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
Fortuna Silver Mines
(TSX:
FVI
)
6.840
-0.160 (-2.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2022
4.830
4.920
4.750
4.750
796,057
-0.06(-1.25%)
Mar 30, 2022
4.800
4.950
4.760
4.810
811,372
+0.04(+0.84%)
Mar 29, 2022
4.530
4.800
4.490
4.770
1,134,987
+0.11(+2.36%)
Mar 28, 2022
4.700
4.770
4.610
4.660
945,115
-0.14(-2.92%)
Mar 25, 2022
4.870
4.880
4.730
4.800
1,718,018
-0.08(-1.64%)
Mar 24, 2022
5.180
5.200
4.870
4.880
2,719,792
-0.37(-7.05%)
Mar 23, 2022
5.290
5.300
5.120
5.250
855,484
+0.05(+0.96%)
Mar 22, 2022
5.310
5.320
5.120
5.200
1,004,247
-0.12(-2.26%)
Mar 21, 2022
5.250
5.450
5.250
5.320
1,173,772
+0.06(+1.14%)
Mar 18, 2022
5.220
5.330
5.120
5.260
2,046,300
-0.05(-0.94%)
Mar 17, 2022
5.450
5.570
5.290
5.310
1,469,414
-0.02(-0.38%)
Mar 16, 2022
5.290
5.340
5.140
5.330
988,708
+0.05(+0.95%)
Mar 15, 2022
4.890
5.360
4.890
5.280
1,005,839
+0.18(+3.53%)
Mar 14, 2022
5.340
5.340
5.040
5.100
1,160,470
-0.34(-6.25%)
Mar 11, 2022
5.390
5.570
5.320
5.440
909,098
-0.15(-2.68%)
Mar 10, 2022
5.530
5.670
5.480
5.590
1,313,724
+0.09(+1.64%)
Mar 09, 2022
5.330
5.530
5.230
5.500
1,141,818
-0.11(-1.96%)
Mar 08, 2022
5.500
6.000
5.460
5.610
2,453,057
+0.26(+4.86%)
Mar 07, 2022
5.210
5.450
5.130
5.350
1,302,158
+0.17(+3.28%)
Mar 04, 2022
5.150
5.240
5.110
5.180
1,111,814
+0.07(+1.37%)
Mar 03, 2022
5.080
5.160
4.990
5.110
763,461
+0.08(+1.59%)
Mar 02, 2022
5.060
5.100
4.930
5.030
1,145,762
-0.16(-3.08%)
Mar 01, 2022
4.750
5.200
4.740
5.190
1,639,518
+0.46(+9.73%)
Feb 28, 2022
4.750
4.800
4.650
4.730
1,313,930
+0.03(+0.64%)
Feb 25, 2022
4.600
4.700
4.530
4.700
845,567
-0.04(-0.84%)
Feb 24, 2022
5.070
5.100
4.620
4.740
1,505,998
-0.06(-1.25%)
Feb 23, 2022
4.520
4.880
4.520
4.800
856,668
+0.25(+5.49%)
Feb 22, 2022
4.670
4.700
4.510
4.550
839,752
-0.09(-1.94%)
Feb 18, 2022
4.640
0
-0.20(-4.13%)
Feb 17, 2022
4.820
4.860
4.740
4.840
826,905
+0.10(+2.11%)
Feb 16, 2022
4.710
4.770
4.630
4.740
1,273,366
+0.07(+1.50%)
Feb 15, 2022
4.450
4.690
4.400
4.670
585,779
+0.01(+0.21%)
Feb 14, 2022
4.650
4.770
4.620
4.660
911,209
+0.08(+1.75%)
Feb 11, 2022
4.280
4.620
4.280
4.580
1,211,677
+0.30(+7.01%)
Feb 10, 2022
4.360
4.530
4.250
4.280
998,188
-0.12(-2.73%)
Feb 09, 2022
4.470
4.500
4.380
4.400
660,157
-0.05(-1.12%)
Feb 08, 2022
4.430
4.470
4.340
4.450
704,210
+0.03(+0.68%)
Feb 07, 2022
4.160
4.480
4.160
4.420
825,364
+0.29(+7.02%)
Feb 04, 2022
4.150
4.230
4.090
4.130
771,564
-0.06(-1.43%)
Feb 03, 2022
4.270
4.190
625,616
-0.17(-3.90%)
Feb 02, 2022
4.510
4.530
4.330
4.360
704,181
-0.11(-2.46%)
Feb 01, 2022
4.400
4.590
4.390
4.470
942,082
+0.15(+3.47%)
Jan 31, 2022
4.150
4.350
4.320
687,646
+0.19(+4.60%)
Jan 28, 2022
4.130
4.140
4.040
4.130
777,311
-0.04(-0.96%)
Jan 27, 2022
4.280
4.360
4.170
4.170
1,006,565
-0.19(-4.36%)
Jan 26, 2022
4.450
4.590
4.330
4.360
1,063,401
-0.14(-3.11%)
Jan 25, 2022
4.370
4.520
4.310
4.500
647,682
+0.05(+1.12%)
Jan 24, 2022
4.560
4.580
4.260
4.450
1,229,727
-0.19(-4.09%)
Jan 21, 2022
4.850
4.930
4.610
4.640
1,115,182
-0.26(-5.31%)
Jan 20, 2022
5.120
5.150
4.880
4.900
989,195
-0.11(-2.20%)
Jan 19, 2022
4.640
5.050
4.640
5.010
1,534,701
+0.42(+9.15%)
Jan 18, 2022
4.630
4.730
4.540
4.590
1,073,808
+0.00(+0.00%)
Jan 17, 2022
4.590
4.600
4.550
4.590
179,384
-0.02(-0.43%)
Jan 14, 2022
4.700
4.700
4.550
4.610
547,493
-0.09(-1.91%)
Jan 13, 2022
4.780
4.830
4.680
4.700
520,867
-0.10(-2.08%)
Jan 12, 2022
4.760
4.810
4.670
4.800
594,717
+0.07(+1.48%)
Jan 11, 2022
4.630
4.730
4.580
4.730
645,337
+0.12(+2.60%)
Jan 10, 2022
4.500
4.610
4.460
4.610
557,329
+0.05(+1.10%)
Jan 07, 2022
4.550
4.600
4.470
4.560
612,438
+0.01(+0.22%)
Jan 06, 2022
4.640
4.710
4.520
4.550
1,035,171
-0.22(-4.61%)
Jan 05, 2022
5.020
5.080
4.750
4.770
1,044,678
-0.19(-3.83%)
Jan 04, 2022
4.950
5.050
4.890
4.960
867,361
+0.02(+0.40%)
Dec 31, 2021
4.940
4.940
4.940
0
-0.04(-0.80%)
Dec 30, 2021
4.880
5.060
4.880
4.980
947,953
+0.08(+1.63%)
Dec 29, 2021
5.020
5.050
4.880
4.900
1,271,155
-0.25(-4.85%)
Dec 24, 2021
5.150
5.150
5.150
0
+0.06(+1.18%)
Dec 23, 2021
5.020
5.160
4.940
5.090
1,470,876
+0.02(+0.39%)
Dec 22, 2021
5.000
5.080
4.930
5.070
1,001,480
+0.09(+1.81%)
Dec 21, 2021
5.000
5.070
4.840
4.980
1,417,695
+0.08(+1.63%)
Dec 20, 2021
4.710
4.990
4.670
4.900
2,952,234
+0.72(+17.22%)
Dec 17, 2021
4.210
4.280
4.130
4.180
962,101
+0.02(+0.48%)
Dec 16, 2021
4.060
4.240
4.050
4.160
1,351,405
+0.23(+5.85%)
Dec 15, 2021
3.940
3.960
3.770
3.930
1,393,281
-0.05(-1.26%)
Dec 14, 2021
4.010
4.110
3.950
3.980
944,609
-0.15(-3.63%)
Dec 13, 2021
4.120
4.230
4.050
4.130
748,042
+0.02(+0.49%)
Dec 10, 2021
4.230
4.230
4.100
4.110
461,217
-0.05(-1.20%)
Dec 09, 2021
4.300
4.310
4.150
4.160
766,616
-0.20(-4.59%)
Dec 08, 2021
4.300
4.400
4.270
4.360
700,581
+0.00(+0.00%)
Dec 07, 2021
4.320
4.440
4.310
4.360
976,522
+0.04(+0.93%)
Dec 06, 2021
4.180
4.350
4.110
4.320
916,605
+0.10(+2.37%)
Dec 03, 2021
4.180
4.230
4.050
4.220
1,150,201
+0.04(+0.96%)
Dec 02, 2021
4.170
4.200
4.010
4.180
1,304,245
+0.01(+0.24%)
Dec 01, 2021
4.460
4.560
4.160
4.170
1,144,371
-0.28(-6.29%)
Nov 30, 2021
4.430
4.650
4.350
4.450
1,908,374
+0.02(+0.45%)
Nov 29, 2021
4.470
4.480
4.330
4.430
2,262,593
-0.02(-0.45%)
Nov 26, 2021
4.650
4.670
4.380
4.450
1,056,481
-0.17(-3.68%)
Nov 25, 2021
4.600
4.670
4.600
4.620
232,224
+0.03(+0.65%)
Nov 24, 2021
4.600
4.670
4.560
4.590
631,514
-0.03(-0.65%)
Nov 23, 2021
4.730
4.820
4.520
4.620
1,416,991
-0.24(-4.94%)
Nov 22, 2021
4.800
4.920
4.610
4.860
1,205,866
+0.01(+0.21%)
Nov 19, 2021
5.040
5.050
4.840
4.850
1,100,729
-0.14(-2.81%)
Nov 18, 2021
5.040
4.990
4.950
4.990
876,153
-0.11(-2.16%)
Nov 17, 2021
4.930
5.190
4.920
5.100
1,435,864
+0.22(+4.51%)
Nov 16, 2021
5.000
5.090
4.860
4.880
1,649,553
-0.12(-2.40%)
Nov 15, 2021
4.840
5.050
4.690
5.000
2,665,782
+0.15(+3.09%)
Nov 12, 2021
5.800
5.810
4.780
4.850
7,270,385
-1.39(-22.28%)
Nov 11, 2021
6.710
6.950
6.110
6.240
2,503,795
-0.32(-4.88%)
Nov 10, 2021
6.630
6.560
1,078,780
+0.08(+1.23%)
Nov 09, 2021
6.420
6.480
6.290
6.480
549,557
+0.07(+1.09%)
Nov 08, 2021
6.430
6.470
6.360
6.410
710,240
+0.10(+1.58%)
Nov 05, 2021
6.140
6.330
6.050
6.310
723,230
+0.26(+4.30%)
Nov 04, 2021
6.270
6.410
6.040
6.050
830,563
-0.05(-0.82%)
Nov 03, 2021
6.000
6.140
5.900
6.100
646,507
+0.03(+0.49%)
Nov 02, 2021
6.080
6.120
6.010
6.070
741,901
-0.11(-1.78%)
Nov 01, 2021
6.050
6.230
6.120
6.180
635,078
+0.18(+3.00%)
Oct 29, 2021
6.290
6.300
6.000
6.000
2,947,063
-0.35(-5.51%)
Oct 28, 2021
6.340
6.400
6.260
6.350
1,038,213
+0.04(+0.63%)
Oct 27, 2021
6.330
6.390
6.240
6.310
1,058,111
+0.01(+0.16%)
Oct 26, 2021
6.220
6.320
6.300
1,092,304
+0.02(+0.32%)
Oct 25, 2021
6.160
6.370
6.080
6.280
1,170,329
+0.20(+3.29%)
Oct 22, 2021
6.090
6.250
6.000
6.080
1,165,315
+0.15(+2.53%)
Oct 21, 2021
5.930
5.990
5.840
5.930
581,483
+0.00(+0.00%)
Oct 20, 2021
5.830
6.030
5.700
5.930
906,541
+0.22(+3.85%)
Oct 19, 2021
5.810
5.930
5.640
5.710
754,708
+0.14(+2.51%)
Oct 18, 2021
5.690
5.720
5.550
5.570
686,580
-0.11(-1.94%)
Oct 15, 2021
5.600
5.780
5.540
5.680
698,057
-0.05(-0.87%)
Oct 14, 2021
5.720
5.760
5.610
5.730
769,587
+0.10(+1.78%)
Oct 13, 2021
5.360
5.720
5.360
5.630
914,986
+0.30(+5.63%)
Oct 12, 2021
5.160
5.380
5.120
5.330
936,927
+0.16(+3.09%)
Oct 08, 2021
5.170
5.170
5.170
0
+0.03(+0.58%)
Oct 07, 2021
5.020
5.270
5.020
5.140
703,539
+0.08(+1.58%)
Oct 06, 2021
4.940
5.080
4.860
5.060
637,731
+0.12(+2.43%)
Oct 05, 2021
4.890
4.950
4.710
4.940
838,902
-0.01(-0.20%)
Oct 04, 2021
4.970
5.030
4.880
4.950
586,133
+0.00(+0.00%)
Oct 01, 2021
5.050
5.080
4.920
4.950
562,934
-0.03(-0.60%)
Sep 30, 2021
4.940
5.140
4.900
4.980
999,100
+0.07(+1.43%)
Sep 29, 2021
5.130
5.180
4.880
4.910
970,811
-0.23(-4.47%)
Sep 28, 2021
5.070
5.200
5.060
5.140
533,882
-0.04(-0.77%)
Sep 27, 2021
5.140
5.320
5.080
5.180
623,718
+0.09(+1.77%)
Sep 24, 2021
5.100
5.220
5.030
5.090
525,430
-0.07(-1.36%)
Sep 23, 2021
5.280
5.310
5.090
5.160
747,065
-0.16(-3.01%)
Sep 22, 2021
5.420
5.510
5.300
5.320
1,144,794
+0.00(+0.00%)
Sep 21, 2021
5.380
5.540
5.310
5.320
714,063
+0.05(+0.95%)
Sep 20, 2021
5.310
5.310
5.130
5.270
767,692
-0.11(-2.04%)
Sep 17, 2021
5.350
5.410
5.280
5.380
1,772,239
+0.00(+0.00%)
Sep 16, 2021
5.520
5.520
5.200
5.380
1,222,066
-0.35(-6.11%)
Sep 15, 2021
5.690
5.860
5.620
5.730
564,872
-0.05(-0.87%)
Sep 14, 2021
5.790
5.880
5.650
5.780
706,572
-0.01(-0.17%)
Sep 13, 2021
5.270
5.890
5.270
5.790
1,605,699
+0.48(+9.04%)
Sep 10, 2021
5.300
5.410
5.280
5.310
727,258
-0.04(-0.75%)
Sep 09, 2021
5.520
5.490
5.310
5.350
1,080,498
-0.14(-2.55%)
Sep 08, 2021
5.550
5.610
5.430
5.490
809,739
-0.06(-1.08%)
Sep 07, 2021
5.640
5.780
5.540
5.550
700,691
-0.16(-2.80%)
Sep 03, 2021
5.710
5.710
5.710
0
+0.21(+3.82%)
Sep 02, 2021
5.560
5.610
5.470
5.500
658,139
-0.05(-0.90%)
Sep 01, 2021
5.570
5.640
5.480
5.550
795,818
+0.01(+0.18%)
Aug 31, 2021
5.430
5.560
5.390
5.540
641,979
+0.11(+2.03%)
Aug 30, 2021
5.560
5.600
5.360
5.430
534,734
-0.09(-1.63%)
Aug 27, 2021
5.270
5.570
5.210
5.520
636,093
+0.29(+5.54%)
Aug 26, 2021
5.200
5.320
5.170
5.230
600,603
-0.01(-0.19%)
Aug 25, 2021
5.260
5.330
5.190
5.240
729,107
-0.05(-0.95%)
Aug 24, 2021
5.350
5.350
5.180
5.290
635,649
+0.07(+1.34%)
Aug 23, 2021
5.070
5.250
5.010
5.220
1,343,964
+0.31(+6.31%)
Aug 20, 2021
4.940
5.100
4.900
4.910
528,275
-0.03(-0.61%)
Aug 19, 2021
5.100
5.100
4.900
4.940
913,595
-0.13(-2.56%)
Aug 18, 2021
5.180
5.180
5.000
5.070
1,039,477
-0.10(-1.93%)
Aug 17, 2021
5.260
5.390
5.120
5.170
1,202,398
-0.11(-2.08%)
Aug 16, 2021
5.440
5.540
5.270
5.280
796,255
-0.19(-3.47%)
Aug 13, 2021
5.310
5.490
5.300
5.470
794,813
+0.23(+4.39%)
Aug 12, 2021
5.470
5.470
5.180
5.240
1,637,402
-0.27(-4.90%)
Aug 11, 2021
5.360
5.540
5.350
5.510
831,877
+0.20(+3.77%)
Aug 10, 2021
5.500
5.540
5.300
5.310
1,140,802
-0.03(-0.56%)
Aug 09, 2021
5.490
5.510
5.330
5.340
1,096,688
-0.26(-4.64%)
Aug 06, 2021
5.550
5.640
5.460
5.600
984,073
-0.06(-1.06%)
Aug 05, 2021
5.760
5.790
5.600
5.660
634,077
-0.09(-1.57%)
Aug 04, 2021
6.030
6.070
5.740
5.750
843,271
-0.15(-2.54%)
Aug 03, 2021
5.900
5.930
5.810
5.900
459,703
-0.03(-0.51%)
Jul 30, 2021
5.930
5.930
5.930
0
-0.01(-0.17%)
Jul 29, 2021
6.100
6.170
5.930
5.940
764,089
+0.07(+1.19%)
Jul 28, 2021
5.640
5.880
5.620
5.870
638,803
+0.26(+4.63%)
Jul 27, 2021
5.770
5.770
5.520
5.610
889,574
-0.04(-0.71%)
Jul 26, 2021
5.520
5.770
5.520
5.650
1,021,800
+0.17(+3.10%)
Jul 23, 2021
5.550
5.580
5.430
5.480
591,175
-0.09(-1.62%)
Jul 22, 2021
5.600
5.650
5.420
5.570
787,752
+0.02(+0.36%)
Jul 21, 2021
5.480
5.610
5.420
5.550
1,577,537
+0.06(+1.09%)
Jul 20, 2021
5.840
5.960
5.470
5.490
1,880,082
-0.36(-6.15%)
Jul 19, 2021
6.000
6.130
5.800
5.850
904,503
-0.24(-3.94%)
Jul 16, 2021
6.420
6.420
6.060
6.090
1,076,566
-0.39(-6.02%)
Jul 15, 2021
6.530
6.550
6.370
6.480
773,462
-0.02(-0.31%)
Jul 14, 2021
6.560
6.640
6.460
6.500
961,005
+0.08(+1.25%)
Jul 13, 2021
6.350
6.620
6.350
6.420
856,033
+0.08(+1.26%)
Jul 12, 2021
6.630
6.630
6.290
6.340
1,032,649
-0.26(-3.94%)
Jul 09, 2021
6.410
6.660
6.410
6.600
599,954
+0.15(+2.33%)
Jul 08, 2021
6.740
6.750
6.350
6.450
1,318,108
-0.23(-3.44%)
Jul 07, 2021
6.750
6.820
6.570
6.680
1,655,003
-0.09(-1.33%)
Jul 06, 2021
6.910
7.060
6.720
6.770
1,509,778
+0.05(+0.74%)
Jul 05, 2021
6.870
6.870
6.680
6.720
620,762
-0.06(-0.88%)
Jul 02, 2021
6.950
6.960
6.710
6.780
4,846,838
-0.13(-1.88%)
Jun 30, 2021
6.910
6.910
6.910
0
+0.24(+3.60%)
Jun 29, 2021
6.710
6.780
6.580
6.670
1,577,898
-0.14(-2.06%)
Jun 28, 2021
6.960
6.980
6.670
6.810
745,206
-0.10(-1.45%)
Jun 25, 2021
7.060
7.150
6.870
6.910
930,614
-0.10(-1.43%)
Jun 24, 2021
7.090
7.110
6.950
7.010
540,468
+0.02(+0.29%)
Jun 23, 2021
7.120
7.220
6.960
6.990
728,373
-0.07(-0.99%)
Jun 22, 2021
7.200
7.220
7.060
7.060
755,414
-0.15(-2.08%)
Jun 21, 2021
7.360
7.360
7.170
7.210
536,588
-0.04(-0.55%)
Jun 18, 2021
7.420
7.510
7.250
7.250
853,041
-0.11(-1.49%)
Jun 17, 2021
7.500
7.580
7.230
7.360
1,845,545
-0.41(-5.28%)
Jun 16, 2021
7.900
8.000
7.730
7.770
850,787
-0.08(-1.02%)
Jun 15, 2021
8.000
8.020
7.820
7.850
715,854
-0.14(-1.75%)
Jun 14, 2021
7.870
8.170
7.750
7.990
841,926
-0.03(-0.37%)
Jun 11, 2021
8.270
8.310
8.020
8.020
775,177
-0.25(-3.02%)
Jun 10, 2021
8.100
8.270
8.000
8.270
1,297,956
+0.19(+2.35%)
Jun 09, 2021
8.040
8.210
8.000
8.080
629,161
+0.04(+0.50%)
Jun 08, 2021
8.200
8.260
8.030
8.040
676,792
-0.20(-2.43%)
Jun 07, 2021
8.200
8.270
8.100
8.240
702,363
+0.00(+0.00%)
Jun 04, 2021
8.190
8.340
8.110
8.240
668,993
+0.17(+2.11%)
Jun 03, 2021
8.360
8.370
8.030
8.070
967,694
-0.49(-5.72%)
Jun 02, 2021
8.540
8.610
8.440
8.560
723,261
+0.05(+0.59%)
Jun 01, 2021
8.500
8.670
8.440
8.510
856,409
+0.09(+1.07%)
May 31, 2021
8.410
8.520
8.350
8.420
328,640
+0.03(+0.36%)
May 28, 2021
8.140
8.440
8.140
8.390
754,744
+0.14(+1.70%)
May 27, 2021
8.190
8.300
7.960
8.250
1,127,986
-0.02(-0.24%)
May 26, 2021
8.310
8.390
8.220
8.270
717,513
+0.01(+0.12%)
May 25, 2021
8.060
8.300
7.850
8.260
1,104,576
+0.23(+2.86%)
May 21, 2021
8.030
8.030
8.030
0
-0.09(-1.11%)
May 20, 2021
7.990
8.150
7.850
8.120
803,472
+0.15(+1.88%)
May 19, 2021
7.920
8.140
7.880
7.970
795,362
-0.15(-1.85%)
May 18, 2021
8.150
8.170
7.820
8.120
1,097,669
+0.05(+0.62%)
May 17, 2021
7.710
8.160
7.650
8.070
2,092,341
+0.42(+5.49%)
May 14, 2021
7.520
7.650
7.480
7.650
1,261,379
+0.26(+3.52%)
May 13, 2021
7.580
7.580
7.310
7.390
1,295,563
-0.24(-3.15%)
May 12, 2021
7.800
7.920
7.600
7.630
1,155,166
-0.24(-3.05%)
May 11, 2021
7.450
7.880
7.350
7.870
1,680,460
+0.31(+4.10%)
May 10, 2021
8.010
8.080
7.530
7.560
1,401,457
-0.27(-3.45%)
May 07, 2021
7.940
8.030
7.740
7.830
937,009
+0.01(+0.13%)
May 06, 2021
7.690
7.900
7.640
7.820
1,183,882
+0.22(+2.89%)
May 05, 2021
7.630
7.660
7.420
7.600
940,888
+0.03(+0.40%)
May 04, 2021
7.910
7.910
7.490
7.570
1,546,381
-0.29(-3.69%)
May 03, 2021
7.520
7.880
7.520
7.860
2,392,476
+0.46(+6.22%)
Apr 30, 2021
7.400
7.490
7.260
7.400
1,986,266
-0.02(-0.27%)
Apr 29, 2021
7.600
7.600
7.240
7.420
2,388,312
-0.14(-1.85%)
Apr 28, 2021
7.570
7.670
7.320
7.560
2,837,476
+0.00(+0.00%)
Apr 27, 2021
8.050
8.130
7.540
7.560
3,343,492
-0.34(-4.30%)
Apr 26, 2021
8.820
9.020
7.840
7.900
6,426,842
-1.74(-18.05%)
Apr 23, 2021
9.800
9.820
9.530
9.640
370,764
+0.04(+0.42%)
Apr 22, 2021
9.880
9.900
9.540
9.600
514,604
-0.37(-3.71%)
Apr 21, 2021
9.680
9.970
9.560
9.970
470,772
+0.41(+4.29%)
Apr 20, 2021
9.420
9.560
9.260
9.560
288,505
+0.14(+1.49%)
Apr 19, 2021
9.650
9.650
9.350
9.420
476,916
-0.22(-2.28%)
Apr 16, 2021
9.880
9.880
9.530
9.640
456,587
-0.03(-0.31%)
Apr 15, 2021
9.240
9.880
9.150
9.670
740,617
+0.64(+7.09%)
Apr 14, 2021
9.320
9.360
9.010
9.030
300,532
-0.27(-2.90%)
Apr 13, 2021
9.260
9.450
9.230
9.300
431,593
+0.31(+3.45%)
Apr 12, 2021
9.100
9.230
8.950
8.990
406,085
-0.17(-1.86%)
Apr 09, 2021
9.100
9.260
9.030
9.160
257,110
-0.22(-2.35%)
Apr 08, 2021
9.040
9.410
8.950
9.380
656,636
+0.62(+7.08%)
Apr 07, 2021
8.970
8.970
8.730
8.760
299,164
-0.19(-2.12%)
Apr 06, 2021
8.540
9.050
8.520
8.950
545,727
+0.51(+6.04%)
Apr 05, 2021
8.470
8.600
8.340
8.440
358,174
-0.03(-0.35%)
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.