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
(TSV:
YES
)
0.3750
UNCHANGED
Streaming Delayed Price
Updated: 12:46 PM EDT, Jun 12, 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 31, 2022
0.2900
0.2900
0.2900
0.2900
18,500
+0.00(+0.00%)
Oct 27, 2022
0.2900
0
+0.01(+3.57%)
Oct 26, 2022
0.2800
0.2800
0.2800
0.2800
18,000
+0.00(+0.00%)
Oct 25, 2022
0.2850
0.2850
0.2800
0.2800
10,500
+0.01(+1.82%)
Oct 24, 2022
0.2800
0.2800
0.2750
0.2750
2,105
-0.01(-5.17%)
Oct 21, 2022
0.2900
0.2900
0.2900
0.2900
4,000
+0.01(+3.57%)
Oct 20, 2022
0.2800
0.2800
0.2800
0.2800
11,500
+0.01(+3.70%)
Oct 17, 2022
0.2700
0
+0.01(+1.89%)
Oct 14, 2022
0.2650
0.2650
0.2650
0.2650
10,000
+0.01(+1.92%)
Oct 13, 2022
0.2550
0.2600
0.2500
0.2600
21,500
+0.01(+4.00%)
Oct 12, 2022
0.2600
0.2700
0.2500
0.2500
113,002
-0.01(-1.96%)
Oct 11, 2022
0.2600
0.2600
0.2550
0.2550
1,000
-0.01(-3.77%)
Oct 07, 2022
0.2650
0
-0.02(-7.02%)
Oct 06, 2022
0.2850
0.2850
0.2850
0.2850
41,500
+0.01(+5.56%)
Oct 05, 2022
0.2700
0.2700
0.2700
0.2700
5,000
-0.01(-3.57%)
Oct 04, 2022
0.2800
0.2800
0.2800
0.2800
3,000
+0.01(+1.82%)
Sep 30, 2022
0.2750
340
+0.03(+10.00%)
Sep 29, 2022
0.2550
0.2550
0.2500
0.2500
4,500
-0.02(-7.41%)
Sep 28, 2022
0.2700
0.2700
0.2700
0.2700
1,000
+0.02(+8.00%)
Sep 27, 2022
0.2600
0.2600
0.2500
0.2500
48,000
-0.02(-7.41%)
Sep 26, 2022
0.2650
0.2700
0.2650
0.2700
26,000
-0.02(-6.90%)
Sep 22, 2022
0.2900
0
+0.01(+5.45%)
Sep 21, 2022
0.2750
0.2800
0.2750
0.2750
10,000
+0.01(+1.85%)
Sep 20, 2022
0.2800
0.2800
0.2700
0.2700
23,025
-0.01(-3.57%)
Sep 19, 2022
0.2850
0.2850
0.2800
0.2800
20,000
-0.01(-3.45%)
Sep 16, 2022
0.2900
0.2900
0.2750
0.2900
34,000
+0.00(+0.00%)
Sep 15, 2022
0.2900
0.2900
0.2900
0.2900
7,000
-0.01(-3.33%)
Sep 14, 2022
0.3000
0.3000
0.3000
0.3000
6,500
-0.01(-3.23%)
Sep 12, 2022
0.3100
0
+0.02(+6.90%)
Sep 09, 2022
0.3000
0.3000
0.2900
0.2900
18,000
+0.01(+1.75%)
Sep 08, 2022
0.2950
0.2950
0.2800
0.2850
59,003
-0.02(-5.00%)
Sep 07, 2022
0.3150
0.3150
0.3000
0.3000
22,000
-0.02(-6.25%)
Sep 06, 2022
0.3200
0.3200
0.3200
0.3200
1,000
+0.01(+3.23%)
Sep 02, 2022
0.3100
0
-0.02(-6.06%)
Sep 01, 2022
0.3400
0.3400
0.3300
0.3300
16,435
-0.02(-5.71%)
Aug 31, 2022
0.3500
0.3500
0.3500
0.3500
3,500
+0.00(+0.00%)
Aug 29, 2022
0.3500
0
-0.01(-2.78%)
Aug 26, 2022
0.3600
0.3600
0.3300
0.3600
94,500
+0.00(+0.00%)
Aug 25, 2022
0.3700
0.3700
0.3600
0.3600
13,000
-0.02(-5.26%)
Aug 24, 2022
0.3800
0.3800
0.3800
0.3800
9,175
+0.00(+0.00%)
Aug 23, 2022
0.3800
0.3800
0.3800
0.3800
1,000
+0.01(+1.33%)
Aug 22, 2022
0.3700
0.3750
0.3700
0.3750
3,900
-0.02(-3.85%)
Aug 19, 2022
0.3800
0.3900
0.3800
0.3900
4,000
+0.01(+2.63%)
Aug 18, 2022
0.3750
0.3800
0.3750
0.3800
52,000
+0.01(+1.33%)
Aug 17, 2022
0.3400
0.3750
0.3400
0.3750
7,150
+0.03(+10.29%)
Aug 16, 2022
0.3550
0.3550
0.3400
0.3400
51,162
-0.03(-8.11%)
Aug 15, 2022
0.3700
0.3700
0.3700
0.3700
4,250
+0.00(+0.00%)
Aug 12, 2022
0.3700
0.3700
0.3700
0.3700
2,500
+0.00(+0.00%)
Aug 11, 2022
0.3600
0.3700
0.3600
0.3700
16,500
+0.00(+0.00%)
Aug 10, 2022
0.3650
0.3900
0.3600
0.3700
35,872
+0.02(+5.71%)
Aug 09, 2022
0.3500
0.3500
0.3500
0.3500
1,300
-0.02(-4.11%)
Aug 08, 2022
0.3550
0.3650
0.3550
0.3650
5,578
+0.01(+2.82%)
Aug 05, 2022
0.3600
0.3600
0.3550
0.3550
91,501
+0.01(+1.43%)
Aug 04, 2022
0.3500
0.3500
0.3500
0.3500
1,250
+0.00(+0.00%)
Aug 03, 2022
0.3450
0.3500
0.3430
0.3500
17,500
+0.01(+2.94%)
Aug 02, 2022
0.3150
0.3400
0.3150
0.3400
86,500
+0.04(+13.33%)
Jul 29, 2022
0.3000
0
+0.01(+1.69%)
Jul 28, 2022
0.2950
0.2950
0.2950
0.2950
4,500
-0.01(-1.67%)
Jul 26, 2022
0.3000
0.3000
690
+0.02(+7.14%)
Jul 22, 2022
0.2800
0
-0.02(-6.67%)
Jul 20, 2022
0.3000
0
+0.01(+3.45%)
Jul 19, 2022
0.2850
0.2900
0.2850
0.2900
2,305
+0.00(+0.00%)
Jul 18, 2022
0.2850
0.2900
0.2850
0.2900
22,905
+0.02(+7.41%)
Jul 15, 2022
0.2900
0.2900
0.2700
0.2700
35,100
-0.02(-6.90%)
Jul 14, 2022
0.2900
0.2900
0.2900
0.2900
5,500
+0.03(+11.54%)
Jul 13, 2022
0.2750
0.2750
0.2500
0.2600
373,000
-0.02(-7.14%)
Jul 12, 2022
0.2800
0.2800
0.2550
0.2800
28,250
-0.00(-1.75%)
Jul 11, 2022
0.2800
0.2850
0.2800
0.2850
10,700
+0.01(+3.64%)
Jul 08, 2022
0.2850
0.2850
0.2750
0.2750
3,205
-0.01(-3.51%)
Jul 06, 2022
0.2850
10
-0.01(-1.72%)
Jul 05, 2022
0.2900
0.2900
0.2900
0.2900
10,000
-0.01(-1.69%)
Jul 04, 2022
0.3150
0.3150
0.2950
0.2950
16,200
-0.02(-4.84%)
Jun 30, 2022
0.3100
0
+0.05(+19.23%)
Jun 29, 2022
0.2500
0.2600
0.2400
0.2600
18,500
-0.01(-1.89%)
Jun 28, 2022
0.2500
0.2650
0.2400
0.2650
100,500
-0.01(-1.85%)
Jun 27, 2022
0.2700
0.2700
0.2700
0.2700
12,000
+0.01(+1.89%)
Jun 24, 2022
0.2500
0.2650
0.2400
0.2650
142,818
+0.02(+6.00%)
Jun 23, 2022
0.2800
0.2800
0.2400
0.2500
123,825
-0.03(-10.71%)
Jun 22, 2022
0.2750
0.2800
0.2750
0.2800
77,800
+0.00(+0.00%)
Jun 21, 2022
0.3000
0.3000
0.2700
0.2800
66,015
-0.03(-9.68%)
Jun 20, 2022
0.3100
0.3100
0.3000
0.3100
27,500
-0.01(-3.13%)
Jun 17, 2022
0.3100
0.3200
0.3100
0.3200
12,900
-0.02(-5.88%)
Jun 15, 2022
0.3400
225
-0.01(-2.86%)
Jun 14, 2022
0.3300
0.3500
0.3200
0.3500
18,100
+0.01(+2.94%)
Jun 13, 2022
0.3400
0.3400
0.3400
0.3400
580
+0.00(+0.00%)
Jun 10, 2022
0.3400
0.3400
0.3400
0.3400
8,215
-0.02(-5.56%)
Jun 09, 2022
0.3650
0.3650
0.3600
0.3600
45,506
-0.02(-5.26%)
Jun 06, 2022
0.3800
8
-0.01(-1.30%)
Jun 03, 2022
0.3850
0.3850
0.3750
0.3850
23,448
-0.01(-1.28%)
Jun 02, 2022
0.3850
0.3900
0.3700
0.3900
23,188
+0.01(+1.30%)
May 31, 2022
0.3850
22
+0.02(+4.05%)
May 30, 2022
0.3700
0.3700
0.3700
0.3700
1,002
+0.00(+0.00%)
May 26, 2022
0.3700
19
-0.03(-7.50%)
May 25, 2022
0.4000
0.4000
0.4000
0.4000
2,549
-0.01(-2.44%)
May 24, 2022
0.4100
0.4100
0.4100
0.4100
2,400
+0.01(+2.50%)
May 20, 2022
0.4000
0
+0.00(+0.00%)
May 18, 2022
0.4000
200
+0.00(+0.00%)
May 16, 2022
0.4000
0
+0.00(+0.00%)
May 13, 2022
0.4200
0.4200
0.4000
0.4000
39,524
+0.01(+2.56%)
May 12, 2022
0.4250
0.4250
0.3900
0.3900
65,105
-0.03(-8.24%)
May 11, 2022
0.4100
0.4250
0.4100
0.4250
7,385
+0.02(+3.66%)
May 10, 2022
0.4500
0.4600
0.4100
0.4100
34,500
+0.00(+0.00%)
May 09, 2022
0.4300
0.4300
0.3600
0.4100
53,000
-0.03(-6.82%)
May 06, 2022
0.4400
0.4400
0.4400
0.4400
12,250
+0.02(+4.76%)
May 05, 2022
0.4200
0.4200
0.4000
0.4200
627,003
-0.02(-4.55%)
May 04, 2022
0.4400
0.4400
0.4400
0.4400
5,725
+0.00(+0.00%)
May 03, 2022
0.4350
0.4400
0.4350
0.4400
5,700
+0.03(+8.64%)
May 02, 2022
0.4050
0.4100
0.4050
0.4050
25,505
-0.01(-3.57%)
Apr 29, 2022
0.4200
0.4200
0.4200
0.4200
5,200
+0.00(+0.00%)
Apr 28, 2022
0.4550
0.4550
0.4100
0.4200
18,318
-0.04(-7.69%)
Apr 27, 2022
0.4250
0.4550
0.4250
0.4550
8,010
-0.01(-1.09%)
Apr 26, 2022
0.4500
0.4600
0.4300
0.4600
7,095
+0.03(+5.75%)
Apr 22, 2022
0.4350
0
+0.01(+2.35%)
Apr 21, 2022
0.4300
0.4300
0.4100
0.4250
73,603
-0.01(-1.16%)
Apr 20, 2022
0.4300
0.4300
0.4300
0.4300
7,000
-0.02(-4.44%)
Apr 19, 2022
0.4400
0.4500
0.4250
0.4500
163,042
-0.01(-2.17%)
Apr 18, 2022
0.4500
0.4700
0.4500
0.4600
9,655
-0.02(-4.17%)
Apr 14, 2022
0.4800
0
+0.03(+6.67%)
Apr 13, 2022
0.4500
0.4500
0.4500
0.4500
10,220
+0.01(+2.27%)
Apr 12, 2022
0.4800
0.4800
0.4300
0.4400
493,582
-0.05(-10.20%)
Apr 11, 2022
0.4900
0.4900
0.4900
0.4900
10,300
-0.01(-2.00%)
Apr 08, 2022
0.5000
0.5000
0.5000
0.5000
9,612
+0.01(+2.04%)
Apr 07, 2022
0.5000
0.5000
0.4900
0.4900
35,500
-0.01(-2.00%)
Apr 06, 2022
0.5100
0.5100
0.5000
0.5000
20,050
-0.01(-1.96%)
Apr 05, 2022
0.5500
0.5500
0.5100
0.5100
65,001
-0.02(-3.77%)
Apr 04, 2022
0.5200
0.5300
0.5200
0.5300
1,501
+0.01(+1.92%)
Apr 01, 2022
0.5300
0.5300
0.5200
0.5200
3,605
-0.03(-4.59%)
Mar 31, 2022
0.5000
0.5500
0.5000
0.5450
22,800
+0.05(+9.00%)
Mar 30, 2022
0.5300
0.5400
0.5000
0.5000
43,000
-0.03(-5.66%)
Mar 29, 2022
0.5300
0.5300
0.5200
0.5300
13,240
+0.00(+0.00%)
Mar 28, 2022
0.5300
0.5300
0.5250
0.5300
11,353
+0.01(+1.92%)
Mar 25, 2022
0.5000
0.5200
0.5000
0.5200
9,556
+0.02(+4.00%)
Mar 24, 2022
0.5200
0.5200
0.5000
0.5000
29,077
+0.00(+0.00%)
Mar 23, 2022
0.5000
0.5000
0.5000
0.5000
7,600
+0.01(+2.04%)
Mar 22, 2022
0.5000
0.5000
0.4900
0.4900
55,450
-0.03(-5.77%)
Mar 21, 2022
0.5100
0.5200
0.4900
0.5200
361,700
+0.02(+4.00%)
Mar 18, 2022
0.5400
0.5400
0.5000
0.5000
165,038
-0.05(-9.09%)
Mar 17, 2022
0.5300
0.5500
0.5300
0.5500
15,744
+0.02(+3.77%)
Mar 16, 2022
0.5500
0.5500
0.5300
0.5300
14,850
-0.02(-3.64%)
Mar 15, 2022
0.5800
0.5800
0.5500
0.5500
20,414
+0.00(+0.00%)
Mar 14, 2022
0.5400
0.5850
0.5400
0.5500
142,534
+0.02(+3.77%)
Mar 11, 2022
0.5300
0.5300
0.5300
0.5300
31,520
+0.00(+0.00%)
Mar 10, 2022
0.5100
0.5300
0.5100
0.5300
8,707
+0.03(+6.00%)
Mar 09, 2022
0.5500
0.5500
0.4800
0.5000
997,600
-0.03(-4.76%)
Mar 08, 2022
0.5000
0.5250
0.5000
0.5250
17,005
+0.04(+8.25%)
Mar 07, 2022
0.4750
0.5300
0.4750
0.4850
31,699
+0.02(+4.30%)
Mar 04, 2022
0.4900
0.4900
0.4650
0.4650
270,000
-0.02(-5.10%)
Mar 03, 2022
0.4900
0.5400
0.4900
0.4900
26,723
+0.00(+0.00%)
Mar 02, 2022
0.4950
0.4950
0.4900
0.4900
23,424
+0.00(+0.00%)
Mar 01, 2022
0.4900
0.5000
0.4850
0.4900
62,000
+0.02(+4.26%)
Feb 28, 2022
0.4600
0.4700
0.4600
0.4700
11,220
+0.02(+4.44%)
Feb 25, 2022
0.4900
0.4800
0.4500
0.4500
47,177
-0.02(-3.23%)
Feb 24, 2022
0.4650
0.4650
0.4650
0.4650
2,348
-0.03(-7.00%)
Feb 22, 2022
0.5000
0
+0.02(+4.17%)
Feb 18, 2022
0.4800
0
+0.01(+3.23%)
Feb 17, 2022
0.4650
0.4650
0.4650
0.4650
17,856
+0.01(+1.09%)
Feb 16, 2022
0.4500
0.4600
0.4500
0.4600
56,400
+0.01(+2.22%)
Feb 15, 2022
0.4500
0.4500
0.4500
0.4500
36,200
+0.01(+2.27%)
Feb 14, 2022
0.4400
0.4400
0.4400
0.4400
8,638
-0.01(-2.22%)
Feb 11, 2022
0.4550
0.4600
0.4450
0.4500
72,335
+0.01(+2.27%)
Feb 10, 2022
0.4700
0.4700
0.4400
0.4400
56,507
-0.03(-7.37%)
Feb 09, 2022
0.4800
0.4800
0.4750
0.4750
12,200
-0.01(-1.04%)
Feb 08, 2022
0.4950
0.4950
0.4700
0.4800
40,300
+0.00(+0.00%)
Feb 07, 2022
0.5000
0.5000
0.4800
0.4800
15,129
-0.02(-4.00%)
Feb 04, 2022
0.4900
0.5200
0.4900
0.5000
13,930
+0.02(+3.09%)
Feb 03, 2022
0.5000
0.4850
0.4850
35,696
-0.05(-8.49%)
Feb 01, 2022
0.5300
175
-0.02(-3.64%)
Jan 31, 2022
0.4950
0.5600
0.4800
0.5500
74,717
+0.05(+10.00%)
Jan 28, 2022
0.5100
0.5100
0.4900
0.5000
65,651
-0.04(-7.41%)
Jan 27, 2022
0.5700
0.5700
0.5400
0.5400
9,510
-0.03(-5.26%)
Jan 26, 2022
0.5500
0.6300
0.5400
0.5700
206,553
+0.04(+7.55%)
Jan 25, 2022
0.5500
0.5500
0.5300
0.5300
3,093
-0.02(-3.64%)
Jan 24, 2022
0.5600
0.5600
0.4700
0.5500
666,186
+0.00(+0.00%)
Jan 21, 2022
0.5800
0.5800
0.5400
0.5500
37,460
-0.03(-5.17%)
Jan 20, 2022
0.6000
0.6000
0.5700
0.5800
32,190
-0.02(-3.33%)
Jan 19, 2022
0.6400
0.6400
0.5900
0.6000
51,050
-0.08(-11.76%)
Jan 18, 2022
0.6800
0.6800
0.6800
0.6800
2,000
+0.00(+0.00%)
Jan 17, 2022
0.6900
0.6900
0.6800
0.6800
26,607
+0.00(+0.00%)
Jan 14, 2022
0.6800
0.6800
0.6800
0.6800
5,007
+0.00(+0.00%)
Jan 13, 2022
0.6800
0.6800
0.6800
0.6800
2,500
-0.01(-1.45%)
Jan 12, 2022
0.6800
0.6900
0.6700
0.6900
9,106
+0.01(+1.47%)
Jan 11, 2022
0.6800
0.6800
0.6800
0.6800
35,200
-0.02(-2.86%)
Jan 10, 2022
0.7100
0.7100
0.7000
0.7000
13,560
-0.01(-1.41%)
Jan 07, 2022
0.7000
0.7100
0.6700
0.7100
79,097
+0.01(+1.43%)
Jan 06, 2022
0.7000
0.7000
0.7000
0.7000
7,725
-0.01(-1.41%)
Jan 05, 2022
0.7500
0.7500
0.7100
0.7100
19,300
-0.02(-2.74%)
Jan 04, 2022
0.7500
0.7500
0.7300
0.7300
2,791
+0.01(+1.39%)
Dec 30, 2021
0.7200
0.7200
0.7200
0
-0.03(-4.00%)
Dec 29, 2021
0.7700
0.7700
0.7500
0.7500
9,434
+0.00(+0.00%)
Dec 23, 2021
0.7500
0.7500
0.7500
0
-0.01(-1.32%)
Dec 21, 2021
0.7600
0.7600
0.7600
200
-0.02(-2.56%)
Dec 20, 2021
0.7500
0.7800
0.7200
0.7800
25,428
+0.02(+2.63%)
Dec 17, 2021
0.7400
0.7600
0.7300
0.7600
16,500
-0.01(-1.30%)
Dec 15, 2021
0.7700
0.7700
0.7700
350
+0.02(+2.67%)
Dec 14, 2021
0.7500
0.7500
0.7200
0.7500
44,500
-0.01(-1.32%)
Dec 13, 2021
0.7500
0.7600
0.7300
0.7600
22,128
+0.01(+1.33%)
Dec 10, 2021
0.7500
0.7500
0.7500
0.7500
14,000
+0.00(+0.00%)
Dec 09, 2021
0.7700
0.7700
0.7500
0.7500
17,477
-0.02(-2.60%)
Dec 08, 2021
0.7700
0.7700
0.7700
0.7700
5,061
-0.01(-1.28%)
Dec 07, 2021
0.8300
0.8300
0.7800
0.7800
17,500
-0.01(-1.27%)
Dec 06, 2021
0.8200
0.8200
0.7900
0.7900
26,346
+0.00(+0.00%)
Dec 03, 2021
0.8100
0.8200
0.7800
0.7900
32,134
-0.04(-4.82%)
Dec 02, 2021
0.8100
0.8650
0.8000
0.8300
22,200
-0.01(-1.19%)
Dec 01, 2021
0.8500
0.8800
0.8400
0.8400
30,050
+0.00(+0.00%)
Nov 30, 2021
0.8200
0.8200
0.8000
0.8400
41,750
+0.02(+2.44%)
Nov 29, 2021
0.8200
0.8200
0.8100
0.8200
11,787
+0.01(+1.23%)
Nov 26, 2021
0.8400
0.8400
0.8000
0.8100
21,330
-0.05(-5.81%)
Nov 25, 2021
0.8700
0.8700
0.8600
0.8600
4,238
+0.02(+2.38%)
Nov 24, 2021
0.8400
0.8400
0.8400
0.8400
7,110
+0.01(+1.20%)
Nov 23, 2021
0.8000
0.8400
0.8000
0.8300
4,255
+0.03(+3.75%)
Nov 22, 2021
0.8600
0.8600
0.8000
0.8000
41,353
-0.05(-5.88%)
Nov 19, 2021
0.8500
0.8500
0.8100
0.8500
40,432
-0.02(-1.73%)
Nov 18, 2021
0.8500
0.8650
0.8500
0.8650
10,002
+0.04(+4.22%)
Nov 17, 2021
0.8400
0.8400
0.8300
0.8300
8,002
-0.02(-2.35%)
Nov 16, 2021
0.8500
0.8500
0.8400
0.8500
34,344
-0.03(-3.41%)
Nov 15, 2021
0.8900
0.8900
0.8800
0.8800
7,106
-0.03(-3.30%)
Nov 12, 2021
0.9200
0.9200
0.9100
0.9100
17,746
-0.01(-1.09%)
Nov 11, 2021
0.9200
0.9200
0.8800
0.9200
82,184
-0.02(-2.13%)
Nov 09, 2021
0.9500
0.9500
0.9100
0.9400
64,022
+0.01(+1.08%)
Nov 08, 2021
0.9200
0.9400
0.9200
0.9300
104,700
+0.05(+5.68%)
Nov 05, 2021
0.9400
0.9900
0.8700
0.8800
366,934
-0.09(-9.28%)
Nov 04, 2021
1.070
1.070
0.9300
0.9700
259,492
-0.09(-8.49%)
Nov 03, 2021
1.150
1.150
1.050
1.060
191,661
-0.08(-7.02%)
Nov 02, 2021
1.140
1.140
0.9900
1.140
589,184
+0.00(+0.00%)
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.