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
Meta Materials Inc
(OP:
MMTLP
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 8, 2022
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
9.720
10.00
7.760
8.170
1,397,649
-1.46(-15.16%)
Nov 29, 2022
10.00
10.15
9.440
9.630
931,624
-0.22(-2.23%)
Nov 28, 2022
10.79
10.98
9.610
9.850
2,054,545
-0.18(-1.79%)
Nov 25, 2022
10.87
10.99
9.880
10.03
1,673,827
+0.48(+5.03%)
Nov 23, 2022
10.72
10.95
8.550
9.550
1,765,512
-0.65(-6.37%)
Nov 22, 2022
11.85
12.50
9.200
10.20
3,465,791
-1.45(-12.45%)
Nov 21, 2022
9.900
11.70
9.430
11.65
2,947,045
+2.75(+30.90%)
Nov 18, 2022
9.000
9.240
8.610
8.900
307,110
-0.10(-1.11%)
Nov 17, 2022
9.390
9.390
8.400
9.000
450,783
+0.15(+1.69%)
Nov 16, 2022
9.890
9.950
8.600
8.850
1,069,787
-0.88(-9.04%)
Nov 15, 2022
8.700
9.850
8.460
9.730
1,497,209
+1.32(+15.70%)
Nov 14, 2022
7.490
8.410
7.250
8.410
1,091,720
+1.16(+16.00%)
Nov 11, 2022
6.850
7.330
6.600
7.250
585,028
+0.40(+5.84%)
Nov 10, 2022
7.000
7.200
6.100
6.850
947,156
-0.22(-3.11%)
Nov 09, 2022
7.100
7.340
6.800
7.070
740,552
-0.20(-2.75%)
Nov 08, 2022
7.500
7.500
7.160
7.270
479,515
-0.18(-2.42%)
Nov 07, 2022
7.250
7.600
6.750
7.450
823,785
-0.03(-0.40%)
Nov 04, 2022
7.240
7.620
7.110
7.480
719,530
+0.22(+3.03%)
Nov 03, 2022
6.660
7.690
6.150
7.260
1,246,690
+0.64(+9.67%)
Nov 02, 2022
7.200
7.500
6.000
6.620
1,401,741
-0.49(-6.89%)
Nov 01, 2022
6.910
7.160
6.490
7.110
752,968
+0.26(+3.80%)
Oct 31, 2022
6.500
7.000
6.400
6.850
1,239,274
+0.45(+7.03%)
Oct 28, 2022
6.100
6.500
5.910
6.400
813,166
+0.39(+6.49%)
Oct 27, 2022
5.700
6.020
5.520
6.010
761,312
+0.33(+5.81%)
Oct 26, 2022
5.100
5.800
5.050
5.680
683,863
+0.58(+11.37%)
Oct 25, 2022
4.910
5.500
4.560
5.100
645,981
+0.18(+3.66%)
Oct 24, 2022
4.500
5.200
4.080
4.920
680,522
+0.10(+2.07%)
Oct 21, 2022
4.650
5.200
4.500
4.820
694,314
+0.37(+8.31%)
Oct 20, 2022
4.050
4.630
3.960
4.450
849,896
+0.46(+11.53%)
Oct 19, 2022
3.500
4.100
3.400
3.990
700,242
+0.29(+7.84%)
Oct 18, 2022
3.890
3.910
3.300
3.700
844,236
-0.19(-4.88%)
Oct 17, 2022
4.050
4.380
3.800
3.890
954,744
-0.11(-2.75%)
Oct 14, 2022
4.680
4.900
2.750
4.000
2,281,429
-0.47(-10.51%)
Oct 13, 2022
7.000
7.510
3.580
4.470
5,360,974
-2.22(-33.18%)
Oct 12, 2022
4.600
6.900
3.800
6.690
6,479,185
+2.29(+52.05%)
Oct 11, 2022
3.770
4.600
3.600
4.400
4,503,800
+0.93(+26.80%)
Oct 10, 2022
2.500
3.500
2.500
3.470
2,906,133
+1.01(+41.06%)
Oct 07, 2022
2.010
2.500
2.000
2.460
1,134,221
+0.49(+24.87%)
Oct 06, 2022
1.880
1.990
1.810
1.970
774,743
+0.17(+9.44%)
Oct 05, 2022
1.600
1.800
1.520
1.800
312,410
+0.21(+13.03%)
Oct 04, 2022
1.590
1.600
1.520
1.593
203,374
+0.07(+4.77%)
Oct 03, 2022
1.510
1.540
1.500
1.520
186,310
-0.02(-1.30%)
Sep 30, 2022
1.530
1.550
1.410
1.540
186,088
+0.02(+1.32%)
Sep 29, 2022
1.530
1.560
1.500
1.520
269,519
+0.01(+0.66%)
Sep 28, 2022
1.530
1.550
1.450
1.510
134,491
-0.00(-0.20%)
Sep 27, 2022
1.540
1.550
1.500
1.513
108,006
-0.03(-1.75%)
Sep 26, 2022
1.500
1.580
1.500
1.540
185,260
+0.03(+1.99%)
Sep 23, 2022
1.500
1.550
1.500
1.510
308,837
+0.00(+0.00%)
Sep 22, 2022
1.520
1.540
1.480
1.510
192,794
-0.01(-0.66%)
Sep 21, 2022
1.450
1.540
1.450
1.520
264,183
+0.03(+2.01%)
Sep 20, 2022
1.540
1.600
1.480
1.490
174,046
-0.05(-3.25%)
Sep 19, 2022
1.600
1.600
1.500
1.540
127,381
-0.04(-2.53%)
Sep 16, 2022
1.640
1.670
1.540
1.580
160,423
-0.04(-2.47%)
Sep 15, 2022
1.630
1.680
1.520
1.620
159,064
-0.01(-0.61%)
Sep 14, 2022
1.470
1.690
1.450
1.630
397,789
+0.13(+8.67%)
Sep 13, 2022
1.500
1.500
1.440
1.500
209,552
+0.02(+1.35%)
Sep 12, 2022
1.400
1.490
1.400
1.480
271,548
+0.04(+2.78%)
Sep 09, 2022
1.450
1.500
1.420
1.440
197,718
-0.01(-0.69%)
Sep 08, 2022
1.420
1.500
1.420
1.450
182,476
+0.03(+2.11%)
Sep 07, 2022
1.450
1.520
1.360
1.420
405,005
-0.03(-2.07%)
Sep 06, 2022
1.440
1.500
1.390
1.450
244,615
+0.09(+6.62%)
Sep 02, 2022
1.330
1.400
1.330
1.360
256,106
+0.00(+0.00%)
Sep 01, 2022
1.500
1.580
1.330
1.360
546,710
-0.09(-6.21%)
Aug 31, 2022
1.330
1.450
1.330
1.450
252,270
+0.12(+9.02%)
Aug 30, 2022
1.350
1.490
1.290
1.330
363,117
-0.04(-2.92%)
Aug 29, 2022
1.380
1.491
1.370
1.370
298,551
-0.03(-2.14%)
Aug 26, 2022
1.350
1.580
1.310
1.400
412,002
+0.01(+0.72%)
Aug 25, 2022
1.360
1.425
1.300
1.390
239,673
+0.09(+6.92%)
Aug 24, 2022
1.250
1.420
1.240
1.300
311,770
-0.01(-0.76%)
Aug 23, 2022
1.330
1.390
1.290
1.310
253,836
-0.05(-3.68%)
Aug 22, 2022
1.400
1.440
1.350
1.360
147,330
-0.04(-2.86%)
Aug 19, 2022
1.420
1.490
1.380
1.400
243,857
-0.03(-2.10%)
Aug 18, 2022
1.400
1.570
1.400
1.430
338,468
-0.07(-4.67%)
Aug 17, 2022
1.500
1.570
1.440
1.500
155,825
-0.07(-4.46%)
Aug 16, 2022
1.590
1.620
1.400
1.570
414,520
-0.03(-1.88%)
Aug 15, 2022
1.640
1.675
1.580
1.600
280,582
-0.05(-3.03%)
Aug 12, 2022
1.660
1.690
1.600
1.650
194,388
-0.02(-1.20%)
Aug 11, 2022
1.550
1.750
1.550
1.670
145,138
+0.01(+0.60%)
Aug 10, 2022
1.540
1.700
1.530
1.660
263,655
-0.01(-0.60%)
Aug 09, 2022
1.660
1.750
1.540
1.670
214,433
+0.02(+1.21%)
Aug 08, 2022
1.450
1.720
1.400
1.650
532,659
+0.20(+13.79%)
Aug 05, 2022
1.435
1.500
1.400
1.450
188,832
+0.04(+2.84%)
Aug 04, 2022
1.480
1.490
1.390
1.410
326,112
-0.07(-4.41%)
Aug 03, 2022
1.350
1.500
1.310
1.475
327,787
+0.11(+8.06%)
Aug 02, 2022
1.360
1.380
1.350
1.365
413,882
-0.01(-0.36%)
Aug 01, 2022
1.380
1.400
1.370
1.370
265,579
-0.01(-0.72%)
Jul 29, 2022
1.390
1.400
1.370
1.380
197,848
+0.01(+0.73%)
Jul 28, 2022
1.370
1.400
1.365
1.370
158,797
+0.00(+0.00%)
Jul 27, 2022
1.350
1.400
1.350
1.370
168,246
-0.01(-0.72%)
Jul 26, 2022
1.420
1.450
1.380
1.380
218,461
-0.03(-2.13%)
Jul 25, 2022
1.425
1.470
1.380
1.410
241,426
-0.04(-2.76%)
Jul 22, 2022
1.460
1.480
1.400
1.450
197,763
-0.01(-0.68%)
Jul 21, 2022
1.410
1.500
1.380
1.460
221,419
+0.02(+1.39%)
Jul 20, 2022
1.350
1.550
1.350
1.440
301,095
+0.04(+2.86%)
Jul 19, 2022
1.550
1.600
1.350
1.400
814,886
-0.20(-12.50%)
Jul 18, 2022
1.850
1.860
1.300
1.600
1,274,215
-0.26(-13.98%)
Jul 15, 2022
1.900
1.930
1.860
1.860
339,205
-0.05(-2.62%)
Jul 14, 2022
1.880
1.940
1.880
1.910
207,680
+0.03(+1.60%)
Jul 13, 2022
1.800
1.910
1.680
1.880
214,692
-0.03(-1.57%)
Jul 12, 2022
2.000
2.000
1.880
1.910
211,689
-0.04(-2.05%)
Jul 11, 2022
1.910
2.000
1.900
1.950
602,683
+0.05(+2.63%)
Jul 08, 2022
1.690
1.900
1.670
1.900
573,755
+0.21(+12.43%)
Jul 07, 2022
1.580
1.700
1.580
1.690
227,197
+0.06(+3.68%)
Jul 06, 2022
1.580
1.670
1.550
1.630
290,856
+0.08(+5.16%)
Jul 05, 2022
1.570
1.650
1.550
1.550
473,533
-0.02(-1.27%)
Jul 01, 2022
1.550
1.600
1.500
1.570
134,802
+0.03(+1.62%)
Jun 30, 2022
1.560
1.580
1.450
1.545
226,488
-0.04(-2.22%)
Jun 29, 2022
1.420
1.600
1.300
1.580
235,011
-0.01(-0.63%)
Jun 28, 2022
1.580
1.620
1.500
1.590
407,688
-0.01(-0.63%)
Jun 27, 2022
1.600
1.650
1.580
1.600
233,881
+0.02(+1.27%)
Jun 24, 2022
1.800
1.800
1.350
1.580
736,694
-0.11(-6.51%)
Jun 23, 2022
1.740
1.750
1.660
1.690
401,710
+0.03(+1.81%)
Jun 22, 2022
1.600
1.750
1.600
1.660
401,463
+0.11(+7.10%)
Jun 21, 2022
1.280
1.870
1.280
1.550
771,825
+0.27(+21.09%)
Jun 17, 2022
1.280
1.350
1.270
1.280
224,796
+0.01(+0.79%)
Jun 16, 2022
1.500
1.500
1.250
1.270
291,487
-0.01(-0.78%)
Jun 15, 2022
1.260
1.300
1.250
1.280
204,367
+0.01(+0.79%)
Jun 14, 2022
1.200
1.310
1.200
1.270
179,915
+0.02(+1.60%)
Jun 13, 2022
1.200
1.300
1.150
1.250
327,768
+0.02(+1.63%)
Jun 10, 2022
1.100
1.240
1.100
1.230
231,476
+0.03(+2.50%)
Jun 09, 2022
1.030
1.270
1.000
1.200
287,468
-0.04(-3.23%)
Jun 08, 2022
1.240
1.280
1.240
1.240
212,703
-0.01(-1.20%)
Jun 07, 2022
1.260
1.280
1.250
1.255
279,885
-0.01(-0.40%)
Jun 06, 2022
1.280
1.310
1.210
1.260
370,609
-0.02(-1.56%)
Jun 03, 2022
1.270
1.310
1.000
1.280
204,381
+0.01(+0.79%)
Jun 02, 2022
1.300
1.300
1.240
1.270
418,844
-0.02(-1.55%)
Jun 01, 2022
1.280
1.290
1.280
1.290
201,184
+0.01(+0.78%)
May 31, 2022
1.280
1.335
1.270
1.280
187,215
+0.00(+0.00%)
May 27, 2022
1.270
1.300
1.250
1.280
228,345
-0.01(-0.78%)
May 26, 2022
1.275
1.300
1.250
1.290
174,293
+0.02(+1.57%)
May 25, 2022
1.220
1.300
1.220
1.270
218,769
-0.01(-0.78%)
May 24, 2022
1.290
1.300
1.270
1.280
337,500
+0.00(+0.00%)
May 23, 2022
1.270
1.300
1.250
1.280
297,185
+0.02(+1.59%)
May 20, 2022
1.240
1.270
1.230
1.260
182,912
+0.02(+1.61%)
May 19, 2022
1.250
1.290
1.220
1.240
156,886
+0.00(+0.00%)
May 18, 2022
1.230
1.310
1.220
1.240
208,314
-0.05(-3.88%)
May 17, 2022
1.280
1.300
1.220
1.290
296,357
+0.01(+0.78%)
May 16, 2022
1.240
1.300
1.170
1.280
151,291
+0.05(+4.07%)
May 13, 2022
1.150
1.250
1.120
1.230
204,826
+0.10(+8.85%)
May 12, 2022
1.080
1.210
1.020
1.130
287,393
+0.05(+4.63%)
May 11, 2022
1.210
1.250
1.050
1.080
405,629
-0.13(-11.10%)
May 10, 2022
1.200
1.300
1.200
1.215
376,778
+0.00(+0.40%)
May 09, 2022
1.260
1.290
1.170
1.210
353,341
-0.06(-4.72%)
May 06, 2022
1.275
1.300
1.260
1.270
289,904
+0.01(+0.79%)
May 05, 2022
1.270
1.310
1.260
1.260
206,244
-0.02(-1.56%)
May 04, 2022
1.260
1.390
1.260
1.280
266,262
+0.02(+1.59%)
May 03, 2022
1.240
1.310
1.240
1.260
244,609
+0.03(+2.44%)
May 02, 2022
1.300
1.320
1.210
1.230
297,261
-0.03(-2.38%)
Apr 29, 2022
1.300
1.320
1.250
1.260
209,731
-0.02(-1.56%)
Apr 28, 2022
1.240
1.340
1.240
1.280
395,414
+0.02(+1.59%)
Apr 27, 2022
1.200
1.330
1.200
1.260
343,540
+0.03(+2.44%)
Apr 26, 2022
1.200
1.390
1.200
1.230
689,341
+0.03(+2.50%)
Apr 25, 2022
1.050
1.200
1.050
1.200
409,076
+0.15(+14.29%)
Apr 22, 2022
1.040
1.100
1.030
1.050
162,168
+0.01(+0.96%)
Apr 21, 2022
1.080
1.120
1.030
1.040
242,854
-0.04(-3.70%)
Apr 20, 2022
1.050
1.140
1.020
1.080
240,093
-0.01(-0.92%)
Apr 19, 2022
1.020
1.130
1.000
1.090
364,141
+0.07(+6.86%)
Apr 18, 2022
1.110
1.120
0.8500
1.020
1,345,838
-0.08(-7.27%)
Apr 14, 2022
1.100
1.140
1.080
1.100
321,187
-0.01(-0.90%)
Apr 13, 2022
1.110
1.140
1.070
1.110
422,994
-0.03(-2.63%)
Apr 12, 2022
1.120
1.200
1.100
1.140
412,854
+0.01(+0.88%)
Apr 11, 2022
1.150
1.200
1.120
1.130
316,357
-0.02(-1.74%)
Apr 08, 2022
1.160
1.220
1.150
1.150
379,390
-0.06(-4.96%)
Apr 07, 2022
1.160
1.250
1.160
1.210
365,470
+0.02(+1.68%)
Apr 06, 2022
1.170
1.220
1.170
1.190
257,051
-0.01(-0.83%)
Apr 05, 2022
1.200
1.340
1.150
1.200
451,479
-0.06(-4.76%)
Apr 04, 2022
1.110
1.370
1.110
1.260
649,986
+0.13(+11.50%)
Apr 01, 2022
1.150
1.250
1.130
1.130
928,503
-0.09(-7.38%)
Mar 31, 2022
1.370
1.400
1.160
1.220
2,068,179
-0.28(-18.67%)
Mar 30, 2022
1.440
1.500
1.420
1.500
280,849
+0.03(+2.04%)
Mar 29, 2022
1.450
1.500
1.410
1.470
428,475
+0.00(+0.00%)
Mar 28, 2022
1.490
1.500
1.450
1.470
381,020
-0.03(-2.00%)
Mar 25, 2022
1.470
1.570
1.450
1.500
496,346
+0.04(+2.74%)
Mar 24, 2022
1.420
1.510
1.410
1.460
255,437
+0.00(+0.00%)
Mar 23, 2022
1.360
1.525
1.350
1.460
295,259
-0.04(-2.67%)
Mar 22, 2022
1.440
1.520
1.440
1.500
321,780
+0.07(+4.90%)
Mar 21, 2022
1.490
1.490
1.430
1.430
464,614
+0.03(+2.14%)
Mar 18, 2022
1.500
1.630
1.350
1.400
1,615,426
-0.19(-11.95%)
Mar 17, 2022
1.630
1.640
1.560
1.590
517,593
-0.04(-2.45%)
Mar 16, 2022
1.590
1.650
1.590
1.630
394,613
+0.05(+3.16%)
Mar 15, 2022
1.580
1.700
1.570
1.580
431,131
-0.02(-1.25%)
Mar 14, 2022
1.720
1.750
1.580
1.600
420,011
-0.13(-7.51%)
Mar 11, 2022
1.780
1.780
1.700
1.730
412,058
-0.05(-2.81%)
Mar 10, 2022
1.750
1.800
1.730
1.780
369,721
+0.01(+0.42%)
Mar 09, 2022
1.820
1.850
1.720
1.772
422,426
-0.03(-1.53%)
Mar 08, 2022
1.660
1.820
1.640
1.800
574,748
+0.13(+8.04%)
Mar 07, 2022
1.600
1.850
1.600
1.666
640,445
+0.07(+4.12%)
Mar 04, 2022
1.670
1.700
1.550
1.600
1,034,874
-0.10(-5.88%)
Mar 03, 2022
1.700
1.750
1.650
1.700
473,546
+0.02(+1.19%)
Mar 02, 2022
1.890
1.950
1.510
1.680
1,149,331
-0.25(-12.95%)
Mar 01, 2022
1.910
2.080
1.890
1.930
821,638
-0.01(-0.52%)
Feb 28, 2022
1.780
1.960
1.780
1.940
586,457
+0.15(+8.38%)
Feb 25, 2022
1.740
1.800
1.740
1.790
388,394
+0.05(+2.87%)
Feb 24, 2022
1.790
1.850
1.500
1.740
684,022
-0.07(-3.87%)
Feb 23, 2022
1.820
1.900
1.800
1.810
458,550
+0.00(+0.00%)
Feb 22, 2022
1.760
1.980
1.760
1.810
717,813
+0.01(+0.56%)
Feb 18, 2022
1.800
0
+0.04(+2.27%)
Feb 17, 2022
1.730
2.000
1.650
1.760
1,313,783
+0.03(+1.73%)
Feb 16, 2022
1.570
1.750
1.550
1.730
595,557
+0.14(+8.81%)
Feb 15, 2022
1.320
1.890
1.290
1.590
997,083
+0.29(+22.31%)
Feb 14, 2022
1.240
1.320
1.240
1.300
693,292
+0.05(+4.00%)
Feb 11, 2022
1.255
1.290
1.230
1.250
468,367
+0.01(+0.81%)
Feb 10, 2022
1.220
1.250
1.220
1.240
516,800
+0.00(+0.00%)
Feb 09, 2022
1.220
1.250
1.210
1.240
824,350
+0.02(+1.64%)
Feb 08, 2022
1.250
1.260
1.220
1.220
611,606
-0.02(-1.61%)
Feb 07, 2022
1.230
1.310
1.230
1.240
877,249
+0.00(+0.00%)
Feb 04, 2022
1.250
1.280
1.100
1.240
1,372,896
-0.02(-1.59%)
Feb 03, 2022
1.250
1.200
1.260
1,106,622
-0.03(-2.33%)
Feb 02, 2022
1.280
1.310
1.260
1.290
659,523
+0.00(+0.00%)
Feb 01, 2022
1.260
1.420
1.260
1.290
422,226
-0.01(-0.77%)
Jan 31, 2022
1.250
1.300
593,059
+0.04(+3.17%)
Jan 28, 2022
1.260
1.290
1.250
1.260
631,235
+0.00(+0.00%)
Jan 27, 2022
1.230
1.300
1.230
1.260
635,837
+0.01(+0.80%)
Jan 26, 2022
1.280
1.300
1.230
1.250
576,374
+0.01(+0.81%)
Jan 25, 2022
1.270
1.300
1.220
1.240
564,644
-0.03(-2.36%)
Jan 24, 2022
1.280
1.290
1.180
1.270
1,158,366
-0.02(-1.55%)
Jan 21, 2022
1.310
1.360
1.200
1.290
1,755,866
-0.07(-5.15%)
Jan 20, 2022
1.310
1.380
1.310
1.360
424,541
+0.02(+1.49%)
Jan 19, 2022
1.390
1.390
1.330
1.340
363,104
-0.01(-0.74%)
Jan 18, 2022
1.360
1.380
1.330
1.350
506,647
-0.03(-2.17%)
Jan 14, 2022
1.380
0
-0.04(-2.82%)
Jan 13, 2022
1.330
1.450
1.330
1.420
334,774
+0.04(+2.90%)
Jan 12, 2022
1.340
1.400
1.260
1.380
211,441
+0.04(+2.99%)
Jan 11, 2022
1.290
1.350
1.260
1.340
302,071
+0.06(+4.69%)
Jan 10, 2022
1.300
1.330
1.250
1.280
612,912
-0.06(-4.48%)
Jan 07, 2022
1.450
1.460
1.320
1.340
488,592
-0.04(-2.90%)
Jan 06, 2022
1.490
1.520
1.380
1.380
434,272
-0.10(-6.76%)
Jan 05, 2022
1.500
1.540
1.480
1.480
444,689
-0.03(-1.99%)
Jan 04, 2022
1.550
1.570
1.490
1.510
330,834
-0.01(-0.66%)
Jan 03, 2022
1.530
1.580
1.510
1.520
436,671
+0.01(+0.66%)
Dec 31, 2021
1.500
1.560
1.450
1.510
668,236
+0.01(+0.67%)
Dec 30, 2021
1.380
1.580
1.380
1.500
610,451
+0.13(+9.49%)
Dec 29, 2021
1.280
1.380
1.250
1.370
1,425,656
+0.09(+7.03%)
Dec 28, 2021
1.250
1.380
1.250
1.280
868,904
+0.03(+2.40%)
Dec 27, 2021
1.310
1.400
1.250
1.250
1,054,617
-0.10(-7.41%)
Dec 23, 2021
1.340
1.380
1.300
1.350
734,969
+0.00(+0.00%)
Dec 22, 2021
1.340
1.370
1.330
1.350
640,793
-0.01(-0.74%)
Dec 21, 2021
1.350
1.450
1.300
1.360
1,007,802
-0.02(-1.45%)
Dec 20, 2021
1.450
1.460
1.300
1.380
1,070,724
-0.03(-2.13%)
Dec 17, 2021
1.480
1.480
1.350
1.410
918,749
+0.00(+0.00%)
Dec 16, 2021
1.460
1.460
1.350
1.410
595,318
+0.04(+2.92%)
Dec 15, 2021
1.300
1.400
1.300
1.370
698,400
+0.04(+3.01%)
Dec 14, 2021
1.380
1.450
1.250
1.330
1,218,033
-0.14(-9.52%)
Dec 13, 2021
1.350
1.500
1.350
1.470
965,508
+0.01(+0.68%)
Dec 10, 2021
1.450
1.510
1.400
1.460
986,814
-0.04(-2.67%)
Dec 09, 2021
1.450
1.580
1.450
1.500
687,536
+0.03(+2.04%)
Dec 08, 2021
1.250
1.510
1.250
1.470
1,254,130
-0.02(-1.34%)
Dec 07, 2021
1.590
1.590
1.450
1.490
1,287,447
+0.04(+2.76%)
Dec 06, 2021
1.200
1.460
1.000
1.450
2,639,935
+0.09(+6.62%)
Dec 03, 2021
1.950
2.090
1.250
1.360
3,361,602
-0.55(-28.80%)
Dec 02, 2021
1.890
1.950
1.870
1.910
827,875
+0.01(+0.53%)
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.