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
Sirius XM Holdings
(NQ:
SIRI
)
2.610
+0.070 (+2.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 30, 2020
5.202
5.265
5.139
5.166
24,735,546
-0.09(-1.72%)
Oct 29, 2020
5.121
5.301
5.103
5.256
29,805,248
+0.12(+2.28%)
Oct 28, 2020
5.265
5.283
5.130
5.139
26,268,010
-0.19(-3.55%)
Oct 27, 2020
5.274
5.346
5.193
5.328
22,760,050
+0.11(+2.07%)
Oct 26, 2020
5.346
5.391
5.211
5.220
26,653,832
-0.17(-3.18%)
Oct 23, 2020
5.409
5.445
5.319
5.391
24,090,990
-0.01(-0.17%)
Oct 22, 2020
5.418
5.436
5.247
5.400
34,841,576
+0.12(+2.22%)
Oct 21, 2020
5.256
5.337
5.211
5.283
36,046,648
+0.05(+1.03%)
Oct 20, 2020
5.247
5.283
5.193
5.229
22,008,824
+0.06(+1.22%)
Oct 19, 2020
5.265
5.310
5.157
5.166
23,637,382
-0.10(-1.88%)
Oct 16, 2020
5.265
5.292
5.224
5.265
31,584,174
+0.00(+0.00%)
Oct 15, 2020
5.211
5.283
5.175
5.265
32,365,344
+0.00(+0.00%)
Oct 14, 2020
5.310
5.346
5.238
5.265
21,784,526
-0.05(-0.85%)
Oct 13, 2020
5.328
5.391
5.265
5.310
32,509,466
-0.02(-0.34%)
Oct 12, 2020
5.292
5.364
5.274
5.328
30,143,554
+0.06(+1.20%)
Oct 09, 2020
5.382
5.436
5.265
5.265
23,390,866
-0.11(-2.01%)
Oct 08, 2020
5.328
5.391
5.193
5.373
36,945,460
+0.13(+2.41%)
Oct 07, 2020
5.202
5.310
5.184
5.247
36,094,684
+0.23(+4.68%)
Oct 06, 2020
5.049
5.112
4.986
5.013
30,330,180
-0.05(-0.89%)
Oct 05, 2020
5.040
5.103
4.977
5.058
24,292,470
+0.05(+0.90%)
Oct 02, 2020
4.977
5.103
4.959
5.013
35,441,184
-0.08(-1.59%)
Oct 01, 2020
4.868
5.103
4.850
5.094
47,996,708
+0.26(+5.41%)
Sep 30, 2020
4.760
4.904
4.751
4.832
31,139,644
+0.10(+2.10%)
Sep 29, 2020
4.778
4.796
4.679
4.733
19,794,058
-0.04(-0.76%)
Sep 28, 2020
4.688
4.796
4.688
4.769
24,550,360
+0.15(+3.32%)
Sep 25, 2020
4.553
4.670
4.517
4.616
27,783,730
+0.02(+0.39%)
Sep 24, 2020
4.481
4.625
4.463
4.598
28,286,104
+0.07(+1.59%)
Sep 23, 2020
4.643
4.688
4.517
4.526
26,841,716
-0.10(-2.14%)
Sep 22, 2020
4.625
4.688
4.544
4.625
36,948,668
+0.02(+0.39%)
Sep 21, 2020
4.571
4.607
4.508
4.607
33,447,172
-0.05(-0.97%)
Sep 18, 2020
4.778
4.796
4.625
4.652
54,828,956
-0.14(-2.83%)
Sep 17, 2020
4.796
4.841
4.751
4.787
38,067,604
-0.08(-1.67%)
Sep 16, 2020
4.886
4.968
4.841
4.868
45,807,440
+0.04(+0.75%)
Sep 15, 2020
5.040
5.040
4.805
4.832
51,947,812
-0.25(-4.96%)
Sep 14, 2020
4.968
5.112
4.968
5.085
32,445,052
+0.14(+2.92%)
Sep 11, 2020
5.040
5.062
4.913
4.941
28,964,250
-0.09(-1.79%)
Sep 10, 2020
5.130
5.202
4.986
5.031
34,641,620
-0.12(-2.28%)
Sep 09, 2020
5.103
5.175
5.022
5.148
33,034,844
+0.08(+1.60%)
Sep 08, 2020
5.139
5.157
5.040
5.067
35,931,080
-0.09(-1.75%)
Sep 04, 2020
5.229
5.252
5.103
5.157
26,739,422
-0.04(-0.69%)
Sep 03, 2020
5.355
5.400
5.166
5.193
37,654,988
-0.15(-2.87%)
Sep 02, 2020
5.247
5.373
5.238
5.346
39,371,220
+0.09(+1.72%)
Sep 01, 2020
5.256
5.265
5.220
5.256
24,976,960
-0.04(-0.68%)
Aug 31, 2020
5.328
5.337
5.274
5.292
20,854,224
-0.08(-1.51%)
Aug 28, 2020
5.337
5.391
5.319
5.373
19,656,198
+0.05(+1.02%)
Aug 27, 2020
5.274
5.373
5.274
5.319
25,033,982
+0.06(+1.20%)
Aug 26, 2020
5.238
5.292
5.229
5.256
16,963,782
-0.03(-0.51%)
Aug 25, 2020
5.292
5.308
5.206
5.283
19,399,610
+0.01(+0.17%)
Aug 24, 2020
5.247
5.292
5.211
5.274
22,465,722
+0.03(+0.52%)
Aug 21, 2020
5.220
5.247
5.184
5.247
23,534,618
-0.01(-0.17%)
Aug 20, 2020
5.247
5.265
5.202
5.256
20,654,036
-0.04(-0.68%)
Aug 19, 2020
5.382
5.391
5.274
5.292
17,305,776
-0.07(-1.34%)
Aug 18, 2020
5.382
5.418
5.346
5.364
16,170,354
-0.04(-0.67%)
Aug 17, 2020
5.409
5.427
5.337
5.400
23,966,844
+0.01(+0.17%)
Aug 14, 2020
5.418
5.454
5.382
5.391
17,021,742
-0.03(-0.50%)
Aug 13, 2020
5.481
5.518
5.409
5.418
18,371,674
-0.07(-1.31%)
Aug 12, 2020
5.463
5.590
5.454
5.490
23,461,602
+0.04(+0.66%)
Aug 11, 2020
5.427
5.545
5.427
5.454
30,815,994
+0.03(+0.50%)
Aug 10, 2020
5.355
5.427
5.319
5.427
19,213,708
+0.04(+0.67%)
Aug 07, 2020
5.301
5.396
5.301
5.391
20,065,380
+0.05(+1.01%)
Aug 06, 2020
5.319
5.364
5.283
5.337
19,934,652
+0.02(+0.40%)
Aug 05, 2020
5.343
5.370
5.298
5.316
20,001,858
-0.01(-0.17%)
Aug 04, 2020
5.262
5.388
5.253
5.325
23,824,810
+0.04(+0.85%)
Aug 03, 2020
5.280
5.334
5.217
5.280
23,560,686
-0.01(-0.17%)
Jul 31, 2020
5.262
5.334
5.172
5.289
39,120,652
+0.01(+0.17%)
Jul 30, 2020
5.460
5.577
5.235
5.280
58,579,028
-0.04(-0.68%)
Jul 29, 2020
5.370
5.415
5.280
5.316
30,514,036
-0.04(-0.67%)
Jul 28, 2020
5.442
5.451
5.325
5.352
20,796,310
-0.04(-0.67%)
Jul 27, 2020
5.307
5.388
5.253
5.388
22,755,664
+0.08(+1.44%)
Jul 24, 2020
5.307
5.352
5.262
5.312
21,340,772
+0.01(+0.25%)
Jul 23, 2020
5.334
5.370
5.262
5.298
21,519,116
-0.04(-0.84%)
Jul 22, 2020
5.316
5.379
5.271
5.343
22,977,918
+0.06(+1.19%)
Jul 21, 2020
5.271
5.424
5.262
5.280
26,623,532
+0.04(+0.86%)
Jul 20, 2020
5.298
5.325
5.181
5.235
22,286,732
-0.06(-1.19%)
Jul 17, 2020
5.343
5.379
5.298
5.298
25,712,202
-0.05(-1.01%)
Jul 16, 2020
5.352
5.379
5.280
5.352
22,099,352
-0.05(-1.00%)
Jul 15, 2020
5.181
5.415
5.181
5.406
43,454,780
+0.31(+6.18%)
Jul 14, 2020
5.028
5.118
4.956
5.091
32,501,764
+0.06(+1.25%)
Jul 13, 2020
5.118
5.199
5.028
5.028
25,415,530
-0.10(-1.93%)
Jul 10, 2020
5.082
5.145
5.046
5.127
21,090,750
+0.06(+1.24%)
Jul 09, 2020
5.199
5.235
5.028
5.064
21,987,240
-0.11(-2.09%)
Jul 08, 2020
5.199
5.235
5.127
5.172
22,731,002
-0.04(-0.69%)
Jul 07, 2020
5.307
5.316
5.199
5.208
24,772,410
-0.07(-1.36%)
Jul 06, 2020
5.307
5.361
5.262
5.280
24,051,076
+0.03(+0.51%)
Jul 02, 2020
5.379
5.379
5.244
5.253
26,743,528
-0.04(-0.85%)
Jul 01, 2020
5.289
5.361
5.208
5.298
29,073,930
+0.02(+0.34%)
Jun 30, 2020
5.118
5.298
5.082
5.280
41,010,532
+0.15(+2.98%)
Jun 29, 2020
5.010
5.154
4.992
5.127
26,132,202
+0.14(+2.89%)
Jun 26, 2020
5.217
5.226
4.965
4.983
55,435,868
-0.25(-4.81%)
Jun 25, 2020
5.163
5.253
5.091
5.235
30,088,912
+0.04(+0.69%)
Jun 24, 2020
5.298
5.298
5.136
5.199
36,012,756
-0.11(-2.03%)
Jun 23, 2020
5.406
5.460
5.289
5.307
33,263,908
-0.05(-1.01%)
Jun 22, 2020
5.352
5.397
5.280
5.361
26,238,852
+0.00(+0.00%)
Jun 19, 2020
5.505
5.550
5.343
5.361
48,852,152
-0.12(-2.13%)
Jun 18, 2020
5.406
5.478
5.370
5.478
23,859,188
+0.06(+1.16%)
Jun 17, 2020
5.433
5.487
5.397
5.415
20,072,596
-0.01(-0.17%)
Jun 16, 2020
5.559
5.568
5.325
5.424
29,041,884
+0.04(+0.67%)
Jun 15, 2020
5.226
5.415
5.208
5.388
30,099,332
+0.05(+0.93%)
Jun 12, 2020
5.415
5.451
5.217
5.339
37,390,736
+0.08(+1.45%)
Jun 11, 2020
5.442
5.478
5.226
5.262
33,969,772
-0.33(-5.95%)
Jun 10, 2020
5.703
5.712
5.478
5.595
32,114,218
-0.09(-1.58%)
Jun 09, 2020
5.793
5.811
5.667
5.685
26,171,068
-0.17(-2.92%)
Jun 08, 2020
5.910
5.919
5.811
5.856
36,180,700
+0.00(+0.00%)
Jun 05, 2020
6.009
6.054
5.811
5.856
41,603,304
+0.05(+0.93%)
Jun 04, 2020
5.613
5.847
5.586
5.802
63,816,828
+0.18(+3.20%)
Jun 03, 2020
5.433
5.658
5.415
5.622
46,583,724
+0.24(+4.52%)
Jun 02, 2020
5.433
5.442
5.334
5.379
38,100,344
+0.01(+0.17%)
Jun 01, 2020
5.235
5.397
5.226
5.370
37,473,484
+0.13(+2.58%)
May 29, 2020
5.091
5.271
5.010
5.235
69,431,632
+0.13(+2.46%)
May 28, 2020
5.208
5.208
5.073
5.109
42,810,884
-0.02(-0.35%)
May 27, 2020
5.082
5.253
5.073
5.127
53,569,140
+0.20(+4.01%)
May 26, 2020
4.893
4.956
4.785
4.929
43,064,880
+0.16(+3.30%)
May 22, 2020
4.687
4.808
4.653
4.772
43,389,696
+0.12(+2.61%)
May 21, 2020
4.705
4.705
4.552
4.651
57,669,360
-0.05(-1.15%)
May 20, 2020
4.929
4.956
4.669
4.705
54,565,076
-0.20(-4.04%)
May 19, 2020
4.983
5.010
4.875
4.902
40,434,124
-0.05(-1.09%)
May 18, 2020
4.938
5.073
4.893
4.956
49,262,112
+0.15(+3.18%)
May 15, 2020
4.722
4.803
4.660
4.803
28,949,810
+0.05(+1.14%)
May 14, 2020
4.642
4.776
4.507
4.749
63,294,056
+0.05(+1.15%)
May 13, 2020
4.875
4.929
4.597
4.696
47,535,804
-0.19(-3.87%)
May 12, 2020
5.091
5.109
4.866
4.884
35,677,716
-0.21(-4.06%)
May 11, 2020
5.127
5.136
5.028
5.091
28,095,886
-0.08(-1.48%)
May 08, 2020
5.055
5.172
5.010
5.168
32,940,596
+0.20(+4.08%)
May 07, 2020
5.073
5.136
4.947
4.965
40,722,308
-0.11(-2.24%)
May 06, 2020
5.169
5.178
5.043
5.079
29,382,910
-0.07(-1.39%)
May 05, 2020
5.196
5.205
5.088
5.151
27,568,286
-0.01(-0.17%)
May 04, 2020
5.160
5.223
5.034
5.160
26,956,462
-0.04(-0.86%)
May 01, 2020
5.205
5.232
5.097
5.205
26,874,424
-0.10(-1.86%)
Apr 30, 2020
5.313
5.384
5.205
5.304
26,824,744
-0.01(-0.17%)
Apr 29, 2020
5.313
5.411
5.268
5.313
35,772,488
+0.14(+2.78%)
Apr 28, 2020
5.286
5.402
5.008
5.169
37,901,876
+0.13(+2.67%)
Apr 27, 2020
4.945
5.106
4.936
5.034
24,468,460
+0.09(+1.91%)
Apr 24, 2020
4.900
4.972
4.747
4.940
34,591,992
+0.12(+2.51%)
Apr 23, 2020
4.586
4.999
4.586
4.819
57,817,468
+0.29(+6.34%)
Apr 22, 2020
4.604
4.604
4.514
4.532
20,637,864
+0.04(+1.00%)
Apr 21, 2020
4.604
4.640
4.460
4.487
22,938,294
-0.20(-4.21%)
Apr 20, 2020
4.667
4.783
4.640
4.684
19,472,036
-0.06(-1.32%)
Apr 17, 2020
4.855
4.873
4.667
4.747
20,277,530
-0.01(-0.19%)
Apr 16, 2020
4.774
4.828
4.684
4.756
25,466,444
+0.00(+0.00%)
Apr 15, 2020
4.774
4.792
4.667
4.756
23,392,942
-0.11(-2.21%)
Apr 14, 2020
4.640
4.882
4.613
4.864
26,962,760
+0.27(+5.86%)
Apr 13, 2020
4.684
4.693
4.442
4.595
20,540,422
-0.12(-2.48%)
Apr 09, 2020
4.702
4.828
4.622
4.711
24,279,282
+0.07(+1.55%)
Apr 08, 2020
4.478
4.675
4.415
4.640
19,477,956
+0.23(+5.30%)
Apr 07, 2020
4.415
4.577
4.325
4.406
31,506,430
+0.11(+2.51%)
Apr 06, 2020
4.236
4.352
4.200
4.299
26,811,884
+0.28(+6.92%)
Apr 03, 2020
4.245
4.272
3.958
4.020
23,156,380
-0.24(-5.68%)
Apr 02, 2020
4.119
4.352
4.047
4.263
25,811,250
+0.10(+2.37%)
Apr 01, 2020
4.272
4.406
4.128
4.164
29,496,182
-0.27(-6.07%)
Mar 31, 2020
4.343
4.595
4.308
4.433
32,759,282
+0.12(+2.70%)
Mar 30, 2020
4.451
4.559
4.272
4.317
38,768,572
-0.11(-2.43%)
Mar 27, 2020
4.523
4.541
4.397
4.424
27,448,858
-0.24(-5.19%)
Mar 26, 2020
4.550
4.792
4.550
4.667
30,318,846
+0.13(+2.97%)
Mar 25, 2020
4.469
4.774
4.415
4.532
30,125,570
+0.06(+1.41%)
Mar 24, 2020
4.308
4.469
4.218
4.469
56,445,152
+0.41(+10.18%)
Mar 23, 2020
3.931
4.128
3.688
4.056
64,863,564
+0.07(+1.80%)
Mar 20, 2020
4.308
4.424
3.953
3.984
64,976,976
-0.31(-7.31%)
Mar 19, 2020
4.191
4.415
4.047
4.299
45,379,884
+0.04(+0.84%)
Mar 18, 2020
4.622
4.693
4.065
4.263
65,115,512
-0.61(-12.52%)
Mar 17, 2020
4.622
4.918
4.388
4.873
49,800,096
+0.31(+6.89%)
Mar 16, 2020
4.702
5.142
4.469
4.559
52,458,376
-0.74(-13.90%)
Mar 13, 2020
5.187
5.295
4.882
5.295
45,754,820
+0.31(+6.12%)
Mar 12, 2020
5.079
5.340
4.738
4.990
44,804,784
-0.44(-8.10%)
Mar 11, 2020
5.492
5.618
5.349
5.429
40,625,460
-0.25(-4.42%)
Mar 10, 2020
5.528
5.690
5.349
5.681
45,816,156
+0.26(+4.80%)
Mar 09, 2020
5.528
5.618
5.358
5.420
45,849,772
-0.36(-6.21%)
Mar 06, 2020
5.708
5.878
5.681
5.779
37,844,252
-0.18(-3.01%)
Mar 05, 2020
5.815
5.995
5.797
5.959
42,588,616
-0.01(-0.15%)
Mar 04, 2020
5.896
5.977
5.887
5.968
28,128,858
+0.15(+2.62%)
Mar 03, 2020
5.815
6.013
5.752
5.815
41,975,968
-0.06(-1.07%)
Mar 02, 2020
5.636
5.878
5.618
5.878
42,269,728
+0.19(+3.31%)
Feb 28, 2020
5.654
5.770
5.564
5.690
61,637,464
-0.11(-1.86%)
Feb 27, 2020
6.013
6.058
5.788
5.797
60,929,164
-0.30(-4.86%)
Feb 26, 2020
6.282
6.318
6.084
6.093
44,996,172
-0.17(-2.72%)
Feb 25, 2020
6.354
6.381
6.237
6.264
40,423,244
-0.05(-0.85%)
Feb 24, 2020
6.425
6.479
6.318
6.318
34,978,804
-0.18(-2.76%)
Feb 21, 2020
6.578
6.587
6.488
6.497
18,822,672
-0.09(-1.36%)
Feb 20, 2020
6.533
6.641
6.506
6.587
19,598,754
+0.08(+1.24%)
Feb 19, 2020
6.479
6.560
6.470
6.506
22,716,076
+0.01(+0.14%)
Feb 18, 2020
6.452
6.497
6.443
6.497
15,179,872
+0.03(+0.42%)
Feb 14, 2020
6.488
6.506
6.461
6.470
13,674,284
-0.02(-0.28%)
Feb 13, 2020
6.470
6.497
6.461
6.488
11,778,550
+0.04(+0.56%)
Feb 12, 2020
6.434
6.488
6.434
6.452
16,283,878
+0.03(+0.42%)
Feb 11, 2020
6.461
6.479
6.425
6.425
18,496,454
-0.02(-0.37%)
Feb 10, 2020
6.387
6.449
6.378
6.449
15,911,899
+0.08(+1.27%)
Feb 07, 2020
6.396
6.414
6.351
6.369
17,175,586
-0.07(-1.11%)
Feb 06, 2020
6.431
6.494
6.414
6.440
14,946,203
+0.02(+0.28%)
Feb 05, 2020
6.494
6.530
6.423
6.423
21,259,944
-0.04(-0.55%)
Feb 04, 2020
6.467
6.539
6.396
6.458
23,161,598
+0.04(+0.56%)
Feb 03, 2020
6.360
6.449
6.342
6.423
25,940,960
+0.09(+1.41%)
Jan 31, 2020
6.414
6.467
6.315
6.333
20,581,008
-0.11(-1.67%)
Jan 30, 2020
6.315
6.440
6.288
6.440
24,442,854
+0.10(+1.55%)
Jan 29, 2020
6.378
6.387
6.315
6.342
17,756,598
-0.04(-0.70%)
Jan 28, 2020
6.387
6.414
6.360
6.387
21,750,546
+0.02(+0.28%)
Jan 27, 2020
6.324
6.396
6.288
6.369
21,038,324
+0.00(+0.00%)
Jan 24, 2020
6.405
6.431
6.315
6.369
20,252,902
-0.04(-0.70%)
Jan 23, 2020
6.423
6.431
6.342
6.414
20,382,090
-0.04(-0.56%)
Jan 22, 2020
6.414
6.458
6.378
6.449
32,370,226
+0.04(+0.70%)
Jan 21, 2020
6.405
6.431
6.378
6.405
14,411,502
-0.02(-0.28%)
Jan 17, 2020
6.458
6.476
6.414
6.423
15,730,760
-0.03(-0.42%)
Jan 16, 2020
6.440
6.458
6.396
6.449
15,134,366
+0.03(+0.42%)
Jan 15, 2020
6.378
6.449
6.360
6.423
23,384,382
+0.05(+0.84%)
Jan 14, 2020
6.288
6.396
6.252
6.369
23,163,662
+0.05(+0.85%)
Jan 13, 2020
6.270
6.315
6.234
6.315
17,688,284
+0.04(+0.71%)
Jan 10, 2020
6.324
6.324
6.252
6.270
19,417,958
-0.04(-0.71%)
Jan 09, 2020
6.324
6.396
6.297
6.315
19,165,840
-0.01(-0.14%)
Jan 08, 2020
6.324
6.378
6.288
6.324
23,187,518
-0.01(-0.14%)
Jan 07, 2020
6.342
6.414
6.315
6.333
22,953,536
-0.04(-0.70%)
Jan 06, 2020
6.315
6.396
6.297
6.378
21,165,104
+0.03(+0.42%)
Jan 03, 2020
6.315
6.396
6.279
6.351
27,443,092
-0.04(-0.56%)
Jan 02, 2020
6.387
6.440
6.360
6.387
17,844,702
-0.02(-0.28%)
Dec 31, 2019
6.351
6.414
6.342
6.405
13,464,498
+0.05(+0.85%)
Dec 30, 2019
6.396
6.414
6.333
6.351
13,500,586
-0.04(-0.63%)
Dec 27, 2019
6.423
6.449
6.378
6.391
10,232,675
-0.02(-0.35%)
Dec 26, 2019
6.414
6.423
6.396
6.414
10,351,537
+0.02(+0.28%)
Dec 24, 2019
6.378
6.405
6.369
6.396
5,893,620
+0.04(+0.71%)
Dec 23, 2019
6.414
6.431
6.333
6.351
15,660,247
-0.08(-1.25%)
Dec 20, 2019
6.351
6.431
6.342
6.431
40,029,328
+0.09(+1.41%)
Dec 19, 2019
6.306
6.351
6.306
6.342
19,728,396
+0.04(+0.57%)
Dec 18, 2019
6.252
6.315
6.243
6.306
24,602,680
+0.04(+0.72%)
Dec 17, 2019
6.234
6.261
6.181
6.261
17,522,360
+0.02(+0.29%)
Dec 16, 2019
6.208
6.243
6.172
6.243
16,165,390
+0.04(+0.72%)
Dec 13, 2019
6.172
6.234
6.136
6.199
25,269,044
+0.03(+0.44%)
Dec 12, 2019
6.154
6.208
6.127
6.172
20,967,012
+0.02(+0.29%)
Dec 11, 2019
6.181
6.190
6.127
6.154
16,160,307
-0.02(-0.29%)
Dec 10, 2019
6.154
6.216
6.127
6.172
16,324,460
+0.02(+0.29%)
Dec 09, 2019
6.118
6.163
6.109
6.154
11,047,288
+0.04(+0.59%)
Dec 06, 2019
6.190
6.199
6.118
6.118
19,568,446
-0.03(-0.44%)
Dec 05, 2019
6.172
6.172
6.109
6.145
21,796,406
-0.01(-0.15%)
Dec 04, 2019
6.091
6.154
6.064
6.154
21,431,222
+0.08(+1.33%)
Dec 03, 2019
6.190
6.199
6.002
6.073
35,480,340
-0.10(-1.60%)
Dec 02, 2019
6.243
6.252
6.163
6.172
31,979,848
-0.08(-1.29%)
Nov 29, 2019
6.234
6.270
6.163
6.252
12,494,136
+0.04(+0.72%)
Nov 27, 2019
6.163
6.225
6.163
6.208
23,001,666
+0.04(+0.58%)
Nov 26, 2019
6.145
6.181
6.109
6.172
27,681,228
+0.04(+0.58%)
Nov 25, 2019
6.118
6.163
6.064
6.136
25,255,214
+0.04(+0.66%)
Nov 22, 2019
6.225
6.270
6.091
6.096
67,496,760
-0.14(-2.23%)
Nov 21, 2019
6.216
6.243
6.127
6.234
27,064,566
+0.05(+0.87%)
Nov 20, 2019
6.208
6.243
6.127
6.181
15,048,164
-0.06(-1.00%)
Nov 19, 2019
6.234
6.261
6.190
6.243
16,169,090
+0.02(+0.29%)
Nov 18, 2019
6.199
6.243
6.190
6.225
16,707,353
+0.03(+0.43%)
Nov 15, 2019
6.261
6.270
6.190
6.199
18,246,310
-0.05(-0.86%)
Nov 14, 2019
6.172
6.261
6.163
6.252
21,135,348
+0.07(+1.16%)
Nov 13, 2019
6.199
6.252
6.163
6.181
25,908,008
-0.03(-0.43%)
Nov 12, 2019
6.225
6.252
6.181
6.208
19,938,876
-0.03(-0.43%)
Nov 11, 2019
6.109
6.261
6.091
6.234
15,679,006
+0.10(+1.61%)
Nov 08, 2019
6.091
6.163
6.064
6.136
16,955,882
+0.04(+0.74%)
Nov 07, 2019
6.082
6.145
6.073
6.091
19,082,880
+0.03(+0.49%)
Nov 06, 2019
6.106
6.124
6.043
6.061
18,697,706
-0.04(-0.73%)
Nov 05, 2019
6.061
6.151
6.034
6.106
18,197,704
+0.05(+0.89%)
Nov 04, 2019
6.124
6.133
6.034
6.052
18,885,386
-0.04(-0.73%)
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.