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
XChange TEC.INC - American Depositary Shares
(NQ:
FLJ
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, May 29, 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 (%)
Jan 31, 2024
0.7868
0.8200
0.7700
0.7710
74,630
-0.03(-3.38%)
Jan 30, 2024
0.7518
0.7999
0.7518
0.7980
36,795
+0.01(+1.66%)
Jan 29, 2024
0.7800
0.8000
0.7510
0.7850
30,727
+0.03(+4.58%)
Jan 26, 2024
0.7981
0.8101
0.7500
0.7506
27,322
-0.03(-3.77%)
Jan 25, 2024
0.7000
0.8195
0.7006
0.7800
231,529
+0.03(+4.66%)
Jan 24, 2024
0.7300
0.7600
0.7160
0.7453
154,955
-0.02(-3.21%)
Jan 23, 2024
0.7337
0.7890
0.6810
0.7700
1,406,614
+0.00(+0.20%)
Jan 22, 2024
0.6800
0.7685
0.6500
0.7685
131,520
+0.10(+15.48%)
Jan 19, 2024
0.6796
0.6900
0.6400
0.6655
88,350
-0.05(-7.35%)
Jan 18, 2024
0.7900
0.8000
0.6500
0.7183
135,814
-0.09(-10.77%)
Jan 17, 2024
0.9000
0.9000
0.8000
0.8050
136,922
-0.08(-9.55%)
Jan 16, 2024
0.9000
0.9600
0.8602
0.8900
142,752
-0.07(-7.29%)
Jan 12, 2024
1.010
1.020
0.9400
0.9600
132,423
-0.06(-5.88%)
Jan 11, 2024
1.050
1.050
0.9300
1.020
213,374
-0.01(-0.97%)
Jan 10, 2024
1.040
1.080
0.9990
1.030
171,055
-0.02(-1.90%)
Jan 09, 2024
1.140
1.140
0.8500
1.050
396,166
-0.05(-4.55%)
Jan 08, 2024
1.120
1.150
1.080
1.100
549,985
-0.05(-4.35%)
Jan 05, 2024
1.360
1.380
1.100
1.150
686,227
-0.21(-15.44%)
Jan 04, 2024
1.590
1.590
1.350
1.360
361,468
-0.25(-15.53%)
Jan 03, 2024
1.510
1.670
1.500
1.610
740,508
+0.03(+1.90%)
Jan 02, 2024
1.620
1.830
1.510
1.580
1,303,173
-0.42(-21.00%)
Dec 29, 2023
1.730
2.260
1.420
2.000
21,569,376
+0.62(+44.93%)
Dec 28, 2023
1.180
1.400
1.180
1.380
292,538
+0.18(+15.00%)
Dec 27, 2023
1.240
1.320
1.180
1.200
171,831
-0.05(-4.00%)
Dec 26, 2023
1.200
1.330
1.180
1.250
206,169
+0.06(+5.04%)
Dec 22, 2023
1.190
1.240
1.190
1.190
60,419
-0.05(-4.03%)
Dec 21, 2023
1.230
1.280
1.150
1.240
123,159
-0.04(-3.13%)
Dec 20, 2023
1.180
1.330
1.130
1.280
365,605
+0.10(+8.94%)
Dec 19, 2023
1.230
1.240
1.155
1.175
177,229
-0.07(-6.00%)
Dec 18, 2023
1.320
1.320
1.195
1.250
90,402
-0.08(-6.02%)
Dec 15, 2023
1.350
1.350
1.252
1.330
90,268
+0.08(+6.40%)
Dec 14, 2023
1.190
1.320
1.180
1.250
164,389
+0.07(+5.93%)
Dec 13, 2023
1.040
1.190
1.040
1.180
285,773
+0.07(+6.31%)
Dec 12, 2023
1.270
1.310
1.040
1.110
381,660
-0.23(-17.16%)
Dec 11, 2023
1.250
1.390
1.250
1.340
589,708
-0.17(-11.26%)
Dec 08, 2023
2.220
2.250
1.300
1.510
6,762,385
-0.47(-23.74%)
Dec 07, 2023
4.950
4.950
1.890
1.980
1,084,616
+1.87(+1635.32%)
Dec 06, 2023
0.1220
0.1225
0.1131
0.1141
1,269,558
-0.00(-4.12%)
Dec 05, 2023
0.1160
0.1160
0.1150
0.1190
1,656,944
-0.00(-0.83%)
Dec 04, 2023
0.1560
0.1638
0.1114
0.1200
5,389,864
+0.01(+4.62%)
Dec 01, 2023
0.1057
0.1160
0.1054
0.1147
1,844,614
+0.01(+6.60%)
Nov 30, 2023
0.1069
0.1199
0.1020
0.1076
2,763,890
-0.01(-5.45%)
Nov 29, 2023
0.1211
0.1236
0.1110
0.1138
2,496,299
-0.02(-11.71%)
Nov 28, 2023
0.1264
0.1340
0.1070
0.1289
5,720,338
-0.01(-4.52%)
Nov 27, 2023
0.1423
0.1530
0.1300
0.1350
10,610,276
-0.02(-14.01%)
Nov 24, 2023
0.2800
0.2800
0.1510
0.1570
77,206,792
+0.05(+45.24%)
Nov 22, 2023
0.1094
0.1094
0.0972
0.1081
10,798,790
-0.00(-1.37%)
Nov 21, 2023
0.1100
0.1100
0.1051
0.1096
109,203
+0.00(+2.05%)
Nov 20, 2023
0.1150
0.1150
0.1003
0.1074
324,910
+0.00(+0.85%)
Nov 17, 2023
0.1050
0.1090
0.0985
0.1065
597,739
-0.00(-2.29%)
Nov 16, 2023
0.1160
0.1193
0.1011
0.1090
586,960
-0.00(-2.59%)
Nov 15, 2023
0.1205
0.1215
0.1001
0.1119
1,250,624
-0.02(-13.72%)
Nov 14, 2023
0.1361
0.1363
0.1230
0.1297
522,582
-0.01(-4.00%)
Nov 13, 2023
0.1342
0.1410
0.1300
0.1351
569,461
-0.00(-3.50%)
Nov 10, 2023
0.1442
0.1442
0.1250
0.1400
1,434,485
-0.01(-8.97%)
Nov 09, 2023
0.1800
0.1999
0.1522
0.1538
2,417,004
-0.04(-18.62%)
Nov 08, 2023
0.1900
0.1989
0.1857
0.1890
911,814
-0.01(-5.41%)
Nov 07, 2023
0.2248
0.2286
0.1936
0.1998
739,616
-0.03(-14.25%)
Nov 06, 2023
0.2298
0.2330
0.2200
0.2330
297,761
+0.00(+1.39%)
Nov 03, 2023
0.2280
0.2348
0.2200
0.2298
375,541
+0.01(+2.77%)
Nov 02, 2023
0.2495
0.2495
0.2200
0.2236
204,333
-0.00(-0.31%)
Nov 01, 2023
0.2400
0.2610
0.2042
0.2243
1,241,761
-0.03(-10.28%)
Oct 31, 2023
0.2616
0.2811
0.2431
0.2500
455,209
-0.04(-12.62%)
Oct 30, 2023
0.2896
0.3000
0.2735
0.2861
561,923
+0.00(+0.39%)
Oct 27, 2023
0.2923
0.3199
0.2748
0.2850
907,601
+0.02(+9.20%)
Oct 26, 2023
0.3100
0.3550
0.2200
0.2610
3,174,081
-0.08(-23.26%)
Oct 25, 2023
0.3600
0.3848
0.3300
0.3401
2,216,309
-0.01(-2.77%)
Oct 24, 2023
0.3566
0.3897
0.2700
0.3498
4,015,259
+0.02(+4.92%)
Oct 23, 2023
0.3000
0.3400
0.3000
0.3334
1,656,263
+0.05(+16.17%)
Oct 20, 2023
0.2500
0.3000
0.2472
0.2870
2,509,778
+0.07(+31.05%)
Oct 19, 2023
0.2800
0.2843
0.2000
0.2190
2,223,491
-0.04(-15.77%)
Oct 18, 2023
0.2700
0.2747
0.2543
0.2600
1,237,854
+0.03(+11.11%)
Oct 17, 2023
0.2340
0.2792
0.2300
0.2340
2,076,882
+0.03(+12.50%)
Oct 16, 2023
0.2300
0.2350
0.1911
0.2080
4,278,743
-0.02(-9.57%)
Oct 13, 2023
0.3100
0.3265
0.2038
0.2300
2,411,715
-0.11(-31.95%)
Oct 12, 2023
0.2800
0.3400
0.2561
0.3380
890,306
+0.06(+21.58%)
Oct 11, 2023
0.2760
0.3000
0.2460
0.2780
1,380,458
+0.01(+5.34%)
Oct 10, 2023
0.2800
0.3000
0.2520
0.2639
1,403,742
-0.03(-9.34%)
Oct 09, 2023
0.2710
0.2999
0.2522
0.2911
406,626
+0.02(+7.42%)
Oct 06, 2023
0.2423
0.2710
0.2400
0.2710
1,488,208
+0.01(+5.82%)
Oct 05, 2023
0.2500
0.2689
0.2405
0.2561
2,277,173
+0.01(+5.05%)
Oct 04, 2023
0.2300
0.2449
0.2300
0.2438
2,727,099
+0.02(+8.89%)
Oct 03, 2023
0.2400
0.2400
0.2100
0.2239
327,963
+0.00(+1.73%)
Oct 02, 2023
0.2500
0.2500
0.2200
0.2201
600,426
-0.00(-2.13%)
Sep 29, 2023
0.2100
0.2500
0.1992
0.2249
2,238,813
+0.01(+2.88%)
Sep 28, 2023
0.1848
0.2750
0.1700
0.2186
6,581,775
+0.05(+33.29%)
Sep 27, 2023
0.2299
0.2690
0.1500
0.1640
4,386,536
-0.07(-28.70%)
Sep 26, 2023
0.2050
0.2327
0.2004
0.2300
304,609
+0.02(+10.15%)
Sep 25, 2023
0.2214
0.2170
0.2088
0.2088
491,448
-0.02(-7.32%)
Sep 22, 2023
0.3500
0.3650
0.2003
0.2253
3,639,488
-0.09(-28.82%)
Sep 21, 2023
0.3373
0.3436
0.3047
0.3165
940,991
-0.00(-1.09%)
Sep 20, 2023
0.3153
0.3500
0.3001
0.3200
279,775
+0.02(+6.24%)
Sep 19, 2023
0.3100
0.3200
0.3000
0.3012
89,088
-0.01(-2.84%)
Sep 18, 2023
0.3099
0.3420
0.3020
0.3100
218,314
-0.03(-9.36%)
Sep 15, 2023
0.2900
0.4070
0.2660
0.3420
2,117,528
+0.07(+25.64%)
Sep 14, 2023
0.2585
0.2900
0.2481
0.2722
642,561
+0.02(+9.41%)
Sep 13, 2023
0.2620
0.2650
0.2439
0.2488
59,046
-0.01(-5.04%)
Sep 12, 2023
0.2656
0.2680
0.2439
0.2620
44,166
-0.00(-1.84%)
Sep 11, 2023
0.2415
0.2800
0.2219
0.2669
484,414
+0.04(+17.73%)
Sep 08, 2023
0.2129
0.2372
0.2121
0.2267
268,646
-0.01(-3.37%)
Sep 07, 2023
0.2848
0.2940
0.2190
0.2346
1,303,260
-0.02(-6.24%)
Sep 06, 2023
0.2600
0.2899
0.2036
0.2502
7,982,997
+0.05(+25.10%)
Sep 05, 2023
0.1800
0.2000
0.1602
0.2000
6,039,142
+0.02(+11.11%)
Sep 01, 2023
0.1840
0.1900
0.1705
0.1800
2,535,529
-0.00(-0.50%)
Aug 31, 2023
0.1610
0.2000
0.1538
0.1809
126,534
-0.01(-5.34%)
Aug 30, 2023
0.1901
0.2000
0.1731
0.1911
119,389
-0.01(-4.45%)
Aug 29, 2023
0.2100
0.2100
0.1648
0.2000
133,673
+0.01(+2.56%)
Aug 28, 2023
0.1950
0.2100
0.1800
0.1950
84,533
+0.01(+2.63%)
Aug 25, 2023
0.1792
0.1900
0.1750
0.1900
41,562
+0.00(+0.00%)
Aug 24, 2023
0.1901
0.2072
0.1500
0.1900
206,898
-0.00(-0.05%)
Aug 23, 2023
0.1900
0.2050
0.1900
0.1901
171,244
+0.00(+0.05%)
Aug 22, 2023
0.1900
0.1950
0.1900
0.1900
86,938
+0.00(+0.00%)
Aug 21, 2023
0.2000
0.2020
0.1880
0.1900
148,929
+0.00(+0.42%)
Aug 18, 2023
0.1800
0.2043
0.1761
0.1892
176,569
+0.00(+0.75%)
Aug 17, 2023
0.1902
0.2026
0.1755
0.1878
149,666
-0.00(-1.16%)
Aug 16, 2023
0.1891
0.2050
0.1825
0.1900
69,189
-0.00(-2.51%)
Aug 15, 2023
0.1800
0.2049
0.1800
0.1949
39,021
+0.00(+0.62%)
Aug 14, 2023
0.2124
0.2124
0.1751
0.1937
2,783,737
-0.01(-4.11%)
Aug 11, 2023
0.2130
0.2130
0.1951
0.2020
151,872
-0.02(-8.01%)
Aug 10, 2023
0.2180
0.2240
0.2020
0.2196
94,942
+0.01(+6.60%)
Aug 09, 2023
0.2200
0.2190
0.2060
0.2060
39,903
-0.02(-6.79%)
Aug 08, 2023
0.2240
0.2240
0.2100
0.2210
55,318
+0.00(+0.68%)
Aug 07, 2023
0.2290
0.2290
0.2122
0.2195
34,499
-0.00(-0.09%)
Aug 04, 2023
0.2220
0.2299
0.2125
0.2197
276,356
-0.01(-4.48%)
Aug 03, 2023
0.2380
0.2380
0.2100
0.2300
138,973
-0.01(-2.95%)
Aug 02, 2023
0.2420
0.2429
0.2016
0.2370
105,047
-0.00(-1.25%)
Aug 01, 2023
0.2410
0.2410
0.2250
0.2400
106,691
-0.00(-1.19%)
Jul 31, 2023
0.2400
0.2439
0.2301
0.2429
122,490
+0.00(+1.21%)
Jul 28, 2023
0.2130
0.2570
0.2121
0.2400
293,418
+0.02(+6.95%)
Jul 27, 2023
0.2340
0.2340
0.2120
0.2244
111,891
-0.00(-1.58%)
Jul 26, 2023
0.2200
0.2398
0.2101
0.2280
395,741
+0.01(+5.02%)
Jul 25, 2023
0.2150
0.2199
0.2051
0.2171
73,007
-0.00(-1.32%)
Jul 24, 2023
0.2000
0.2200
0.2050
0.2200
170,856
+0.01(+4.76%)
Jul 21, 2023
0.2220
0.2220
0.2011
0.2100
146,480
-0.01(-2.33%)
Jul 20, 2023
0.2099
0.2200
0.2005
0.2150
126,221
+0.01(+2.43%)
Jul 19, 2023
0.2095
0.2119
0.2000
0.2099
416,416
-0.00(-0.94%)
Jul 18, 2023
0.2190
0.2200
0.2001
0.2119
235,164
-0.00(-2.08%)
Jul 17, 2023
0.2210
0.2404
0.2016
0.2164
423,969
-0.02(-9.80%)
Jul 14, 2023
0.2419
0.2439
0.2035
0.2399
1,117,601
-0.00(-0.87%)
Jul 13, 2023
0.2520
0.2650
0.2406
0.2420
1,092,103
-0.03(-10.30%)
Jul 12, 2023
0.4599
0.5900
0.2317
0.2698
15,566,553
-0.02(-8.23%)
Jul 11, 2023
0.3030
0.3050
0.2850
0.2940
1,837,345
-0.01(-4.55%)
Jul 10, 2023
0.3090
0.3108
0.2890
0.3080
45,129
+0.01(+4.30%)
Jul 07, 2023
0.3153
0.3156
0.2950
0.2953
130,244
-0.01(-3.81%)
Jul 06, 2023
0.3064
0.3110
0.2900
0.3070
47,019
-0.01(-3.61%)
Jul 05, 2023
0.3013
0.3200
0.2970
0.3185
38,851
-0.00(-0.44%)
Jul 03, 2023
0.3090
0.3200
0.3001
0.3199
51,178
+0.02(+7.71%)
Jun 30, 2023
0.3090
0.3100
0.2922
0.2970
75,988
-0.02(-7.19%)
Jun 29, 2023
0.3200
0.3200
0.2959
0.3200
61,114
+0.00(+0.00%)
Jun 28, 2023
0.2904
0.3375
0.2904
0.3200
303,780
+0.01(+3.76%)
Jun 27, 2023
0.3190
0.3210
0.3000
0.3084
50,339
-0.00(-0.52%)
Jun 26, 2023
0.3200
0.3299
0.2850
0.3100
148,501
-0.01(-2.97%)
Jun 23, 2023
0.3199
0.3200
0.3000
0.3195
67,119
+0.01(+2.08%)
Jun 22, 2023
0.3018
0.3418
0.2937
0.3130
49,449
+0.00(+0.97%)
Jun 21, 2023
0.3200
0.3231
0.3000
0.3100
43,403
-0.00(-0.99%)
Jun 20, 2023
0.3100
0.3287
0.3100
0.3131
58,654
-0.02(-4.80%)
Jun 16, 2023
0.3493
0.3493
0.2794
0.3289
269,596
-0.00(-0.66%)
Jun 15, 2023
0.3100
0.3599
0.3132
0.3311
141,143
-0.53(-61.50%)
May 08, 2023
0.9099
0.9099
0.8100
0.8600
15,513
-0.08(-8.51%)
May 05, 2023
0.8700
0.9400
0.7500
0.9400
125,714
+0.12(+14.65%)
May 04, 2023
0.7900
0.8353
0.7611
0.8199
23,669
-0.02(-2.39%)
May 03, 2023
0.7900
0.9800
0.7532
0.8400
143,447
+0.05(+6.33%)
May 02, 2023
0.7700
0.7900
0.7075
0.7900
89,703
+0.03(+3.67%)
May 01, 2023
0.7400
0.8000
0.7231
0.7620
81,012
+0.04(+5.39%)
Apr 28, 2023
0.7300
0.7400
0.6500
0.7230
46,568
+0.07(+10.80%)
Apr 27, 2023
0.6900
0.6900
0.6000
0.6525
18,751
+0.04(+6.97%)
Apr 26, 2023
0.6400
0.7000
0.5919
0.6100
5,904
-0.01(-1.60%)
Apr 25, 2023
0.6600
0.7399
0.6010
0.6199
24,171
+0.04(+6.86%)
Apr 24, 2023
0.6285
0.6417
0.5801
0.5801
71,555
-0.04(-6.89%)
Apr 21, 2023
0.7100
0.7100
0.6060
0.6230
39,885
-0.06(-8.38%)
Apr 20, 2023
0.6960
0.7777
0.6700
0.6800
99,713
-0.04(-5.56%)
Apr 19, 2023
0.7400
0.7400
0.7000
0.7200
23,772
+0.02(+3.46%)
Apr 18, 2023
0.7200
0.7500
0.6702
0.6959
37,178
-0.00(-0.57%)
Apr 17, 2023
0.7518
0.7800
0.6901
0.6999
51,978
-0.08(-9.98%)
Apr 14, 2023
0.7900
0.8250
0.7507
0.7775
87,268
-0.02(-2.81%)
Apr 13, 2023
0.7900
0.8475
0.7100
0.8000
79,316
+0.02(+2.55%)
Apr 12, 2023
0.7401
0.7900
0.7401
0.7801
32,396
+0.04(+5.40%)
Apr 11, 2023
0.6292
0.8000
0.6001
0.7401
67,758
+0.06(+8.84%)
Apr 10, 2023
0.7200
0.7940
0.5306
0.6800
478,356
-0.07(-9.33%)
Apr 06, 2023
0.7300
0.7800
0.7000
0.7500
35,126
-0.01(-0.91%)
Apr 05, 2023
0.7351
0.7800
0.6995
0.7569
30,932
+0.05(+6.37%)
Apr 04, 2023
0.7500
0.7808
0.6880
0.7116
49,254
-0.03(-4.32%)
Apr 03, 2023
0.7499
0.7943
0.7000
0.7437
46,126
+0.01(+1.74%)
Mar 31, 2023
0.8100
0.8100
0.7100
0.7310
62,632
-0.05(-6.28%)
Mar 30, 2023
0.8800
0.9100
0.7800
0.7800
84,957
-0.10(-11.36%)
Mar 29, 2023
0.9200
0.9800
0.8500
0.8800
48,946
+0.00(+0.00%)
Mar 28, 2023
1.050
1.120
0.8295
0.8800
407,914
-0.19(-17.76%)
Mar 27, 2023
1.000
1.100
1.000
1.070
1,266,334
+0.05(+4.90%)
Mar 24, 2023
1.060
1.070
1.000
1.020
31,102
-0.05(-4.67%)
Mar 23, 2023
1.110
1.130
1.050
1.070
38,370
+0.07(+7.00%)
Mar 22, 2023
1.120
1.190
0.9972
1.000
106,010
-0.08(-7.41%)
Mar 21, 2023
1.100
1.130
1.080
1.080
21,725
-0.02(-1.82%)
Mar 20, 2023
1.050
1.140
1.050
1.100
16,626
+0.02(+1.85%)
Mar 17, 2023
1.120
1.225
1.050
1.080
79,422
-0.11(-9.24%)
Mar 16, 2023
1.200
1.350
1.140
1.190
84,710
-0.01(-0.83%)
Mar 15, 2023
1.170
1.264
1.150
1.200
20,447
+0.02(+1.69%)
Mar 14, 2023
1.240
1.300
1.140
1.180
64,766
-0.01(-0.84%)
Mar 13, 2023
1.130
1.290
1.130
1.190
89,886
+0.03(+2.59%)
Mar 10, 2023
1.150
1.180
1.100
1.160
79,402
+0.06(+5.45%)
Mar 09, 2023
1.150
1.268
1.100
1.100
166,637
-0.01(-0.90%)
Mar 08, 2023
1.160
1.180
1.110
1.110
48,438
-0.03(-2.63%)
Mar 07, 2023
1.140
1.180
1.110
1.140
64,820
+0.04(+3.64%)
Mar 06, 2023
1.180
1.220
1.100
1.100
97,244
-0.08(-6.78%)
Mar 03, 2023
1.240
1.325
1.110
1.180
133,284
-0.10(-7.81%)
Mar 02, 2023
1.320
1.330
1.220
1.280
45,154
-0.01(-0.78%)
Mar 01, 2023
1.150
1.320
1.150
1.290
133,500
+0.15(+13.16%)
Feb 28, 2023
1.410
1.419
1.110
1.140
446,404
-0.20(-14.93%)
Feb 27, 2023
1.400
1.400
1.310
1.340
46,766
+0.01(+0.75%)
Feb 24, 2023
1.480
1.480
1.310
1.330
92,110
-0.09(-6.34%)
Feb 23, 2023
1.420
1.590
1.400
1.420
88,824
+0.01(+0.71%)
Feb 22, 2023
1.500
1.610
1.310
1.410
212,470
-0.16(-10.19%)
Feb 21, 2023
2.330
2.330
1.503
1.570
361,137
-0.77(-32.91%)
Feb 17, 2023
2.270
2.650
2.270
2.340
622,497
-0.01(-0.43%)
Feb 16, 2023
2.170
2.550
2.170
2.350
404,573
+0.09(+3.98%)
Feb 15, 2023
1.960
2.340
1.901
2.260
307,776
+0.16(+7.62%)
Feb 14, 2023
1.920
2.150
1.900
2.100
432,379
+0.26(+14.13%)
Feb 13, 2023
1.490
1.870
1.490
1.840
442,743
+0.26(+16.46%)
Feb 10, 2023
1.150
1.580
1.100
1.580
653,686
+0.48(+43.64%)
Feb 09, 2023
1.200
1.230
1.070
1.100
288,722
-0.11(-9.09%)
Feb 08, 2023
1.270
1.290
1.190
1.210
34,913
+0.00(+0.00%)
Feb 07, 2023
1.340
1.380
1.130
1.210
78,026
-0.12(-9.02%)
Feb 06, 2023
1.560
1.580
1.330
1.330
73,147
-0.17(-11.33%)
Feb 03, 2023
1.410
1.590
1.404
1.500
139,351
+0.09(+6.38%)
Feb 02, 2023
1.340
1.480
1.340
1.410
113,527
+0.08(+6.02%)
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.