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
Charles & Colvard
(NQ:
CTHR
)
2.270
+0.120 (+5.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Feb 29, 2024
0.4160
0.4162
0.3616
0.3620
114,531
-0.06(-13.31%)
Feb 28, 2024
0.3900
0.4300
0.3847
0.4176
148,301
+0.05(+12.56%)
Feb 27, 2024
0.3600
0.4000
0.3600
0.3710
103,535
+0.01(+3.63%)
Feb 26, 2024
0.3600
0.3989
0.3400
0.3580
297,316
+0.01(+1.85%)
Feb 23, 2024
0.3283
0.3800
0.3200
0.3515
509,893
+0.01(+3.84%)
Feb 22, 2024
0.3400
0.3400
0.3010
0.3385
467,178
+0.02(+7.12%)
Feb 21, 2024
0.3440
0.3539
0.3126
0.3160
112,287
-0.03(-7.33%)
Feb 20, 2024
0.3700
0.3700
0.3405
0.3410
64,013
-0.02(-5.01%)
Feb 16, 2024
0.3551
0.3802
0.3398
0.3590
715,335
+0.01(+2.05%)
Feb 15, 2024
0.3800
0.3896
0.3400
0.3518
67,408
-0.03(-6.66%)
Feb 14, 2024
0.3900
0.4050
0.3010
0.3769
558,416
-0.02(-5.80%)
Feb 13, 2024
0.4000
0.4400
0.4000
0.4001
55,713
+0.01(+1.94%)
Feb 12, 2024
0.3904
0.4000
0.3901
0.3925
103,132
+0.00(+0.64%)
Feb 09, 2024
0.3701
0.3995
0.3701
0.3900
79,681
+0.02(+4.28%)
Feb 08, 2024
0.3849
0.3900
0.3700
0.3740
39,209
+0.00(+0.81%)
Feb 07, 2024
0.3800
0.4000
0.3600
0.3710
61,004
-0.01(-3.64%)
Feb 06, 2024
0.3800
0.4000
0.3800
0.3850
33,686
+0.00(+0.00%)
Feb 05, 2024
0.3900
0.3990
0.3850
0.3850
20,443
-0.01(-1.28%)
Feb 02, 2024
0.3900
0.4099
0.3800
0.3900
34,900
-0.01(-3.23%)
Feb 01, 2024
0.3950
0.4050
0.3800
0.4030
89,545
+0.01(+3.31%)
Jan 31, 2024
0.4110
0.4300
0.3900
0.3901
255,696
-0.03(-7.12%)
Jan 30, 2024
0.4300
0.4300
0.4100
0.4200
123,101
-0.01(-2.33%)
Jan 29, 2024
0.4375
0.4375
0.4250
0.4300
107,485
-0.00(-0.69%)
Jan 26, 2024
0.4311
0.4600
0.4310
0.4330
26,142
+0.00(+0.46%)
Jan 25, 2024
0.4046
0.4500
0.4046
0.4310
70,202
-0.02(-4.01%)
Jan 24, 2024
0.4600
0.4600
0.4371
0.4490
121,279
-0.02(-3.63%)
Jan 23, 2024
0.4736
0.4899
0.4500
0.4659
122,677
+0.00(+1.06%)
Jan 22, 2024
0.4150
0.4780
0.4150
0.4610
248,536
+0.04(+10.34%)
Jan 19, 2024
0.4199
0.4199
0.4150
0.4178
41,550
+0.00(+0.12%)
Jan 18, 2024
0.4100
0.4199
0.4000
0.4173
85,261
+0.01(+1.24%)
Jan 17, 2024
0.4100
0.4194
0.3910
0.4122
71,320
+0.01(+1.55%)
Jan 16, 2024
0.3872
0.4196
0.3900
0.4059
29,162
-0.00(-0.20%)
Jan 12, 2024
0.4096
0.4096
0.3920
0.4067
54,227
+0.00(+0.17%)
Jan 11, 2024
0.4000
0.4093
0.3920
0.4060
34,866
+0.01(+2.01%)
Jan 10, 2024
0.4098
0.4198
0.3950
0.3980
85,919
-0.01(-2.40%)
Jan 09, 2024
0.4059
0.4199
0.3962
0.4078
122,468
-0.00(-0.88%)
Jan 08, 2024
0.4100
0.4114
0.4001
0.4114
48,548
+0.02(+5.22%)
Jan 05, 2024
0.3923
0.4199
0.3805
0.3910
68,422
-0.02(-3.95%)
Jan 04, 2024
0.3923
0.4078
0.3923
0.4071
56,782
+0.01(+3.72%)
Jan 03, 2024
0.4150
0.4198
0.3925
0.3925
54,924
-0.02(-5.42%)
Jan 02, 2024
0.4200
0.4200
0.4100
0.4150
68,279
+0.00(+1.17%)
Dec 29, 2023
0.4006
0.4199
0.4006
0.4102
52,758
-0.00(-0.58%)
Dec 28, 2023
0.4000
0.4200
0.3995
0.4126
149,224
+0.01(+1.55%)
Dec 27, 2023
0.3937
0.4101
0.3933
0.4063
69,565
-0.00(-0.90%)
Dec 26, 2023
0.4101
0.4101
0.3933
0.4100
87,230
-0.01(-2.47%)
Dec 22, 2023
0.4400
0.4400
0.3936
0.4204
194,767
-0.01(-3.20%)
Dec 21, 2023
0.4300
0.4500
0.4200
0.4343
62,009
+0.01(+1.24%)
Dec 20, 2023
0.4300
0.4398
0.4200
0.4290
142,233
-0.00(-0.21%)
Dec 19, 2023
0.4500
0.4500
0.4200
0.4299
46,225
+0.01(+2.36%)
Dec 18, 2023
0.4200
0.4629
0.4200
0.4200
136,666
-0.01(-1.20%)
Dec 15, 2023
0.4300
0.4547
0.4250
0.4251
125,547
-0.02(-5.11%)
Dec 14, 2023
0.4400
0.4700
0.4119
0.4480
164,098
+0.04(+9.06%)
Dec 13, 2023
0.3925
0.4200
0.3925
0.4108
242,001
+0.02(+4.66%)
Dec 12, 2023
0.4000
0.4000
0.3900
0.3925
174,832
-0.00(-0.78%)
Dec 11, 2023
0.4200
0.4249
0.3800
0.3956
130,399
-0.01(-1.91%)
Dec 08, 2023
0.4155
0.4176
0.3599
0.4033
399,676
-0.02(-4.20%)
Dec 07, 2023
0.4133
0.4372
0.4010
0.4210
144,131
+0.02(+6.05%)
Dec 06, 2023
0.4300
0.4300
0.3822
0.3970
104,423
-0.02(-4.22%)
Dec 05, 2023
0.4401
0.4448
0.4145
0.4145
107,970
-0.03(-5.82%)
Dec 04, 2023
0.4342
0.4450
0.4301
0.4401
29,760
+0.01(+2.35%)
Dec 01, 2023
0.4300
0.4399
0.4145
0.4300
89,803
-0.01(-2.05%)
Nov 30, 2023
0.4110
0.4390
0.4110
0.4390
37,829
+0.02(+4.52%)
Nov 29, 2023
0.4200
0.4580
0.4000
0.4200
25,269
-0.03(-6.65%)
Nov 28, 2023
0.4640
0.4700
0.4450
0.4499
50,407
-0.01(-2.41%)
Nov 27, 2023
0.4703
0.4845
0.4380
0.4610
439,421
-0.00(-0.60%)
Nov 24, 2023
0.4400
0.4650
0.4281
0.4638
172,612
+0.03(+6.65%)
Nov 22, 2023
0.4000
0.4400
0.3900
0.4349
384,558
+0.05(+12.93%)
Nov 21, 2023
0.4000
0.4298
0.3850
0.3851
208,288
-0.01(-1.51%)
Nov 20, 2023
0.4305
0.4305
0.3400
0.3910
224,087
-0.02(-4.63%)
Nov 17, 2023
0.3700
0.4523
0.3700
0.4100
598,161
+0.04(+11.75%)
Nov 16, 2023
0.3200
0.3669
0.3200
0.3669
137,335
+0.01(+1.63%)
Nov 15, 2023
0.3302
0.3700
0.3200
0.3610
245,912
+0.02(+6.15%)
Nov 14, 2023
0.3110
0.3600
0.3000
0.3401
386,383
+0.04(+13.37%)
Nov 13, 2023
0.3000
0.3030
0.2900
0.3000
300,173
+0.00(+0.03%)
Nov 10, 2023
0.3100
0.3333
0.2850
0.2999
865,144
-0.02(-7.41%)
Nov 09, 2023
0.3300
0.3310
0.3100
0.3239
237,745
-0.02(-4.45%)
Nov 08, 2023
0.3400
0.3399
0.3300
0.3390
131,230
+0.00(+0.00%)
Nov 07, 2023
0.3350
0.3469
0.3350
0.3390
225,400
+0.00(+1.19%)
Nov 06, 2023
0.3342
0.3436
0.3342
0.3350
352,441
+0.00(+0.45%)
Nov 03, 2023
0.3499
0.3499
0.3251
0.3335
434,643
-0.00(-1.33%)
Nov 02, 2023
0.3370
0.3426
0.3303
0.3380
305,659
+0.00(+1.38%)
Nov 01, 2023
0.3500
0.3510
0.3204
0.3334
264,558
-0.02(-4.74%)
Oct 31, 2023
0.3799
0.3800
0.3420
0.3500
173,759
-0.01(-2.67%)
Oct 30, 2023
0.3700
0.3794
0.3532
0.3596
135,193
-0.01(-2.81%)
Oct 27, 2023
0.3800
0.3800
0.3700
0.3700
90,058
-0.01(-2.37%)
Oct 26, 2023
0.3780
0.3800
0.3610
0.3790
72,624
+0.00(+1.01%)
Oct 25, 2023
0.3900
0.3990
0.3750
0.3752
230,476
-0.00(-1.26%)
Oct 24, 2023
0.3900
0.3885
0.3752
0.3800
58,163
+0.00(+0.56%)
Oct 23, 2023
0.3750
0.3874
0.3704
0.3779
318,329
+0.01(+2.14%)
Oct 20, 2023
0.3800
0.3800
0.3610
0.3700
93,352
-0.00(-0.54%)
Oct 19, 2023
0.3800
0.3900
0.3700
0.3720
226,073
-0.01(-1.87%)
Oct 18, 2023
0.3800
0.3886
0.3780
0.3791
339,144
+0.01(+2.18%)
Oct 17, 2023
0.3801
0.3819
0.3700
0.3710
273,238
-0.01(-2.24%)
Oct 16, 2023
0.4010
0.3900
0.3617
0.3795
648,264
-0.03(-7.01%)
Oct 13, 2023
0.5450
0.5450
0.3750
0.4081
2,355,285
-0.16(-27.88%)
Oct 12, 2023
0.5700
0.5999
0.5659
0.5659
164,193
-0.00(-0.72%)
Oct 11, 2023
0.5685
0.6002
0.5660
0.5700
71,229
-0.00(-0.84%)
Oct 10, 2023
0.5729
0.6452
0.5659
0.5748
82,924
+0.02(+4.43%)
Oct 09, 2023
0.5504
0.5999
0.5504
0.5504
169,259
+0.00(+0.00%)
Oct 06, 2023
0.5500
0.5600
0.5401
0.5504
85,700
+0.01(+1.36%)
Oct 05, 2023
0.5500
0.5660
0.5430
0.5430
86,334
-0.01(-1.31%)
Oct 04, 2023
0.5800
0.5775
0.5500
0.5502
104,330
+0.00(+0.04%)
Oct 03, 2023
0.5600
0.5900
0.5401
0.5500
355,511
-0.01(-1.82%)
Oct 02, 2023
0.5550
0.5700
0.5501
0.5602
187,781
-0.01(-2.10%)
Sep 29, 2023
0.6540
0.6970
0.5700
0.5722
774,784
-0.11(-16.71%)
Sep 28, 2023
0.7000
0.7455
0.6850
0.6870
227,045
+0.00(+0.29%)
Sep 27, 2023
0.7247
0.7247
0.6850
0.6850
84,437
-0.01(-0.75%)
Sep 26, 2023
0.7405
0.7405
0.6800
0.6902
318,567
-0.05(-6.79%)
Sep 25, 2023
0.7403
0.7502
0.7405
0.7405
19,197
+0.00(+0.05%)
Sep 22, 2023
0.7310
0.7910
0.7110
0.7401
175,439
+0.01(+1.66%)
Sep 21, 2023
0.7500
0.7650
0.7200
0.7280
222,017
-0.02(-2.93%)
Sep 20, 2023
0.7600
0.7800
0.7450
0.7500
95,363
-0.01(-1.06%)
Sep 19, 2023
0.7599
0.7599
0.7341
0.7580
43,342
-0.00(-0.13%)
Sep 18, 2023
0.7300
0.7986
0.7210
0.7590
108,742
+0.01(+1.52%)
Sep 15, 2023
0.7800
0.7800
0.7210
0.7476
209,245
-0.02(-2.91%)
Sep 14, 2023
0.7800
0.8100
0.7350
0.7700
410,226
-0.01(-1.28%)
Sep 13, 2023
0.8195
0.8195
0.7800
0.7800
62,445
-0.01(-1.28%)
Sep 12, 2023
0.8290
0.8298
0.7900
0.7901
89,347
-0.00(-0.25%)
Sep 11, 2023
0.8100
0.8100
0.7800
0.7921
97,859
+0.01(+1.55%)
Sep 08, 2023
0.7500
0.8450
0.7055
0.7800
591,196
+0.03(+4.01%)
Sep 07, 2023
0.7800
0.7900
0.7360
0.7499
119,724
-0.04(-5.08%)
Sep 06, 2023
0.7800
0.8013
0.7641
0.7900
83,258
+0.01(+1.41%)
Sep 05, 2023
0.8100
0.8379
0.7701
0.7790
205,028
-0.02(-2.99%)
Sep 01, 2023
0.8260
0.8570
0.8011
0.8030
88,676
-0.02(-3.02%)
Aug 31, 2023
0.8590
0.8590
0.8221
0.8280
6,958
-0.01(-1.43%)
Aug 30, 2023
0.8465
0.8600
0.8301
0.8400
13,456
+0.01(+1.20%)
Aug 29, 2023
0.8393
0.8393
0.8200
0.8300
44,347
+0.00(+0.00%)
Aug 28, 2023
0.8650
0.8650
0.8210
0.8300
36,263
-0.03(-4.04%)
Aug 25, 2023
0.8610
0.8649
0.8300
0.8649
4,011
+0.01(+0.58%)
Aug 24, 2023
0.8200
0.8599
0.8205
0.8599
29,442
+0.01(+1.16%)
Aug 23, 2023
0.8401
0.8601
0.8261
0.8500
28,551
+0.01(+0.83%)
Aug 22, 2023
0.8230
0.8780
0.8200
0.8430
52,064
-0.02(-2.25%)
Aug 21, 2023
0.8700
0.8800
0.8500
0.8624
42,931
+0.01(+0.75%)
Aug 18, 2023
0.8591
0.8700
0.8501
0.8560
12,937
-0.01(-1.60%)
Aug 17, 2023
0.8600
0.8699
0.8539
0.8699
35,313
+0.01(+1.17%)
Aug 16, 2023
0.8600
0.8682
0.8501
0.8598
33,967
-0.01(-1.17%)
Aug 15, 2023
0.8600
0.8700
0.8600
0.8700
10,034
-0.01(-1.13%)
Aug 14, 2023
0.8700
0.8869
0.8600
0.8799
9,454
-0.01(-1.13%)
Aug 11, 2023
0.9000
0.9000
0.8700
0.8900
5,678
-0.01(-1.11%)
Aug 10, 2023
0.8745
0.9000
0.8745
0.9000
16,965
+0.01(+1.26%)
Aug 09, 2023
0.8700
0.8920
0.8700
0.8888
10,132
+0.02(+2.16%)
Aug 08, 2023
0.8700
0.8978
0.8700
0.8700
26,168
-0.01(-0.92%)
Aug 07, 2023
0.8990
0.8999
0.8600
0.8781
15,284
+0.00(+0.34%)
Aug 04, 2023
0.8799
0.9000
0.8750
0.8751
50,605
+0.00(+0.01%)
Aug 03, 2023
0.8910
0.8910
0.8700
0.8750
22,562
-0.01(-0.57%)
Aug 02, 2023
0.9100
0.9100
0.8401
0.8800
174,917
-0.03(-3.30%)
Aug 01, 2023
0.9000
0.9150
0.8701
0.9100
34,436
+0.04(+4.48%)
Jul 31, 2023
0.9100
0.9127
0.8710
0.8710
75,928
-0.04(-4.29%)
Jul 28, 2023
0.9100
0.9240
0.9000
0.9100
14,411
+0.01(+1.11%)
Jul 27, 2023
0.9100
0.9199
0.9000
0.9000
25,532
-0.01(-1.10%)
Jul 26, 2023
0.9194
0.9330
0.8901
0.9100
12,228
+0.02(+2.19%)
Jul 25, 2023
0.9270
0.9270
0.8900
0.8905
33,343
-0.04(-4.23%)
Jul 24, 2023
0.8801
0.9400
0.8801
0.9298
16,378
+0.04(+4.47%)
Jul 21, 2023
0.9200
0.9500
0.8497
0.8900
214,680
-0.05(-5.10%)
Jul 20, 2023
0.9500
0.9500
0.8825
0.9378
62,911
-0.01(-1.27%)
Jul 19, 2023
0.9500
0.9500
0.9351
0.9499
33,974
+0.00(+0.42%)
Jul 18, 2023
0.9335
0.9500
0.9335
0.9459
10,999
+0.01(+0.61%)
Jul 17, 2023
0.9589
0.9590
0.9320
0.9402
19,459
-0.01(-1.55%)
Jul 14, 2023
0.9598
0.9598
0.9230
0.9550
18,187
+0.01(+0.53%)
Jul 13, 2023
0.9600
0.9600
0.9402
0.9500
14,112
+0.00(+0.52%)
Jul 12, 2023
0.9200
0.9500
0.9200
0.9451
39,479
-0.01(-0.54%)
Jul 11, 2023
0.9011
0.9600
0.9011
0.9502
45,666
+0.03(+3.00%)
Jul 10, 2023
0.9595
0.9600
0.9225
0.9225
25,632
-0.03(-2.89%)
Jul 07, 2023
0.9051
0.9593
0.9051
0.9500
33,206
+0.01(+1.06%)
Jul 06, 2023
0.9100
0.9400
0.8851
0.9400
15,736
+0.02(+2.29%)
Jul 05, 2023
0.9300
0.9321
0.9087
0.9190
19,915
-0.01(-1.53%)
Jul 03, 2023
0.9501
0.9686
0.9333
0.9333
27,608
-0.02(-2.27%)
Jun 30, 2023
0.9300
0.9622
0.9300
0.9550
60,302
+0.02(+2.68%)
Jun 29, 2023
0.9400
0.9479
0.8951
0.9301
60,983
-0.02(-2.09%)
Jun 28, 2023
0.9510
0.9600
0.9300
0.9500
19,166
+0.01(+1.34%)
Jun 27, 2023
0.8805
0.9374
0.8805
0.9374
60,018
+0.03(+3.01%)
Jun 26, 2023
0.8900
0.9100
0.8800
0.9100
14,027
+0.03(+3.03%)
Jun 23, 2023
0.9150
0.9373
0.8832
0.8832
47,553
-0.03(-2.96%)
Jun 22, 2023
0.9300
0.9316
0.9101
0.9101
5,786
-0.01(-0.98%)
Jun 21, 2023
0.9000
0.9191
0.8900
0.9191
50,811
-0.00(-0.23%)
Jun 20, 2023
0.9093
0.9450
0.9002
0.9212
33,259
-0.03(-3.03%)
Jun 16, 2023
0.9100
0.9500
0.9000
0.9500
33,198
+0.04(+4.56%)
Jun 15, 2023
0.9100
0.9149
0.8630
0.9086
88,813
-0.05(-4.86%)
May 08, 2023
0.9900
0.9900
0.9400
0.9550
48,444
-0.05(-4.50%)
May 05, 2023
0.9000
1.030
0.8588
1.000
584,232
+0.05(+5.35%)
May 04, 2023
0.9500
0.9677
0.9300
0.9492
101,907
-0.00(-0.08%)
May 03, 2023
0.9900
1.020
0.9500
0.9500
39,902
-0.03(-3.06%)
May 02, 2023
0.9600
0.9800
0.9600
0.9800
23,373
+0.01(+1.43%)
May 01, 2023
0.9627
1.000
0.9600
0.9662
31,311
+0.01(+0.65%)
Apr 28, 2023
1.050
1.050
0.9600
0.9600
57,214
-0.09(-8.57%)
Apr 27, 2023
1.030
1.050
1.030
1.050
30,594
+0.03(+2.94%)
Apr 26, 2023
1.030
1.049
1.010
1.020
41,892
-0.01(-0.97%)
Apr 25, 2023
1.060
1.060
1.030
1.030
36,889
-0.02(-1.90%)
Apr 24, 2023
1.130
1.130
1.040
1.050
81,891
-0.06(-5.41%)
Apr 21, 2023
1.120
1.140
1.110
1.110
12,821
-0.02(-1.76%)
Apr 20, 2023
1.120
1.149
1.100
1.130
55,412
-0.02(-1.75%)
Apr 19, 2023
1.150
1.170
1.120
1.150
37,626
+0.00(+0.00%)
Apr 18, 2023
1.150
1.170
1.139
1.150
39,618
+0.00(+0.00%)
Apr 17, 2023
1.180
1.210
1.140
1.150
41,453
+0.01(+0.88%)
Apr 14, 2023
1.170
1.190
1.125
1.140
39,322
-0.03(-2.56%)
Apr 13, 2023
1.120
1.221
1.110
1.170
129,359
+0.07(+6.36%)
Apr 12, 2023
1.160
1.160
1.100
1.100
43,096
-0.06(-5.17%)
Apr 11, 2023
1.170
1.170
1.120
1.160
148,535
+0.00(+0.00%)
Apr 10, 2023
1.170
1.230
1.100
1.160
226,739
-0.01(-0.85%)
Apr 06, 2023
1.040
1.260
0.9800
1.170
1,091,147
+0.16(+15.84%)
Apr 05, 2023
0.9800
1.040
0.9501
1.010
155,457
+0.01(+1.00%)
Apr 04, 2023
1.170
1.190
0.9803
1.000
232,748
-0.21(-17.36%)
Apr 03, 2023
0.9100
1.210
0.9002
1.210
871,474
+0.28(+30.11%)
Mar 31, 2023
0.9000
0.9600
0.8701
0.9300
82,305
+0.04(+4.80%)
Mar 30, 2023
0.9000
0.9215
0.8701
0.8874
26,758
-0.01(-1.40%)
Mar 29, 2023
0.8930
0.9461
0.8930
0.9000
19,521
-0.02(-2.18%)
Mar 28, 2023
0.9101
0.9500
0.9101
0.9201
12,318
+0.01(+0.87%)
Mar 27, 2023
0.9500
0.9600
0.9122
0.9122
21,587
-0.02(-2.12%)
Mar 24, 2023
0.9300
0.9800
0.9021
0.9320
13,136
-0.01(-1.27%)
Mar 23, 2023
0.9600
0.9754
0.9411
0.9440
88,969
+0.00(+0.43%)
Mar 22, 2023
0.9500
0.9500
0.9008
0.9400
78,480
-0.01(-1.05%)
Mar 21, 2023
1.000
1.000
0.9325
0.9500
45,620
-0.06(-5.94%)
Mar 20, 2023
1.050
1.050
0.9700
1.010
87,413
+0.02(+2.02%)
Mar 17, 2023
1.000
1.010
0.9221
0.9900
193,973
-0.07(-6.60%)
Mar 16, 2023
0.8700
1.140
0.8120
1.060
612,039
+0.21(+25.10%)
Mar 15, 2023
0.8100
0.8700
0.8100
0.8473
57,329
+0.02(+2.57%)
Mar 14, 2023
0.8100
0.8700
0.8047
0.8261
216,757
+0.02(+1.98%)
Mar 13, 2023
0.8050
0.8300
0.8050
0.8101
15,799
-0.01(-1.21%)
Mar 10, 2023
0.8400
0.8401
0.8110
0.8200
31,872
-0.02(-2.40%)
Mar 09, 2023
0.7600
0.8800
0.7500
0.8402
7,041
-0.03(-3.44%)
Mar 08, 2023
0.8400
0.8792
0.8400
0.8701
56,489
+0.03(+3.40%)
Mar 07, 2023
0.8499
0.8900
0.8400
0.8415
86,433
+0.00(+0.12%)
Mar 06, 2023
0.8400
0.8698
0.8400
0.8405
26,420
+0.00(+0.10%)
Mar 03, 2023
0.8261
0.8500
0.8225
0.8397
18,210
-0.01(-1.50%)
Mar 02, 2023
0.8720
0.8800
0.8260
0.8525
22,781
-0.02(-2.01%)
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.