
Apr 14, 2021
11.82
11.89
11.75
11.75
153,759
+0.35(+3.03%)
Apr 13, 2021
11.35
11.43
11.33
11.41
120,445
+0.46(+4.24%)
Apr 12, 2021
11.17
11.17
10.90
10.94
160,095
-0.74(-6.34%)
Apr 09, 2021
11.85
11.88
11.65
11.68
164,331
-0.38(-3.11%)
Apr 08, 2021
11.41
12.19
11.37
12.06
513,100
+1.27(+11.81%)
Apr 07, 2021
10.77
10.84
10.71
10.79
144,796
+0.35(+3.31%)
Apr 06, 2021
10.52
10.64
10.44
10.44
81,381
-0.04(-0.38%)
Apr 05, 2021
10.47
10.72
10.46
10.48
95,207
+0.01(+0.09%)
Apr 01, 2021
10.42
10.57
10.42
10.47
112,287
+0.14(+1.34%)
Mar 31, 2021
10.17
10.37
10.12
10.33
269,993
-0.37(-3.42%)
Mar 30, 2021
10.74
10.83
10.64
10.70
95,589
+0.18(+1.69%)
Mar 29, 2021
10.57
10.68
10.38
10.52
114,872
-0.25(-2.29%)
Mar 26, 2021
10.58
10.80
10.55
10.77
127,273
+0.52(+5.11%)
Mar 25, 2021
10.35
10.37
10.03
10.24
264,391
+0.34(+3.39%)
Mar 24, 2021
9.946
10.07
9.867
9.906
302,798
-0.60(-5.73%)
Mar 23, 2021
10.85
10.95
10.26
10.51
338,076
-1.25(-10.66%)
Mar 22, 2021
11.89
11.95
11.76
11.76
89,692
+0.21(+1.79%)
Mar 19, 2021
11.43
11.62
11.37
11.56
381,312
-0.38(-3.15%)
Mar 18, 2021
12.06
12.17
11.85
11.93
338,594
-0.89(-6.93%)
Mar 17, 2021
12.35
12.88
12.25
12.82
286,478
-0.04(-0.31%)
Mar 16, 2021
12.93
12.95
12.83
12.86
77,615
-0.37(-2.76%)
Mar 15, 2021
13.22
13.29
13.19
13.22
91,494
+0.28(+2.14%)
Mar 12, 2021
12.82
13.01
12.81
12.95
172,937
-0.60(-4.45%)
Mar 11, 2021
13.18
13.56
12.94
13.55
367,358
+1.68(+14.14%)
Mar 10, 2021
11.98
12.02
11.84
11.87
104,802
+0.24(+2.04%)
Mar 09, 2021
11.72
11.84
11.63
11.63
154,142
-0.21(-1.75%)
Mar 08, 2021
11.39
12.54
11.30
11.84
962,501
+0.28(+2.39%)
Mar 05, 2021
11.54
11.59
11.28
11.57
242,902
-0.73(-5.94%)
Mar 04, 2021
12.59
12.71
12.20
12.30
203,599
-0.88(-6.67%)
Mar 03, 2021
12.96
13.22
12.81
13.18
457,006
+1.33(+11.26%)
Mar 02, 2021
11.72
11.84
11.66
11.84
254,702
-0.36(-2.92%)
Mar 01, 2021
12.27
12.32
11.99
12.20
115,666
-0.08(-0.64%)
Feb 26, 2021
12.15
12.46
12.03
12.28
251,407
-0.44(-3.49%)
Feb 25, 2021
13.20
13.28
12.67
12.72
406,783
+0.90(+7.60%)
Feb 24, 2021
11.37
11.89
11.29
11.82
264,337
-0.58(-4.70%)
Feb 23, 2021
12.56
12.61
12.07
12.40
311,128
-0.34(-2.64%)
Feb 22, 2021
12.25
12.78
12.25
12.74
522,956
+1.73(+15.70%)
Feb 19, 2021
10.71
11.14
10.71
11.01
266,493
+0.56(+5.39%)
Feb 18, 2021
10.34
10.53
10.24
10.45
278,333
+0.29(+2.82%)
Feb 17, 2021
10.20
10.27
10.15
10.16
184,874
+0.59(+6.19%)
Feb 16, 2021
9.669
9.709
9.570
9.570
218,385
+0.88(+10.11%)
Feb 12, 2021
8.632
8.701
8.632
8.691
19,845
+0.07(+0.80%)
Feb 11, 2021
8.701
8.721
8.622
8.622
34,644
-0.03(-0.34%)
Feb 10, 2021
8.770
8.780
8.622
8.652
48,264
-0.06(-0.68%)
Feb 09, 2021
8.790
8.824
8.711
8.711
93,445
+0.24(+2.80%)
Feb 08, 2021
8.573
8.612
8.474
8.474
91,357
+0.48(+6.06%)
Feb 05, 2021
8.010
8.049
7.931
7.990
36,450
+0.01(+0.12%)
Feb 04, 2021
7.951
7.980
7.862
7.980
81,901
-0.06(-0.74%)
Feb 03, 2021
8.049
8.099
8.000
8.039
85,460
-0.03(-0.37%)
Feb 02, 2021
8.118
8.148
8.059
8.069
115,343
+0.22(+2.77%)
Feb 01, 2021
7.723
7.852
7.674
7.852
82,209
+0.30(+3.92%)
Jan 29, 2021
7.575
7.644
7.476
7.555
70,065
-0.26(-3.29%)
Jan 28, 2021
7.704
7.812
7.674
7.812
138,162
-0.01(-0.13%)
Jan 27, 2021
7.911
7.911
7.704
7.822
204,714
-0.39(-4.69%)
Jan 26, 2021
8.109
8.207
8.010
8.207
72,218
-0.11(-1.31%)
Jan 25, 2021
8.247
8.316
8.188
8.316
57,059
-0.08(-0.94%)
Jan 22, 2021
8.267
8.395
8.197
8.395
104,592
-0.40(-4.60%)
Jan 21, 2021
8.820
8.859
8.741
8.800
141,708
+0.35(+4.09%)
Jan 20, 2021
8.355
8.454
8.336
8.454
64,397
+0.22(+2.64%)
Jan 19, 2021
8.168
8.237
8.089
8.237
211,094
-0.32(-3.70%)
Jan 15, 2021
8.523
8.558
8.415
8.553
49,005
-0.07(-0.80%)
Jan 14, 2021
8.592
8.622
8.533
8.622
131,027
-0.16(-1.80%)
Jan 13, 2021
8.750
8.780
8.691
8.780
52,491
-0.09(-1.00%)
Jan 12, 2021
8.829
8.879
8.790
8.869
58,385
+0.04(+0.45%)
Jan 11, 2021
8.790
8.859
8.750
8.829
105,776
-0.78(-8.12%)
Jan 08, 2021
9.570
9.639
9.491
9.610
64,092
-0.03(-0.31%)
Jan 07, 2021
9.629
9.689
9.481
9.639
165,452
+0.61(+6.78%)
Jan 06, 2021
8.889
9.185
8.869
9.027
99,941
-0.12(-1.30%)
Jan 05, 2021
9.067
9.205
9.057
9.146
46,428
+0.21(+2.32%)
Jan 04, 2021
9.136
9.175
8.869
8.938
106,070
+0.37(+4.26%)
Dec 31, 2020
8.573
8.573
8.573
30,493
+0.03(+0.35%)
Dec 30, 2020
8.533
8.602
8.523
8.543
30,493
+0.07(+0.82%)
Dec 29, 2020
8.583
8.583
8.474
8.474
44,056
-0.30(-3.38%)
Dec 28, 2020
8.810
8.820
8.750
8.770
84,154
+0.27(+3.14%)
Dec 24, 2020
8.553
8.578
8.494
8.504
23,186
+0.13(+1.53%)
Dec 23, 2020
8.395
8.434
8.326
8.375
247,490
-0.04(-0.47%)
Dec 22, 2020
8.464
8.464
8.355
8.415
109,724
-0.42(-4.80%)
Dec 21, 2020
8.879
8.928
8.770
8.839
87,764
-0.35(-3.76%)
Dec 18, 2020
9.155
9.185
9.067
9.185
129,703
-0.03(-0.32%)
Dec 17, 2020
9.126
9.215
9.096
9.215
189,118
+0.82(+9.76%)
Dec 16, 2020
8.513
8.523
8.355
8.395
119,587
-0.22(-2.52%)
Dec 15, 2020
8.602
8.662
8.563
8.612
32,425
-0.01(-0.11%)
Dec 14, 2020
8.731
8.750
8.612
8.622
47,640
-0.13(-1.47%)
Dec 11, 2020
8.849
8.849
8.741
8.750
23,996
-0.14(-1.56%)
Dec 10, 2020
8.810
8.928
8.770
8.889
65,118
+0.18(+2.04%)
Dec 09, 2020
8.869
8.869
8.632
8.711
97,763
-0.23(-2.54%)
Dec 08, 2020
8.968
8.968
8.918
8.938
47,820
-0.14(-1.52%)
Dec 07, 2020
9.116
9.155
9.057
9.076
67,140
+0.01(+0.11%)
Dec 04, 2020
9.047
9.126
9.030
9.067
61,358
+0.18(+2.00%)
Dec 03, 2020
8.829
8.938
8.750
8.889
266,183
-0.73(-7.60%)
Dec 02, 2020
9.600
9.620
9.491
9.620
111,316
-0.09(-0.92%)
Dec 01, 2020
9.560
9.709
9.491
9.709
124,364
+0.01(+0.10%)
Nov 30, 2020
9.788
9.827
9.649
9.699
289,595
+0.54(+5.93%)
Nov 27, 2020
9.116
9.155
9.044
9.155
41,209
+0.28(+3.11%)
Nov 25, 2020
8.839
8.879
8.744
8.879
150,257
-0.25(-2.71%)
Nov 24, 2020
8.889
9.165
8.869
9.126
303,213
+0.89(+10.79%)
Nov 23, 2020
8.138
8.296
8.128
8.237
267,371
+1.03(+14.25%)
Nov 20, 2020
7.210
7.230
7.170
7.210
44,246
+0.27(+3.84%)
Nov 19, 2020
6.992
7.022
6.913
6.943
58,476
-0.12(-1.68%)
Nov 18, 2020
7.131
7.141
7.052
7.062
40,901
+0.09(+1.27%)
Nov 17, 2020
6.913
6.983
6.844
6.973
68,751
-0.07(-0.98%)
Nov 16, 2020
6.963
7.042
6.943
7.042
60,813
+0.43(+6.58%)
Nov 13, 2020
6.597
6.637
6.573
6.607
53,460
+0.02(+0.30%)
Nov 12, 2020
6.686
6.696
6.538
6.588
69,584
-0.11(-1.62%)
Nov 11, 2020
6.617
6.716
6.597
6.696
76,428
+0.25(+3.83%)
Nov 10, 2020
6.538
6.564
6.449
6.449
80,130
+0.07(+1.08%)
Nov 09, 2020
6.390
6.439
6.232
6.380
135,178
+0.54(+9.31%)
Nov 06, 2020
5.827
5.896
5.827
5.837
29,362
+0.04(+0.68%)
Nov 05, 2020
5.778
5.797
5.699
5.797
38,589
+0.08(+1.38%)
Nov 04, 2020
5.630
5.728
5.630
5.718
41,770
+0.13(+2.30%)
Nov 03, 2020
5.511
5.600
5.511
5.590
14,987
+0.21(+3.85%)
Nov 02, 2020
5.363
5.442
5.363
5.383
20,404
+0.00(+0.00%)
Oct 30, 2020
5.383
5.402
5.304
5.383
64,699
+0.11(+2.06%)
Oct 29, 2020
5.274
5.294
5.225
5.274
40,671
+0.11(+2.10%)
Oct 28, 2020
5.244
5.284
5.165
5.165
83,703
-0.40(-7.27%)
Oct 27, 2020
5.511
5.570
5.501
5.570
33,497
-0.05(-0.88%)
Oct 26, 2020
5.689
5.699
5.491
5.620
63,728
-0.12(-2.07%)
Oct 23, 2020
5.639
5.748
5.639
5.738
42,525
+0.18(+3.20%)
Oct 22, 2020
5.570
5.639
5.541
5.560
64,760
-0.01(-0.18%)
Oct 21, 2020
5.551
5.659
5.551
5.570
53,922
+0.08(+1.44%)
Oct 20, 2020
5.501
5.539
5.491
5.491
27,170
+0.06(+1.09%)
Oct 19, 2020
5.412
5.462
5.373
5.432
14,164
-0.02(-0.36%)
Oct 16, 2020
5.422
5.491
5.393
5.452
47,790
+0.19(+3.56%)
Oct 15, 2020
5.225
5.304
5.225
5.264
35,120
-0.07(-1.30%)
Oct 14, 2020
5.323
5.353
5.304
5.333
34,147
-0.18(-3.23%)
Oct 13, 2020
5.481
5.521
5.462
5.511
39,157
+0.00(+0.00%)
Oct 12, 2020
5.481
5.523
5.452
5.511
37,052
+0.08(+1.45%)
Oct 09, 2020
5.432
5.462
5.363
5.432
50,220
-0.07(-1.26%)
Oct 08, 2020
5.432
5.501
5.422
5.501
34,117
+0.17(+3.15%)
Oct 07, 2020
5.383
5.383
5.333
5.333
27,814
-0.04(-0.74%)
Oct 06, 2020
5.363
5.422
5.333
5.373
35,533
+0.14(+2.64%)
Oct 05, 2020
5.146
5.234
5.116
5.234
39,959
+0.08(+1.53%)
Oct 02, 2020
5.096
5.215
5.096
5.155
95,986
+0.01(+0.19%)
Oct 01, 2020
5.126
5.195
5.106
5.146
13,274
+0.01(+0.19%)
Sep 30, 2020
5.076
5.136
5.067
5.136
31,273
+0.04(+0.78%)
Sep 29, 2020
5.106
5.106
5.067
5.096
37,452
+0.01(+0.19%)
Sep 28, 2020
5.047
5.086
5.047
5.086
80,520
+0.08(+1.58%)
Sep 25, 2020
4.958
5.017
4.938
5.007
225,385
-0.08(-1.55%)
Sep 24, 2020
5.146
5.146
5.076
5.086
37,260
-0.16(-3.01%)
Sep 23, 2020
5.314
5.333
5.225
5.244
59,958
-0.21(-3.80%)
Sep 22, 2020
5.462
5.481
5.393
5.452
51,766
-0.10(-1.78%)
Sep 21, 2020
5.570
5.570
5.481
5.551
59,924
-0.17(-2.94%)
Sep 18, 2020
5.718
5.738
5.659
5.718
70,167
-0.01(-0.17%)
Sep 17, 2020
5.659
5.758
5.659
5.728
17,078
+0.01(+0.17%)
Sep 16, 2020
5.758
5.758
5.679
5.718
33,007
-0.07(-1.19%)
Sep 15, 2020
5.827
5.857
5.788
5.788
25,777
+0.11(+1.91%)
Sep 14, 2020
5.699
5.713
5.669
5.679
21,305
-0.02(-0.35%)
Sep 11, 2020
5.778
5.778
5.679
5.699
45,259
-0.07(-1.20%)
Sep 10, 2020
5.768
5.827
5.748
5.768
36,393
-0.19(-3.15%)
Sep 09, 2020
5.955
5.985
5.946
5.955
35,479
+0.03(+0.50%)
Sep 08, 2020
5.926
5.985
5.876
5.926
53,175
-0.10(-1.64%)
Sep 04, 2020
6.015
6.044
5.847
6.025
62,067
+0.16(+2.69%)
Sep 03, 2020
5.995
5.995
5.816
5.867
110,892
-0.21(-3.41%)
Sep 02, 2020
6.084
6.123
6.034
6.074
36,138
-0.07(-1.13%)
Sep 01, 2020
6.173
6.183
6.113
6.143
132,635
+0.19(+3.15%)
Aug 31, 2020
6.025
6.094
5.926
5.955
114,272
-0.32(-5.04%)
Aug 28, 2020
6.183
6.272
6.153
6.272
69,154
+0.05(+0.79%)
Aug 27, 2020
6.262
6.311
6.143
6.222
87,022
+0.00(+0.00%)
Aug 26, 2020
6.193
6.222
6.123
6.222
131,876
-0.35(-5.26%)
Aug 25, 2020
6.568
6.647
6.548
6.568
43,280
-0.01(-0.15%)
Aug 24, 2020
6.647
6.657
6.420
6.578
100,356
+0.00(+0.00%)
Aug 21, 2020
6.588
6.617
6.558
6.578
19,642
+0.01(+0.15%)
Aug 20, 2020
6.489
6.597
6.489
6.568
37,834
-0.09(-1.34%)
Aug 19, 2020
6.657
6.657
6.578
6.657
31,474
-0.03(-0.44%)
Aug 18, 2020
6.696
6.775
6.676
6.686
35,804
+0.14(+2.11%)
Aug 17, 2020
6.439
6.568
6.439
6.548
56,201
+0.10(+1.53%)
Aug 14, 2020
6.430
6.479
6.401
6.449
37,564
-0.02(-0.31%)
Aug 13, 2020
6.459
6.518
6.430
6.469
39,818
-0.09(-1.36%)
Aug 12, 2020
6.568
6.637
6.518
6.558
75,642
-0.16(-2.35%)
Aug 11, 2020
6.775
6.805
6.686
6.716
59,840
-0.12(-1.73%)
Aug 10, 2020
6.736
6.869
6.736
6.834
82,114
-0.02(-0.29%)
Aug 07, 2020
6.884
6.884
6.795
6.854
103,681
-0.35(-4.80%)
Aug 06, 2020
7.160
7.200
7.131
7.200
80,594
+0.00(+0.00%)
Aug 05, 2020
7.131
7.230
7.111
7.200
106,910
+0.33(+4.74%)
Aug 04, 2020
6.775
6.884
6.746
6.874
76,077
+0.40(+6.26%)
Aug 03, 2020
6.449
6.489
6.420
6.469
34,833
+0.15(+2.34%)
Jul 31, 2020
6.331
6.331
6.252
6.321
62,674
-0.20(-3.03%)
Jul 30, 2020
6.518
6.528
6.430
6.518
71,957
+0.00(+0.00%)
Jul 29, 2020
6.518
6.568
6.489
6.518
44,035
+0.14(+2.17%)
Jul 28, 2020
6.400
6.420
6.351
6.380
29,206
+0.03(+0.47%)
Jul 27, 2020
6.321
6.403
6.321
6.351
39,061
+0.09(+1.42%)
Jul 24, 2020
6.272
6.301
6.222
6.262
96,593
-0.16(-2.46%)
Jul 23, 2020
6.499
6.518
6.420
6.420
56,981
-0.21(-3.13%)
Jul 22, 2020
6.607
6.647
6.578
6.627
41,666
+0.13(+1.98%)
Jul 21, 2020
6.518
6.578
6.459
6.499
116,272
-0.28(-4.08%)
Jul 20, 2020
6.736
6.825
6.607
6.775
451,304
+0.79(+13.20%)
Jul 17, 2020
6.113
6.173
5.926
5.985
255,659
-0.36(-5.61%)
Jul 16, 2020
6.360
6.410
6.291
6.341
91,960
-0.28(-4.18%)
Jul 15, 2020
6.627
6.686
6.558
6.617
141,510
-0.01(-0.15%)
Jul 14, 2020
6.420
6.686
6.351
6.627
262,525
+0.16(+2.44%)
Jul 13, 2020
6.588
6.627
6.469
6.469
127,297
+0.38(+6.16%)
Jul 10, 2020
6.173
6.173
6.054
6.094
97,201
-0.16(-2.53%)
Jul 09, 2020
6.380
6.420
6.212
6.252
258,360
+0.28(+4.63%)
Jul 08, 2020
5.926
6.034
5.886
5.975
247,664
+0.43(+7.84%)
Jul 07, 2020
5.630
5.679
5.541
5.541
182,016
-0.24(-4.10%)
Jul 06, 2020
5.472
5.817
5.462
5.778
396,324
+0.98(+20.37%)
Jul 02, 2020
4.810
4.859
4.800
4.800
81,406
+0.20(+4.29%)
Jul 01, 2020
4.662
4.682
4.602
4.602
40,044
-0.04(-0.85%)
Jun 30, 2020
4.612
4.642
4.602
4.642
29,726
+0.01(+0.21%)
Jun 29, 2020
4.662
4.662
4.593
4.632
32,271
-0.03(-0.64%)
Jun 26, 2020
4.681
4.681
4.642
4.662
51,739
+0.00(+0.00%)
Jun 25, 2020
4.701
4.711
4.652
4.662
69,429
-0.01(-0.21%)
Jun 24, 2020
4.760
4.760
4.662
4.672
41,663
-0.14(-2.87%)
Jun 23, 2020
4.760
4.839
4.760
4.810
46,784
-0.01(-0.20%)
Jun 22, 2020
4.790
4.820
4.760
4.820
44,379
-0.09(-1.81%)
Jun 19, 2020
4.889
4.909
4.820
4.909
69,458
+0.01(+0.20%)
Jun 18, 2020
4.909
4.928
4.879
4.899
33,191
+0.05(+1.02%)
Jun 17, 2020
4.820
4.849
4.790
4.849
153,479
+0.00(+0.00%)
Jun 16, 2020
4.899
4.928
4.810
4.849
115,670
+0.11(+2.29%)
Jun 15, 2020
4.721
4.800
4.711
4.741
53,417
-0.06(-1.23%)
Jun 12, 2020
4.810
4.830
4.731
4.800
80,899
+0.11(+2.32%)
Jun 11, 2020
4.810
4.839
4.662
4.691
178,574
-0.29(-5.75%)
Jun 10, 2020
5.067
5.067
4.918
4.978
169,388
-0.23(-4.36%)
Jun 09, 2020
5.225
5.225
5.126
5.205
125,923
+0.01(+0.19%)
Jun 08, 2020
5.205
5.244
5.116
5.195
153,877
+0.04(+0.77%)
Jun 05, 2020
5.116
5.225
5.086
5.155
192,276
+0.19(+3.78%)
Jun 04, 2020
4.899
4.968
4.868
4.968
94,237
+0.06(+1.21%)
Jun 03, 2020
4.938
4.958
4.869
4.909
135,265
+0.17(+3.54%)
Jun 02, 2020
4.711
4.800
4.672
4.741
88,917
+0.09(+1.91%)
Jun 01, 2020
4.711
4.751
4.593
4.652
110,023
-0.06(-1.26%)
May 29, 2020
4.642
4.711
4.543
4.711
84,241
+0.02(+0.42%)
May 28, 2020
4.672
4.710
4.593
4.691
175,529
-0.03(-0.63%)
May 27, 2020
4.672
4.721
4.642
4.721
329,608
-0.16(-3.24%)
May 26, 2020
4.731
4.879
4.691
4.879
187,629
+0.15(+3.13%)
May 22, 2020
4.780
4.780
4.691
4.731
78,976
-0.17(-3.43%)
May 21, 2020
4.899
4.899
4.790
4.899
127,389
-0.13(-2.55%)
May 20, 2020
5.047
5.106
4.997
5.027
67,323
+0.08(+1.60%)
May 19, 2020
5.047
5.047
4.948
4.948
75,974
-0.25(-4.75%)
May 18, 2020
5.067
5.205
5.047
5.195
72,826
+0.47(+10.04%)
May 15, 2020
4.770
4.800
4.721
4.721
47,081
-0.03(-0.62%)
May 14, 2020
4.780
4.810
4.731
4.751
34,325
-0.11(-2.24%)
May 13, 2020
4.928
4.928
4.790
4.859
51,314
-0.11(-2.19%)
May 12, 2020
5.007
5.027
4.928
4.968
31,271
-0.05(-0.98%)
May 11, 2020
5.086
5.086
5.017
5.017
25,230
-0.08(-1.55%)
May 08, 2020
5.067
5.164
5.067
5.096
50,119
+0.12(+2.38%)
May 07, 2020
4.997
5.037
4.978
4.978
22,238
+0.03(+0.60%)
May 06, 2020
5.007
5.057
4.948
4.948
61,605
+0.12(+2.45%)
May 05, 2020
4.909
4.958
4.800
4.830
157,607
-0.04(-0.81%)
May 04, 2020
4.859
4.869
4.800
4.869
46,506
-0.12(-2.38%)
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.