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
Envela Corp
(NY:
ELA
)
4.850
-0.050 (-1.02%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 13, 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 (%)
Dec 31, 2021
4.100
4.110
3.940
4.070
26,873
+0.02(+0.49%)
Dec 30, 2021
4.100
4.170
4.050
4.050
26,377
-0.06(-1.46%)
Dec 29, 2021
4.110
4.160
4.100
4.110
17,852
-0.03(-0.72%)
Dec 28, 2021
4.100
4.240
4.050
4.140
49,329
+0.02(+0.49%)
Dec 27, 2021
4.080
4.400
4.080
4.120
25,257
+0.02(+0.49%)
Dec 23, 2021
3.970
4.140
3.970
4.100
10,274
+0.02(+0.49%)
Dec 22, 2021
4.170
4.170
4.020
4.080
3,766
-0.02(-0.49%)
Dec 21, 2021
4.050
4.100
3.995
4.100
14,328
+0.08(+1.99%)
Dec 20, 2021
4.050
4.070
3.920
4.020
42,847
-0.09(-2.19%)
Dec 17, 2021
4.000
4.170
4.000
4.110
8,065
+0.06(+1.48%)
Dec 16, 2021
4.030
4.180
3.980
4.050
79,075
+0.07(+1.76%)
Dec 15, 2021
4.060
4.150
3.980
3.980
56,502
-0.12(-2.93%)
Dec 14, 2021
4.010
4.150
3.970
4.100
12,995
+0.02(+0.49%)
Dec 13, 2021
4.190
4.190
4.020
4.080
15,723
-0.08(-1.92%)
Dec 10, 2021
4.279
4.279
4.061
4.160
14,932
+0.05(+1.22%)
Dec 09, 2021
4.020
4.160
4.010
4.110
17,618
+0.04(+0.98%)
Dec 08, 2021
3.850
4.210
3.850
4.070
48,420
+0.08(+1.88%)
Dec 07, 2021
4.000
4.050
3.950
3.995
22,092
+0.04(+1.14%)
Dec 06, 2021
3.910
4.019
3.890
3.950
33,430
+0.00(+0.00%)
Dec 03, 2021
4.000
4.000
3.917
3.950
12,550
-0.05(-1.25%)
Dec 02, 2021
4.000
4.040
3.990
4.000
9,307
-0.01(-0.25%)
Dec 01, 2021
4.020
4.042
4.010
4.010
11,827
-0.06(-1.47%)
Nov 30, 2021
4.330
4.340
4.031
4.070
34,467
-0.25(-5.79%)
Nov 29, 2021
4.150
4.460
4.090
4.320
40,840
+0.13(+3.10%)
Nov 26, 2021
4.220
4.280
4.090
4.190
19,905
+0.02(+0.48%)
Nov 24, 2021
4.070
4.176
4.040
4.170
70,568
+0.11(+2.71%)
Nov 23, 2021
4.161
4.161
4.020
4.060
25,190
-0.06(-1.46%)
Nov 22, 2021
4.210
4.240
4.120
4.120
17,383
-0.10(-2.37%)
Nov 19, 2021
4.290
4.290
4.130
4.220
9,294
-0.02(-0.47%)
Nov 18, 2021
4.330
4.240
3.950
4.240
70,505
-0.11(-2.53%)
Nov 17, 2021
4.270
4.350
4.220
4.350
25,228
+0.05(+1.16%)
Nov 16, 2021
4.430
4.430
4.260
4.300
25,189
-0.09(-2.05%)
Nov 15, 2021
4.510
4.670
4.370
4.390
79,422
-0.15(-3.30%)
Nov 12, 2021
4.430
4.590
4.430
4.540
14,722
+0.11(+2.48%)
Nov 11, 2021
4.370
4.470
4.370
4.430
9,609
+0.04(+0.91%)
Nov 10, 2021
4.350
4.390
19,859
-0.01(-0.23%)
Nov 09, 2021
4.450
4.549
4.380
4.400
63,586
-0.03(-0.68%)
Nov 08, 2021
4.580
4.590
4.410
4.430
36,652
-0.07(-1.56%)
Nov 05, 2021
4.570
4.570
4.400
4.500
44,915
-0.02(-0.44%)
Nov 04, 2021
4.600
4.600
4.260
4.520
92,552
+0.27(+6.35%)
Nov 03, 2021
4.300
4.379
4.250
4.250
31,270
-0.07(-1.62%)
Nov 02, 2021
4.400
4.490
4.320
4.320
20,825
-0.13(-2.92%)
Nov 01, 2021
4.340
4.520
4.370
4.450
13,529
+0.08(+1.83%)
Oct 29, 2021
4.400
4.410
4.350
4.370
11,640
+0.08(+1.86%)
Oct 28, 2021
4.260
4.360
4.260
4.290
15,100
+0.08(+1.90%)
Oct 27, 2021
4.390
4.390
4.150
4.210
27,625
-0.18(-4.10%)
Oct 26, 2021
4.420
4.310
4.390
33,625
+0.01(+0.23%)
Oct 25, 2021
4.320
4.470
4.320
4.380
28,407
+0.06(+1.39%)
Oct 22, 2021
4.090
4.320
4.060
4.320
53,395
+0.26(+6.40%)
Oct 21, 2021
3.990
4.085
3.990
4.060
33,796
+0.06(+1.50%)
Oct 20, 2021
3.970
4.030
3.970
4.000
23,896
+0.01(+0.25%)
Oct 19, 2021
4.020
4.071
3.970
3.990
85,153
-0.02(-0.50%)
Oct 18, 2021
4.080
4.198
3.950
4.010
111,363
-0.07(-1.72%)
Oct 15, 2021
4.170
4.210
4.040
4.080
16,506
-0.04(-0.97%)
Oct 14, 2021
4.210
4.260
4.120
4.120
26,738
-0.08(-1.90%)
Oct 13, 2021
4.100
4.300
4.100
4.200
169,615
+0.13(+3.19%)
Oct 12, 2021
4.040
4.110
4.010
4.070
10,003
+0.01(+0.25%)
Oct 11, 2021
4.100
4.110
4.000
4.060
18,520
-0.04(-0.98%)
Oct 08, 2021
4.030
4.140
4.030
4.100
3,013
+0.02(+0.49%)
Oct 07, 2021
4.160
4.160
4.080
4.080
7,559
-0.02(-0.49%)
Oct 06, 2021
4.070
4.110
4.060
4.100
23,308
+0.01(+0.24%)
Oct 05, 2021
4.080
4.110
4.000
4.090
20,112
+0.04(+0.99%)
Oct 04, 2021
4.070
4.110
4.060
4.050
4,820
-0.02(-0.49%)
Oct 01, 2021
4.110
4.220
4.070
4.070
11,557
-0.09(-2.16%)
Sep 30, 2021
3.940
4.170
3.920
4.160
22,353
+0.21(+5.32%)
Sep 29, 2021
4.040
4.110
3.950
3.950
24,163
-0.06(-1.50%)
Sep 28, 2021
4.080
4.123
4.010
4.010
25,112
-0.11(-2.67%)
Sep 27, 2021
4.050
4.160
4.050
4.120
13,032
+0.07(+1.73%)
Sep 24, 2021
4.080
4.200
4.040
4.050
40,478
-0.05(-1.22%)
Sep 23, 2021
4.100
4.180
4.090
4.100
43,198
+0.02(+0.49%)
Sep 22, 2021
4.110
4.210
4.080
4.080
13,760
-0.02(-0.49%)
Sep 21, 2021
4.050
4.170
4.050
4.100
16,828
+0.01(+0.24%)
Sep 20, 2021
4.050
4.130
4.042
4.090
29,355
-0.09(-2.15%)
Sep 17, 2021
4.110
4.180
4.070
4.180
24,074
+0.02(+0.48%)
Sep 16, 2021
4.120
4.200
4.100
4.160
14,106
-0.02(-0.48%)
Sep 15, 2021
4.190
4.190
4.100
4.180
8,262
+0.03(+0.72%)
Sep 14, 2021
4.170
4.200
4.150
4.150
11,188
-0.03(-0.72%)
Sep 13, 2021
4.250
4.310
4.117
4.180
48,434
+0.13(+3.21%)
Sep 10, 2021
4.203
4.203
3.960
4.050
37,108
-0.07(-1.70%)
Sep 09, 2021
4.040
4.180
3.890
4.120
76,173
+0.10(+2.49%)
Sep 08, 2021
4.350
4.350
3.820
4.020
150,351
-0.28(-6.51%)
Sep 07, 2021
4.450
4.450
4.300
4.300
12,380
-0.11(-2.49%)
Sep 03, 2021
4.430
4.440
4.244
4.410
19,267
+0.10(+2.32%)
Sep 02, 2021
4.392
4.392
4.200
4.310
14,696
+0.01(+0.23%)
Sep 01, 2021
4.300
4.300
4.250
4.300
4,779
+0.07(+1.65%)
Aug 31, 2021
4.250
4.300
4.190
4.230
23,797
+0.00(+0.00%)
Aug 30, 2021
4.190
4.290
4.130
4.230
17,254
+0.04(+0.95%)
Aug 27, 2021
4.220
4.269
4.140
4.190
19,984
-0.09(-2.10%)
Aug 26, 2021
4.440
4.440
4.200
4.280
28,929
-0.09(-2.06%)
Aug 25, 2021
4.250
4.440
4.240
4.370
29,876
+0.08(+1.86%)
Aug 24, 2021
4.220
4.350
4.190
4.290
9,824
+0.00(+0.00%)
Aug 23, 2021
4.200
4.300
4.127
4.290
14,796
+0.09(+2.14%)
Aug 20, 2021
4.240
4.240
4.090
4.200
9,494
-0.04(-0.94%)
Aug 19, 2021
4.070
4.290
4.070
4.240
16,909
+0.17(+4.18%)
Aug 18, 2021
4.150
4.290
4.070
4.070
15,451
-0.07(-1.69%)
Aug 17, 2021
4.100
4.160
4.040
4.140
42,922
-0.14(-3.27%)
Aug 16, 2021
4.350
4.360
4.223
4.280
26,713
-0.08(-1.83%)
Aug 13, 2021
4.360
4.410
4.350
4.360
11,612
-0.04(-0.91%)
Aug 12, 2021
4.390
4.500
4.350
4.400
14,243
+0.02(+0.46%)
Aug 11, 2021
4.669
4.669
4.350
4.380
48,337
-0.34(-7.20%)
Aug 10, 2021
4.790
4.860
4.670
4.720
18,787
-0.07(-1.36%)
Aug 09, 2021
4.610
4.785
4.590
4.785
44,949
+0.14(+2.91%)
Aug 06, 2021
4.600
4.680
4.580
4.650
27,649
+0.05(+1.09%)
Aug 05, 2021
5.180
5.180
4.500
4.600
111,774
-0.56(-10.85%)
Aug 04, 2021
4.870
5.220
4.735
5.160
153,943
+0.31(+6.39%)
Aug 03, 2021
4.700
4.900
4.700
4.850
55,091
+0.20(+4.30%)
Aug 02, 2021
4.620
4.680
4.470
4.650
61,818
+0.23(+5.20%)
Jul 30, 2021
4.060
4.487
4.060
4.420
44,696
+0.07(+1.61%)
Jul 29, 2021
4.290
4.360
4.190
4.350
65,474
+0.13(+3.08%)
Jul 28, 2021
4.100
4.220
3.970
4.220
109,655
+0.29(+7.38%)
Jul 27, 2021
3.830
4.090
3.760
3.930
50,293
+0.12(+3.15%)
Jul 26, 2021
4.100
4.140
3.780
3.810
194,772
-0.35(-8.41%)
Jul 23, 2021
4.100
4.220
4.030
4.160
54,819
+0.06(+1.46%)
Jul 22, 2021
3.900
4.110
3.900
4.100
244,105
+0.22(+5.67%)
Jul 21, 2021
3.850
4.010
3.850
3.880
28,462
+0.03(+0.78%)
Jul 20, 2021
3.860
3.970
3.750
3.850
66,935
+0.04(+1.05%)
Jul 19, 2021
3.750
3.910
3.750
3.810
28,429
+0.00(+0.00%)
Jul 16, 2021
3.870
3.910
3.800
3.810
33,158
-0.06(-1.55%)
Jul 15, 2021
3.890
3.910
3.820
3.870
28,948
-0.04(-1.02%)
Jul 14, 2021
4.000
4.000
3.910
3.910
36,651
-0.06(-1.51%)
Jul 13, 2021
4.140
4.166
3.970
3.970
43,910
-0.16(-3.87%)
Jul 12, 2021
4.220
4.220
4.100
4.130
20,060
-0.06(-1.43%)
Jul 09, 2021
4.170
4.250
4.130
4.190
24,403
+0.02(+0.48%)
Jul 08, 2021
4.130
4.190
4.095
4.170
20,743
+0.00(+0.00%)
Jul 07, 2021
4.330
4.330
4.170
4.170
55,289
-0.16(-3.70%)
Jul 06, 2021
4.440
4.440
4.238
4.330
30,315
-0.11(-2.48%)
Jul 02, 2021
4.500
4.500
4.400
4.440
27,925
-0.04(-0.89%)
Jul 01, 2021
4.910
4.920
4.180
4.480
320,393
-0.32(-6.67%)
Jun 30, 2021
4.760
4.950
4.760
4.800
83,475
+0.01(+0.21%)
Jun 29, 2021
4.980
5.060
4.730
4.790
54,300
-0.23(-4.58%)
Jun 28, 2021
4.880
5.350
4.870
5.020
66,472
+0.21(+4.37%)
Jun 25, 2021
4.850
4.990
4.720
4.810
1,069,554
-0.13(-2.63%)
Jun 24, 2021
5.010
5.070
4.820
4.940
89,224
-0.02(-0.40%)
Jun 23, 2021
5.010
5.100
4.900
4.960
64,578
-0.12(-2.36%)
Jun 22, 2021
5.080
5.110
4.870
5.080
54,598
-0.01(-0.20%)
Jun 21, 2021
5.120
5.220
4.900
5.090
81,539
-0.02(-0.39%)
Jun 18, 2021
5.160
5.230
5.030
5.110
91,068
-0.13(-2.48%)
Jun 17, 2021
5.290
5.340
5.180
5.240
45,316
-0.06(-1.13%)
Jun 16, 2021
5.500
5.500
5.260
5.300
48,426
-0.19(-3.46%)
Jun 15, 2021
5.400
5.503
5.250
5.490
73,055
+0.14(+2.62%)
Jun 14, 2021
5.830
5.910
5.300
5.350
161,278
-0.48(-8.23%)
Jun 11, 2021
5.350
5.920
5.350
5.830
104,771
+0.45(+8.36%)
Jun 10, 2021
5.530
5.670
5.350
5.380
104,071
-0.19(-3.41%)
Jun 09, 2021
5.510
5.700
5.431
5.570
64,794
+0.18(+3.34%)
Jun 08, 2021
5.440
5.750
5.270
5.390
166,872
+0.02(+0.37%)
Jun 07, 2021
5.220
5.400
5.020
5.370
86,741
+0.25(+4.88%)
Jun 04, 2021
5.350
5.390
4.980
5.120
70,442
-0.16(-3.03%)
Jun 03, 2021
4.900
5.350
4.710
5.280
110,768
+0.45(+9.32%)
Jun 02, 2021
4.400
4.840
4.266
4.830
241,702
+0.54(+12.59%)
Jun 01, 2021
4.380
4.380
4.250
4.290
40,502
+0.01(+0.23%)
May 28, 2021
4.430
4.430
4.230
4.280
14,845
-0.12(-2.73%)
May 27, 2021
4.450
4.470
4.330
4.400
39,739
-0.03(-0.68%)
May 26, 2021
4.110
4.490
4.110
4.430
58,667
+0.28(+6.75%)
May 25, 2021
4.110
4.220
4.110
4.150
28,155
+0.02(+0.48%)
May 24, 2021
4.200
4.280
4.120
4.130
49,007
-0.11(-2.59%)
May 21, 2021
4.220
4.330
4.100
4.240
48,476
-0.01(-0.24%)
May 20, 2021
4.370
4.400
4.090
4.250
69,229
-0.12(-2.75%)
May 19, 2021
4.300
4.520
4.150
4.370
50,607
-0.01(-0.23%)
May 18, 2021
4.590
4.590
4.240
4.380
88,218
-0.15(-3.31%)
May 17, 2021
4.450
4.600
4.400
4.530
76,334
+0.14(+3.19%)
May 14, 2021
4.320
4.420
4.258
4.390
48,543
+0.05(+1.15%)
May 13, 2021
4.520
4.520
4.210
4.340
88,560
-0.18(-3.98%)
May 12, 2021
4.290
4.610
4.180
4.520
149,097
+0.38(+9.18%)
May 11, 2021
4.060
4.330
4.000
4.140
153,930
+0.14(+3.50%)
May 10, 2021
3.910
4.090
3.900
4.000
83,619
+0.09(+2.30%)
May 07, 2021
3.860
4.150
3.820
3.910
183,486
+0.10(+2.62%)
May 06, 2021
3.830
3.990
3.763
3.810
157,817
+0.01(+0.26%)
May 05, 2021
3.750
3.820
3.710
3.800
56,076
+0.12(+3.26%)
May 04, 2021
3.860
3.916
3.600
3.680
122,965
-0.19(-4.91%)
May 03, 2021
3.880
3.965
3.860
3.870
44,317
-0.01(-0.26%)
Apr 30, 2021
3.850
3.890
3.810
3.880
26,900
+0.04(+1.04%)
Apr 29, 2021
3.860
3.970
3.810
3.840
42,635
+0.00(+0.00%)
Apr 28, 2021
3.890
3.990
3.830
3.840
55,202
-0.06(-1.54%)
Apr 27, 2021
3.900
3.950
3.880
3.900
45,870
-0.01(-0.26%)
Apr 26, 2021
4.010
4.050
3.900
3.910
73,019
-0.04(-1.01%)
Apr 23, 2021
4.000
4.030
3.890
3.950
35,900
+0.04(+1.02%)
Apr 22, 2021
3.850
4.000
3.810
3.910
109,715
+0.12(+3.17%)
Apr 21, 2021
3.960
4.220
3.770
3.790
165,504
-0.19(-4.77%)
Apr 20, 2021
4.070
4.100
3.920
3.980
53,383
-0.10(-2.45%)
Apr 19, 2021
4.170
4.210
4.030
4.080
100,670
-0.08(-1.92%)
Apr 16, 2021
4.320
4.360
4.140
4.160
46,200
-0.09(-2.12%)
Apr 15, 2021
4.290
4.390
4.190
4.250
80,731
+0.09(+2.16%)
Apr 14, 2021
4.500
4.650
4.160
4.160
103,530
-0.40(-8.77%)
Apr 13, 2021
4.570
4.640
4.550
4.560
37,756
+0.06(+1.33%)
Apr 12, 2021
4.610
4.689
4.490
4.500
46,579
-0.08(-1.75%)
Apr 09, 2021
4.790
4.990
4.550
4.580
68,100
-0.22(-4.58%)
Apr 08, 2021
4.950
4.980
4.790
4.800
41,111
-0.09(-1.84%)
Apr 07, 2021
5.070
5.210
4.880
4.890
37,177
-0.16(-3.17%)
Apr 06, 2021
5.100
5.360
5.010
5.050
38,766
-0.13(-2.51%)
Apr 05, 2021
5.150
5.330
5.080
5.180
50,732
+0.10(+1.97%)
Apr 01, 2021
5.150
5.200
5.030
5.080
20,500
+0.06(+1.20%)
Mar 31, 2021
4.870
5.100
4.870
5.020
37,565
+0.16(+3.29%)
Mar 30, 2021
5.020
5.020
4.770
4.860
54,584
-0.24(-4.71%)
Mar 29, 2021
5.160
5.260
5.060
5.100
26,368
-0.14(-2.67%)
Mar 26, 2021
5.370
5.370
5.150
5.240
26,000
-0.01(-0.19%)
Mar 25, 2021
5.130
5.310
5.130
5.250
33,718
+0.06(+1.16%)
Mar 24, 2021
5.310
5.490
5.160
5.190
55,194
-0.13(-2.44%)
Mar 23, 2021
6.310
6.310
5.280
5.320
147,443
-0.92(-14.74%)
Mar 22, 2021
5.680
6.310
5.530
6.240
197,932
+0.72(+13.04%)
Mar 19, 2021
5.520
5.622
5.460
5.520
78,300
+0.04(+0.73%)
Mar 18, 2021
5.680
5.729
5.390
5.480
28,807
-0.27(-4.70%)
Mar 17, 2021
5.700
5.880
5.530
5.750
41,276
-0.02(-0.35%)
Mar 16, 2021
5.630
5.800
5.350
5.770
59,509
+0.13(+2.30%)
Mar 15, 2021
5.660
5.700
5.510
5.640
62,655
-0.02(-0.35%)
Mar 12, 2021
5.470
5.700
5.460
5.660
47,600
+0.09(+1.62%)
Mar 11, 2021
5.480
5.597
5.445
5.570
47,688
+0.19(+3.53%)
Mar 10, 2021
5.370
5.590
5.260
5.380
35,477
-0.01(-0.19%)
Mar 09, 2021
5.020
5.490
5.020
5.390
93,073
+0.62(+13.00%)
Mar 08, 2021
4.840
5.100
4.700
4.770
50,767
-0.16(-3.25%)
Mar 05, 2021
4.950
5.050
4.740
4.930
59,700
-0.05(-1.00%)
Mar 04, 2021
5.090
5.236
4.875
4.980
78,969
-0.15(-2.92%)
Mar 03, 2021
5.240
5.330
5.060
5.130
48,541
-0.17(-3.21%)
Mar 02, 2021
5.420
5.500
5.240
5.300
53,413
-0.08(-1.49%)
Mar 01, 2021
5.210
5.500
5.130
5.380
84,318
+0.13(+2.48%)
Feb 26, 2021
5.320
5.650
5.250
5.250
90,700
-0.15(-2.78%)
Feb 25, 2021
5.910
5.910
5.360
5.400
57,167
-0.54(-9.09%)
Feb 24, 2021
5.900
6.000
5.770
5.940
60,281
+0.01(+0.17%)
Feb 23, 2021
5.860
5.970
5.620
5.930
106,984
-0.21(-3.42%)
Feb 22, 2021
6.350
6.440
6.100
6.140
45,670
-0.18(-2.85%)
Feb 19, 2021
6.410
6.450
6.260
6.320
28,500
-0.12(-1.86%)
Feb 18, 2021
6.390
6.760
5.780
6.440
179,247
+0.09(+1.42%)
Feb 17, 2021
6.570
6.570
6.310
6.350
49,754
-0.22(-3.35%)
Feb 16, 2021
6.590
6.750
6.380
6.570
47,640
+0.03(+0.46%)
Feb 12, 2021
6.450
6.550
6.385
6.540
30,700
+0.00(+0.00%)
Feb 11, 2021
6.650
6.660
6.400
6.540
77,978
-0.12(-1.80%)
Feb 10, 2021
6.870
6.945
6.470
6.660
50,444
-0.11(-1.62%)
Feb 09, 2021
6.590
6.790
6.400
6.770
68,496
+0.18(+2.73%)
Feb 08, 2021
6.500
6.590
6.280
6.590
87,701
+0.15(+2.33%)
Feb 05, 2021
6.130
6.440
6.060
6.440
63,600
+0.27(+4.38%)
Feb 04, 2021
6.030
6.180
5.850
6.170
49,229
+0.14(+2.32%)
Feb 03, 2021
6.020
6.140
6.000
6.030
46,779
+0.02(+0.33%)
Feb 02, 2021
6.600
6.600
5.770
6.010
227,385
-0.51(-7.82%)
Feb 01, 2021
6.500
7.420
6.210
6.520
467,678
+0.26(+4.15%)
Jan 29, 2021
5.880
6.950
5.815
6.260
373,300
+0.38(+6.46%)
Jan 28, 2021
6.000
6.110
5.710
5.880
133,466
-0.05(-0.84%)
Jan 27, 2021
5.630
5.990
5.540
5.930
93,605
+0.17(+2.95%)
Jan 26, 2021
5.620
5.760
5.560
5.760
79,323
+0.24(+4.35%)
Jan 25, 2021
5.440
5.570
5.260
5.520
37,821
+0.09(+1.66%)
Jan 22, 2021
5.260
5.440
5.200
5.430
31,300
+0.16(+3.04%)
Jan 21, 2021
5.570
5.630
5.260
5.270
34,203
-0.26(-4.70%)
Jan 20, 2021
5.400
5.750
5.350
5.530
49,463
+0.19(+3.56%)
Jan 19, 2021
5.300
5.360
5.200
5.340
57,053
-0.04(-0.74%)
Jan 15, 2021
5.540
5.550
5.260
5.380
50,200
-0.21(-3.76%)
Jan 14, 2021
5.790
5.790
5.550
5.590
47,860
-0.12(-2.10%)
Jan 13, 2021
5.990
5.990
5.680
5.710
51,065
-0.28(-4.67%)
Jan 12, 2021
5.890
5.990
5.810
5.990
51,103
+0.23(+3.99%)
Jan 11, 2021
5.990
6.000
5.600
5.760
114,658
-0.12(-2.04%)
Jan 08, 2021
5.600
5.890
5.545
5.880
69,100
+0.35(+6.33%)
Jan 07, 2021
5.450
5.600
5.360
5.530
47,191
+0.16(+2.98%)
Jan 06, 2021
5.450
5.450
5.220
5.370
43,048
-0.01(-0.19%)
Jan 05, 2021
5.190
5.380
5.160
5.380
33,804
+0.24(+4.67%)
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.