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
Lion Group Holding Ltd ADR
(NQ:
LGHL
)
0.4368
-0.0232 (-5.04%)
Streaming Delayed Price
Updated: 10:19 AM 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 (%)
Nov 30, 2023
1.350
1.350
1.217
1.220
97,433
-0.08(-6.15%)
Nov 29, 2023
1.274
1.300
1.243
1.300
15,083
+0.02(+1.56%)
Nov 28, 2023
1.410
1.410
1.260
1.280
34,538
-0.07(-5.19%)
Nov 27, 2023
1.260
1.400
1.230
1.350
35,039
+0.01(+0.75%)
Nov 24, 2023
1.340
1.340
1.300
1.340
8,530
+0.04(+3.08%)
Nov 22, 2023
1.310
1.320
1.250
1.300
32,513
-0.05(-3.70%)
Nov 21, 2023
1.370
1.410
1.260
1.350
34,212
-0.01(-0.74%)
Nov 20, 2023
1.220
1.421
1.220
1.360
81,868
+0.03(+2.26%)
Nov 17, 2023
1.190
1.330
1.110
1.330
103,246
+0.15(+12.71%)
Nov 16, 2023
1.190
1.200
1.121
1.180
47,169
-0.01(-0.84%)
Nov 15, 2023
1.070
1.190
1.070
1.190
26,228
+0.09(+8.18%)
Nov 14, 2023
1.090
1.150
1.040
1.100
82,516
+0.09(+8.91%)
Nov 13, 2023
1.030
1.050
1.000
1.010
31,367
-0.04(-3.81%)
Nov 10, 2023
1.120
1.120
1.050
1.050
10,444
-0.01(-0.94%)
Nov 09, 2023
1.180
1.190
1.060
1.060
24,513
-0.11(-9.40%)
Nov 08, 2023
1.140
1.230
1.131
1.170
40,034
+0.02(+1.74%)
Nov 07, 2023
1.082
1.185
1.082
1.150
34,034
+0.06(+5.08%)
Nov 06, 2023
1.090
1.180
1.080
1.094
42,155
+0.02(+2.28%)
Nov 03, 2023
1.080
1.100
1.020
1.070
15,556
-0.01(-0.93%)
Nov 02, 2023
1.070
1.080
1.030
1.080
24,333
+0.04(+3.85%)
Nov 01, 2023
1.000
1.050
0.9850
1.040
22,114
+0.04(+4.00%)
Oct 31, 2023
0.9712
1.000
0.9712
1.000
10,717
+0.00(+0.00%)
Oct 30, 2023
1.110
1.113
0.9801
1.000
47,615
-0.06(-5.66%)
Oct 27, 2023
1.160
1.160
1.060
1.060
13,522
-0.05(-4.50%)
Oct 26, 2023
1.140
1.160
1.100
1.110
28,135
-0.05(-4.31%)
Oct 25, 2023
1.180
1.210
1.111
1.160
69,680
-0.11(-8.66%)
Oct 24, 2023
1.150
1.333
1.100
1.270
365,103
+0.19(+17.73%)
Oct 23, 2023
1.060
1.090
1.050
1.079
44,741
+0.03(+2.73%)
Oct 20, 2023
1.070
1.090
1.010
1.050
34,165
+0.01(+0.96%)
Oct 19, 2023
1.060
1.060
1.030
1.040
22,639
-0.03(-2.80%)
Oct 18, 2023
1.100
1.120
1.000
1.070
26,821
-0.04(-3.60%)
Oct 17, 2023
1.130
1.160
1.080
1.110
45,392
-0.06(-5.13%)
Oct 16, 2023
1.120
1.220
1.080
1.170
105,638
+0.01(+0.86%)
Oct 13, 2023
1.080
1.270
1.070
1.160
339,331
+0.06(+5.45%)
Oct 12, 2023
1.020
1.180
0.9841
1.100
605,595
+0.14(+14.93%)
Oct 11, 2023
0.9800
0.9980
0.9400
0.9571
208,930
+0.01(+1.56%)
Oct 10, 2023
0.8999
0.9967
0.8764
0.9424
51,310
+0.04(+4.43%)
Oct 09, 2023
0.9050
0.9857
0.9023
0.9024
14,094
+0.00(+0.11%)
Oct 06, 2023
0.8666
0.9989
0.8666
0.9014
20,414
-0.01(-1.05%)
Oct 05, 2023
0.9500
1.000
0.8600
0.9110
78,395
-0.02(-2.04%)
Oct 04, 2023
0.9140
1.008
0.9110
0.9300
91,270
+0.01(+1.12%)
Oct 03, 2023
0.9900
1.008
0.9087
0.9197
35,047
-0.09(-8.94%)
Oct 02, 2023
1.010
1.040
0.9910
1.010
25,657
+0.00(+0.00%)
Sep 29, 2023
1.020
1.040
1.000
1.010
24,176
+0.01(+1.50%)
Sep 28, 2023
1.090
1.100
0.9620
0.9951
109,956
-0.07(-7.00%)
Sep 27, 2023
1.140
1.170
1.040
1.070
166,954
-0.06(-5.73%)
Sep 26, 2023
1.240
1.400
1.110
1.135
96,761
-0.12(-9.92%)
Sep 25, 2023
1.380
1.290
1.250
1.260
138,273
-0.14(-10.00%)
Sep 22, 2023
1.590
1.590
1.360
1.400
104,010
-0.12(-7.89%)
Sep 21, 2023
1.570
1.610
1.500
1.520
66,641
-0.08(-5.30%)
Sep 20, 2023
1.550
1.730
1.550
1.605
67,256
+0.04(+2.88%)
Sep 19, 2023
1.730
1.780
1.500
1.560
107,003
-0.17(-9.83%)
Sep 18, 2023
1.880
1.950
1.680
1.730
105,536
-0.15(-7.98%)
Sep 15, 2023
1.860
1.920
1.830
1.880
63,808
-0.01(-0.53%)
Sep 14, 2023
1.920
2.035
1.850
1.890
95,779
-0.08(-4.06%)
Sep 13, 2023
1.900
2.090
1.820
1.970
198,894
+0.06(+3.14%)
Sep 12, 2023
1.750
1.970
1.750
1.910
85,388
+0.18(+10.40%)
Sep 11, 2023
2.060
2.132
1.730
1.730
164,337
-0.32(-15.61%)
Sep 08, 2023
2.110
2.140
1.940
2.050
154,440
-0.19(-8.48%)
Sep 07, 2023
2.160
2.287
1.970
2.240
273,860
-0.02(-0.88%)
Sep 06, 2023
2.700
2.700
2.150
2.260
835,304
-0.68(-23.13%)
Sep 05, 2023
3.190
3.300
2.750
2.940
2,000,056
-0.10(-3.29%)
Sep 01, 2023
3.800
3.840
2.720
3.040
2,198,279
-0.47(-13.39%)
Aug 31, 2023
2.920
4.183
2.700
3.510
1,578,230
+0.71(+25.35%)
Aug 30, 2023
2.530
2.840
2.500
2.800
433,433
+0.04(+1.45%)
Aug 29, 2023
2.840
2.890
2.610
2.760
158,343
-0.14(-4.83%)
Aug 28, 2023
3.040
3.154
2.730
2.900
275,032
+0.07(+2.47%)
Aug 25, 2023
2.990
3.040
2.770
2.830
177,304
-0.08(-2.67%)
Aug 24, 2023
3.140
3.140
2.800
2.908
270,191
-0.02(-0.77%)
Aug 23, 2023
3.250
3.260
2.930
2.930
76,087
-0.47(-13.82%)
Aug 22, 2023
3.440
3.730
3.300
3.400
159,828
-0.14(-3.95%)
Aug 21, 2023
3.500
3.600
3.260
3.540
62,569
+0.05(+1.43%)
Aug 18, 2023
3.300
3.750
3.300
3.490
82,757
+0.20(+6.08%)
Aug 17, 2023
3.630
3.759
3.260
3.290
58,926
-0.38(-10.35%)
Aug 16, 2023
3.490
3.900
3.360
3.670
149,222
+0.15(+4.26%)
Aug 15, 2023
3.560
3.700
3.400
3.520
56,123
-0.09(-2.49%)
Aug 14, 2023
3.220
3.800
3.220
3.610
183,570
+0.36(+11.08%)
Aug 11, 2023
3.240
3.525
3.190
3.250
212,860
+0.05(+1.56%)
Aug 10, 2023
2.920
4.200
2.920
3.200
662,613
+0.28(+9.59%)
Aug 09, 2023
3.010
3.210
2.890
2.920
98,539
-0.11(-3.63%)
Aug 08, 2023
3.100
3.340
3.000
3.030
35,842
-0.09(-2.88%)
Aug 07, 2023
3.150
3.420
3.100
3.120
42,538
-0.09(-2.80%)
Aug 04, 2023
3.740
3.920
3.200
3.210
150,330
-0.58(-15.30%)
Aug 03, 2023
3.400
3.992
3.400
3.790
143,023
+0.34(+9.86%)
Aug 02, 2023
3.820
4.020
3.390
3.450
60,206
-0.43(-11.20%)
Aug 01, 2023
4.000
4.030
3.660
3.885
68,032
-0.11(-2.63%)
Jul 31, 2023
4.510
4.675
3.990
3.990
153,868
-0.59(-12.88%)
Jul 28, 2023
4.680
4.780
4.390
4.580
135,977
-0.03(-0.65%)
Jul 27, 2023
5.180
5.270
4.500
4.610
181,147
-0.47(-9.25%)
Jul 26, 2023
4.530
5.780
4.530
5.080
390,816
+0.55(+12.14%)
Jul 25, 2023
4.840
5.230
4.530
4.530
451,918
+0.02(+0.44%)
Jul 24, 2023
4.040
4.950
4.040
4.510
497,032
+0.33(+7.89%)
Jul 21, 2023
3.750
4.400
3.670
4.180
346,133
+0.39(+10.29%)
Jul 20, 2023
3.430
4.090
3.418
3.790
341,470
+0.21(+5.87%)
Jul 19, 2023
3.600
3.950
3.500
3.580
354,343
-0.04(-1.10%)
Jul 18, 2023
3.280
3.870
3.280
3.620
605,612
+0.28(+8.38%)
Jul 17, 2023
3.100
3.950
3.080
3.340
1,438,860
+0.21(+6.71%)
Jul 14, 2023
3.900
3.920
3.050
3.130
829,108
-0.92(-22.72%)
Jul 13, 2023
4.950
4.950
3.900
4.050
2,916,231
-1.05(-20.59%)
Jul 12, 2023
5.245
5.300
4.790
5.100
101,253
-0.03(-0.49%)
Jul 11, 2023
5.140
5.625
4.950
5.125
72,284
-0.28(-5.09%)
Jul 10, 2023
4.930
5.570
4.605
5.400
128,889
+0.31(+5.99%)
Jul 07, 2023
4.575
5.210
4.280
5.095
156,086
+0.44(+9.45%)
Jul 06, 2023
4.580
4.750
4.325
4.655
34,534
+0.08(+1.75%)
Jul 05, 2023
4.690
4.690
4.105
4.575
90,151
-0.18(-3.89%)
Jul 03, 2023
4.750
4.835
4.700
4.760
40,982
+0.01(+0.32%)
Jun 30, 2023
5.500
5.635
4.250
4.745
486,385
-0.06(-1.25%)
Jun 29, 2023
4.805
5.250
4.765
4.805
41,088
-0.04(-0.93%)
Jun 28, 2023
4.825
4.995
4.575
4.850
41,501
+0.04(+0.83%)
Jun 27, 2023
5.275
5.275
4.665
4.810
78,341
-0.44(-8.38%)
Jun 26, 2023
6.050
6.450
5.165
5.250
193,339
-1.99(-27.49%)
Jun 23, 2023
6.250
7.250
5.750
7.240
324,242
+0.96(+15.29%)
Jun 22, 2023
5.450
6.550
5.380
6.280
176,809
+0.78(+14.18%)
Jun 21, 2023
5.675
5.675
5.235
5.500
33,792
-0.15(-2.65%)
Jun 20, 2023
5.530
5.865
5.160
5.650
38,889
+0.03(+0.44%)
Jun 16, 2023
5.250
6.275
5.085
5.625
98,037
+0.45(+8.70%)
Jun 15, 2023
5.085
5.305
5.085
5.175
14,127
+0.10(+1.97%)
Jun 14, 2023
5.425
5.425
5.025
5.075
15,660
-0.18(-3.43%)
Jun 13, 2023
5.050
5.490
5.050
5.255
9,037
+0.17(+3.44%)
Jun 12, 2023
6.000
6.000
5.010
5.080
15,140
-0.27(-5.05%)
Jun 09, 2023
5.550
5.550
5.215
5.350
10,702
-0.37(-6.39%)
Jun 08, 2023
5.000
5.715
4.925
5.715
17,667
+0.50(+9.59%)
Jun 07, 2023
4.805
5.330
4.805
5.215
25,363
+0.08(+1.46%)
Jun 06, 2023
4.945
5.175
4.655
5.140
25,347
+0.14(+2.80%)
Jun 05, 2023
5.000
5.250
4.750
5.000
24,861
+0.12(+2.56%)
Jun 02, 2023
4.500
4.930
4.500
4.875
31,740
+0.37(+8.21%)
Jun 01, 2023
4.745
4.850
4.485
4.505
36,895
-0.33(-6.73%)
May 31, 2023
4.825
5.010
4.500
4.830
34,086
-0.37(-7.03%)
May 30, 2023
5.050
5.250
4.700
5.195
62,999
+0.04(+0.87%)
May 26, 2023
5.350
5.500
4.575
5.150
62,274
-0.34(-6.19%)
May 25, 2023
5.745
5.770
5.100
5.490
50,326
-0.26(-4.52%)
May 24, 2023
5.680
5.895
5.645
5.750
37,663
-0.15(-2.54%)
May 23, 2023
5.915
6.000
5.580
5.900
55,252
-0.17(-2.88%)
May 22, 2023
6.000
6.220
5.900
6.075
37,505
-0.02(-0.41%)
May 19, 2023
6.000
6.195
6.000
6.100
48,166
-0.40(-6.15%)
May 18, 2023
6.250
6.500
5.900
6.500
144,734
+0.50(+8.33%)
May 17, 2023
6.200
6.250
5.800
6.000
81,494
-0.50(-7.62%)
May 16, 2023
8.320
8.605
6.300
6.495
678,544
+0.25(+3.92%)
May 15, 2023
6.250
6.650
5.555
6.250
100,914
+0.25(+4.17%)
May 12, 2023
6.500
6.625
6.000
6.000
26,009
-0.45(-6.98%)
May 11, 2023
7.000
7.000
6.310
6.450
33,748
-0.55(-7.86%)
May 10, 2023
6.500
7.350
6.480
7.000
41,549
+0.11(+1.60%)
May 09, 2023
6.650
7.220
6.250
6.890
48,362
+0.14(+2.07%)
May 08, 2023
6.800
7.000
6.055
6.750
76,038
+0.10(+1.50%)
May 05, 2023
6.350
6.875
6.050
6.650
37,332
+0.56(+9.20%)
May 04, 2023
7.450
7.450
5.650
6.090
68,468
-1.41(-18.80%)
May 03, 2023
6.760
8.245
6.760
7.500
112,756
+0.60(+8.70%)
May 02, 2023
7.535
8.250
6.750
6.900
70,225
-0.44(-6.06%)
May 01, 2023
10.69
10.98
7.000
7.345
178,492
-6.06(-45.19%)
Apr 28, 2023
19.45
19.45
11.76
13.40
971,277
+2.55(+23.50%)
Apr 27, 2023
10.68
11.05
10.68
10.85
82,977
+0.01(+0.14%)
Apr 26, 2023
10.75
11.49
10.56
10.84
4,395
-0.16(-1.50%)
Apr 25, 2023
11.00
11.54
10.79
11.00
2,150
-0.20(-1.79%)
Apr 24, 2023
11.75
12.25
10.75
11.20
5,010
-0.68(-5.72%)
Apr 21, 2023
12.01
12.50
11.05
11.88
7,419
+0.17(+1.45%)
Apr 20, 2023
12.00
12.35
11.52
11.71
3,820
-0.16(-1.39%)
Apr 19, 2023
12.00
12.45
11.88
11.88
2,918
-0.30(-2.46%)
Apr 18, 2023
11.94
12.50
11.94
12.18
7,542
+0.31(+2.61%)
Apr 17, 2023
11.76
12.16
11.76
11.87
2,883
-0.24(-2.02%)
Apr 14, 2023
11.25
12.12
11.20
12.11
3,236
+0.84(+7.45%)
Apr 13, 2023
11.50
11.96
11.00
11.27
4,681
-0.11(-0.92%)
Apr 12, 2023
11.50
12.00
11.25
11.38
7,892
-0.04(-0.31%)
Apr 11, 2023
12.50
12.52
11.25
11.41
7,937
-0.77(-6.28%)
Apr 10, 2023
13.13
13.45
11.70
12.18
7,983
-0.98(-7.45%)
Apr 06, 2023
13.19
13.95
13.15
13.15
3,637
-0.35(-2.56%)
Apr 05, 2023
14.50
14.50
13.15
13.50
3,864
-0.75(-5.26%)
Apr 04, 2023
16.00
16.02
14.01
14.25
9,217
-1.93(-11.93%)
Apr 03, 2023
16.25
16.25
15.65
16.18
2,295
+0.53(+3.39%)
Mar 31, 2023
16.00
16.75
15.50
15.65
12,475
+0.35(+2.29%)
Mar 30, 2023
15.32
16.00
15.00
15.30
13,016
+0.29(+1.93%)
Mar 29, 2023
14.25
15.25
14.00
15.01
4,023
+0.51(+3.52%)
Mar 28, 2023
12.50
15.49
12.50
14.50
25,869
+1.63(+12.71%)
Mar 27, 2023
12.00
13.00
11.88
12.87
6,691
+0.81(+6.76%)
Mar 24, 2023
12.01
12.50
12.01
12.05
2,703
-0.45(-3.60%)
Mar 23, 2023
12.50
13.00
12.02
12.50
7,105
+0.05(+0.44%)
Mar 22, 2023
12.00
12.50
11.75
12.45
7,268
+0.45(+3.71%)
Mar 21, 2023
11.85
12.50
11.85
12.00
6,015
+0.04(+0.29%)
Mar 20, 2023
12.46
13.21
11.95
11.96
19,270
-1.03(-7.93%)
Mar 17, 2023
13.99
13.99
12.75
12.99
11,829
-1.25(-8.78%)
Mar 16, 2023
13.98
14.49
13.50
14.24
3,638
+0.64(+4.74%)
Mar 15, 2023
15.00
15.00
13.41
13.60
11,929
-1.42(-9.45%)
Mar 14, 2023
15.30
15.49
14.65
15.02
7,060
+0.02(+0.13%)
Mar 13, 2023
15.00
15.25
14.51
15.00
34,774
-0.50(-3.23%)
Mar 10, 2023
15.50
16.34
15.00
15.50
17,230
-0.71(-4.38%)
Mar 09, 2023
17.11
17.15
16.03
16.21
12,980
+0.21(+1.31%)
Mar 08, 2023
17.00
17.00
16.00
16.00
4,453
-1.00(-5.88%)
Mar 07, 2023
17.50
17.50
17.00
17.00
4,029
-0.30(-1.73%)
Mar 06, 2023
17.00
17.50
17.00
17.30
8,593
-0.90(-4.95%)
Mar 03, 2023
17.58
18.20
17.50
18.20
15,574
+0.70(+4.00%)
Mar 02, 2023
18.35
18.40
17.25
17.50
7,971
-0.45(-2.51%)
Mar 01, 2023
17.94
18.50
17.61
17.95
10,014
+0.61(+3.55%)
Feb 28, 2023
18.50
18.50
17.25
17.34
9,306
+0.09(+0.49%)
Feb 27, 2023
20.00
20.00
16.25
17.25
9,278
-2.01(-10.44%)
Feb 24, 2023
20.50
20.50
19.00
19.26
2,939
-1.34(-6.50%)
Feb 23, 2023
19.78
21.00
19.78
20.60
5,179
+0.82(+4.15%)
Feb 22, 2023
18.82
21.50
18.82
19.78
12,839
-1.92(-8.85%)
Feb 21, 2023
23.24
25.18
21.52
21.70
12,707
-1.54(-6.63%)
Feb 17, 2023
23.58
24.00
23.00
23.24
5,891
-0.79(-3.29%)
Feb 16, 2023
23.58
24.62
23.55
24.03
4,649
+0.04(+0.15%)
Feb 15, 2023
23.75
24.50
23.50
24.00
7,021
+0.25(+1.05%)
Feb 14, 2023
24.00
25.00
23.20
23.75
4,710
-0.87(-3.53%)
Feb 13, 2023
24.50
25.00
23.00
24.61
8,356
-0.14(-0.55%)
Feb 10, 2023
25.10
25.50
24.50
24.75
9,818
-0.70(-2.75%)
Feb 09, 2023
26.50
27.24
24.75
25.45
15,452
-1.11(-4.16%)
Feb 08, 2023
31.00
33.75
26.04
26.55
120,373
-1.59(-5.63%)
Feb 07, 2023
27.75
28.50
27.10
28.14
4,567
+0.04(+0.14%)
Feb 06, 2023
27.91
28.50
27.52
28.10
3,244
+0.10(+0.36%)
Feb 03, 2023
30.00
30.45
27.10
28.00
9,230
-2.34(-7.73%)
Feb 02, 2023
30.00
31.00
29.00
30.34
12,623
+0.36(+1.18%)
Feb 01, 2023
27.50
30.00
27.50
29.99
7,821
+2.19(+7.88%)
Jan 31, 2023
27.23
28.25
26.50
27.80
2,375
+0.46(+1.66%)
Jan 30, 2023
26.00
27.50
25.55
27.34
4,030
+1.00(+3.80%)
Jan 27, 2023
28.12
28.50
24.55
26.34
11,840
-1.48(-5.30%)
Jan 26, 2023
27.50
29.30
26.71
27.82
4,567
+0.02(+0.07%)
Jan 25, 2023
29.12
31.08
26.51
27.80
9,071
-1.32(-4.55%)
Jan 24, 2023
29.00
29.24
26.75
29.12
9,632
+0.52(+1.84%)
Jan 23, 2023
29.00
29.50
27.50
28.60
4,505
-0.33(-1.16%)
Jan 20, 2023
28.95
28.95
28.25
28.93
6,971
+1.43(+5.22%)
Jan 19, 2023
26.50
27.89
26.50
27.50
9,217
+1.00(+3.77%)
Jan 18, 2023
29.00
31.14
24.40
26.50
19,732
-2.50(-8.60%)
Jan 17, 2023
36.99
36.99
28.06
29.00
24,694
-7.30(-20.12%)
Jan 13, 2023
38.50
39.45
36.00
36.30
12,796
-2.02(-5.26%)
Jan 12, 2023
38.50
39.00
37.50
38.31
4,669
+0.81(+2.17%)
Jan 11, 2023
36.05
40.99
36.05
37.50
13,045
+1.08(+2.95%)
Jan 10, 2023
34.01
36.49
34.00
36.42
10,176
+2.30(+6.74%)
Jan 09, 2023
33.50
34.99
33.50
34.12
5,645
+0.62(+1.87%)
Jan 06, 2023
32.50
33.95
32.50
33.50
8,295
-0.45(-1.33%)
Jan 05, 2023
32.65
33.99
31.50
33.95
7,247
-0.17(-0.50%)
Jan 04, 2023
34.50
35.90
32.99
34.12
11,422
-0.11(-0.31%)
Jan 03, 2023
33.50
35.00
33.50
34.23
11,943
-1.52(-4.27%)
Dec 30, 2022
35.00
37.00
34.05
35.75
7,858
+0.63(+1.81%)
Dec 29, 2022
39.50
43.03
32.63
35.12
46,772
-5.49(-13.52%)
Dec 28, 2022
34.25
40.98
34.00
40.60
21,611
+6.60(+19.43%)
Dec 27, 2022
50.00
50.00
30.00
34.00
70,292
-19.50(-36.45%)
Dec 23, 2022
52.00
54.50
50.50
53.50
26,289
-0.50(-0.93%)
Dec 22, 2022
57.50
59.50
50.00
54.00
44,765
-2.00(-3.57%)
Dec 21, 2022
70.00
70.50
52.00
56.00
47,736
-16.00(-22.22%)
Dec 20, 2022
73.00
74.00
71.00
72.00
21,451
-1.50(-2.04%)
Dec 19, 2022
74.50
74.50
68.50
73.50
15,408
-1.50(-2.00%)
Dec 16, 2022
75.50
76.50
74.50
75.00
10,533
+0.50(+0.67%)
Dec 15, 2022
75.50
76.50
74.50
74.50
16,784
-2.00(-2.61%)
Dec 14, 2022
77.00
77.00
74.50
76.50
20,853
+1.50(+2.00%)
Dec 13, 2022
80.00
80.00
65.50
75.00
58,060
-3.00(-3.85%)
Dec 12, 2022
75.50
78.00
75.50
78.00
15,787
+2.50(+3.31%)
Dec 09, 2022
78.00
78.50
75.50
75.50
41,702
-1.50(-1.95%)
Dec 08, 2022
76.00
77.00
72.00
77.00
38,233
+1.50(+1.99%)
Dec 07, 2022
75.50
82.50
73.00
75.50
77,680
+2.50(+3.42%)
Dec 06, 2022
71.50
73.50
71.00
73.00
20,974
+3.50(+5.04%)
Dec 05, 2022
69.50
75.00
66.50
69.50
53,669
+1.00(+1.46%)
Dec 02, 2022
71.00
74.50
66.50
68.50
29,339
-1.50(-2.14%)
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.