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
Riot Platforms Inc
(NQ:
RIOT
)
9.990
+0.095 (+0.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2018
1.900
1.950
1.760
1.860
681,400
-0.09(-4.62%)
Nov 29, 2018
2.200
2.340
1.920
1.950
1,111,003
-0.14(-6.70%)
Nov 28, 2018
2.000
2.500
1.910
2.090
2,219,580
+0.32(+18.08%)
Nov 27, 2018
1.770
1.890
1.700
1.770
196,753
-0.06(-3.28%)
Nov 26, 2018
2.000
2.000
1.770
1.830
226,594
-0.02(-1.08%)
Nov 23, 2018
1.910
1.980
1.810
1.850
212,700
-0.06(-3.14%)
Nov 21, 2018
1.910
1.910
1.910
0
+0.06(+3.24%)
Nov 20, 2018
1.820
1.850
1.650
1.850
501,241
-0.04(-2.12%)
Nov 19, 2018
2.170
2.240
1.860
1.890
733,838
-0.30(-13.70%)
Nov 16, 2018
2.290
2.370
2.170
2.190
256,800
-0.05(-2.23%)
Nov 15, 2018
2.250
2.350
2.150
2.240
347,329
+0.04(+1.82%)
Nov 14, 2018
2.500
2.600
2.200
2.200
494,332
-0.30(-12.00%)
Nov 13, 2018
2.330
2.530
2.330
2.500
271,242
+0.14(+5.93%)
Nov 12, 2018
2.540
2.620
2.300
2.360
402,224
-0.20(-7.81%)
Nov 09, 2018
2.620
2.660
2.520
2.560
253,600
-0.01(-0.39%)
Nov 08, 2018
2.880
2.880
2.530
2.570
618,616
-0.33(-11.38%)
Nov 07, 2018
3.020
3.120
2.720
2.900
890,815
-0.05(-1.69%)
Nov 06, 2018
2.520
3.330
2.500
2.950
2,699,059
+0.44(+17.53%)
Nov 05, 2018
2.530
2.690
2.510
2.510
280,336
-0.03(-1.18%)
Nov 02, 2018
2.590
2.690
2.450
2.540
316,900
-0.02(-0.78%)
Nov 01, 2018
2.370
2.590
2.370
2.560
395,374
+0.20(+8.47%)
Oct 31, 2018
2.370
2.400
2.250
2.360
260,888
+0.08(+3.51%)
Oct 30, 2018
2.420
2.500
2.250
2.280
206,683
-0.13(-5.39%)
Oct 29, 2018
2.540
2.650
2.380
2.410
296,375
-0.11(-4.37%)
Oct 26, 2018
2.390
2.650
2.380
2.520
256,300
+0.10(+4.13%)
Oct 25, 2018
2.380
2.480
2.360
2.420
206,695
+0.05(+2.11%)
Oct 24, 2018
2.410
2.680
2.350
2.370
726,862
-0.03(-1.25%)
Oct 23, 2018
2.310
2.430
2.210
2.400
335,977
+0.01(+0.42%)
Oct 22, 2018
2.470
2.530
2.300
2.390
383,483
-0.09(-3.63%)
Oct 19, 2018
2.540
2.720
2.410
2.480
399,300
-0.05(-1.98%)
Oct 18, 2018
2.650
2.700
2.460
2.530
361,368
-0.19(-6.99%)
Oct 17, 2018
2.980
2.980
2.620
2.720
664,919
-0.24(-8.11%)
Oct 16, 2018
2.830
2.990
2.600
2.960
764,660
+0.26(+9.63%)
Oct 15, 2018
2.800
2.890
2.620
2.700
943,437
+0.13(+5.06%)
Oct 12, 2018
2.220
3.110
2.220
2.570
4,990,700
+0.41(+18.98%)
Oct 11, 2018
2.150
2.320
2.150
2.160
662,070
-0.01(-0.46%)
Oct 10, 2018
2.720
2.730
2.150
2.170
918,838
-0.54(-19.93%)
Oct 09, 2018
2.850
2.880
2.670
2.710
349,167
-0.14(-4.91%)
Oct 08, 2018
3.020
3.117
2.830
2.850
359,386
-0.17(-5.63%)
Oct 05, 2018
3.340
3.460
2.910
3.020
511,400
-0.34(-10.12%)
Oct 04, 2018
3.440
3.490
3.300
3.360
140,699
-0.07(-2.04%)
Oct 03, 2018
3.460
3.470
3.300
3.430
312,947
+0.01(+0.29%)
Oct 02, 2018
3.400
3.500
3.360
3.420
222,439
-0.03(-0.87%)
Oct 01, 2018
3.740
3.760
3.360
3.450
534,999
-0.20(-5.48%)
Sep 28, 2018
3.780
3.850
3.530
3.650
312,400
-0.13(-3.44%)
Sep 27, 2018
3.830
3.870
3.750
3.780
230,373
-0.04(-1.05%)
Sep 26, 2018
3.950
3.990
3.700
3.820
349,100
-0.13(-3.29%)
Sep 25, 2018
4.070
4.090
3.950
3.950
226,849
-0.13(-3.19%)
Sep 24, 2018
3.950
4.140
3.920
4.080
279,861
+0.09(+2.26%)
Sep 21, 2018
4.280
4.290
3.940
3.990
536,900
-0.10(-2.44%)
Sep 20, 2018
4.160
4.160
4.010
4.090
296,537
-0.03(-0.73%)
Sep 19, 2018
3.780
4.170
3.780
4.120
446,691
+0.23(+5.91%)
Sep 18, 2018
3.820
3.930
3.810
3.890
201,195
+0.08(+2.10%)
Sep 17, 2018
3.920
3.940
3.730
3.810
384,900
-0.13(-3.30%)
Sep 14, 2018
3.760
3.940
3.630
3.940
506,800
+0.14(+3.68%)
Sep 13, 2018
3.750
3.930
3.610
3.800
826,262
+0.06(+1.60%)
Sep 12, 2018
4.230
4.300
3.610
3.740
1,144,212
-0.55(-12.82%)
Sep 11, 2018
4.460
4.510
4.110
4.290
603,606
-0.21(-4.67%)
Sep 10, 2018
4.360
4.650
4.350
4.500
697,064
+0.20(+4.65%)
Sep 07, 2018
5.650
5.820
4.280
4.300
1,781,200
-1.38(-24.30%)
Sep 06, 2018
5.740
5.800
5.560
5.680
282,687
-0.03(-0.53%)
Sep 05, 2018
6.050
6.050
5.570
5.710
559,338
-0.48(-7.75%)
Sep 04, 2018
6.540
6.790
6.130
6.190
871,273
-0.11(-1.75%)
Aug 31, 2018
6.300
6.300
6.300
0
+0.20(+3.28%)
Aug 30, 2018
6.100
6.250
5.940
6.100
364,967
-0.12(-1.93%)
Aug 29, 2018
6.430
6.440
6.050
6.220
508,695
-0.09(-1.43%)
Aug 28, 2018
6.180
6.470
6.010
6.310
1,368,308
+0.55(+9.55%)
Aug 27, 2018
5.630
6.070
5.550
5.760
978,828
+0.26(+4.73%)
Aug 24, 2018
5.430
5.730
5.400
5.500
330,800
+0.03(+0.55%)
Aug 23, 2018
5.630
5.690
5.450
5.470
390,182
-0.16(-2.84%)
Aug 22, 2018
5.360
5.880
5.360
5.630
604,733
+0.32(+6.03%)
Aug 21, 2018
5.340
5.450
5.220
5.310
366,133
+0.00(+0.00%)
Aug 20, 2018
5.360
5.450
4.950
5.310
425,207
-0.06(-1.12%)
Aug 17, 2018
5.510
5.590
5.300
5.370
255,900
-0.02(-0.37%)
Aug 16, 2018
5.070
5.530
4.760
5.390
1,033,219
+0.04(+0.75%)
Aug 15, 2018
6.500
6.630
5.340
5.350
1,465,568
-1.30(-19.55%)
Aug 14, 2018
6.650
6.940
6.610
6.650
341,006
-0.06(-0.89%)
Aug 13, 2018
6.880
6.950
6.630
6.710
391,128
-0.25(-3.59%)
Aug 10, 2018
6.870
7.300
6.800
6.960
763,100
+0.16(+2.35%)
Aug 09, 2018
6.600
7.050
6.600
6.800
511,721
+0.07(+1.04%)
Aug 08, 2018
6.630
6.800
6.550
6.730
615,722
-0.20(-2.89%)
Aug 07, 2018
7.150
7.150
6.860
6.930
641,331
+0.13(+1.91%)
Aug 06, 2018
6.810
6.970
6.520
6.800
564,593
-0.03(-0.44%)
Aug 03, 2018
6.740
7.170
6.600
6.830
1,245,000
+0.04(+0.59%)
Aug 02, 2018
6.330
6.900
6.300
6.790
1,269,686
+0.36(+5.60%)
Aug 01, 2018
6.680
6.680
6.300
6.430
758,198
-0.06(-0.92%)
Jul 31, 2018
7.370
7.520
6.460
6.490
1,568,511
-1.13(-14.83%)
Jul 30, 2018
7.600
7.640
7.170
7.620
870,070
+0.03(+0.40%)
Jul 27, 2018
7.490
7.810
7.030
7.590
2,144,300
-0.31(-3.92%)
Jul 26, 2018
7.920
8.180
7.800
7.900
1,104,324
-0.08(-1.00%)
Jul 25, 2018
7.880
8.270
7.380
7.980
3,960,196
-0.42(-5.00%)
Jul 24, 2018
7.590
8.555
7.150
8.400
13,573,115
+1.81(+27.47%)
Jul 23, 2018
6.290
6.700
6.071
6.590
3,066,998
+0.69(+11.69%)
Jul 20, 2018
6.060
6.640
5.810
5.900
2,512,707
-0.17(-2.80%)
Jul 19, 2018
5.770
6.300
5.770
6.070
2,380,651
+0.34(+5.93%)
Jul 18, 2018
6.130
6.460
5.600
5.730
5,602,138
-0.56(-8.90%)
Jul 17, 2018
4.600
6.600
4.570
6.290
8,323,200
+1.72(+37.64%)
Jul 16, 2018
4.640
4.789
4.550
4.570
200,470
-0.09(-1.93%)
Jul 13, 2018
4.600
4.799
4.430
4.660
237,086
+0.09(+1.97%)
Jul 12, 2018
4.807
4.470
4.570
296,007
-0.11(-2.35%)
Jul 11, 2018
4.550
4.900
4.410
4.680
490,430
+0.03(+0.65%)
Jul 10, 2018
4.920
4.945
4.490
4.650
778,726
-0.21(-4.42%)
Jul 09, 2018
5.290
5.290
4.800
4.865
902,322
-0.29(-5.53%)
Jul 06, 2018
6.010
6.080
5.036
5.150
1,241,953
-0.86(-14.31%)
Jul 05, 2018
6.280
6.399
6.000
6.010
510,870
-0.24(-3.84%)
Jul 03, 2018
6.250
6.250
6.250
0
-0.13(-2.04%)
Jul 02, 2018
6.280
6.880
6.280
6.380
482,256
+0.04(+0.63%)
Jun 29, 2018
6.650
6.650
6.280
6.340
316,757
-0.22(-3.35%)
Jun 28, 2018
6.550
6.720
6.381
6.560
239,206
-0.03(-0.46%)
Jun 27, 2018
6.800
6.930
6.530
6.590
226,675
-0.21(-3.09%)
Jun 26, 2018
6.580
7.110
6.540
6.800
343,639
+0.23(+3.50%)
Jun 25, 2018
6.800
6.850
6.410
6.570
508,988
-0.31(-4.51%)
Jun 22, 2018
7.150
7.239
6.820
6.880
539,530
-0.39(-5.36%)
Jun 21, 2018
7.670
7.750
7.010
7.270
426,715
-0.08(-1.09%)
Jun 20, 2018
7.230
7.600
7.220
7.350
246,030
+0.03(+0.41%)
Jun 19, 2018
7.330
7.480
7.160
7.320
163,438
-0.06(-0.81%)
Jun 18, 2018
7.260
7.520
7.260
7.380
214,224
-0.02(-0.27%)
Jun 15, 2018
7.540
7.260
7.400
248,177
-0.14(-1.86%)
Jun 14, 2018
7.250
7.700
7.250
7.540
285,489
+0.28(+3.86%)
Jun 13, 2018
7.310
7.474
7.210
7.260
232,983
-0.10(-1.36%)
Jun 12, 2018
7.500
7.745
7.350
7.360
245,593
-0.08(-1.08%)
Jun 11, 2018
7.610
7.680
7.200
7.440
336,141
-0.27(-3.50%)
Jun 08, 2018
7.610
7.875
7.410
7.710
188,527
+0.06(+0.78%)
Jun 07, 2018
7.710
7.920
7.500
7.650
220,498
-0.13(-1.67%)
Jun 06, 2018
7.790
8.000
7.750
7.780
325,680
-0.02(-0.26%)
Jun 05, 2018
7.730
8.030
7.610
7.800
296,794
+0.07(+0.91%)
Jun 04, 2018
7.590
8.150
7.500
7.730
689,028
+0.34(+4.60%)
Jun 01, 2018
6.930
7.700
6.930
7.390
1,010,591
+0.41(+5.87%)
May 31, 2018
6.970
7.110
6.820
6.980
237,574
+0.01(+0.14%)
May 30, 2018
7.080
7.150
6.820
6.970
409,208
-0.11(-1.55%)
May 29, 2018
7.530
7.560
7.000
7.080
516,215
-0.51(-6.72%)
May 25, 2018
7.590
7.590
7.590
0
-0.20(-2.57%)
May 24, 2018
7.790
7.880
7.600
7.790
327,267
-0.10(-1.27%)
May 23, 2018
7.780
8.050
7.500
7.890
634,380
+0.04(+0.51%)
May 22, 2018
8.060
8.500
7.840
7.850
617,131
-0.43(-5.19%)
May 21, 2018
8.850
9.100
8.110
8.280
806,542
-0.72(-8.00%)
May 18, 2018
9.480
9.480
8.570
9.000
1,467,053
-0.51(-5.36%)
May 17, 2018
8.500
9.750
8.150
9.510
1,860,367
+1.01(+11.88%)
May 16, 2018
7.800
8.640
7.650
8.500
998,088
+0.67(+8.56%)
May 15, 2018
7.600
7.950
7.580
7.830
297,135
+0.20(+2.62%)
May 14, 2018
7.400
7.730
7.380
7.630
374,853
+0.25(+3.39%)
May 11, 2018
7.440
7.550
7.270
7.380
544,523
+0.15(+2.07%)
May 10, 2018
7.410
7.650
7.150
7.230
430,519
-0.21(-2.82%)
May 09, 2018
7.400
7.590
7.320
7.440
369,893
+0.04(+0.54%)
May 08, 2018
7.560
7.774
7.340
7.400
280,904
-0.18(-2.37%)
May 07, 2018
7.310
7.800
7.310
7.580
429,101
+0.02(+0.26%)
May 04, 2018
7.900
8.150
7.411
7.560
672,271
-0.08(-1.05%)
May 03, 2018
7.360
7.670
7.110
7.640
361,370
+0.40(+5.52%)
May 02, 2018
7.370
7.370
7.143
7.240
215,810
-0.08(-1.09%)
May 01, 2018
7.140
7.470
7.020
7.320
262,460
+0.10(+1.39%)
Apr 30, 2018
7.460
7.490
7.130
7.220
410,000
-0.27(-3.60%)
Apr 27, 2018
7.550
7.660
7.360
7.490
350,825
+0.02(+0.27%)
Apr 26, 2018
7.320
7.880
7.241
7.470
657,452
+0.11(+1.49%)
Apr 25, 2018
7.300
7.480
7.000
7.360
673,477
-0.22(-2.90%)
Apr 24, 2018
6.900
7.655
6.640
7.580
1,449,767
+1.03(+15.73%)
Apr 23, 2018
6.660
6.899
6.460
6.550
356,891
-0.10(-1.50%)
Apr 20, 2018
6.660
6.950
6.600
6.650
454,078
-0.05(-0.75%)
Apr 19, 2018
6.750
6.750
6.250
6.700
745,376
-0.17(-2.47%)
Apr 18, 2018
6.950
7.190
6.840
6.870
742,750
-0.43(-5.89%)
Apr 17, 2018
7.320
7.870
7.290
7.300
635,082
-0.01(-0.14%)
Apr 16, 2018
7.700
7.700
7.060
7.310
594,405
-0.44(-5.68%)
Apr 13, 2018
8.040
8.360
7.500
7.750
1,567,578
+0.28(+3.75%)
Apr 12, 2018
7.350
8.200
7.130
7.470
4,077,982
+0.85(+12.84%)
Apr 11, 2018
6.350
7.100
6.350
6.620
564,230
+0.13(+2.00%)
Apr 10, 2018
6.410
6.727
6.353
6.490
432,338
+0.09(+1.41%)
Apr 09, 2018
6.580
6.780
6.250
6.400
525,578
-0.24(-3.61%)
Apr 06, 2018
6.640
1,654,538
-0.58(-8.03%)
Apr 05, 2018
6.400
7.810
6.380
7.220
3,416,666
+0.80(+12.46%)
Apr 04, 2018
6.250
6.600
6.200
6.420
311,401
-0.11(-1.68%)
Apr 03, 2018
6.390
6.890
6.231
6.530
474,571
+0.17(+2.67%)
Apr 02, 2018
6.510
6.599
6.170
6.360
296,891
-0.26(-3.93%)
Mar 29, 2018
6.620
6.620
6.620
0
+0.34(+5.41%)
Mar 28, 2018
6.880
6.910
6.030
6.280
700,888
-0.67(-9.64%)
Mar 27, 2018
7.340
7.550
6.830
6.950
310,349
-0.41(-5.57%)
Mar 26, 2018
7.670
7.760
7.050
7.360
627,258
-0.14(-1.87%)
Mar 23, 2018
7.650
7.760
7.400
7.500
426,910
-0.13(-1.70%)
Mar 22, 2018
7.750
7.960
7.580
7.630
362,641
-0.31(-3.90%)
Mar 21, 2018
8.150
8.430
7.740
7.940
477,268
-0.08(-1.00%)
Mar 20, 2018
8.750
8.750
7.830
8.020
633,880
-0.40(-4.75%)
Mar 19, 2018
8.120
8.750
7.850
8.420
1,029,582
+0.13(+1.57%)
Mar 16, 2018
7.310
8.450
7.300
8.290
1,203,756
+0.78(+10.39%)
Mar 15, 2018
8.120
8.270
7.330
7.510
1,026,496
-0.64(-7.85%)
Mar 14, 2018
8.300
8.670
8.050
8.150
727,355
-0.55(-6.32%)
Mar 13, 2018
8.830
8.920
8.540
8.700
565,909
-0.27(-3.01%)
Mar 12, 2018
9.110
9.243
8.600
8.970
1,321,738
-0.27(-2.92%)
Mar 09, 2018
9.550
9.780
9.050
9.240
746,696
-0.33(-3.45%)
Mar 08, 2018
9.940
10.18
9.560
9.570
710,170
-0.51(-5.06%)
Mar 07, 2018
10.09
10.35
10.02
10.08
575,200
-0.31(-2.98%)
Mar 06, 2018
10.65
10.80
10.25
10.39
585,110
-0.44(-4.06%)
Mar 05, 2018
10.67
10.85
10.25
10.83
715,530
+0.25(+2.36%)
Mar 02, 2018
9.890
10.69
9.890
10.58
732,392
+0.45(+4.44%)
Mar 01, 2018
9.930
10.72
9.910
10.13
1,134,354
-0.45(-4.25%)
Feb 28, 2018
9.760
10.75
9.760
10.58
1,228,295
+0.62(+6.22%)
Feb 27, 2018
9.950
10.12
9.651
9.960
567,834
+0.06(+0.61%)
Feb 26, 2018
9.950
10.26
9.700
9.900
920,718
-0.37(-3.60%)
Feb 23, 2018
9.850
10.44
9.816
10.27
1,084,813
+0.29(+2.91%)
Feb 22, 2018
9.520
9.980
1,808,518
-0.62(-5.85%)
Feb 21, 2018
10.70
11.39
10.50
10.60
1,551,016
-0.32(-2.93%)
Feb 20, 2018
10.50
12.40
9.790
10.92
4,626,783
-0.54(-4.71%)
Feb 16, 2018
11.46
11.46
11.46
0
-5.74(-33.37%)
Feb 15, 2018
17.60
18.40
16.70
17.20
2,695,459
+0.61(+3.68%)
Feb 14, 2018
17.20
17.40
16.50
16.59
1,635,571
+0.53(+3.30%)
Feb 13, 2018
16.75
17.45
15.21
16.06
2,850,594
-1.48(-8.44%)
Feb 12, 2018
16.57
18.14
16.57
17.54
3,949,208
+1.49(+9.28%)
Feb 09, 2018
15.03
16.34
14.80
16.05
2,522,212
+1.16(+7.79%)
Feb 08, 2018
15.80
15.90
14.56
14.89
2,140,654
+0.57(+3.98%)
Feb 07, 2018
15.32
15.64
13.88
14.32
7,201,107
+1.37(+10.58%)
Feb 06, 2018
10.40
13.49
10.40
12.95
2,751,033
+2.19(+20.35%)
Feb 05, 2018
11.40
12.19
10.55
10.76
1,488,251
-1.40(-11.51%)
Feb 02, 2018
12.08
12.75
11.64
12.16
1,793,422
-0.14(-1.14%)
Feb 01, 2018
12.91
13.00
12.10
12.30
1,950,179
-1.45(-10.55%)
Jan 31, 2018
14.50
15.67
13.36
13.75
1,697,136
-0.53(-3.71%)
Jan 30, 2018
14.87
14.90
14.32
14.28
1,664,964
-0.95(-6.24%)
Jan 29, 2018
16.85
16.99
15.10
15.23
1,653,643
-1.90(-11.09%)
Jan 26, 2018
17.56
17.98
17.06
17.13
1,056,166
-0.78(-4.36%)
Jan 25, 2018
18.95
19.15
17.80
17.91
1,024,307
-1.33(-6.91%)
Jan 24, 2018
19.88
20.00
18.91
19.24
1,036,179
-0.36(-1.84%)
Jan 23, 2018
19.51
20.11
18.69
19.60
1,412,329
+0.12(+0.62%)
Jan 22, 2018
19.39
20.73
19.30
19.48
1,670,902
-0.43(-2.16%)
Jan 19, 2018
20.39
20.48
19.50
19.91
1,567,026
+0.11(+0.56%)
Jan 18, 2018
18.64
21.44
18.50
19.80
5,535,435
+2.04(+11.49%)
Jan 17, 2018
17.50
18.10
16.04
17.76
4,026,062
-0.52(-2.84%)
Jan 16, 2018
20.00
20.50
17.80
18.28
2,887,703
-3.60(-16.45%)
Jan 12, 2018
21.88
21.88
21.88
0
+1.03(+4.94%)
Jan 11, 2018
22.20
22.50
20.63
20.85
2,837,391
-2.09(-9.11%)
Jan 10, 2018
22.70
22.94
1,980,051
-1.08(-4.50%)
Jan 09, 2018
24.99
25.77
23.45
24.02
4,626,504
+0.60(+2.56%)
Jan 08, 2018
25.14
25.15
22.75
23.42
2,926,691
-1.01(-4.13%)
Jan 05, 2018
26.20
26.30
24.20
24.43
3,485,021
+0.16(+0.66%)
Jan 04, 2018
24.87
25.48
22.53
24.27
4,469,545
-0.09(-0.37%)
Jan 03, 2018
27.55
27.68
23.35
24.36
5,270,923
-3.54(-12.69%)
Jan 02, 2018
28.50
28.70
27.25
27.90
4,147,733
-0.50(-1.76%)
Dec 29, 2017
28.40
28.40
28.40
0
+1.17(+4.30%)
Dec 28, 2017
27.20
28.80
26.74
27.23
3,748,094
-2.57(-8.62%)
Dec 27, 2017
31.18
33.28
28.55
29.80
8,554,942
-1.42(-4.55%)
Dec 26, 2017
28.52
31.94
27.55
31.22
11,392,067
+6.70(+27.32%)
Dec 22, 2017
22.52
26.46
20.20
24.52
13,191,506
-3.08(-11.16%)
Dec 21, 2017
35.50
36.07
26.25
27.60
12,688,286
-8.52(-23.59%)
Dec 20, 2017
40.75
41.75
33.05
36.12
13,953,308
-2.48(-6.42%)
Dec 19, 2017
36.15
46.20
36.05
38.60
30,897,898
+2.13(+5.84%)
Dec 18, 2017
32.20
45.99
31.66
36.47
29,343,170
+7.97(+27.96%)
Dec 15, 2017
28.00
29.49
26.79
28.50
12,417,299
+3.52(+14.09%)
Dec 14, 2017
24.36
26.14
23.80
24.98
8,181,622
+1.95(+8.47%)
Dec 13, 2017
24.20
26.63
22.10
23.03
13,507,025
-5.17(-18.33%)
Dec 12, 2017
26.25
33.20
25.00
28.20
36,296,500
+5.12(+22.18%)
Dec 11, 2017
19.06
23.67
17.76
23.08
20,258,904
+7.22(+45.52%)
Dec 08, 2017
14.60
16.23
14.50
15.86
3,894,055
+1.26(+8.63%)
Dec 07, 2017
14.25
16.11
13.80
14.60
5,675,586
+0.90(+6.56%)
Dec 06, 2017
14.60
14.88
13.53
13.70
2,220,988
-0.44(-3.10%)
Dec 05, 2017
14.72
14.75
13.50
14.14
2,973,884
-0.93(-6.17%)
Dec 04, 2017
16.50
16.69
14.95
15.07
5,415,091
+0.07(+0.47%)
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.