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
51Talk Online Education Group
(NY:
COE
)
6.620
-0.100 (-1.49%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Nov 30, 2022
6.400
6.920
6.280
6.880
18,903
+0.28(+4.24%)
Nov 29, 2022
6.600
7.000
6.520
6.600
2,396
-0.16(-2.37%)
Nov 28, 2022
6.920
6.920
6.640
6.760
445
-0.04(-0.59%)
Nov 25, 2022
6.960
7.060
6.760
6.800
2,244
-0.16(-2.30%)
Nov 23, 2022
6.320
6.960
6.320
6.960
503
+0.04(+0.58%)
Nov 22, 2022
6.800
7.000
6.717
6.920
5,854
+0.30(+4.46%)
Nov 21, 2022
6.720
6.800
6.520
6.624
1,682
-0.26(-3.72%)
Nov 18, 2022
6.880
7.000
6.600
6.880
618
+0.16(+2.38%)
Nov 17, 2022
6.880
7.120
6.600
6.720
2,520
-0.16(-2.33%)
Nov 16, 2022
7.080
7.080
6.720
6.880
2,452
-0.20(-2.82%)
Nov 15, 2022
7.000
7.080
6.760
7.080
7,411
+0.20(+2.91%)
Nov 14, 2022
6.560
6.880
6.440
6.880
5,429
+0.52(+8.18%)
Nov 11, 2022
6.840
7.136
5.960
6.360
10,937
-0.64(-9.14%)
Nov 10, 2022
6.920
7.040
6.920
7.000
2,457
-0.08(-1.13%)
Nov 09, 2022
6.560
7.120
6.480
7.080
8,885
+0.16(+2.31%)
Nov 08, 2022
7.400
7.400
6.720
6.920
9,547
-0.04(-0.57%)
Nov 07, 2022
7.000
7.360
6.920
6.960
2,603
-0.16(-2.25%)
Nov 04, 2022
7.000
7.240
6.840
7.120
3,143
-0.16(-2.20%)
Nov 03, 2022
6.800
7.280
6.680
7.280
286
+0.60(+8.98%)
Nov 02, 2022
6.920
7.040
6.640
6.680
1,058
-0.24(-3.47%)
Nov 01, 2022
6.040
7.200
6.048
6.920
14,583
+0.48(+7.45%)
Oct 31, 2022
6.240
6.520
6.240
6.440
2,576
+0.04(+0.63%)
Oct 28, 2022
6.680
6.680
6.320
6.400
2,126
-0.24(-3.61%)
Oct 27, 2022
6.760
6.834
6.640
6.640
687
+0.04(+0.61%)
Oct 26, 2022
6.400
6.760
6.400
6.600
1,657
+0.16(+2.48%)
Oct 25, 2022
5.880
6.920
5.880
6.440
3,421
+0.24(+3.87%)
Oct 24, 2022
7.240
7.240
6.033
6.200
23,017
-0.64(-9.36%)
Oct 21, 2022
7.000
7.040
6.830
6.840
2,568
-0.04(-0.58%)
Oct 20, 2022
6.840
6.998
6.800
6.880
2,569
+0.12(+1.78%)
Oct 19, 2022
6.640
6.760
6.200
6.760
5,350
-0.08(-1.17%)
Oct 18, 2022
6.920
6.937
6.800
6.840
924
-0.12(-1.72%)
Oct 17, 2022
7.000
7.080
6.800
6.960
9,287
-0.04(-0.57%)
Oct 14, 2022
6.880
7.100
6.800
7.000
2,088
+0.04(+0.57%)
Oct 13, 2022
6.800
7.000
6.520
6.960
2,707
+0.16(+2.35%)
Oct 12, 2022
7.120
7.120
6.680
6.800
2,239
+0.00(+0.00%)
Oct 11, 2022
7.280
7.400
6.800
6.800
6,229
-0.60(-8.11%)
Oct 10, 2022
7.840
7.840
7.400
7.400
3,864
-0.28(-3.65%)
Oct 07, 2022
7.880
7.880
7.480
7.680
2,886
-0.12(-1.54%)
Oct 06, 2022
7.640
7.920
7.640
7.800
1,837
+0.00(+0.00%)
Oct 05, 2022
7.640
8.000
7.560
7.800
1,453
+0.16(+2.09%)
Oct 04, 2022
7.560
7.880
7.468
7.640
2,341
-0.04(-0.52%)
Oct 03, 2022
7.680
7.880
7.560
7.680
4,607
+0.00(+0.00%)
Sep 30, 2022
7.800
7.800
7.280
7.680
10,464
+0.00(+0.00%)
Sep 29, 2022
7.720
7.720
7.200
7.680
8,498
+0.00(+0.00%)
Sep 28, 2022
7.760
7.760
7.280
7.680
10,911
+0.00(+0.00%)
Sep 27, 2022
7.040
7.680
7.040
7.680
8,632
+0.40(+5.49%)
Sep 26, 2022
7.280
7.680
6.880
7.280
10,445
-0.08(-1.09%)
Sep 23, 2022
7.400
7.408
7.000
7.360
8,269
-0.32(-4.17%)
Sep 22, 2022
7.600
7.760
7.240
7.680
12,406
-0.12(-1.54%)
Sep 21, 2022
8.080
8.280
7.560
7.800
20,555
-0.40(-4.88%)
Sep 20, 2022
8.200
8.600
8.080
8.200
13,009
-0.08(-0.97%)
Sep 19, 2022
8.240
8.800
8.200
8.280
19,123
-0.12(-1.43%)
Sep 16, 2022
8.560
8.560
8.089
8.400
9,384
+0.04(+0.48%)
Sep 15, 2022
8.120
8.799
8.120
8.360
8,394
+0.24(+2.96%)
Sep 14, 2022
8.080
8.200
8.000
8.120
12,874
+0.28(+3.57%)
Sep 13, 2022
8.600
8.800
7.460
7.840
49,174
-0.88(-10.09%)
Sep 12, 2022
8.760
9.080
8.480
8.720
23,166
+0.16(+1.87%)
Sep 09, 2022
8.400
8.640
8.120
8.560
12,930
+0.40(+4.90%)
Sep 08, 2022
7.600
8.280
7.600
8.160
20,840
+0.36(+4.62%)
Sep 07, 2022
7.560
7.800
7.240
7.800
33,871
+0.74(+10.48%)
Sep 06, 2022
6.280
7.200
6.200
7.060
20,455
+0.66(+10.31%)
Sep 02, 2022
6.480
6.960
6.120
6.400
26,449
+0.28(+4.58%)
Sep 01, 2022
6.600
6.600
6.080
6.120
26,482
-0.55(-8.25%)
Aug 31, 2022
7.000
7.280
6.670
6.670
22,036
-0.25(-3.61%)
Aug 30, 2022
6.680
7.000
6.360
6.920
34,250
+0.37(+5.72%)
Aug 29, 2022
6.120
6.640
5.920
6.546
13,111
+0.43(+6.96%)
Aug 26, 2022
6.200
6.520
6.040
6.120
15,357
+0.28(+4.79%)
Aug 25, 2022
5.800
6.320
5.600
5.840
61,871
+0.24(+4.29%)
Aug 24, 2022
5.240
5.640
5.240
5.600
13,000
+0.28(+5.26%)
Aug 23, 2022
5.160
5.560
5.160
5.320
10,389
-0.24(-4.32%)
Aug 22, 2022
5.920
5.920
5.400
5.560
9,118
-0.36(-6.08%)
Aug 19, 2022
6.200
6.200
5.800
5.920
15,872
-0.24(-3.90%)
Aug 18, 2022
6.280
6.400
5.880
6.160
7,273
-0.12(-1.91%)
Aug 17, 2022
6.240
6.400
6.200
6.280
4,578
-0.20(-3.09%)
Aug 16, 2022
6.480
6.600
6.200
6.480
28,343
-0.12(-1.82%)
Aug 15, 2022
6.400
6.680
6.400
6.600
8,989
+0.10(+1.49%)
Aug 12, 2022
6.440
6.600
6.320
6.503
12,561
+0.14(+2.25%)
Aug 11, 2022
6.360
6.840
6.120
6.360
17,639
-0.06(-0.93%)
Aug 10, 2022
6.516
6.560
6.296
6.420
3,942
-0.02(-0.31%)
Aug 09, 2022
6.400
6.440
6.125
6.440
7,289
+0.04(+0.63%)
Aug 08, 2022
6.440
6.640
6.040
6.400
24,350
-0.16(-2.44%)
Aug 05, 2022
6.560
6.600
6.280
6.560
18,812
+0.04(+0.61%)
Aug 04, 2022
6.600
6.920
6.520
6.520
15,376
+0.00(+0.00%)
Aug 03, 2022
6.400
6.600
6.396
6.520
12,247
+0.00(+0.00%)
Aug 02, 2022
6.240
6.560
5.952
6.520
15,400
+0.20(+3.16%)
Aug 01, 2022
6.080
6.400
5.891
6.320
17,667
+0.40(+6.76%)
Jul 29, 2022
6.120
6.120
5.824
5.920
7,255
-0.16(-2.63%)
Jul 28, 2022
6.080
6.080
5.880
6.080
8,903
+0.00(+0.00%)
Jul 27, 2022
6.160
6.160
5.960
6.080
1,968
-0.04(-0.65%)
Jul 26, 2022
6.160
6.160
5.720
6.120
11,790
+0.00(+0.00%)
Jul 25, 2022
5.840
6.120
5.706
6.120
13,892
+0.20(+3.38%)
Jul 22, 2022
6.400
6.440
5.680
5.920
13,110
-0.52(-8.07%)
Jul 21, 2022
6.440
6.640
6.000
6.440
12,962
+0.00(+0.00%)
Jul 20, 2022
6.400
6.480
5.920
6.440
26,817
+0.00(+0.00%)
Jul 19, 2022
6.200
6.480
6.023
6.440
25,990
+0.20(+3.21%)
Jul 18, 2022
5.960
6.240
5.680
6.240
56,279
+0.40(+6.85%)
Jul 15, 2022
5.680
6.080
5.600
5.840
60,668
+0.24(+4.29%)
Jul 14, 2022
5.600
5.840
5.520
5.600
8,030
-0.08(-1.41%)
Jul 13, 2022
6.040
6.320
5.480
5.680
89,188
-0.75(-11.66%)
Jul 12, 2022
4.840
6.560
4.640
6.430
154,590
+1.59(+32.84%)
Jul 11, 2022
4.880
4.960
4.720
4.840
8,821
-0.08(-1.63%)
Jul 08, 2022
5.000
5.120
4.880
4.920
4,563
-0.08(-1.60%)
Jul 07, 2022
4.880
5.105
4.880
5.000
6,335
+0.12(+2.46%)
Jul 06, 2022
4.920
5.120
4.760
4.880
4,035
+0.04(+0.83%)
Jul 05, 2022
5.000
5.200
4.680
4.840
16,891
-0.36(-6.92%)
Jul 01, 2022
5.440
5.600
4.960
5.200
15,178
-0.32(-5.80%)
Jun 30, 2022
5.200
5.600
5.200
5.520
15,557
+0.12(+2.22%)
Jun 29, 2022
5.100
5.560
5.100
5.400
34,584
+0.28(+5.47%)
Jun 28, 2022
4.840
5.290
4.840
5.120
19,518
+0.12(+2.40%)
Jun 27, 2022
5.360
5.360
5.000
5.000
4,029
+0.20(+4.17%)
Jun 24, 2022
5.320
5.320
4.800
4.800
32,882
-0.60(-11.11%)
Jun 23, 2022
5.160
5.600
5.160
5.400
16,034
+0.12(+2.27%)
Jun 22, 2022
4.760
5.280
4.760
5.280
3,889
+0.44(+9.09%)
Jun 21, 2022
5.200
5.480
4.760
4.840
12,158
+0.12(+2.54%)
Jun 17, 2022
4.720
5.080
4.480
4.720
8,154
+0.04(+0.85%)
Jun 16, 2022
4.600
4.880
4.600
4.680
8,405
+0.08(+1.74%)
Jun 15, 2022
4.680
4.880
4.600
4.600
12,121
-0.28(-5.74%)
Jun 14, 2022
5.000
5.280
4.880
4.880
6,372
-0.12(-2.40%)
Jun 13, 2022
4.760
5.040
4.720
5.000
3,062
-0.08(-1.57%)
Jun 10, 2022
5.240
5.440
4.880
5.080
15,024
-0.44(-7.97%)
Jun 09, 2022
5.160
5.680
5.160
5.520
8,120
+0.12(+2.22%)
Jun 08, 2022
5.000
5.960
4.920
5.400
32,191
+0.32(+6.30%)
Jun 07, 2022
4.920
5.120
4.520
5.080
10,223
+0.20(+4.10%)
Jun 06, 2022
4.880
5.040
4.880
4.880
11,457
-0.08(-1.61%)
Jun 03, 2022
4.960
5.040
4.800
4.960
13,015
+0.08(+1.64%)
Jun 02, 2022
4.600
4.920
4.600
4.880
7,885
+0.28(+6.09%)
Jun 01, 2022
4.560
4.880
4.560
4.600
5,853
+0.20(+4.55%)
May 31, 2022
4.840
4.920
4.360
4.400
11,549
-0.36(-7.56%)
May 27, 2022
4.800
4.880
4.760
4.760
7,667
+0.08(+1.71%)
May 26, 2022
4.448
4.840
4.448
4.680
9,376
+0.08(+1.74%)
May 25, 2022
4.120
4.800
4.120
4.600
5,651
+0.08(+1.77%)
May 24, 2022
4.640
4.660
4.400
4.520
12,093
-0.28(-5.83%)
May 23, 2022
4.680
4.840
4.640
4.800
3,761
+0.08(+1.69%)
May 20, 2022
4.600
4.840
4.480
4.720
7,978
-0.08(-1.67%)
May 19, 2022
4.920
4.920
4.560
4.800
23,410
+0.20(+4.35%)
May 18, 2022
4.640
4.760
4.480
4.600
8,991
-0.08(-1.71%)
May 17, 2022
4.000
4.760
4.000
4.680
23,915
+0.56(+13.59%)
May 16, 2022
4.600
4.680
4.000
4.120
31,117
-0.56(-11.97%)
May 13, 2022
4.720
4.920
4.360
4.680
16,767
+0.00(+0.00%)
May 12, 2022
4.200
4.760
4.200
4.680
13,846
+0.16(+3.54%)
May 11, 2022
4.720
5.120
4.280
4.520
18,735
-0.20(-4.24%)
May 10, 2022
4.800
5.116
4.600
4.720
14,199
-0.12(-2.48%)
May 09, 2022
5.080
5.164
4.800
4.840
15,548
-0.32(-6.20%)
May 06, 2022
5.320
5.600
5.120
5.160
18,444
-0.24(-4.44%)
May 05, 2022
5.720
5.880
5.320
5.400
18,724
-0.44(-7.53%)
May 04, 2022
5.880
6.360
5.400
5.840
22,948
-0.32(-5.19%)
May 03, 2022
6.480
6.600
5.840
6.160
39,576
-0.12(-1.91%)
May 02, 2022
5.800
6.440
5.680
6.280
32,527
+0.76(+13.77%)
Apr 29, 2022
5.520
5.760
5.400
5.520
13,504
+0.28(+5.34%)
Apr 28, 2022
5.400
5.480
5.240
5.240
10,969
-0.12(-2.24%)
Apr 27, 2022
5.400
5.560
5.400
5.360
9,048
-0.12(-2.19%)
Apr 26, 2022
5.640
5.640
5.440
5.480
8,834
-0.20(-3.52%)
Apr 25, 2022
5.240
5.880
5.200
5.680
17,110
-0.12(-2.07%)
Apr 22, 2022
5.960
5.960
5.680
5.800
9,487
+0.00(+0.00%)
Apr 21, 2022
6.000
6.000
5.600
5.800
12,498
+0.00(+0.00%)
Apr 20, 2022
5.720
6.000
5.640
5.800
16,919
-0.04(-0.68%)
Apr 19, 2022
5.560
6.360
5.480
5.840
15,089
+0.12(+2.10%)
Apr 18, 2022
6.040
6.080
5.560
5.720
21,961
-0.44(-7.14%)
Apr 14, 2022
6.360
6.760
6.040
6.160
17,990
-0.16(-2.53%)
Apr 13, 2022
6.480
6.600
6.200
6.320
10,495
-0.04(-0.63%)
Apr 12, 2022
6.800
6.800
6.200
6.360
16,154
-0.36(-5.36%)
Apr 11, 2022
6.640
7.000
6.360
6.720
44,702
+0.08(+1.20%)
Apr 08, 2022
6.360
6.720
6.160
6.640
16,524
+0.28(+4.40%)
Apr 07, 2022
6.200
6.440
6.080
6.360
17,631
-0.04(-0.63%)
Apr 06, 2022
6.600
6.680
6.200
6.400
13,083
-0.16(-2.44%)
Apr 05, 2022
6.920
6.920
6.400
6.560
26,077
-0.36(-5.20%)
Apr 04, 2022
7.120
7.120
6.600
6.920
19,142
+0.16(+2.37%)
Apr 01, 2022
7.320
7.360
6.640
6.760
15,766
-0.24(-3.43%)
Mar 31, 2022
7.800
7.800
6.640
7.000
69,036
-0.68(-8.85%)
Mar 30, 2022
7.240
7.880
7.042
7.680
65,546
+0.52(+7.26%)
Mar 29, 2022
6.880
7.360
6.800
7.160
86,323
+0.44(+6.55%)
Mar 28, 2022
6.200
6.800
6.000
6.720
190,198
+1.04(+18.31%)
Mar 25, 2022
5.800
5.934
5.200
5.680
54,590
-0.40(-6.58%)
Mar 24, 2022
7.640
7.640
5.920
6.080
102,229
-0.76(-11.11%)
Mar 23, 2022
5.760
7.480
5.680
6.840
129,824
+0.76(+12.50%)
Mar 22, 2022
5.600
6.520
5.520
6.080
96,011
+0.48(+8.57%)
Mar 21, 2022
5.920
5.920
5.400
5.600
26,739
-0.32(-5.41%)
Mar 18, 2022
5.200
5.920
5.120
5.920
43,811
+0.80(+15.62%)
Mar 17, 2022
5.120
5.160
4.905
5.120
22,736
+0.00(+0.00%)
Mar 16, 2022
4.840
5.160
4.560
5.120
67,777
+0.60(+13.27%)
Mar 15, 2022
4.440
4.792
4.200
4.520
35,029
+0.12(+2.73%)
Mar 14, 2022
4.800
4.960
4.400
4.400
33,184
-0.36(-7.56%)
Mar 11, 2022
5.600
5.640
4.720
4.760
32,687
-0.76(-13.77%)
Mar 10, 2022
6.040
6.179
5.200
5.520
40,118
-0.29(-5.06%)
Mar 09, 2022
5.200
6.560
5.200
5.814
46,717
+0.61(+11.81%)
Mar 08, 2022
4.920
5.400
4.920
5.200
33,452
+0.28(+5.69%)
Mar 07, 2022
4.880
4.920
4.680
4.920
33,611
+0.04(+0.82%)
Mar 04, 2022
5.040
5.040
4.800
4.880
40,743
-0.20(-3.94%)
Mar 03, 2022
4.840
5.120
4.840
5.080
27,328
-0.04(-0.78%)
Mar 02, 2022
5.480
5.480
5.040
5.120
25,690
-0.16(-3.03%)
Mar 01, 2022
5.760
5.800
5.200
5.280
45,630
-0.28(-5.04%)
Feb 28, 2022
5.520
5.796
5.440
5.560
58,651
+0.16(+2.96%)
Feb 25, 2022
4.840
5.560
4.880
5.400
50,976
+0.48(+9.76%)
Feb 24, 2022
4.480
5.000
4.160
4.920
55,298
+0.04(+0.82%)
Feb 23, 2022
5.320
5.560
4.880
4.880
55,115
-0.48(-8.96%)
Feb 22, 2022
6.240
6.360
5.240
5.360
145,879
-1.28(-19.28%)
Feb 18, 2022
6.640
0
-0.36(-5.14%)
Feb 17, 2022
7.600
7.800
6.720
7.000
131,831
-0.56(-7.41%)
Feb 16, 2022
6.520
7.880
6.520
7.560
214,971
+0.36(+5.00%)
Feb 15, 2022
8.360
9.000
6.280
7.200
811,570
-0.92(-11.33%)
Feb 14, 2022
6.760
8.720
6.680
8.120
1,460,928
+1.76(+27.67%)
Feb 11, 2022
4.760
6.520
4.760
6.360
573,052
+1.20(+23.26%)
Feb 10, 2022
4.440
6.037
4.386
5.160
817,771
+1.00(+24.04%)
Feb 09, 2022
3.600
4.240
3.600
4.160
91,065
+0.56(+15.56%)
Feb 08, 2022
3.600
3.720
3.496
3.600
13,603
+0.08(+2.27%)
Feb 07, 2022
3.520
3.640
3.400
3.520
21,081
-0.01(-0.20%)
Feb 04, 2022
3.400
3.680
3.320
3.527
19,518
+0.19(+5.83%)
Feb 03, 2022
3.800
3.060
3.333
21,963
-0.42(-11.16%)
Feb 02, 2022
3.560
3.875
3.540
3.752
24,813
+0.29(+8.43%)
Feb 01, 2022
3.387
3.598
3.326
3.460
13,985
+0.15(+4.51%)
Jan 31, 2022
3.600
3.040
3.311
63,447
-0.28(-7.83%)
Jan 28, 2022
3.560
3.799
3.560
3.592
11,086
+0.11(+3.24%)
Jan 27, 2022
3.920
4.080
3.200
3.479
38,824
-0.42(-10.79%)
Jan 26, 2022
4.040
4.192
3.880
3.900
18,355
-0.08(-2.01%)
Jan 25, 2022
3.840
4.200
3.840
3.980
19,231
+0.14(+3.69%)
Jan 24, 2022
4.040
4.120
3.630
3.838
25,492
-0.24(-5.92%)
Jan 21, 2022
4.320
4.360
4.080
4.080
20,315
-0.20(-4.67%)
Jan 20, 2022
4.360
4.600
4.200
4.280
24,438
-0.08(-1.83%)
Jan 19, 2022
4.400
4.520
4.240
4.360
12,800
-0.04(-0.91%)
Jan 18, 2022
4.280
4.520
4.200
4.400
25,796
+0.12(+2.80%)
Jan 14, 2022
4.280
0
-0.24(-5.31%)
Jan 13, 2022
4.520
4.560
4.400
4.520
18,558
+0.12(+2.73%)
Jan 12, 2022
4.480
4.600
4.200
4.400
19,860
+0.04(+0.92%)
Jan 11, 2022
4.280
4.640
4.240
4.360
34,180
+0.12(+2.83%)
Jan 10, 2022
4.520
4.520
4.120
4.240
8,558
-0.16(-3.64%)
Jan 07, 2022
4.560
4.680
4.360
4.400
19,550
-0.08(-1.79%)
Jan 06, 2022
4.520
4.880
4.440
4.480
16,114
-0.08(-1.75%)
Jan 05, 2022
4.840
5.000
4.480
4.560
25,921
-0.24(-5.00%)
Jan 04, 2022
4.920
4.960
4.600
4.800
51,559
-0.24(-4.76%)
Jan 03, 2022
5.200
5.200
4.520
5.040
55,433
+0.20(+4.13%)
Dec 31, 2021
4.800
5.120
4.680
4.840
46,166
-0.16(-3.20%)
Dec 30, 2021
4.320
5.800
4.240
5.000
211,494
+0.72(+16.82%)
Dec 29, 2021
4.160
4.320
3.920
4.280
99,247
+0.04(+0.94%)
Dec 28, 2021
4.560
4.680
4.240
4.240
53,595
-0.32(-7.02%)
Dec 27, 2021
4.600
4.800
4.520
4.560
27,299
-0.08(-1.72%)
Dec 23, 2021
4.600
4.640
4.400
4.640
30,792
+0.04(+0.87%)
Dec 22, 2021
4.240
4.680
4.240
4.600
36,970
+0.36(+8.49%)
Dec 21, 2021
4.720
4.840
4.200
4.240
92,920
-0.44(-9.40%)
Dec 20, 2021
5.480
5.480
4.640
4.680
28,537
-0.40(-7.87%)
Dec 17, 2021
4.880
5.108
4.800
5.080
30,503
+0.08(+1.60%)
Dec 16, 2021
5.520
5.520
5.000
5.000
10,114
-0.20(-3.85%)
Dec 15, 2021
5.840
5.848
4.920
5.200
62,875
-0.64(-10.96%)
Dec 14, 2021
5.600
5.920
5.440
5.840
36,271
-0.02(-0.34%)
Dec 13, 2021
6.240
6.240
5.600
5.860
23,897
-0.42(-6.69%)
Dec 10, 2021
6.120
6.400
5.800
6.280
53,223
+0.00(+0.00%)
Dec 09, 2021
5.360
6.556
5.280
6.280
229,201
+1.24(+24.60%)
Dec 08, 2021
4.800
5.160
4.520
5.040
94,672
+0.20(+4.13%)
Dec 07, 2021
4.840
5.120
4.560
4.840
174,779
+0.12(+2.54%)
Dec 06, 2021
5.680
5.680
4.200
4.720
159,437
-0.84(-15.11%)
Dec 03, 2021
6.560
6.560
5.520
5.560
112,709
-1.16(-17.26%)
Dec 02, 2021
6.600
6.800
6.320
6.720
50,318
+0.08(+1.20%)
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.