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
Aker Carbon Capture ASA
(OP:
AKCCF
)
0.7100
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 23, 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 (%)
Apr 28, 2023
1.005
1.090
0.9900
1.080
11,689
+0.11(+11.34%)
Apr 27, 2023
0.9750
1.010
0.9700
0.9700
16,457
+0.03(+2.65%)
Apr 26, 2023
1.010
1.010
0.9250
0.9450
43,319
-0.10(-9.13%)
Apr 25, 2023
1.080
1.080
1.040
1.040
8,411
-0.06(-5.50%)
Apr 24, 2023
1.088
1.135
1.088
1.101
11,584
+0.00(+0.05%)
Apr 21, 2023
1.100
1.120
1.095
1.100
14,098
-0.07(-5.98%)
Apr 20, 2023
1.150
1.170
1.100
1.170
2,149
-0.06(-4.53%)
Apr 18, 2023
1.226
110
-0.00(-0.37%)
Apr 17, 2023
1.300
1.300
1.230
1.230
7,769
-0.09(-6.82%)
Apr 14, 2023
1.300
1.330
1.290
1.320
4,858
+0.02(+1.54%)
Apr 13, 2023
1.290
1.300
1.290
1.300
8,925
-0.01(-0.76%)
Apr 12, 2023
1.310
1.310
1.260
1.310
28,479
+0.06(+4.54%)
Apr 11, 2023
1.370
1.370
1.240
1.253
8,844
-0.02(-1.65%)
Apr 10, 2023
1.490
1.490
1.235
1.274
5,760
-0.07(-4.93%)
Apr 06, 2023
1.340
1.340
1.340
1.340
387
+0.00(+0.00%)
Apr 05, 2023
1.280
1.340
1.280
1.340
2,000
+0.01(+0.75%)
Apr 04, 2023
1.360
1.360
1.330
1.330
1,130
-0.05(-3.97%)
Apr 03, 2023
1.410
1.410
1.380
1.385
11,569
-0.04(-3.15%)
Mar 31, 2023
1.413
1.430
1.413
1.430
1,405
+0.02(+1.42%)
Mar 30, 2023
1.350
1.410
1.348
1.410
4,720
+0.18(+14.40%)
Mar 29, 2023
1.240
1.240
1.220
1.232
1,160
-0.00(-0.36%)
Mar 28, 2023
1.150
1.240
1.150
1.237
14,661
-0.03(-2.01%)
Mar 27, 2023
1.300
1.300
1.250
1.262
6,326
-0.03(-2.52%)
Mar 24, 2023
1.288
1.310
1.288
1.295
2,670
-0.06(-4.25%)
Mar 23, 2023
1.365
1.400
1.353
1.353
6,435
-0.03(-2.35%)
Mar 22, 2023
1.378
1.385
1.370
1.385
3,243
-0.02(-1.77%)
Mar 21, 2023
1.370
1.450
1.370
1.410
5,200
+0.03(+2.17%)
Mar 20, 2023
1.370
1.380
1.310
1.380
16,407
-0.13(-8.61%)
Mar 17, 2023
1.460
1.510
1.420
1.510
7,455
+0.11(+7.86%)
Mar 16, 2023
1.420
1.420
1.380
1.400
12,021
+0.07(+5.26%)
Mar 15, 2023
1.340
1.386
1.302
1.330
24,145
-0.20(-13.33%)
Mar 14, 2023
1.510
1.584
1.510
1.534
12,549
+0.09(+6.56%)
Mar 13, 2023
1.450
1.500
1.430
1.440
20,525
-0.15(-9.66%)
Mar 10, 2023
1.550
1.594
1.500
1.594
11,863
+0.10(+6.97%)
Mar 09, 2023
1.470
1.510
1.470
1.490
5,815
-0.01(-0.67%)
Mar 08, 2023
1.515
1.515
1.500
1.500
5,425
-0.03(-1.96%)
Mar 07, 2023
1.530
1.530
1.530
1.530
1,370
-0.11(-6.71%)
Mar 06, 2023
1.658
1.690
1.626
1.640
18,736
+0.01(+0.61%)
Mar 03, 2023
1.540
1.630
1.540
1.630
6,464
+0.16(+10.88%)
Mar 02, 2023
1.496
1.496
1.470
1.470
1,348
-0.01(-0.34%)
Mar 01, 2023
1.500
1.500
1.450
1.475
4,220
-0.05(-3.59%)
Feb 28, 2023
1.525
1.530
1.430
1.530
9,823
+0.09(+6.24%)
Feb 27, 2023
1.440
1.468
1.440
1.440
2,890
-0.02(-1.36%)
Feb 24, 2023
1.445
1.460
1.430
1.460
7,475
+0.01(+1.03%)
Feb 23, 2023
1.454
1.454
1.445
1.445
1,275
+0.01(+0.35%)
Feb 22, 2023
1.480
1.490
1.440
1.440
23,850
-0.07(-4.95%)
Feb 21, 2023
1.500
1.570
1.485
1.515
30,908
+0.07(+5.21%)
Feb 17, 2023
1.470
1.470
1.430
1.440
9,877
-0.03(-2.35%)
Feb 16, 2023
1.500
1.500
1.462
1.475
7,755
-0.04(-2.67%)
Feb 15, 2023
1.490
1.560
1.490
1.515
17,008
+0.02(+1.41%)
Feb 14, 2023
1.510
1.518
1.494
1.494
12,347
-0.06(-4.14%)
Feb 13, 2023
1.500
1.580
1.500
1.558
13,850
+0.07(+4.60%)
Feb 10, 2023
1.510
1.530
1.450
1.490
24,383
-0.03(-1.97%)
Feb 09, 2023
1.540
1.600
1.510
1.520
99,225
+0.03(+2.36%)
Feb 08, 2023
1.505
1.505
1.485
1.485
803
+0.01(+0.67%)
Feb 07, 2023
1.464
1.480
1.450
1.475
8,894
-0.11(-7.23%)
Feb 06, 2023
1.570
1.590
1.520
1.590
16,396
-0.03(-1.85%)
Feb 03, 2023
1.590
1.630
1.470
1.620
14,548
+0.00(+0.00%)
Feb 02, 2023
1.620
1.640
1.560
1.620
50,458
+0.08(+5.52%)
Feb 01, 2023
1.530
1.610
1.520
1.535
53,130
+0.06(+3.73%)
Jan 31, 2023
1.470
1.490
1.460
1.480
10,345
+0.02(+1.37%)
Jan 30, 2023
1.510
1.510
1.460
1.460
7,609
+0.02(+1.46%)
Jan 27, 2023
1.436
1.460
1.436
1.439
4,008
-0.00(-0.07%)
Jan 26, 2023
1.450
1.450
1.426
1.440
1,614
+0.04(+2.86%)
Jan 25, 2023
1.400
1.400
1.374
1.400
9,902
-0.01(-0.71%)
Jan 24, 2023
1.380
1.420
1.380
1.410
5,537
+0.04(+2.92%)
Jan 23, 2023
1.330
1.390
1.330
1.370
17,480
+0.01(+1.00%)
Jan 20, 2023
1.350
1.357
1.300
1.357
23,448
-0.01(-0.99%)
Jan 19, 2023
1.400
1.400
1.360
1.370
7,841
-0.03(-2.42%)
Jan 18, 2023
1.384
1.440
1.375
1.404
32,176
+0.05(+4.00%)
Jan 17, 2023
1.360
1.455
1.345
1.350
134,687
-0.03(-2.17%)
Jan 13, 2023
1.356
1.400
1.356
1.380
2,810
+0.03(+2.22%)
Jan 12, 2023
1.350
1.360
1.335
1.350
13,390
+0.05(+3.85%)
Jan 11, 2023
1.275
1.300
1.275
1.300
8,850
+0.02(+1.79%)
Jan 10, 2023
1.260
1.277
1.260
1.277
1,100
+0.05(+3.83%)
Jan 09, 2023
1.273
1.300
1.230
1.230
4,215
+0.01(+0.82%)
Jan 06, 2023
1.180
1.220
1.170
1.220
4,135
-0.07(-5.42%)
Jan 05, 2023
1.160
1.290
1.160
1.290
7,531
+0.05(+4.23%)
Jan 04, 2023
1.200
1.238
1.190
1.238
12,941
+0.08(+6.68%)
Jan 03, 2023
1.330
1.330
1.160
1.160
5,727
+0.01(+0.87%)
Dec 30, 2022
1.170
1.172
1.150
1.150
12,690
-0.03(-2.13%)
Dec 29, 2022
1.150
1.175
1.110
1.175
6,423
+0.01(+0.43%)
Dec 28, 2022
1.190
1.190
1.161
1.170
26,733
-0.04(-3.31%)
Dec 27, 2022
1.180
1.210
1.120
1.210
3,016
+0.01(+0.83%)
Dec 23, 2022
1.180
1.200
1.180
1.200
4,475
+0.00(+0.18%)
Dec 22, 2022
1.120
1.198
1.120
1.198
2,967
+0.01(+0.51%)
Dec 21, 2022
1.160
1.230
1.160
1.192
5,290
+0.00(+0.32%)
Dec 20, 2022
1.180
1.200
1.180
1.188
10,270
-0.00(-0.17%)
Dec 19, 2022
1.190
1.190
1.180
1.190
3,845
+0.04(+3.48%)
Dec 16, 2022
1.140
1.150
1.140
1.150
3,340
+0.02(+1.90%)
Dec 15, 2022
1.150
1.150
1.050
1.129
8,420
-0.06(-5.24%)
Dec 14, 2022
1.210
1.210
1.180
1.191
2,628
+0.04(+3.44%)
Dec 13, 2022
1.190
1.190
1.141
1.151
11,467
+0.06(+5.73%)
Dec 12, 2022
1.100
1.100
1.070
1.089
7,810
+0.01(+0.83%)
Dec 09, 2022
1.080
1.100
1.050
1.080
10,500
+0.01(+0.93%)
Dec 08, 2022
1.070
1.095
1.050
1.070
16,535
-0.04(-3.60%)
Dec 07, 2022
1.065
1.110
1.065
1.110
4,200
+0.05(+4.72%)
Dec 06, 2022
1.080
1.080
1.060
1.060
13,808
-0.04(-3.65%)
Dec 05, 2022
1.170
1.190
1.100
1.100
5,525
-0.11(-8.92%)
Dec 02, 2022
1.130
1.208
1.130
1.208
2,605
+0.02(+1.50%)
Dec 01, 2022
1.135
1.190
1.135
1.190
2,798
+0.10(+9.17%)
Nov 30, 2022
1.120
1.120
1.090
1.090
3,445
-0.02(-1.80%)
Nov 29, 2022
1.110
1.120
1.090
1.110
5,400
-0.05(-4.31%)
Nov 28, 2022
1.170
1.190
1.150
1.160
30,900
-0.08(-6.62%)
Nov 25, 2022
1.230
1.242
1.230
1.242
18,420
+0.08(+7.09%)
Nov 23, 2022
1.150
1.170
1.130
1.160
20,502
+0.02(+1.89%)
Nov 22, 2022
1.130
1.150
1.110
1.139
1,663
+0.02(+1.65%)
Nov 21, 2022
1.090
1.150
1.090
1.120
3,104
-0.04(-3.57%)
Nov 18, 2022
1.161
1.161
1.161
1.161
1,120
+0.08(+7.55%)
Nov 17, 2022
1.100
1.120
1.080
1.080
21,041
-0.03(-2.79%)
Nov 16, 2022
1.200
1.200
1.100
1.111
16,820
-0.12(-9.67%)
Nov 15, 2022
1.250
1.270
1.230
1.230
10,464
+0.00(+0.00%)
Nov 14, 2022
1.247
1.247
1.220
1.230
3,971
-0.00(-0.18%)
Nov 11, 2022
1.200
1.232
1.200
1.232
5,702
+0.08(+7.15%)
Nov 10, 2022
1.151
1.180
1.150
1.150
6,023
+0.01(+0.88%)
Nov 09, 2022
1.090
1.140
1.090
1.140
1,534
-0.09(-7.14%)
Nov 08, 2022
1.240
1.240
1.228
1.228
3,515
-0.00(-0.20%)
Nov 07, 2022
1.240
1.240
1.180
1.230
6,049
+0.05(+4.09%)
Nov 04, 2022
1.180
1.220
1.160
1.182
12,017
+0.06(+5.51%)
Nov 03, 2022
1.100
1.120
1.060
1.120
58,625
-0.05(-4.68%)
Nov 02, 2022
1.250
1.250
1.170
1.175
4,610
-0.03(-2.89%)
Nov 01, 2022
1.220
1.250
1.210
1.210
9,793
+0.03(+2.63%)
Oct 31, 2022
1.130
1.179
1.130
1.179
3,954
-0.06(-4.92%)
Oct 28, 2022
1.200
1.240
1.150
1.240
5,384
+0.00(+0.40%)
Oct 27, 2022
1.200
1.267
1.198
1.235
8,038
-0.02(-1.77%)
Oct 26, 2022
1.220
1.257
1.180
1.257
3,166
+0.04(+3.06%)
Oct 25, 2022
1.189
1.220
1.189
1.220
21,593
+0.02(+2.09%)
Oct 24, 2022
1.120
1.200
1.120
1.195
5,752
+0.06(+4.96%)
Oct 21, 2022
1.120
1.160
1.090
1.139
9,561
-0.00(-0.22%)
Oct 20, 2022
1.170
1.180
1.140
1.141
26,058
-0.05(-4.26%)
Oct 19, 2022
1.200
1.260
1.192
1.192
5,531
-0.10(-7.61%)
Oct 18, 2022
1.300
1.300
1.289
1.290
1,425
-0.01(-0.77%)
Oct 17, 2022
1.300
1.300
1.300
1.300
185
+0.09(+7.88%)
Oct 14, 2022
1.190
1.230
1.190
1.205
6,402
+0.02(+1.26%)
Oct 13, 2022
1.150
1.191
1.150
1.190
2,549
-0.01(-0.42%)
Oct 12, 2022
1.240
1.260
1.160
1.195
18,090
-0.10(-8.07%)
Oct 11, 2022
1.210
1.300
1.210
1.300
2,351
-0.01(-0.77%)
Oct 10, 2022
1.320
1.320
1.260
1.310
76,224
-0.09(-6.43%)
Oct 07, 2022
1.290
1.420
1.290
1.400
2,495
-0.05(-3.14%)
Oct 06, 2022
1.321
1.445
1.321
1.445
9,336
+0.05(+3.24%)
Oct 05, 2022
1.440
1.475
1.363
1.400
8,397
-0.01(-0.96%)
Oct 04, 2022
1.330
1.505
1.330
1.414
2,800
+0.14(+11.31%)
Oct 03, 2022
1.190
1.300
1.190
1.270
9,600
-0.03(-2.31%)
Sep 30, 2022
1.300
1.300
1.270
1.300
5,470
+0.03(+2.36%)
Sep 29, 2022
1.280
1.307
1.251
1.270
5,975
-0.03(-2.31%)
Sep 28, 2022
1.300
1.329
1.300
1.300
7,000
+0.00(+0.00%)
Sep 27, 2022
1.370
1.390
1.300
1.300
9,526
-0.08(-5.80%)
Sep 26, 2022
1.220
1.440
1.220
1.380
17,508
+0.01(+0.73%)
Sep 23, 2022
1.390
1.390
1.290
1.370
33,418
-0.08(-5.52%)
Sep 22, 2022
1.420
1.510
1.410
1.450
5,612
-0.06(-3.97%)
Sep 21, 2022
1.560
1.560
1.510
1.510
11,417
-0.03(-2.27%)
Sep 20, 2022
1.570
1.580
1.510
1.545
6,725
-0.12(-7.49%)
Sep 19, 2022
1.630
1.720
1.545
1.670
7,214
-0.01(-0.60%)
Sep 16, 2022
1.680
1.718
1.680
1.680
13,355
-0.03(-1.75%)
Sep 15, 2022
1.768
1.770
1.710
1.710
9,312
-0.14(-7.57%)
Sep 14, 2022
1.770
1.850
1.770
1.850
3,207
+0.09(+5.35%)
Sep 13, 2022
1.800
1.800
1.756
1.756
2,705
-0.04(-2.44%)
Sep 12, 2022
1.950
1.990
1.800
1.800
7,094
-0.18(-9.09%)
Sep 09, 2022
1.919
1.999
1.800
1.980
8,269
+0.05(+2.59%)
Sep 08, 2022
1.795
1.930
1.720
1.930
5,610
-0.07(-3.50%)
Sep 07, 2022
1.970
2.000
1.970
2.000
550
+0.00(+0.00%)
Sep 06, 2022
2.070
2.070
2.000
2.000
3,270
-0.05(-2.44%)
Sep 02, 2022
2.050
2.050
2.050
2.050
2,523
-0.02(-0.99%)
Sep 01, 2022
2.120
2.120
2.051
2.071
13,784
-0.05(-2.38%)
Aug 31, 2022
2.121
2.121
2.121
2.121
410
-0.00(-0.19%)
Aug 30, 2022
2.200
2.200
2.100
2.125
3,014
-0.15(-6.80%)
Aug 29, 2022
2.250
2.280
2.200
2.280
14,519
+0.01(+0.26%)
Aug 26, 2022
2.274
2.274
2.274
2.274
304
-0.03(-1.13%)
Aug 25, 2022
2.325
2.325
2.300
2.300
3,307
+0.08(+3.51%)
Aug 24, 2022
2.250
2.250
2.222
2.222
1,139
-0.03(-1.24%)
Aug 23, 2022
2.270
2.290
2.250
2.250
985
+0.00(+0.00%)
Aug 22, 2022
2.280
2.280
2.200
2.250
9,937
-0.05(-2.29%)
Aug 19, 2022
2.350
2.500
2.222
2.303
9,811
-0.19(-7.52%)
Aug 18, 2022
2.500
2.500
2.420
2.490
3,353
+0.12(+5.02%)
Aug 17, 2022
2.500
2.530
2.300
2.371
11,990
-0.13(-5.16%)
Aug 16, 2022
2.490
2.501
2.490
2.500
891
-0.12(-4.58%)
Aug 15, 2022
2.340
2.620
2.340
2.620
4,938
-0.01(-0.38%)
Aug 12, 2022
2.500
2.630
2.420
2.630
6,348
+0.14(+5.62%)
Aug 11, 2022
2.500
2.500
2.442
2.490
6,654
+0.03(+1.22%)
Aug 10, 2022
2.440
2.500
2.440
2.460
8,864
+0.02(+0.82%)
Aug 09, 2022
2.440
2.440
2.410
2.440
2,930
+0.04(+1.67%)
Aug 08, 2022
2.310
2.440
2.310
2.400
19,810
+0.08(+3.45%)
Aug 05, 2022
2.310
2.347
2.272
2.320
2,377
-0.03(-1.28%)
Aug 04, 2022
2.410
2.410
2.290
2.350
6,928
-0.05(-2.08%)
Aug 03, 2022
2.410
2.410
2.300
2.400
3,381
+0.06(+2.56%)
Aug 02, 2022
2.320
2.366
2.270
2.340
1,964
+0.07(+3.22%)
Aug 01, 2022
2.260
2.267
2.210
2.267
6,601
+0.01(+0.31%)
Jul 29, 2022
2.150
2.260
2.150
2.260
11,521
+0.15(+7.11%)
Jul 28, 2022
2.160
2.160
2.087
2.110
6,229
+0.14(+7.11%)
Jul 27, 2022
1.910
2.000
1.910
1.970
8,662
+0.04(+2.12%)
Jul 26, 2022
1.929
1.929
1.929
1.929
410
+0.03(+1.53%)
Jul 25, 2022
1.900
1.900
1.900
1.900
225
+0.00(+0.00%)
Jul 22, 2022
2.080
2.080
1.900
1.900
7,613
-0.08(-3.80%)
Jul 21, 2022
1.975
1.975
1.975
1.975
214
+0.10(+5.61%)
Jul 20, 2022
1.970
1.970
1.870
1.870
10,524
-0.06(-3.11%)
Jul 19, 2022
1.940
1.960
1.880
1.930
21,502
+0.05(+2.66%)
Jul 18, 2022
1.820
1.880
1.800
1.880
11,149
+0.20(+12.24%)
Jul 15, 2022
1.700
1.700
1.675
1.675
6,620
+0.07(+4.23%)
Jul 14, 2022
1.580
1.607
1.550
1.607
2,588
-0.19(-10.72%)
Jul 13, 2022
1.742
1.810
1.670
1.800
3,861
+0.01(+0.45%)
Jul 12, 2022
1.780
1.820
1.780
1.792
3,447
-0.08(-4.18%)
Jul 11, 2022
1.830
1.880
1.830
1.870
3,475
+0.13(+7.47%)
Jul 08, 2022
1.760
1.760
1.715
1.740
11,542
+0.02(+1.01%)
Jul 07, 2022
1.723
1.723
1.680
1.723
5,680
+0.04(+2.54%)
Jul 06, 2022
1.697
1.697
1.680
1.680
910
+0.11(+7.01%)
Jul 05, 2022
1.580
1.580
1.550
1.570
6,220
-0.08(-4.85%)
Jul 01, 2022
1.690
1.740
1.620
1.650
14,302
-0.04(-2.08%)
Jun 30, 2022
1.750
1.750
1.650
1.685
9,735
-0.10(-5.81%)
Jun 29, 2022
1.810
1.810
1.727
1.789
8,241
-0.08(-4.33%)
Jun 28, 2022
1.870
1.870
1.870
1.870
100
+0.02(+1.08%)
Jun 27, 2022
1.730
1.871
1.730
1.850
1,390
-0.03(-1.60%)
Jun 24, 2022
1.845
1.880
1.780
1.880
1,568
-0.12(-6.00%)
Jun 23, 2022
1.890
2.000
1.850
2.000
4,532
+0.07(+3.63%)
Jun 21, 2022
1.930
0
+0.03(+1.58%)
Jun 17, 2022
1.830
1.900
1.811
1.900
6,000
+0.07(+3.83%)
Jun 16, 2022
1.830
1.860
1.778
1.830
8,957
-0.04(-2.14%)
Jun 15, 2022
1.860
1.870
1.860
1.870
4,323
-0.00(-0.06%)
Jun 14, 2022
1.760
1.880
1.760
1.871
16,305
-0.09(-4.54%)
Jun 13, 2022
1.830
1.970
1.830
1.960
13,069
-0.15(-7.05%)
Jun 10, 2022
2.050
2.130
2.000
2.109
13,290
-0.14(-6.28%)
Jun 09, 2022
2.280
2.280
2.250
2.250
1,210
+0.00(+0.00%)
Jun 08, 2022
2.350
2.350
2.250
2.250
900
-0.10(-4.26%)
Jun 07, 2022
2.370
2.400
2.220
2.350
8,620
+0.05(+2.17%)
Jun 06, 2022
2.430
2.430
2.100
2.300
20,479
+0.04(+1.77%)
Jun 03, 2022
2.260
2.260
2.260
2.260
528
-0.03(-1.31%)
Jun 02, 2022
2.283
2.290
2.283
2.290
610
-0.04(-1.72%)
Jun 01, 2022
2.343
2.343
2.330
2.330
935
+0.07(+3.10%)
May 31, 2022
2.270
2.287
2.256
2.260
7,050
+0.11(+5.20%)
May 27, 2022
2.160
2.160
2.120
2.148
3,131
-0.02(-0.91%)
May 26, 2022
2.050
2.168
2.028
2.168
3,385
+0.15(+7.33%)
May 25, 2022
2.000
2.020
2.000
2.020
1,142
-0.02(-0.79%)
May 24, 2022
2.036
2.036
2.036
2.036
102
+0.00(+0.05%)
May 23, 2022
2.060
2.060
2.000
2.035
1,667
+0.04(+1.75%)
May 20, 2022
1.975
2.000
1.975
2.000
11,362
-0.08(-3.85%)
May 19, 2022
2.033
2.080
2.000
2.080
3,866
+0.19(+9.76%)
May 18, 2022
1.980
1.980
1.879
1.895
7,768
-0.21(-9.76%)
May 17, 2022
2.090
2.100
2.090
2.100
1,535
+0.07(+3.30%)
May 16, 2022
2.033
2.033
2.033
2.033
820
+0.12(+6.38%)
May 13, 2022
1.910
1.955
1.900
1.911
5,499
+0.18(+10.14%)
May 12, 2022
1.700
1.789
1.700
1.735
6,618
-0.02(-1.42%)
May 11, 2022
1.830
1.830
1.750
1.760
22,292
+0.16(+9.97%)
May 10, 2022
1.780
1.800
1.601
1.601
75,588
-0.20(-11.08%)
May 09, 2022
1.880
1.929
1.800
1.800
15,811
-0.04(-2.17%)
May 06, 2022
1.950
1.950
1.820
1.840
13,700
-0.33(-15.21%)
May 05, 2022
2.000
2.170
2.000
2.170
940
+0.12(+5.85%)
May 04, 2022
2.071
2.100
2.050
2.050
3,426
-0.01(-0.49%)
May 03, 2022
1.990
2.060
1.990
2.060
7,000
+0.05(+2.49%)
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.