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
Unifi Inc
(NY:
UFI
)
6.550
-0.140 (-2.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 28, 2024
5.760
6.410
5.760
5.990
200,151
+0.17(+2.92%)
Mar 27, 2024
5.650
5.860
5.590
5.820
212,936
+0.23(+4.11%)
Mar 26, 2024
5.660
5.660
5.590
5.590
122,125
-0.04(-0.71%)
Mar 25, 2024
5.740
5.740
5.620
5.630
53,374
-0.11(-1.92%)
Mar 22, 2024
5.729
5.757
5.695
5.740
29,714
+0.03(+0.53%)
Mar 21, 2024
5.760
5.760
5.710
5.710
43,975
-0.03(-0.52%)
Mar 20, 2024
5.580
5.770
5.580
5.740
93,627
+0.13(+2.32%)
Mar 19, 2024
5.690
5.740
5.610
5.610
46,065
-0.08(-1.41%)
Mar 18, 2024
5.680
5.780
5.675
5.690
49,450
+0.01(+0.18%)
Mar 15, 2024
5.720
5.770
5.660
5.680
77,852
-0.09(-1.56%)
Mar 14, 2024
5.800
5.840
5.700
5.770
192,189
-0.03(-0.52%)
Mar 13, 2024
5.860
6.000
5.800
5.800
70,954
-0.08(-1.36%)
Mar 12, 2024
5.890
5.940
5.810
5.880
62,547
-0.04(-0.68%)
Mar 11, 2024
5.860
6.000
5.860
5.920
34,612
+0.05(+0.85%)
Mar 08, 2024
5.890
6.050
5.800
5.870
185,359
+0.02(+0.34%)
Mar 07, 2024
5.780
5.899
5.760
5.850
25,758
+0.13(+2.27%)
Mar 06, 2024
5.670
5.760
5.630
5.720
68,616
+0.05(+0.88%)
Mar 05, 2024
5.730
5.770
5.650
5.670
70,421
-0.11(-1.90%)
Mar 04, 2024
5.860
5.880
5.770
5.780
38,446
-0.08(-1.37%)
Mar 01, 2024
5.860
5.885
5.790
5.860
42,600
-0.02(-0.34%)
Feb 29, 2024
5.860
5.939
5.760
5.880
66,628
+0.04(+0.68%)
Feb 28, 2024
5.750
5.910
5.750
5.840
53,442
+0.05(+0.86%)
Feb 27, 2024
5.840
5.890
5.770
5.790
41,998
-0.01(-0.17%)
Feb 26, 2024
5.770
5.940
5.770
5.800
40,289
-0.02(-0.34%)
Feb 23, 2024
5.780
5.850
5.720
5.820
57,482
+0.01(+0.17%)
Feb 22, 2024
5.750
5.830
5.720
5.810
60,652
+0.01(+0.17%)
Feb 21, 2024
5.840
5.870
5.720
5.800
100,677
-0.06(-1.02%)
Feb 20, 2024
5.920
5.960
5.860
5.860
28,590
-0.09(-1.51%)
Feb 16, 2024
6.000
6.020
5.950
5.950
30,018
-0.07(-1.16%)
Feb 15, 2024
6.040
6.040
5.950
6.020
36,431
-0.02(-0.33%)
Feb 14, 2024
5.960
6.040
5.880
6.040
38,266
+0.09(+1.51%)
Feb 13, 2024
5.870
6.000
5.850
5.950
110,019
-0.01(-0.17%)
Feb 12, 2024
6.000
6.090
5.900
5.960
105,849
-0.03(-0.50%)
Feb 09, 2024
5.890
6.000
5.877
5.990
66,156
+0.10(+1.70%)
Feb 08, 2024
6.030
6.095
5.890
5.890
86,974
-0.11(-1.83%)
Feb 07, 2024
6.050
6.100
5.919
6.000
144,147
-0.02(-0.33%)
Feb 06, 2024
6.100
6.100
5.950
6.020
58,397
-0.07(-1.15%)
Feb 05, 2024
6.100
6.110
5.940
6.090
161,705
-0.02(-0.33%)
Feb 02, 2024
6.000
6.120
5.810
6.110
240,588
+0.06(+0.99%)
Feb 01, 2024
6.430
6.436
5.970
6.050
113,099
-0.27(-4.27%)
Jan 31, 2024
6.420
6.550
6.270
6.320
82,083
-0.11(-1.71%)
Jan 30, 2024
6.450
6.500
6.330
6.430
93,057
-0.13(-1.98%)
Jan 29, 2024
6.210
6.650
6.210
6.560
96,859
+0.37(+5.98%)
Jan 26, 2024
6.230
6.270
6.120
6.190
68,780
+0.02(+0.32%)
Jan 25, 2024
6.220
6.250
6.150
6.170
69,252
+0.04(+0.65%)
Jan 24, 2024
6.260
6.260
6.030
6.130
97,335
-0.03(-0.49%)
Jan 23, 2024
6.390
6.390
6.160
6.160
50,433
-0.10(-1.60%)
Jan 22, 2024
6.220
6.410
6.220
6.260
57,476
+0.00(+0.00%)
Jan 19, 2024
6.240
6.260
6.120
6.260
62,056
+0.01(+0.16%)
Jan 18, 2024
6.250
6.325
6.150
6.250
81,281
+0.00(+0.00%)
Jan 17, 2024
6.260
6.310
6.150
6.250
142,476
-0.08(-1.26%)
Jan 16, 2024
6.620
6.620
6.264
6.330
136,527
-0.32(-4.81%)
Jan 12, 2024
6.790
6.790
6.635
6.650
53,933
-0.05(-0.75%)
Jan 11, 2024
6.800
6.800
6.645
6.700
47,404
-0.20(-2.90%)
Jan 10, 2024
6.800
6.990
6.595
6.900
95,551
+0.10(+1.47%)
Jan 09, 2024
6.950
7.080
6.750
6.800
155,453
-0.22(-3.13%)
Jan 08, 2024
6.760
7.380
6.580
7.020
465,046
+0.56(+8.67%)
Jan 05, 2024
6.560
6.630
6.360
6.460
56,510
-0.04(-0.62%)
Jan 04, 2024
6.520
6.648
6.380
6.500
99,870
-0.07(-1.07%)
Jan 03, 2024
6.600
6.710
6.460
6.570
65,146
-0.04(-0.61%)
Jan 02, 2024
6.600
6.835
6.600
6.610
109,656
-0.05(-0.75%)
Dec 29, 2023
6.890
7.000
6.610
6.660
231,322
-0.14(-2.06%)
Dec 28, 2023
6.740
7.075
6.500
6.800
397,919
+0.63(+10.21%)
Dec 27, 2023
6.140
6.280
6.070
6.170
147,799
-0.01(-0.16%)
Dec 26, 2023
6.300
6.350
6.170
6.180
122,022
-0.15(-2.37%)
Dec 22, 2023
6.200
6.410
6.180
6.330
84,245
+0.09(+1.44%)
Dec 21, 2023
6.260
6.332
6.185
6.240
97,048
-0.01(-0.16%)
Dec 20, 2023
6.280
6.380
6.160
6.250
49,062
-0.01(-0.16%)
Dec 19, 2023
6.200
6.380
6.180
6.260
76,344
-0.04(-0.63%)
Dec 18, 2023
6.350
6.460
6.180
6.300
82,168
-0.02(-0.32%)
Dec 15, 2023
6.400
6.450
6.180
6.320
66,731
-0.03(-0.47%)
Dec 14, 2023
6.260
6.420
6.250
6.350
67,668
+0.18(+2.92%)
Dec 13, 2023
6.200
6.260
6.160
6.170
113,683
-0.01(-0.16%)
Dec 12, 2023
6.270
6.380
6.160
6.180
47,316
-0.10(-1.59%)
Dec 11, 2023
6.290
6.346
6.180
6.280
66,490
-0.06(-0.95%)
Dec 08, 2023
6.300
6.396
6.240
6.340
66,098
-0.02(-0.31%)
Dec 07, 2023
6.400
6.425
6.250
6.360
72,219
+0.02(+0.32%)
Dec 06, 2023
6.360
6.488
6.270
6.340
67,253
-0.06(-0.94%)
Dec 05, 2023
6.380
6.440
6.350
6.400
38,013
-0.06(-0.93%)
Dec 04, 2023
6.500
6.559
6.360
6.460
57,873
-0.06(-0.92%)
Dec 01, 2023
6.410
6.590
6.410
6.520
45,030
+0.02(+0.31%)
Nov 30, 2023
6.530
6.770
6.410
6.500
39,028
-0.08(-1.22%)
Nov 29, 2023
6.620
6.735
6.495
6.580
61,005
-0.04(-0.60%)
Nov 28, 2023
6.890
6.980
6.490
6.620
225,785
-0.27(-3.92%)
Nov 27, 2023
6.520
6.950
6.520
6.890
127,642
+0.26(+3.92%)
Nov 24, 2023
6.520
6.680
6.470
6.630
15,042
+0.14(+2.16%)
Nov 22, 2023
6.300
6.530
6.300
6.490
64,309
+0.16(+2.53%)
Nov 21, 2023
6.510
6.560
6.300
6.330
57,437
-0.25(-3.80%)
Nov 20, 2023
6.610
6.740
6.550
6.580
47,212
-0.05(-0.75%)
Nov 17, 2023
6.600
6.690
6.510
6.630
24,671
+0.05(+0.76%)
Nov 16, 2023
6.600
6.600
6.510
6.580
30,758
-0.15(-2.23%)
Nov 15, 2023
6.780
6.850
6.650
6.730
51,747
-0.02(-0.30%)
Nov 14, 2023
6.630
6.790
6.600
6.750
43,843
+0.26(+4.01%)
Nov 13, 2023
6.540
6.600
6.380
6.490
28,640
-0.15(-2.26%)
Nov 10, 2023
6.350
6.665
6.300
6.640
42,724
+0.26(+4.08%)
Nov 09, 2023
6.340
6.400
6.230
6.380
34,048
+0.03(+0.47%)
Nov 08, 2023
6.320
6.407
6.290
6.350
46,558
+0.04(+0.63%)
Nov 07, 2023
6.450
6.484
6.310
6.310
38,563
-0.18(-2.77%)
Nov 06, 2023
6.540
6.610
6.337
6.490
47,497
-0.12(-1.82%)
Nov 03, 2023
6.210
6.720
6.170
6.610
79,395
+0.59(+9.80%)
Nov 02, 2023
6.290
6.540
5.970
6.020
169,981
-0.53(-8.09%)
Nov 01, 2023
6.760
6.760
6.510
6.550
54,407
-0.17(-2.53%)
Oct 31, 2023
6.660
6.764
6.660
6.720
28,434
+0.01(+0.15%)
Oct 30, 2023
6.610
6.720
6.540
6.710
31,897
+0.16(+2.44%)
Oct 27, 2023
6.660
6.660
6.500
6.550
44,091
+0.00(+0.00%)
Oct 26, 2023
6.560
6.660
6.440
6.550
34,729
-0.05(-0.76%)
Oct 25, 2023
6.550
6.610
6.510
6.600
37,417
-0.02(-0.30%)
Oct 24, 2023
6.600
6.640
6.460
6.620
43,681
+0.11(+1.69%)
Oct 23, 2023
6.400
6.590
6.400
6.510
36,440
+0.05(+0.77%)
Oct 20, 2023
6.460
6.475
6.350
6.460
53,711
-0.01(-0.15%)
Oct 19, 2023
6.530
6.550
6.470
6.470
21,333
-0.02(-0.31%)
Oct 18, 2023
6.660
6.710
6.460
6.490
51,896
-0.14(-2.11%)
Oct 17, 2023
6.730
6.810
6.560
6.630
110,004
-0.11(-1.63%)
Oct 16, 2023
6.760
6.890
6.610
6.740
79,155
+0.09(+1.35%)
Oct 13, 2023
6.760
6.760
6.530
6.650
30,789
-0.04(-0.60%)
Oct 12, 2023
6.680
6.740
6.600
6.690
101,820
-0.05(-0.74%)
Oct 11, 2023
6.760
6.810
6.650
6.740
28,437
+0.00(+0.00%)
Oct 10, 2023
6.760
6.950
6.720
6.740
40,281
+0.01(+0.15%)
Oct 09, 2023
6.730
6.800
6.560
6.730
40,274
-0.07(-1.03%)
Oct 06, 2023
6.750
6.870
6.650
6.800
40,106
-0.04(-0.58%)
Oct 05, 2023
6.810
6.850
6.680
6.840
51,406
-0.02(-0.29%)
Oct 04, 2023
6.870
6.900
6.765
6.860
25,713
-0.02(-0.29%)
Oct 03, 2023
6.920
6.940
6.860
6.880
58,167
-0.10(-1.43%)
Oct 02, 2023
6.930
7.020
6.720
6.980
104,133
-0.12(-1.69%)
Sep 29, 2023
7.030
7.110
6.780
7.100
50,687
+0.18(+2.60%)
Sep 28, 2023
6.740
6.980
6.740
6.920
38,841
+0.10(+1.47%)
Sep 27, 2023
6.920
7.080
6.800
6.820
41,267
-0.04(-0.58%)
Sep 26, 2023
6.820
6.880
6.700
6.860
94,136
+0.00(+0.00%)
Sep 25, 2023
6.770
6.900
6.850
6.860
47,244
+0.01(+0.15%)
Sep 22, 2023
6.940
7.050
6.850
6.850
40,432
-0.09(-1.30%)
Sep 21, 2023
6.980
7.040
6.800
6.940
60,338
-0.12(-1.70%)
Sep 20, 2023
7.080
7.150
6.930
7.060
44,131
+0.01(+0.14%)
Sep 19, 2023
7.000
7.110
6.940
7.050
75,616
+0.09(+1.29%)
Sep 18, 2023
7.120
7.260
6.935
6.960
61,435
-0.15(-2.11%)
Sep 15, 2023
7.000
7.180
6.980
7.110
114,266
+0.05(+0.71%)
Sep 14, 2023
7.000
7.060
6.890
7.060
57,018
+0.19(+2.77%)
Sep 13, 2023
6.880
6.960
6.770
6.870
66,044
+0.01(+0.15%)
Sep 12, 2023
6.960
7.000
6.850
6.860
58,882
-0.08(-1.15%)
Sep 11, 2023
6.840
7.010
6.840
6.940
66,708
+0.14(+2.06%)
Sep 08, 2023
6.920
7.010
6.760
6.800
68,214
-0.12(-1.73%)
Sep 07, 2023
6.870
6.930
6.710
6.920
123,047
-0.01(-0.14%)
Sep 06, 2023
6.890
7.000
6.850
6.930
55,347
+0.04(+0.58%)
Sep 05, 2023
7.050
7.060
6.750
6.890
85,239
-0.21(-2.96%)
Sep 01, 2023
6.930
7.140
6.900
7.100
113,452
+0.16(+2.31%)
Aug 31, 2023
7.040
7.290
6.820
6.940
174,102
+0.26(+3.89%)
Aug 30, 2023
6.730
6.956
6.660
6.680
120,650
-0.05(-0.74%)
Aug 29, 2023
6.430
6.780
6.390
6.730
169,558
+0.27(+4.18%)
Aug 28, 2023
6.100
6.590
6.100
6.460
360,604
+0.43(+7.13%)
Aug 25, 2023
5.940
6.140
5.940
6.030
264,942
+0.01(+0.17%)
Aug 24, 2023
7.250
7.350
5.850
6.020
851,604
-1.23(-16.97%)
Aug 23, 2023
7.260
7.403
7.250
7.250
152,593
-0.07(-0.96%)
Aug 22, 2023
7.260
7.370
7.250
7.320
56,805
+0.01(+0.14%)
Aug 21, 2023
7.250
7.400
7.250
7.310
117,354
+0.05(+0.69%)
Aug 18, 2023
7.350
7.490
7.260
7.260
89,844
-0.10(-1.36%)
Aug 17, 2023
7.560
7.720
7.340
7.360
54,492
-0.18(-2.39%)
Aug 16, 2023
7.450
7.630
7.270
7.540
138,973
+0.06(+0.80%)
Aug 15, 2023
7.510
7.610
7.360
7.480
82,211
-0.06(-0.80%)
Aug 14, 2023
7.560
7.625
7.410
7.540
59,290
-0.10(-1.31%)
Aug 11, 2023
7.520
7.760
7.520
7.640
71,591
+0.12(+1.60%)
Aug 10, 2023
7.420
7.570
7.350
7.520
58,111
+0.13(+1.76%)
Aug 09, 2023
7.590
7.620
7.340
7.390
58,393
-0.20(-2.64%)
Aug 08, 2023
7.460
7.615
7.310
7.590
104,049
+0.00(+0.00%)
Aug 07, 2023
7.470
7.640
7.420
7.590
96,833
+0.10(+1.34%)
Aug 04, 2023
7.930
7.985
7.480
7.490
89,443
-0.34(-4.34%)
Aug 03, 2023
7.750
7.930
7.740
7.830
38,585
+0.09(+1.16%)
Aug 02, 2023
7.810
7.810
7.630
7.740
66,869
-0.08(-1.02%)
Aug 01, 2023
7.900
7.970
7.800
7.820
62,129
-0.09(-1.14%)
Jul 31, 2023
8.200
8.320
7.880
7.910
77,537
-0.26(-3.18%)
Jul 28, 2023
8.380
8.380
8.080
8.170
60,806
+0.01(+0.12%)
Jul 27, 2023
8.070
8.260
8.010
8.160
67,041
+0.22(+2.77%)
Jul 26, 2023
8.100
8.130
7.753
7.940
118,007
-0.10(-1.24%)
Jul 25, 2023
8.150
8.170
7.990
8.040
78,681
-0.15(-1.83%)
Jul 24, 2023
8.250
8.460
8.070
8.190
73,993
-0.05(-0.61%)
Jul 21, 2023
8.270
8.350
8.210
8.240
66,899
+0.04(+0.49%)
Jul 20, 2023
8.550
8.550
8.190
8.200
81,177
-0.35(-4.09%)
Jul 19, 2023
8.660
8.720
8.450
8.550
84,164
-0.10(-1.16%)
Jul 18, 2023
8.830
8.910
8.515
8.650
59,736
-0.15(-1.70%)
Jul 17, 2023
8.120
8.970
8.120
8.800
255,185
+0.73(+9.05%)
Jul 14, 2023
8.090
8.120
7.860
8.070
65,183
-0.02(-0.25%)
Jul 13, 2023
8.070
8.145
7.970
8.090
74,003
+0.06(+0.75%)
Jul 12, 2023
8.080
8.080
7.840
8.030
38,722
+0.11(+1.39%)
Jul 11, 2023
8.020
8.020
7.803
7.920
75,359
-0.05(-0.63%)
Jul 10, 2023
7.730
8.030
7.730
7.970
57,083
+0.20(+2.57%)
Jul 07, 2023
7.710
7.860
7.670
7.770
110,977
+0.04(+0.52%)
Jul 06, 2023
7.700
7.820
7.550
7.730
144,810
-0.06(-0.77%)
Jul 05, 2023
8.070
8.070
7.771
7.790
119,009
-0.27(-3.35%)
Jul 03, 2023
8.120
8.250
7.965
8.060
43,509
-0.01(-0.12%)
Jun 30, 2023
8.340
8.340
8.030
8.070
67,692
-0.20(-2.42%)
Jun 29, 2023
8.200
8.440
8.120
8.270
74,568
+0.07(+0.85%)
Jun 28, 2023
8.330
8.330
8.020
8.200
100,729
-0.12(-1.44%)
Jun 27, 2023
7.950
8.390
7.890
8.320
159,623
+0.43(+5.45%)
Jun 26, 2023
7.550
7.950
7.550
7.890
257,554
+0.36(+4.78%)
Jun 23, 2023
7.140
7.720
7.140
7.530
2,203,468
+0.22(+3.01%)
Jun 22, 2023
7.320
7.383
7.110
7.310
130,978
+0.01(+0.14%)
Jun 21, 2023
7.250
7.360
7.080
7.300
157,373
-0.03(-0.41%)
Jun 20, 2023
7.550
7.550
7.170
7.330
171,117
-0.17(-2.27%)
Jun 16, 2023
7.700
7.700
7.370
7.500
177,114
-0.06(-0.79%)
Jun 15, 2023
7.320
7.560
7.040
7.560
264,738
+0.17(+2.30%)
Jun 14, 2023
7.410
7.700
7.340
7.390
157,302
-0.07(-0.94%)
Jun 13, 2023
7.610
7.775
7.420
7.460
117,441
+0.12(+1.63%)
Jun 12, 2023
7.580
7.580
7.260
7.340
135,226
-0.24(-3.17%)
Jun 09, 2023
7.700
7.800
7.500
7.580
126,926
-0.19(-2.45%)
Jun 08, 2023
7.800
7.855
7.530
7.770
140,686
-0.04(-0.51%)
Jun 07, 2023
7.530
7.900
7.500
7.810
264,125
+0.37(+4.97%)
Jun 06, 2023
7.100
7.600
7.100
7.440
256,696
+0.23(+3.19%)
Jun 05, 2023
7.570
7.655
7.170
7.210
111,576
-0.52(-6.73%)
Jun 02, 2023
7.410
7.750
7.410
7.730
145,820
+0.51(+7.06%)
Jun 01, 2023
7.150
7.260
7.000
7.220
135,585
+0.01(+0.14%)
May 31, 2023
7.270
7.295
7.030
7.210
139,337
-0.09(-1.23%)
May 30, 2023
7.310
7.350
7.100
7.300
99,390
+0.01(+0.14%)
May 26, 2023
7.090
7.310
7.070
7.290
69,320
+0.12(+1.67%)
May 25, 2023
7.380
7.395
7.070
7.170
104,372
-0.22(-2.98%)
May 24, 2023
7.760
7.880
7.350
7.390
132,293
-0.39(-5.01%)
May 23, 2023
7.850
8.020
7.690
7.780
127,140
-0.07(-0.89%)
May 22, 2023
8.130
8.175
7.830
7.850
207,202
-0.35(-4.27%)
May 19, 2023
8.320
8.360
8.160
8.200
94,220
-0.19(-2.26%)
May 18, 2023
8.350
8.440
8.260
8.390
57,903
-0.03(-0.36%)
May 17, 2023
7.910
8.450
7.865
8.420
64,017
+0.58(+7.40%)
May 16, 2023
7.850
7.870
7.640
7.840
160,112
-0.14(-1.75%)
May 15, 2023
7.660
8.040
7.660
7.980
72,899
+0.26(+3.37%)
May 12, 2023
7.760
7.840
7.590
7.720
100,806
-0.02(-0.26%)
May 11, 2023
7.890
7.940
7.640
7.740
190,420
-0.21(-2.64%)
May 10, 2023
8.170
8.277
7.790
7.950
152,842
-0.11(-1.36%)
May 09, 2023
8.370
8.386
8.020
8.060
71,462
-0.43(-5.06%)
May 08, 2023
8.390
8.657
8.385
8.490
89,258
+0.14(+1.68%)
May 05, 2023
8.270
8.450
8.030
8.350
110,750
+0.13(+1.58%)
May 04, 2023
9.340
9.340
8.070
8.220
234,379
-0.72(-8.05%)
May 03, 2023
8.460
9.070
8.330
8.940
215,881
+0.50(+5.92%)
May 02, 2023
8.360
8.500
8.010
8.440
172,870
+0.01(+0.12%)
May 01, 2023
8.870
8.880
8.380
8.430
94,568
-0.35(-3.99%)
Apr 28, 2023
8.630
8.883
8.630
8.780
98,082
+0.08(+0.92%)
Apr 27, 2023
8.570
8.740
8.360
8.700
143,680
+0.17(+1.99%)
Apr 26, 2023
8.520
8.790
8.350
8.530
177,521
-0.03(-0.35%)
Apr 25, 2023
7.450
8.815
7.450
8.560
472,065
+1.28(+17.58%)
Apr 24, 2023
7.440
7.505
7.140
7.280
286,673
-0.10(-1.36%)
Apr 21, 2023
7.810
7.870
7.310
7.380
220,918
-0.42(-5.38%)
Apr 20, 2023
7.870
7.930
7.720
7.800
74,288
-0.08(-1.02%)
Apr 19, 2023
7.870
7.930
7.650
7.880
88,706
+0.00(+0.00%)
Apr 18, 2023
7.830
8.020
7.810
7.880
151,218
+0.06(+0.77%)
Apr 17, 2023
7.680
7.865
7.680
7.820
107,153
+0.11(+1.43%)
Apr 14, 2023
7.940
8.020
7.530
7.710
122,154
-0.15(-1.91%)
Apr 13, 2023
7.720
7.980
7.520
7.860
105,012
+0.18(+2.34%)
Apr 12, 2023
7.940
8.100
7.670
7.680
121,921
-0.13(-1.66%)
Apr 11, 2023
7.650
7.890
7.640
7.810
137,352
+0.24(+3.17%)
Apr 10, 2023
7.410
7.625
7.410
7.570
95,171
+0.15(+2.02%)
Apr 06, 2023
7.570
7.700
7.390
7.420
68,824
-0.16(-2.11%)
Apr 05, 2023
7.760
7.790
7.445
7.580
110,217
-0.34(-4.29%)
Apr 04, 2023
8.220
8.240
7.765
7.920
74,333
-0.30(-3.65%)
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.