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
Agnc Investment Corp
(NQ:
AGNC
)
9.820
+0.010 (+0.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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
9.367
9.445
9.231
9.241
14,470,451
-0.11(-1.15%)
Jan 30, 2024
9.523
9.524
9.348
9.348
13,867,657
-0.20(-2.14%)
Jan 29, 2024
9.485
9.582
9.418
9.553
13,462,319
+0.11(+1.12%)
Jan 26, 2024
9.490
9.529
9.437
9.447
10,671,025
-0.01(-0.10%)
Jan 25, 2024
9.408
9.485
9.341
9.456
12,315,058
+0.10(+1.03%)
Jan 24, 2024
9.485
9.553
9.355
9.360
15,360,658
-0.03(-0.31%)
Jan 23, 2024
9.245
9.432
9.167
9.389
27,041,378
+0.05(+0.52%)
Jan 22, 2024
9.485
9.523
9.273
9.341
16,219,230
-0.09(-0.92%)
Jan 19, 2024
9.447
9.453
9.167
9.427
18,523,776
+0.03(+0.31%)
Jan 18, 2024
9.408
9.466
9.283
9.399
18,632,892
+0.06(+0.62%)
Jan 17, 2024
9.447
9.529
9.312
9.341
12,013,786
-0.23(-2.41%)
Jan 16, 2024
9.610
9.678
9.505
9.572
12,714,675
-0.13(-1.29%)
Jan 12, 2024
9.649
9.811
9.639
9.697
11,666,766
+0.10(+1.00%)
Jan 11, 2024
9.533
9.630
9.370
9.601
13,595,567
+0.04(+0.40%)
Jan 10, 2024
9.610
9.692
9.519
9.562
9,373,478
-0.02(-0.20%)
Jan 09, 2024
9.514
9.601
9.466
9.582
9,910,959
-0.01(-0.10%)
Jan 08, 2024
9.283
9.601
9.206
9.591
15,182,285
+0.35(+3.75%)
Jan 05, 2024
8.994
9.293
8.956
9.245
12,446,451
+0.20(+2.24%)
Jan 04, 2024
9.148
9.148
9.008
9.042
14,411,709
-0.11(-1.16%)
Jan 03, 2024
9.206
9.235
8.965
9.148
14,092,557
-0.15(-1.66%)
Jan 02, 2024
9.370
9.389
9.235
9.302
14,501,449
-0.14(-1.53%)
Dec 29, 2023
9.562
9.649
9.442
9.447
12,374,647
-0.24(-2.49%)
Dec 28, 2023
9.639
9.697
9.581
9.687
11,495,727
+0.05(+0.50%)
Dec 27, 2023
9.620
9.649
9.554
9.639
13,712,876
+0.06(+0.60%)
Dec 26, 2023
9.506
9.620
9.497
9.582
9,475,339
+0.11(+1.21%)
Dec 22, 2023
9.468
9.535
9.430
9.468
10,894,293
+0.03(+0.30%)
Dec 21, 2023
9.411
9.439
9.335
9.439
10,861,977
+0.14(+1.54%)
Dec 20, 2023
9.335
9.459
9.202
9.297
14,178,631
-0.08(-0.81%)
Dec 19, 2023
9.306
9.468
9.297
9.373
15,215,370
+0.11(+1.23%)
Dec 18, 2023
9.297
9.363
9.211
9.259
12,738,602
+0.00(+0.00%)
Dec 15, 2023
9.401
9.478
9.230
9.259
27,088,798
-0.14(-1.52%)
Dec 14, 2023
9.097
9.439
9.081
9.401
29,873,196
+0.49(+5.44%)
Dec 13, 2023
8.545
8.964
8.507
8.916
23,063,844
+0.40(+4.69%)
Dec 12, 2023
8.497
8.588
8.440
8.516
11,644,940
+0.03(+0.34%)
Dec 11, 2023
8.583
8.650
8.469
8.488
11,056,974
-0.09(-1.00%)
Dec 08, 2023
8.469
8.631
8.440
8.574
10,557,320
+0.05(+0.56%)
Dec 07, 2023
8.507
8.564
8.459
8.526
10,944,186
+0.05(+0.56%)
Dec 06, 2023
8.602
8.640
8.421
8.478
13,275,328
-0.09(-1.00%)
Dec 05, 2023
8.640
8.683
8.516
8.564
10,147,817
-0.08(-0.88%)
Dec 04, 2023
8.564
8.650
8.536
8.640
14,414,366
+0.03(+0.33%)
Dec 01, 2023
8.383
8.659
8.364
8.612
22,308,646
+0.22(+2.61%)
Nov 30, 2023
8.516
8.550
8.364
8.393
18,645,956
-0.12(-1.45%)
Nov 29, 2023
8.355
8.555
8.355
8.516
17,178,380
+0.22(+2.64%)
Nov 28, 2023
8.185
8.377
8.091
8.298
18,972,726
+0.11(+1.38%)
Nov 27, 2023
8.185
8.227
8.044
8.185
15,148,308
+0.01(+0.11%)
Nov 24, 2023
8.251
8.298
8.157
8.176
8,085,916
-0.08(-0.91%)
Nov 22, 2023
8.326
8.401
8.204
8.251
16,049,242
-0.03(-0.34%)
Nov 21, 2023
8.213
8.288
8.213
8.279
15,843,453
+0.05(+0.57%)
Nov 20, 2023
8.185
8.279
8.119
8.232
13,624,757
+0.07(+0.80%)
Nov 17, 2023
8.194
8.285
8.083
8.166
11,611,822
+0.02(+0.23%)
Nov 16, 2023
8.138
8.241
8.063
8.147
14,256,576
+0.01(+0.12%)
Nov 15, 2023
8.185
8.054
8.138
15,741,006
+0.00(+0.00%)
Nov 14, 2023
8.176
8.288
8.110
8.138
20,746,434
+0.22(+2.73%)
Nov 13, 2023
7.791
7.927
7.744
7.922
9,988,077
+0.04(+0.48%)
Nov 10, 2023
7.838
7.903
7.744
7.885
13,330,600
+0.12(+1.57%)
Nov 09, 2023
8.044
8.119
7.716
7.763
16,914,062
-0.23(-2.82%)
Nov 08, 2023
7.950
8.007
7.852
7.988
14,096,508
+0.05(+0.59%)
Nov 07, 2023
7.810
7.960
7.716
7.941
16,021,324
+0.11(+1.44%)
Nov 06, 2023
7.838
7.871
7.700
7.828
18,816,156
-0.01(-0.12%)
Nov 03, 2023
7.885
8.054
7.791
7.838
24,049,754
+0.18(+2.33%)
Nov 02, 2023
7.415
7.688
7.368
7.659
28,558,960
+0.38(+5.15%)
Nov 01, 2023
6.899
7.321
6.879
7.284
26,341,746
+0.36(+5.15%)
Oct 31, 2023
6.674
7.012
6.646
6.927
24,271,054
+0.41(+6.34%)
Oct 30, 2023
6.524
6.613
6.392
6.514
18,420,608
+0.06(+0.87%)
Oct 27, 2023
6.624
6.670
6.458
6.458
23,873,440
-0.12(-1.82%)
Oct 26, 2023
6.458
6.744
6.457
6.578
33,283,958
+0.14(+2.15%)
Oct 25, 2023
6.864
6.901
6.439
6.439
65,736,044
-0.52(-7.43%)
Oct 24, 2023
6.781
7.131
6.772
6.956
47,106,472
-0.53(-7.03%)
Oct 23, 2023
7.482
7.537
7.316
7.482
18,378,872
-0.08(-1.10%)
Oct 20, 2023
7.611
7.713
7.565
7.565
16,501,671
-0.06(-0.73%)
Oct 19, 2023
7.916
7.920
7.565
7.620
35,855,932
-0.30(-3.73%)
Oct 18, 2023
8.100
8.109
7.906
7.916
18,685,286
-0.25(-3.05%)
Oct 17, 2023
8.146
8.225
8.091
8.165
17,459,768
-0.06(-0.67%)
Oct 16, 2023
8.146
8.236
8.008
8.220
12,201,826
+0.12(+1.48%)
Oct 13, 2023
8.257
8.294
8.091
8.100
17,570,956
-0.14(-1.68%)
Oct 12, 2023
8.432
8.451
8.146
8.238
12,828,744
-0.22(-2.62%)
Oct 11, 2023
8.460
8.497
8.368
8.460
10,220,484
+0.05(+0.55%)
Oct 10, 2023
8.368
8.487
8.349
8.414
11,168,866
+0.03(+0.33%)
Oct 09, 2023
8.211
8.432
8.206
8.386
10,309,150
+0.15(+1.79%)
Oct 06, 2023
8.174
8.358
8.137
8.238
9,318,250
-0.06(-0.78%)
Oct 05, 2023
8.109
8.340
8.035
8.303
13,976,113
+0.19(+2.39%)
Oct 04, 2023
8.275
8.275
7.897
8.109
20,791,734
-0.12(-1.46%)
Oct 03, 2023
8.321
8.358
8.118
8.229
21,883,250
-0.18(-2.09%)
Oct 02, 2023
8.718
8.718
8.368
8.404
15,045,202
-0.30(-3.50%)
Sep 29, 2023
8.718
8.847
8.694
8.709
12,898,586
+0.04(+0.43%)
Sep 28, 2023
8.543
8.727
8.441
8.672
12,333,785
+0.13(+1.51%)
Sep 27, 2023
8.643
8.679
8.452
8.543
20,063,178
-0.06(-0.74%)
Sep 26, 2023
8.780
8.789
8.588
8.607
21,219,366
-0.20(-2.28%)
Sep 25, 2023
8.898
8.916
8.789
8.807
15,760,991
-0.13(-1.43%)
Sep 22, 2023
8.944
9.007
8.889
8.934
13,267,987
+0.03(+0.31%)
Sep 21, 2023
9.126
9.153
8.907
8.907
14,751,739
-0.30(-3.26%)
Sep 20, 2023
9.253
9.344
9.208
9.208
9,410,409
-0.01(-0.10%)
Sep 19, 2023
9.253
9.372
9.189
9.217
9,811,156
-0.05(-0.49%)
Sep 18, 2023
9.262
9.349
9.235
9.262
21,334,646
+0.09(+0.99%)
Sep 15, 2023
9.171
9.189
9.126
9.171
15,619,663
-0.02(-0.20%)
Sep 14, 2023
9.080
9.217
9.080
9.189
17,992,070
+0.15(+1.61%)
Sep 13, 2023
8.962
9.062
8.871
9.044
10,925,241
+0.15(+1.64%)
Sep 12, 2023
8.971
9.062
8.889
8.898
12,071,516
-0.05(-0.61%)
Sep 11, 2023
8.852
8.962
8.834
8.953
8,222,136
+0.13(+1.44%)
Sep 08, 2023
8.798
8.871
8.789
8.825
8,644,802
+0.05(+0.62%)
Sep 07, 2023
8.771
8.832
8.720
8.771
9,170,021
-0.05(-0.52%)
Sep 06, 2023
8.898
8.907
8.771
8.816
9,025,607
-0.07(-0.82%)
Sep 05, 2023
9.062
9.062
8.880
8.889
11,818,579
-0.18(-2.01%)
Sep 01, 2023
9.053
9.126
8.989
9.071
8,661,325
+0.05(+0.50%)
Aug 31, 2023
8.971
9.053
8.962
9.026
11,366,494
+0.05(+0.61%)
Aug 30, 2023
9.080
9.089
8.953
8.971
11,324,850
-0.14(-1.50%)
Aug 29, 2023
9.000
9.126
8.928
9.108
14,517,561
+0.12(+1.30%)
Aug 28, 2023
8.847
8.991
8.829
8.991
12,301,715
+0.21(+2.36%)
Aug 25, 2023
8.775
8.824
8.671
8.784
8,165,682
+0.04(+0.51%)
Aug 24, 2023
8.712
8.838
8.685
8.739
10,301,325
+0.03(+0.31%)
Aug 23, 2023
8.550
8.739
8.536
8.712
15,412,937
+0.20(+2.33%)
Aug 22, 2023
8.613
8.622
8.505
8.514
16,037,338
-0.04(-0.53%)
Aug 21, 2023
8.550
8.577
8.460
8.559
11,797,557
+0.03(+0.32%)
Aug 18, 2023
8.460
8.613
8.415
8.532
19,425,110
+0.03(+0.32%)
Aug 17, 2023
8.604
8.648
8.469
8.505
12,898,832
-0.09(-1.05%)
Aug 16, 2023
8.640
8.694
8.568
8.595
11,784,560
-0.05(-0.62%)
Aug 15, 2023
8.685
8.703
8.604
8.649
10,392,492
-0.06(-0.72%)
Aug 14, 2023
8.874
8.883
8.649
8.712
20,672,446
-0.15(-1.73%)
Aug 11, 2023
8.964
8.973
8.838
8.865
8,693,081
-0.12(-1.30%)
Aug 10, 2023
9.045
9.054
8.973
8.982
8,770,435
-0.01(-0.10%)
Aug 09, 2023
9.036
9.063
8.928
8.991
10,076,710
-0.04(-0.40%)
Aug 08, 2023
8.928
9.045
8.842
9.027
8,849,634
+0.05(+0.60%)
Aug 07, 2023
8.946
9.009
8.923
8.973
8,867,648
+0.05(+0.61%)
Aug 04, 2023
8.811
8.937
8.770
8.919
15,533,062
+0.18(+2.06%)
Aug 03, 2023
8.946
8.961
8.730
8.739
19,517,468
-0.30(-3.29%)
Aug 02, 2023
9.036
9.072
8.901
9.036
15,566,516
-0.06(-0.69%)
Aug 01, 2023
9.144
9.211
9.072
9.099
10,258,236
-0.07(-0.79%)
Jul 31, 2023
9.306
9.315
9.135
9.171
14,499,103
-0.13(-1.36%)
Jul 28, 2023
9.189
9.337
9.094
9.296
10,231,869
+0.21(+2.28%)
Jul 27, 2023
9.392
9.461
9.054
9.090
16,508,555
-0.25(-2.67%)
Jul 26, 2023
9.250
9.436
9.250
9.339
14,676,370
+0.09(+0.96%)
Jul 25, 2023
9.187
9.383
9.098
9.250
20,226,724
+0.12(+1.36%)
Jul 24, 2023
9.027
9.187
8.987
9.125
13,990,716
+0.14(+1.58%)
Jul 21, 2023
9.081
9.081
8.947
8.983
8,508,264
-0.04(-0.39%)
Jul 20, 2023
9.161
9.161
9.014
9.018
11,950,692
-0.15(-1.65%)
Jul 19, 2023
9.170
9.258
9.152
9.170
9,542,793
+0.04(+0.49%)
Jul 18, 2023
9.090
9.178
9.054
9.125
9,438,845
+0.04(+0.49%)
Jul 17, 2023
9.001
9.107
8.929
9.081
8,685,242
+0.07(+0.79%)
Jul 14, 2023
9.134
9.134
8.983
9.009
8,190,050
-0.11(-1.17%)
Jul 13, 2023
9.027
9.241
9.020
9.116
11,849,160
+0.09(+0.99%)
Jul 12, 2023
9.001
9.036
8.956
9.027
11,810,059
+0.18(+2.01%)
Jul 11, 2023
8.885
8.987
8.796
8.849
10,433,627
-0.02(-0.20%)
Jul 10, 2023
8.689
8.867
8.654
8.867
7,752,729
+0.19(+2.15%)
Jul 07, 2023
8.405
8.769
8.405
8.680
10,513,412
+0.26(+3.06%)
Jul 06, 2023
8.609
8.609
8.289
8.422
17,221,400
-0.28(-3.27%)
Jul 05, 2023
8.876
8.903
8.698
8.707
9,711,849
-0.16(-1.81%)
Jul 03, 2023
9.018
9.036
8.840
8.867
6,659,657
-0.14(-1.58%)
Jun 30, 2023
9.063
9.073
8.947
9.009
11,393,025
-0.02(-0.20%)
Jun 29, 2023
9.045
9.054
8.858
9.027
15,395,437
-0.04(-0.49%)
Jun 28, 2023
9.054
9.085
9.017
9.072
12,705,540
+0.03(+0.29%)
Jun 27, 2023
8.940
9.063
8.870
9.045
11,387,555
+0.11(+1.28%)
Jun 26, 2023
8.782
9.019
8.729
8.931
12,241,255
+0.19(+2.21%)
Jun 23, 2023
8.870
8.887
8.729
8.738
10,912,259
-0.17(-1.88%)
Jun 22, 2023
8.931
8.949
8.878
8.905
7,006,899
-0.04(-0.49%)
Jun 21, 2023
8.931
9.010
8.878
8.949
7,407,671
+0.04(+0.49%)
Jun 20, 2023
8.940
8.966
8.878
8.905
7,656,725
-0.07(-0.78%)
Jun 16, 2023
8.993
9.037
8.914
8.975
10,121,883
-0.04(-0.39%)
Jun 15, 2023
8.878
9.063
8.870
9.010
9,963,216
+0.76(+9.28%)
May 08, 2023
8.219
8.271
8.141
8.245
7,105,478
+0.03(+0.32%)
May 05, 2023
8.159
8.271
8.115
8.219
9,299,220
+0.19(+2.38%)
May 04, 2023
8.098
8.133
7.916
8.028
15,499,455
-0.14(-1.70%)
May 03, 2023
8.046
8.367
8.046
8.167
17,835,556
+0.15(+1.84%)
May 02, 2023
8.306
8.354
7.898
8.020
17,370,008
-0.29(-3.45%)
May 01, 2023
8.584
8.593
8.289
8.306
16,271,123
-0.30(-3.43%)
Apr 28, 2023
8.532
8.653
8.514
8.601
14,863,376
+0.11(+1.33%)
Apr 27, 2023
8.428
8.549
8.428
8.488
9,567,324
+0.10(+1.24%)
Apr 26, 2023
8.427
8.517
8.316
8.384
13,707,842
+0.03(+0.31%)
Apr 25, 2023
8.581
8.616
8.316
8.359
16,919,108
-0.26(-2.99%)
Apr 24, 2023
8.624
8.684
8.431
8.616
16,257,824
+0.00(+0.00%)
Apr 21, 2023
8.521
8.616
8.444
8.616
10,263,580
+0.06(+0.70%)
Apr 20, 2023
8.521
8.590
8.470
8.556
11,146,508
-0.02(-0.20%)
Apr 19, 2023
8.539
8.633
8.470
8.573
6,530,356
+0.00(+0.00%)
Apr 18, 2023
8.624
8.633
8.504
8.573
9,839,523
-0.06(-0.70%)
Apr 17, 2023
8.539
8.684
8.444
8.633
12,582,242
+0.09(+1.10%)
Apr 14, 2023
8.641
8.667
8.414
8.539
15,539,156
-0.09(-0.99%)
Apr 13, 2023
8.616
8.650
8.487
8.624
8,829,994
+0.04(+0.50%)
Apr 12, 2023
8.719
8.736
8.581
8.581
9,118,865
-0.03(-0.30%)
Apr 11, 2023
8.616
8.684
8.509
8.607
11,051,512
+0.02(+0.20%)
Apr 10, 2023
8.804
8.839
8.367
8.590
20,400,872
-0.23(-2.62%)
Apr 06, 2023
8.890
8.912
8.796
8.822
6,381,377
+0.00(+0.00%)
Apr 05, 2023
8.659
8.933
8.641
8.822
11,366,105
+0.12(+1.38%)
Apr 04, 2023
8.590
8.727
8.504
8.701
14,681,448
+0.15(+1.70%)
Apr 03, 2023
8.624
8.697
8.530
8.556
11,127,988
-0.09(-0.99%)
Mar 31, 2023
8.504
8.641
8.496
8.641
16,987,602
+0.15(+1.72%)
Mar 30, 2023
8.479
8.504
8.389
8.496
7,088,852
+0.09(+1.02%)
Mar 29, 2023
8.427
8.452
8.376
8.410
10,903,279
+0.06(+0.71%)
Mar 28, 2023
8.334
8.393
8.274
8.351
13,501,991
-0.03(-0.30%)
Mar 27, 2023
8.418
8.453
8.300
8.376
12,734,692
+0.08(+1.02%)
Mar 24, 2023
8.088
8.308
7.961
8.291
14,221,294
+0.14(+1.66%)
Mar 23, 2023
8.325
8.579
8.114
8.156
21,789,012
-0.11(-1.33%)
Mar 22, 2023
8.300
8.440
8.224
8.266
15,953,392
-0.08(-0.91%)
Mar 21, 2023
8.334
8.406
8.308
8.342
12,383,301
+0.14(+1.76%)
Mar 20, 2023
8.283
8.368
8.198
8.198
16,569,930
-0.05(-0.62%)
Mar 17, 2023
8.402
8.402
8.164
8.249
19,859,942
-0.19(-2.21%)
Mar 16, 2023
8.342
8.461
8.245
8.435
22,252,052
+0.06(+0.71%)
Mar 15, 2023
8.529
8.562
8.308
8.376
30,710,688
-0.31(-3.61%)
Mar 14, 2023
8.588
8.952
8.562
8.690
20,986,086
+0.25(+3.01%)
Mar 13, 2023
8.291
8.529
8.063
8.435
31,493,370
-0.01(-0.10%)
Mar 10, 2023
8.825
8.875
8.427
8.444
22,686,426
-0.41(-4.59%)
Mar 09, 2023
9.138
9.198
8.833
8.850
14,661,751
-0.30(-3.33%)
Mar 08, 2023
9.104
9.172
9.028
9.155
12,195,773
+0.19(+2.08%)
Mar 07, 2023
9.113
9.164
8.952
8.969
6,851,103
-0.11(-1.21%)
Mar 06, 2023
9.104
9.210
9.071
9.079
7,905,633
+0.01(+0.09%)
Mar 03, 2023
8.977
9.121
8.944
9.071
8,109,673
+0.14(+1.52%)
Mar 02, 2023
8.867
8.969
8.774
8.935
11,896,156
-0.03(-0.38%)
Mar 01, 2023
9.164
9.206
8.910
8.969
12,771,607
-0.24(-2.58%)
Feb 28, 2023
9.215
9.257
9.155
9.206
13,128,448
-0.02(-0.18%)
Feb 27, 2023
9.401
9.426
9.206
9.223
11,101,825
-0.08(-0.82%)
Feb 24, 2023
9.383
9.425
9.232
9.299
13,965,486
-0.18(-1.94%)
Feb 23, 2023
9.458
9.525
9.358
9.484
6,916,775
+0.06(+0.62%)
Feb 22, 2023
9.324
9.471
9.316
9.425
8,688,960
+0.11(+1.17%)
Feb 21, 2023
9.484
9.505
9.249
9.316
15,379,171
-0.23(-2.37%)
Feb 17, 2023
9.601
9.618
9.475
9.542
7,667,917
-0.07(-0.70%)
Feb 16, 2023
9.517
9.701
9.467
9.609
7,886,681
-0.01(-0.09%)
Feb 15, 2023
9.509
9.634
9.425
9.618
10,245,858
+0.06(+0.61%)
Feb 14, 2023
9.567
9.626
9.417
9.559
11,217,629
-0.03(-0.26%)
Feb 13, 2023
9.509
9.609
9.488
9.584
16,110,578
+0.08(+0.79%)
Feb 10, 2023
9.584
9.634
9.425
9.509
19,052,600
-0.09(-0.96%)
Feb 09, 2023
9.936
10.02
9.542
9.601
20,371,736
-0.23(-2.30%)
Feb 08, 2023
9.827
9.844
9.685
9.827
10,699,366
-0.01(-0.09%)
Feb 07, 2023
9.660
9.852
9.580
9.835
13,173,686
+0.19(+2.00%)
Feb 06, 2023
9.877
9.877
9.601
9.643
17,800,424
-0.38(-3.76%)
Feb 03, 2023
10.04
10.09
9.978
10.02
12,606,764
-0.15(-1.48%)
Feb 02, 2023
10.11
10.26
10.11
10.17
15,884,786
+0.16(+1.59%)
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.