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
Senmiao Technology Ltd
(NQ:
AIHS
)
0.8740
-0.0010 (-0.11%)
Streaming Delayed Price
Updated: 12:27 PM EDT, Jun 17, 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 31, 2022
2.346
2.417
2.298
2.301
34,392
-0.12(-4.88%)
Mar 30, 2022
2.300
2.564
2.328
2.419
39,514
-0.03(-1.31%)
Mar 29, 2022
2.500
2.572
2.425
2.451
45,100
+0.01(+0.57%)
Mar 28, 2022
2.470
2.524
2.255
2.437
56,669
-0.04(-1.73%)
Mar 25, 2022
2.613
2.648
2.437
2.480
68,682
-0.12(-4.62%)
Mar 24, 2022
2.800
2.810
2.536
2.600
46,890
-0.05(-1.85%)
Mar 23, 2022
2.630
2.878
2.515
2.649
132,241
+0.02(+0.61%)
Mar 22, 2022
2.885
2.937
2.633
2.633
55,492
-0.12(-4.18%)
Mar 21, 2022
2.833
2.999
2.668
2.748
44,812
-0.12(-4.15%)
Mar 18, 2022
2.690
3.188
2.656
2.867
265,742
+0.18(+6.58%)
Mar 17, 2022
2.575
2.839
2.575
2.690
43,948
+0.08(+3.03%)
Mar 16, 2022
2.821
3.100
2.550
2.611
141,499
+0.19(+7.89%)
Mar 15, 2022
2.492
2.501
2.217
2.420
24,401
-0.15(-5.84%)
Mar 14, 2022
2.890
2.890
2.200
2.570
60,356
-0.37(-12.59%)
Mar 11, 2022
3.051
3.110
2.851
2.940
61,536
-0.26(-8.13%)
Mar 10, 2022
3.243
3.289
3.028
3.200
38,452
-0.16(-4.82%)
Mar 09, 2022
3.600
3.600
3.210
3.362
42,430
-0.13(-3.64%)
Mar 08, 2022
3.200
3.554
3.100
3.489
221,827
+0.39(+12.55%)
Mar 07, 2022
2.425
3.100
2.421
3.100
262,896
+0.60(+24.00%)
Mar 04, 2022
2.500
2.700
2.425
2.500
30,941
-0.10(-3.81%)
Mar 03, 2022
2.600
2.600
2.400
2.599
23,638
+0.14(+5.65%)
Mar 02, 2022
2.760
2.940
2.430
2.460
85,480
-0.07(-2.81%)
Mar 01, 2022
2.700
2.805
2.267
2.531
49,111
-0.07(-2.69%)
Feb 28, 2022
2.300
2.900
2.010
2.601
137,239
+0.46(+21.71%)
Feb 25, 2022
2.100
2.188
1.950
2.137
20,343
-0.01(-0.28%)
Feb 24, 2022
1.800
2.300
1.710
2.143
65,152
+0.05(+2.49%)
Feb 23, 2022
2.270
2.349
1.825
2.091
67,127
-0.11(-4.95%)
Feb 22, 2022
2.800
2.800
1.567
2.200
210,486
-0.70(-24.11%)
Feb 18, 2022
2.899
0
-0.13(-4.29%)
Feb 17, 2022
3.090
3.165
2.980
3.029
30,742
-0.02(-0.69%)
Feb 16, 2022
3.496
3.496
3.010
3.050
29,161
-0.17(-5.34%)
Feb 15, 2022
3.300
3.300
3.101
3.222
12,066
+0.04(+1.35%)
Feb 14, 2022
3.076
3.599
3.021
3.179
8,491
+0.08(+2.68%)
Feb 11, 2022
3.255
3.300
3.010
3.096
13,949
-0.07(-2.33%)
Feb 10, 2022
3.100
3.500
3.055
3.170
18,611
+0.07(+2.26%)
Feb 09, 2022
3.174
3.199
2.981
3.100
15,373
-0.10(-3.13%)
Feb 08, 2022
3.001
3.200
2.915
3.200
19,636
+0.19(+6.21%)
Feb 07, 2022
3.120
3.250
2.902
3.013
20,600
-0.01(-0.23%)
Feb 04, 2022
3.599
3.599
2.999
3.020
28,669
-0.33(-9.80%)
Feb 03, 2022
3.313
3.210
3.348
12,723
-0.05(-1.53%)
Feb 02, 2022
3.400
3.599
3.210
3.400
25,507
-0.05(-1.36%)
Feb 01, 2022
3.100
3.599
3.047
3.447
89,232
+0.38(+12.28%)
Jan 31, 2022
3.000
3.198
2.902
3.070
6,349
+0.17(+5.68%)
Jan 28, 2022
3.111
3.200
2.805
2.905
16,143
-0.15(-4.91%)
Jan 27, 2022
3.182
3.200
2.910
3.055
9,843
-0.23(-6.89%)
Jan 26, 2022
3.298
3.548
2.800
3.281
25,627
+0.28(+9.33%)
Jan 25, 2022
2.850
3.501
2.652
3.001
49,453
+0.01(+0.33%)
Jan 24, 2022
2.993
2.993
2.500
2.991
56,852
+0.02(+0.84%)
Jan 21, 2022
3.223
3.391
2.600
2.966
39,912
-0.45(-13.22%)
Jan 20, 2022
3.224
3.553
3.210
3.418
3,761
+0.22(+6.78%)
Jan 19, 2022
3.500
3.490
3.200
3.201
20,343
-0.20(-5.85%)
Jan 18, 2022
3.494
3.501
3.350
3.400
18,261
-0.05(-1.42%)
Jan 14, 2022
3.449
0
+0.03(+0.76%)
Jan 13, 2022
3.600
3.566
3.404
3.423
12,300
-0.18(-4.89%)
Jan 12, 2022
3.700
3.700
3.451
3.599
40,506
+0.06(+1.67%)
Jan 11, 2022
3.599
3.800
3.501
3.540
28,245
-0.06(-1.64%)
Jan 10, 2022
3.599
3.703
3.400
3.599
22,720
+0.00(+0.00%)
Jan 07, 2022
3.830
3.897
3.407
3.599
23,369
-0.14(-3.77%)
Jan 06, 2022
3.950
3.950
3.562
3.740
22,448
+0.04(+1.08%)
Jan 05, 2022
4.000
3.984
3.700
3.700
15,570
-0.23(-5.92%)
Jan 04, 2022
3.800
4.099
3.800
3.933
40,981
+0.14(+3.72%)
Jan 03, 2022
3.675
4.020
3.501
3.792
41,650
+0.09(+2.49%)
Dec 31, 2021
3.792
3.792
3.500
3.700
42,451
-0.12(-3.14%)
Dec 30, 2021
3.600
3.881
3.600
3.820
37,100
+0.17(+4.71%)
Dec 29, 2021
3.831
3.905
3.340
3.648
62,575
-0.26(-6.61%)
Dec 28, 2021
4.100
4.150
3.705
3.906
67,905
-0.20(-4.96%)
Dec 27, 2021
4.100
4.200
4.100
4.110
16,300
-0.04(-0.96%)
Dec 23, 2021
4.100
4.200
4.100
4.150
12,913
-0.03(-0.72%)
Dec 22, 2021
4.130
4.200
4.101
4.180
8,546
+0.05(+1.21%)
Dec 21, 2021
4.100
4.200
4.000
4.130
10,791
+0.04(+0.98%)
Dec 20, 2021
4.300
4.389
4.000
4.090
43,394
-0.19(-4.44%)
Dec 17, 2021
4.299
4.380
4.098
4.280
15,396
+0.03(+0.80%)
Dec 16, 2021
4.398
4.500
4.200
4.246
17,670
-0.11(-2.59%)
Dec 15, 2021
4.500
4.500
4.252
4.359
19,679
-0.11(-2.37%)
Dec 14, 2021
4.469
4.620
4.330
4.465
18,748
+0.06(+1.48%)
Dec 13, 2021
4.750
4.750
4.100
4.400
35,867
-0.25(-5.38%)
Dec 10, 2021
4.600
5.000
4.526
4.650
33,685
-0.14(-2.88%)
Dec 09, 2021
5.050
5.200
4.700
4.788
32,794
-0.21(-4.24%)
Dec 08, 2021
4.900
5.160
4.821
5.000
30,666
+0.15(+3.07%)
Dec 07, 2021
4.987
5.100
4.700
4.851
33,799
-0.13(-2.53%)
Dec 06, 2021
4.700
5.090
4.694
4.977
28,057
+0.26(+5.49%)
Dec 03, 2021
5.100
5.250
4.710
4.718
68,103
-0.38(-7.51%)
Dec 02, 2021
5.107
5.300
4.404
5.101
45,270
-0.16(-3.11%)
Dec 01, 2021
5.493
5.776
5.100
5.265
52,049
-0.13(-2.48%)
Nov 30, 2021
5.650
6.050
5.503
5.399
46,754
-0.42(-7.17%)
Nov 29, 2021
5.700
6.098
5.678
5.816
52,129
-0.05(-0.89%)
Nov 26, 2021
5.347
5.870
5.347
5.868
8,857
+0.24(+4.30%)
Nov 24, 2021
5.390
5.857
5.257
5.626
41,569
+0.21(+3.80%)
Nov 23, 2021
5.677
5.900
5.253
5.420
43,287
-0.26(-4.53%)
Nov 22, 2021
6.300
6.699
5.500
5.677
171,310
-0.75(-11.71%)
Nov 19, 2021
6.503
6.750
6.401
6.430
35,609
-0.18(-2.72%)
Nov 18, 2021
7.000
6.749
6.607
6.610
50,690
-0.39(-5.57%)
Nov 17, 2021
7.100
7.321
6.900
7.000
34,128
-0.20(-2.75%)
Nov 16, 2021
6.750
7.400
6.750
7.198
149,820
+0.43(+6.29%)
Nov 15, 2021
7.000
6.999
6.603
6.772
69,146
-0.17(-2.49%)
Nov 12, 2021
7.000
7.083
6.814
6.945
36,941
-0.05(-0.77%)
Nov 11, 2021
6.669
7.105
6.530
6.999
97,802
+0.33(+4.95%)
Nov 10, 2021
6.663
6.669
63,253
+0.06(+0.98%)
Nov 09, 2021
6.803
6.898
6.525
6.604
81,684
-0.30(-4.29%)
Nov 08, 2021
6.930
7.050
6.717
6.900
114,569
-0.22(-3.16%)
Nov 05, 2021
7.300
7.317
6.707
7.125
84,947
-0.10(-1.41%)
Nov 04, 2021
7.293
7.400
6.969
7.227
76,289
-0.10(-1.34%)
Nov 03, 2021
7.200
7.597
7.100
7.325
238,210
+0.13(+1.88%)
Nov 02, 2021
6.850
7.377
6.830
7.190
177,058
+0.12(+1.63%)
Nov 01, 2021
6.715
7.134
6.600
7.075
145,208
+0.28(+4.06%)
Oct 29, 2021
6.795
7.350
6.600
6.799
171,223
-0.50(-6.86%)
Oct 28, 2021
6.600
7.401
6.600
7.300
309,812
+0.54(+8.04%)
Oct 27, 2021
6.801
7.577
6.603
6.757
322,175
-0.11(-1.64%)
Oct 26, 2021
6.400
7.099
6.870
241,246
+0.67(+10.77%)
Oct 25, 2021
6.400
6.500
6.202
6.202
52,727
-0.33(-5.08%)
Oct 22, 2021
7.000
7.048
6.301
6.534
71,014
-0.43(-6.12%)
Oct 21, 2021
6.850
7.400
6.800
6.960
98,785
+0.08(+1.10%)
Oct 20, 2021
6.700
7.099
6.510
6.884
58,909
+0.28(+4.22%)
Oct 19, 2021
6.490
6.829
6.359
6.605
33,656
+0.15(+2.39%)
Oct 18, 2021
6.734
6.790
6.263
6.451
37,573
-0.34(-4.96%)
Oct 15, 2021
6.400
7.200
6.235
6.788
95,143
+0.39(+6.08%)
Oct 14, 2021
6.300
6.300
6.190
6.399
13,772
-0.05(-0.71%)
Oct 13, 2021
6.329
6.445
6.123
6.445
15,197
+0.18(+2.84%)
Oct 12, 2021
6.400
6.400
6.000
6.267
26,098
-0.08(-1.26%)
Oct 11, 2021
6.200
6.600
6.150
6.347
21,170
-0.15(-2.35%)
Oct 08, 2021
6.100
6.590
5.821
6.500
74,396
+0.37(+6.09%)
Oct 07, 2021
5.900
6.280
5.869
6.127
77,230
+0.25(+4.27%)
Oct 06, 2021
5.953
5.968
5.715
5.876
24,349
-0.12(-2.07%)
Oct 05, 2021
5.900
6.285
5.802
6.000
52,349
+0.00(+0.00%)
Oct 04, 2021
6.300
6.300
5.812
6.000
70,689
-0.20(-3.23%)
Oct 01, 2021
5.876
6.200
5.811
6.200
68,096
+0.33(+5.57%)
Sep 30, 2021
6.100
6.100
5.785
5.873
82,990
-0.32(-5.12%)
Sep 29, 2021
6.100
6.399
5.606
6.190
105,278
+0.04(+0.67%)
Sep 28, 2021
6.100
6.481
5.850
6.149
157,492
-0.52(-7.81%)
Sep 27, 2021
6.400
6.740
6.251
6.670
190,611
-0.13(-1.91%)
Sep 24, 2021
7.200
7.800
6.533
6.800
729,975
-1.46(-17.68%)
Sep 23, 2021
7.800
9.101
7.174
8.260
5,336,634
+1.16(+16.37%)
Sep 22, 2021
5.800
7.100
5.706
7.098
551,857
+1.46(+25.99%)
Sep 21, 2021
5.300
5.798
5.000
5.634
115,108
+0.21(+3.93%)
Sep 20, 2021
5.600
5.650
5.202
5.421
45,906
-0.38(-6.53%)
Sep 17, 2021
5.900
5.962
5.650
5.800
10,126
+0.10(+1.75%)
Sep 16, 2021
5.710
5.984
5.670
5.700
15,586
-0.11(-1.89%)
Sep 15, 2021
5.700
5.824
5.700
5.810
22,492
-0.00(-0.05%)
Sep 14, 2021
6.100
6.100
5.700
5.813
45,105
-0.05(-0.82%)
Sep 13, 2021
5.957
5.989
5.606
5.861
43,106
-0.21(-3.44%)
Sep 10, 2021
5.700
6.700
5.514
6.070
101,204
+0.56(+10.16%)
Sep 09, 2021
5.700
5.797
5.510
5.510
62,820
-0.24(-4.17%)
Sep 08, 2021
5.974
6.000
5.589
5.750
35,842
-0.18(-3.12%)
Sep 07, 2021
6.176
6.336
5.900
5.935
37,526
-0.23(-3.79%)
Sep 03, 2021
6.150
6.351
6.030
6.169
17,291
-0.01(-0.16%)
Sep 02, 2021
6.278
6.500
6.114
6.179
26,127
+0.02(+0.24%)
Sep 01, 2021
6.033
6.200
6.001
6.164
33,279
+0.13(+2.22%)
Aug 31, 2021
6.300
6.268
5.956
6.030
30,179
-0.11(-1.81%)
Aug 30, 2021
6.100
6.300
6.030
6.141
22,546
-0.01(-0.13%)
Aug 27, 2021
5.977
6.382
5.950
6.149
13,944
+0.14(+2.36%)
Aug 26, 2021
6.100
6.405
5.900
6.007
53,825
-0.19(-2.99%)
Aug 25, 2021
6.132
6.500
5.834
6.192
34,603
+0.09(+1.49%)
Aug 24, 2021
6.000
6.500
5.789
6.101
60,648
+0.20(+3.41%)
Aug 23, 2021
6.000
6.000
5.730
5.900
85,591
-0.09(-1.49%)
Aug 20, 2021
5.501
6.000
5.501
5.989
18,118
+0.34(+6.11%)
Aug 19, 2021
5.681
5.900
5.500
5.644
39,686
-0.15(-2.64%)
Aug 18, 2021
5.600
5.900
5.500
5.797
67,984
+0.15(+2.71%)
Aug 17, 2021
6.650
6.650
5.577
5.644
191,728
-1.16(-17.10%)
Aug 16, 2021
7.301
7.301
6.630
6.808
30,996
-0.19(-2.72%)
Aug 13, 2021
7.000
7.488
6.800
6.998
19,343
+0.01(+0.14%)
Aug 12, 2021
7.600
7.674
6.800
6.988
54,970
-0.59(-7.74%)
Aug 11, 2021
7.600
7.800
7.300
7.574
34,223
-0.22(-2.77%)
Aug 10, 2021
8.000
8.000
7.400
7.790
18,197
+0.19(+2.55%)
Aug 09, 2021
7.400
7.979
7.331
7.596
95,415
-0.00(-0.05%)
Aug 06, 2021
7.000
7.700
6.870
7.600
192,889
+0.43(+6.07%)
Aug 05, 2021
6.758
7.197
6.550
7.165
64,766
+0.27(+3.90%)
Aug 04, 2021
7.300
7.300
6.750
6.896
92,749
-0.20(-2.87%)
Aug 03, 2021
7.455
7.455
6.810
7.100
103,915
-0.29(-3.94%)
Aug 02, 2021
7.300
7.399
7.133
7.391
80,744
+0.06(+0.82%)
Jul 30, 2021
7.000
7.600
6.999
7.331
323,932
+0.21(+3.01%)
Jul 29, 2021
7.000
7.200
6.806
7.117
67,432
+0.22(+3.14%)
Jul 28, 2021
6.778
7.119
6.505
6.900
98,742
+0.22(+3.28%)
Jul 27, 2021
7.100
7.181
6.647
6.681
43,495
-0.50(-6.98%)
Jul 26, 2021
6.500
7.400
6.430
7.182
95,949
+0.39(+5.79%)
Jul 23, 2021
7.350
7.350
6.610
6.789
142,006
-0.57(-7.76%)
Jul 22, 2021
7.790
7.790
7.239
7.360
37,004
-0.36(-4.72%)
Jul 21, 2021
7.720
7.999
7.604
7.725
55,366
+0.02(+0.30%)
Jul 20, 2021
7.262
7.928
7.262
7.702
42,097
+0.34(+4.65%)
Jul 19, 2021
7.700
7.902
7.229
7.360
88,852
-0.82(-9.97%)
Jul 16, 2021
8.015
8.673
8.010
8.175
122,708
+0.09(+1.05%)
Jul 15, 2021
8.420
8.600
8.050
8.090
36,394
-0.41(-4.80%)
Jul 14, 2021
8.600
8.686
8.221
8.498
41,747
-0.19(-2.16%)
Jul 13, 2021
8.311
8.799
8.291
8.686
48,033
+0.11(+1.27%)
Jul 12, 2021
9.000
9.099
8.400
8.577
54,853
-0.22(-2.53%)
Jul 09, 2021
8.405
9.500
8.405
8.800
92,754
+0.45(+5.39%)
Jul 08, 2021
8.400
8.854
8.210
8.350
77,613
-0.50(-5.69%)
Jul 07, 2021
9.250
10.10
8.800
8.854
69,957
-0.90(-9.23%)
Jul 06, 2021
9.200
9.950
9.030
9.754
108,215
-0.05(-0.47%)
Jul 02, 2021
10.42
10.70
9.633
9.800
175,239
-0.80(-7.55%)
Jul 01, 2021
10.50
11.20
10.50
10.60
352,767
+0.10(+0.95%)
Jun 30, 2021
11.70
13.50
10.20
10.50
949,912
-1.00(-8.70%)
Jun 29, 2021
11.50
11.70
10.80
11.50
239,619
+0.60(+5.50%)
Jun 28, 2021
10.60
11.40
10.50
10.90
202,984
+0.30(+2.83%)
Jun 25, 2021
9.900
11.00
9.900
10.60
299,212
+0.80(+8.16%)
Jun 24, 2021
9.898
9.898
9.607
9.800
25,813
+0.00(+0.00%)
Jun 23, 2021
9.599
10.50
9.599
9.800
40,943
+0.25(+2.66%)
Jun 22, 2021
9.756
9.756
9.400
9.546
35,299
-0.25(-2.58%)
Jun 21, 2021
9.933
9.996
9.503
9.799
32,555
+0.04(+0.41%)
Jun 18, 2021
9.673
9.900
9.673
9.759
27,119
-0.23(-2.31%)
Jun 17, 2021
9.978
10.10
9.731
9.990
29,258
-0.21(-2.06%)
Jun 16, 2021
9.800
10.20
9.700
10.20
56,523
+0.27(+2.68%)
Jun 15, 2021
10.40
10.50
9.630
9.934
85,541
-0.17(-1.64%)
Jun 14, 2021
10.30
10.40
10.00
10.10
86,147
-0.40(-3.81%)
Jun 11, 2021
10.50
11.10
10.10
10.50
306,152
+0.00(+0.00%)
Jun 10, 2021
9.900
10.80
9.258
10.50
504,576
+1.24(+13.42%)
Jun 09, 2021
9.105
9.500
9.100
9.258
73,285
+0.26(+2.87%)
Jun 08, 2021
9.200
9.300
8.900
9.000
71,905
-0.10(-1.09%)
Jun 07, 2021
8.600
9.300
8.600
9.099
279,929
+0.43(+4.94%)
Jun 04, 2021
8.500
8.858
8.500
8.671
54,885
-0.02(-0.26%)
Jun 03, 2021
9.100
9.100
8.511
8.694
55,311
-0.08(-0.92%)
Jun 02, 2021
8.500
8.886
8.334
8.775
129,208
+0.36(+4.22%)
Jun 01, 2021
8.100
8.600
8.001
8.420
137,341
+0.32(+3.95%)
May 28, 2021
8.067
8.198
7.954
8.100
79,102
+0.15(+1.89%)
May 27, 2021
7.700
8.050
7.551
7.950
77,052
+0.11(+1.44%)
May 26, 2021
7.577
7.979
7.501
7.837
49,219
+0.25(+3.25%)
May 25, 2021
7.900
8.200
7.401
7.590
182,283
-0.25(-3.19%)
May 24, 2021
8.100
8.103
7.699
7.840
51,790
-0.21(-2.61%)
May 21, 2021
8.000
8.175
7.803
8.050
75,258
+0.18(+2.22%)
May 20, 2021
7.552
7.998
7.502
7.875
85,433
+0.30(+4.02%)
May 19, 2021
7.500
7.694
7.220
7.571
107,952
-0.09(-1.16%)
May 18, 2021
7.300
7.790
7.251
7.660
368,725
+0.36(+4.93%)
May 17, 2021
7.300
7.395
7.200
7.300
125,797
+0.03(+0.36%)
May 14, 2021
7.100
7.815
7.100
7.274
365,747
+0.06(+0.87%)
May 13, 2021
7.900
8.000
7.200
7.211
237,909
-0.79(-9.86%)
May 12, 2021
8.600
8.600
7.900
8.000
181,975
-0.78(-8.88%)
May 11, 2021
9.900
9.900
7.500
8.780
1,042,887
-1.72(-16.38%)
May 10, 2021
10.50
10.80
10.20
10.50
76,497
-0.50(-4.55%)
May 07, 2021
11.60
11.60
10.50
11.00
91,861
-0.70(-5.98%)
May 06, 2021
11.20
11.90
10.60
11.70
76,000
+0.30(+2.63%)
May 05, 2021
11.80
12.00
11.00
11.40
54,310
-0.60(-5.00%)
May 04, 2021
11.70
12.30
11.00
12.00
74,782
+0.10(+0.84%)
May 03, 2021
12.30
12.60
11.70
11.90
41,611
-0.40(-3.25%)
Apr 30, 2021
12.40
13.00
12.20
12.30
37,270
-0.50(-3.91%)
Apr 29, 2021
13.40
13.60
12.50
12.80
40,565
-0.70(-5.19%)
Apr 28, 2021
13.20
14.00
12.80
13.50
72,999
+0.10(+0.75%)
Apr 27, 2021
13.40
13.50
12.40
13.40
66,653
+0.00(+0.00%)
Apr 26, 2021
12.70
13.50
12.50
13.40
87,231
+0.50(+3.88%)
Apr 23, 2021
12.60
12.90
12.30
12.90
48,290
+0.10(+0.78%)
Apr 22, 2021
12.10
13.20
12.00
12.80
119,704
+0.80(+6.67%)
Apr 21, 2021
11.90
12.80
11.60
12.00
66,418
-0.50(-4.00%)
Apr 20, 2021
13.00
13.10
12.10
12.50
32,927
-0.50(-3.85%)
Apr 19, 2021
13.00
13.50
12.50
13.00
71,288
-0.40(-2.99%)
Apr 16, 2021
13.30
13.45
12.70
13.40
49,120
+0.10(+0.75%)
Apr 15, 2021
13.70
14.70
12.90
13.30
129,448
-0.70(-5.00%)
Apr 14, 2021
14.00
14.80
13.90
14.00
53,726
-0.50(-3.45%)
Apr 13, 2021
14.60
14.90
13.50
14.50
80,032
+0.00(+0.00%)
Apr 12, 2021
14.30
15.90
13.70
14.50
160,875
+0.30(+2.11%)
Apr 09, 2021
14.40
14.48
13.80
14.20
25,570
-0.40(-2.74%)
Apr 08, 2021
14.60
14.90
14.20
14.60
30,748
-0.30(-2.01%)
Apr 07, 2021
14.00
14.90
13.60
14.90
120,976
+0.90(+6.43%)
Apr 06, 2021
13.50
14.00
13.50
14.00
35,951
+0.10(+0.72%)
Apr 05, 2021
14.00
14.27
13.60
13.90
61,086
-0.40(-2.80%)
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.