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
T Stamp Inc
(NQ:
IDAI
)
0.5520
+0.0120 (+2.22%)
Streaming Delayed Price
Updated: 3:45 PM EDT, Jun 12, 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 30, 2024
0.7846
0.8179
0.7701
0.7749
13,114
-0.01(-1.49%)
Apr 29, 2024
0.7800
0.8200
0.7564
0.7866
64,554
+0.02(+2.16%)
Apr 26, 2024
0.7869
0.7872
0.7625
0.7700
23,834
+0.01(+1.32%)
Apr 25, 2024
0.7690
0.7879
0.7300
0.7600
88,729
-0.00(-0.26%)
Apr 24, 2024
0.7680
0.7883
0.7600
0.7620
41,189
-0.02(-2.67%)
Apr 23, 2024
0.7600
0.8052
0.7600
0.7829
41,952
+0.00(+0.40%)
Apr 22, 2024
0.8100
0.8181
0.7502
0.7798
191,202
-0.04(-4.91%)
Apr 19, 2024
0.8200
0.8370
0.8027
0.8201
110,865
-0.02(-2.08%)
Apr 18, 2024
0.8650
0.8898
0.8200
0.8375
68,973
-0.01(-1.49%)
Apr 17, 2024
0.9300
0.9399
0.8355
0.8502
152,313
-0.08(-8.83%)
Apr 16, 2024
0.9200
0.9425
0.8900
0.9325
132,210
-0.00(-0.36%)
Apr 15, 2024
1.000
1.000
0.9100
0.9359
123,879
-0.03(-2.75%)
Apr 12, 2024
0.9800
0.9994
0.9301
0.9624
122,185
-0.05(-4.71%)
Apr 11, 2024
0.9549
1.050
0.9404
1.010
278,281
+0.04(+4.19%)
Apr 10, 2024
0.9500
0.9700
0.9401
0.9694
69,562
-0.00(-0.06%)
Apr 09, 2024
0.9900
0.9899
0.9423
0.9700
91,905
-0.01(-0.91%)
Apr 08, 2024
0.9499
1.070
0.9300
0.9789
268,783
+0.03(+3.04%)
Apr 05, 2024
0.9480
0.9651
0.9200
0.9500
86,756
+0.00(+0.00%)
Apr 04, 2024
0.9300
0.9669
0.9001
0.9500
225,995
+0.03(+3.28%)
Apr 03, 2024
0.9000
0.9300
0.8501
0.9198
191,616
+0.01(+1.31%)
Apr 02, 2024
0.9650
0.9680
0.8950
0.9079
150,340
-0.06(-6.21%)
Apr 01, 2024
0.9699
0.9789
0.9300
0.9680
139,784
+0.04(+4.81%)
Mar 28, 2024
0.9397
0.9584
0.8800
0.9236
242,353
-0.02(-1.71%)
Mar 27, 2024
0.8978
0.9498
0.8900
0.9397
320,391
+0.05(+5.58%)
Mar 26, 2024
0.9000
0.9320
0.8900
0.8900
170,737
-0.02(-2.18%)
Mar 25, 2024
0.8800
0.9449
0.8800
0.9098
163,756
+0.03(+3.68%)
Mar 22, 2024
0.8800
0.9898
0.8682
0.8775
550,861
-0.02(-1.89%)
Mar 21, 2024
0.9850
0.9900
0.8850
0.8944
460,174
-0.07(-6.83%)
Mar 20, 2024
1.010
1.030
0.9226
0.9600
471,623
-0.05(-4.95%)
Mar 19, 2024
1.080
1.096
0.9939
1.010
796,532
-0.07(-6.48%)
Mar 18, 2024
1.100
1.170
1.050
1.080
1,094,103
+0.01(+0.93%)
Mar 15, 2024
1.050
1.270
1.020
1.070
1,579,895
+0.03(+2.88%)
Mar 14, 2024
1.000
1.140
0.9900
1.040
709,609
+0.05(+5.05%)
Mar 13, 2024
1.120
1.500
0.9823
0.9900
5,777,807
-0.09(-8.33%)
Mar 12, 2024
1.120
1.140
1.050
1.080
369,512
-0.03(-2.70%)
Mar 11, 2024
1.140
1.148
1.060
1.110
186,887
-0.02(-1.77%)
Mar 08, 2024
1.140
1.160
1.060
1.130
202,200
+0.02(+1.80%)
Mar 07, 2024
1.040
1.330
1.040
1.110
1,423,624
+0.06(+5.71%)
Mar 06, 2024
1.080
1.110
1.040
1.050
144,318
-0.03(-2.78%)
Mar 05, 2024
1.090
1.100
1.040
1.080
151,774
-0.01(-0.92%)
Mar 04, 2024
1.100
1.160
1.050
1.090
268,608
+0.01(+0.93%)
Mar 01, 2024
1.120
1.180
1.050
1.080
296,623
+0.00(+0.00%)
Feb 29, 2024
1.180
1.220
1.040
1.080
522,792
-0.08(-6.90%)
Feb 28, 2024
1.350
1.370
1.160
1.160
1,408,486
-0.16(-12.12%)
Feb 27, 2024
1.310
1.530
1.252
1.320
1,815,597
-0.01(-0.75%)
Feb 26, 2024
1.280
1.430
1.210
1.330
555,933
+0.07(+5.56%)
Feb 23, 2024
1.290
1.290
1.230
1.260
92,812
-0.01(-1.18%)
Feb 22, 2024
1.380
1.380
1.232
1.275
293,844
-0.08(-5.90%)
Feb 21, 2024
1.440
1.456
1.320
1.355
149,226
-0.09(-6.55%)
Feb 20, 2024
1.400
1.500
1.350
1.450
276,387
+0.05(+3.57%)
Feb 16, 2024
1.510
2.500
1.390
1.400
2,177,797
-0.14(-9.09%)
Feb 15, 2024
1.550
1.550
1.410
1.540
102,618
+0.06(+4.05%)
Feb 14, 2024
1.450
1.570
1.420
1.480
57,318
+0.03(+2.07%)
Feb 13, 2024
1.430
1.460
1.360
1.450
123,235
+0.05(+3.57%)
Feb 12, 2024
1.410
1.490
1.350
1.400
80,700
-0.03(-2.10%)
Feb 09, 2024
1.415
1.500
1.350
1.430
112,153
+0.04(+2.88%)
Feb 08, 2024
1.440
1.490
1.330
1.390
81,176
-0.05(-3.47%)
Feb 07, 2024
1.420
1.440
1.370
1.440
29,064
+0.04(+3.22%)
Feb 06, 2024
1.450
1.452
1.360
1.395
49,224
-0.05(-3.79%)
Feb 05, 2024
1.432
1.470
1.402
1.450
26,155
+0.03(+2.11%)
Feb 02, 2024
1.490
1.490
1.330
1.420
110,001
-0.04(-2.74%)
Feb 01, 2024
1.460
1.460
1.400
1.460
42,019
+0.02(+1.39%)
Jan 31, 2024
1.500
1.500
1.410
1.440
76,181
-0.04(-2.70%)
Jan 30, 2024
1.510
1.510
1.430
1.480
24,362
+0.00(+0.00%)
Jan 29, 2024
1.520
1.550
1.400
1.480
56,772
+0.00(+0.00%)
Jan 26, 2024
1.490
1.520
1.450
1.480
27,089
+0.02(+1.37%)
Jan 25, 2024
1.450
1.540
1.420
1.460
39,031
-0.04(-2.67%)
Jan 24, 2024
1.640
1.640
1.400
1.500
48,245
-0.04(-2.60%)
Jan 23, 2024
1.670
1.709
1.500
1.540
136,555
-0.04(-2.53%)
Jan 22, 2024
1.510
1.750
1.460
1.580
395,329
+0.12(+8.22%)
Jan 19, 2024
1.450
1.460
1.400
1.460
29,252
+0.07(+5.04%)
Jan 18, 2024
1.420
1.420
1.350
1.390
35,812
-0.03(-2.11%)
Jan 17, 2024
1.430
1.450
1.400
1.420
67,134
-0.01(-0.70%)
Jan 16, 2024
1.390
1.540
1.380
1.430
160,511
+0.10(+7.52%)
Jan 12, 2024
1.375
1.375
1.300
1.330
28,425
+0.03(+2.30%)
Jan 11, 2024
1.360
1.400
1.300
1.300
108,355
-0.07(-5.11%)
Jan 10, 2024
1.400
1.448
1.330
1.370
29,354
-0.02(-1.44%)
Jan 09, 2024
1.490
1.490
1.320
1.390
55,805
-0.10(-6.70%)
Jan 08, 2024
1.490
1.530
1.460
1.490
42,689
+0.03(+2.05%)
Jan 05, 2024
1.420
1.470
1.410
1.460
21,140
+0.01(+0.69%)
Jan 04, 2024
1.500
1.590
1.400
1.450
149,040
-0.05(-3.33%)
Jan 03, 2024
1.510
1.510
1.430
1.500
40,533
+0.04(+2.74%)
Jan 02, 2024
1.430
1.500
1.350
1.460
113,068
+0.09(+6.57%)
Dec 29, 2023
1.450
1.488
1.360
1.370
84,620
-0.09(-6.16%)
Dec 28, 2023
1.400
1.470
1.320
1.460
130,248
+0.14(+10.61%)
Dec 27, 2023
1.310
1.340
1.280
1.320
23,454
+0.00(+0.00%)
Dec 26, 2023
1.330
1.340
1.275
1.320
58,252
-0.04(-2.94%)
Dec 22, 2023
1.400
1.490
1.290
1.360
107,481
-0.07(-4.90%)
Dec 21, 2023
1.290
1.450
1.260
1.430
52,016
+0.09(+6.72%)
Dec 20, 2023
1.260
1.350
1.260
1.340
34,141
+0.04(+3.08%)
Dec 19, 2023
1.290
1.320
1.250
1.300
61,050
+0.00(+0.00%)
Dec 18, 2023
1.290
1.330
1.250
1.300
49,886
+0.10(+8.33%)
Dec 15, 2023
1.330
1.330
1.200
1.200
165,149
-0.11(-8.40%)
Dec 14, 2023
1.410
1.410
1.210
1.310
236,988
-0.05(-3.68%)
Dec 13, 2023
1.280
1.400
1.280
1.360
69,864
+0.06(+4.62%)
Dec 12, 2023
1.300
1.320
1.290
1.300
22,440
-0.02(-1.52%)
Dec 11, 2023
1.390
1.390
1.310
1.320
35,382
-0.05(-3.64%)
Dec 08, 2023
1.370
1.390
1.280
1.370
42,140
+0.02(+1.47%)
Dec 07, 2023
1.460
1.465
1.250
1.350
43,151
-0.11(-7.53%)
Dec 06, 2023
1.520
1.560
1.380
1.460
44,559
-0.05(-3.31%)
Dec 05, 2023
1.550
1.620
1.500
1.510
45,226
-0.05(-3.21%)
Dec 04, 2023
1.570
1.618
1.490
1.560
83,429
-0.09(-5.45%)
Dec 01, 2023
1.648
1.770
1.600
1.650
102,304
+0.00(+0.00%)
Nov 30, 2023
1.610
1.690
1.594
1.650
62,811
+0.11(+7.14%)
Nov 29, 2023
1.570
1.600
1.520
1.540
22,606
-0.06(-3.75%)
Nov 28, 2023
1.630
1.650
1.520
1.600
30,774
+0.00(+0.00%)
Nov 27, 2023
1.600
1.630
1.510
1.600
57,369
+0.02(+1.27%)
Nov 24, 2023
1.500
1.580
1.480
1.580
22,178
+0.07(+4.64%)
Nov 22, 2023
1.460
1.550
1.460
1.510
12,903
+0.04(+2.72%)
Nov 21, 2023
1.460
1.501
1.433
1.470
20,660
+0.00(+0.33%)
Nov 20, 2023
1.400
1.480
1.350
1.465
42,472
-0.01(-0.66%)
Nov 17, 2023
1.410
1.490
1.410
1.475
44,642
+0.03(+1.72%)
Nov 16, 2023
1.500
1.510
1.410
1.450
30,227
-0.09(-5.84%)
Nov 15, 2023
1.470
1.605
1.450
1.540
71,651
+0.07(+4.76%)
Nov 14, 2023
1.400
1.520
1.400
1.470
61,123
+0.06(+4.26%)
Nov 13, 2023
1.480
1.480
1.350
1.410
19,379
-0.01(-0.70%)
Nov 10, 2023
1.460
1.460
1.370
1.420
38,051
+0.05(+3.65%)
Nov 09, 2023
1.540
1.540
1.320
1.370
70,533
-0.10(-6.80%)
Nov 08, 2023
1.650
1.700
1.430
1.470
177,583
-0.09(-6.07%)
Nov 07, 2023
1.420
1.590
1.400
1.565
101,488
+0.16(+10.99%)
Nov 06, 2023
1.500
1.500
1.400
1.410
55,681
+0.02(+1.44%)
Nov 03, 2023
1.400
1.440
1.270
1.390
134,440
+0.06(+4.51%)
Nov 02, 2023
1.230
1.398
1.150
1.330
202,921
+0.17(+14.66%)
Nov 01, 2023
1.180
1.210
1.150
1.160
20,748
+0.00(+0.00%)
Oct 31, 2023
1.180
1.220
1.140
1.160
14,311
+0.01(+0.87%)
Oct 30, 2023
1.300
1.320
1.110
1.150
97,832
-0.18(-13.53%)
Oct 27, 2023
1.320
1.349
1.250
1.330
37,629
+0.06(+4.72%)
Oct 26, 2023
1.340
1.350
1.210
1.270
83,447
-0.08(-5.93%)
Oct 25, 2023
1.340
1.350
1.220
1.350
81,193
+0.11(+8.87%)
Oct 24, 2023
1.200
1.300
1.198
1.240
26,898
+0.00(+0.00%)
Oct 23, 2023
1.290
1.290
1.170
1.240
104,624
-0.05(-3.88%)
Oct 20, 2023
1.300
1.340
1.290
1.290
41,262
-0.06(-4.44%)
Oct 19, 2023
1.380
1.380
1.290
1.350
28,031
+0.00(+0.00%)
Oct 18, 2023
1.420
1.500
1.320
1.350
133,171
-0.10(-6.90%)
Oct 17, 2023
1.460
1.530
1.420
1.450
37,467
-0.01(-0.68%)
Oct 16, 2023
1.500
1.530
1.450
1.460
82,319
-0.06(-3.95%)
Oct 13, 2023
1.626
1.626
1.500
1.520
31,259
-0.01(-0.65%)
Oct 12, 2023
1.670
1.672
1.510
1.530
150,844
-0.12(-7.27%)
Oct 11, 2023
1.670
1.700
1.560
1.650
48,476
+0.04(+2.48%)
Oct 10, 2023
1.600
1.611
1.515
1.610
74,387
+0.05(+3.21%)
Oct 09, 2023
1.600
1.630
1.540
1.560
45,343
-0.04(-2.50%)
Oct 06, 2023
1.550
1.600
1.500
1.600
47,423
+0.05(+3.23%)
Oct 05, 2023
1.560
1.600
1.530
1.550
16,935
-0.04(-2.52%)
Oct 04, 2023
1.480
1.590
1.480
1.590
42,456
+0.09(+6.00%)
Oct 03, 2023
1.600
1.707
1.467
1.500
113,713
-0.09(-5.66%)
Oct 02, 2023
1.710
1.790
1.570
1.590
168,329
-0.06(-3.64%)
Sep 29, 2023
1.660
1.730
1.624
1.650
43,663
+0.01(+0.61%)
Sep 28, 2023
1.630
1.690
1.580
1.640
80,428
+0.01(+0.61%)
Sep 27, 2023
1.590
1.670
1.590
1.630
58,387
+0.01(+0.62%)
Sep 26, 2023
1.770
1.770
1.612
1.620
121,299
-0.15(-8.47%)
Sep 25, 2023
1.770
1.850
1.740
1.770
132,064
-0.04(-2.21%)
Sep 22, 2023
1.990
2.083
1.763
1.810
134,653
-0.16(-8.12%)
Sep 21, 2023
2.060
2.070
1.920
1.970
79,642
-0.03(-1.50%)
Sep 20, 2023
2.170
2.170
1.890
2.000
126,000
+0.00(+0.00%)
Sep 19, 2023
2.110
2.350
1.850
2.000
318,841
-0.06(-2.91%)
Sep 18, 2023
2.100
2.500
2.050
2.060
843,266
-0.03(-1.44%)
Sep 15, 2023
2.220
2.295
2.075
2.090
210,786
-0.13(-5.86%)
Sep 14, 2023
2.230
2.290
1.920
2.220
676,960
-0.12(-5.13%)
Sep 13, 2023
1.650
2.400
1.610
2.340
1,711,938
+0.72(+44.44%)
Sep 12, 2023
1.410
1.660
1.406
1.620
311,292
+0.18(+12.50%)
Sep 11, 2023
1.440
1.460
1.360
1.440
129,510
-0.05(-3.36%)
Sep 08, 2023
1.490
1.500
1.430
1.490
61,039
+0.02(+1.36%)
Sep 07, 2023
1.540
1.560
1.380
1.470
192,482
-0.09(-5.77%)
Sep 06, 2023
1.550
1.770
1.480
1.560
1,099,185
+0.15(+10.64%)
Sep 05, 2023
1.470
1.470
1.340
1.410
206,285
-0.08(-5.37%)
Sep 01, 2023
1.670
1.710
1.450
1.490
385,897
-0.16(-9.70%)
Aug 31, 2023
1.710
1.710
1.639
1.650
162,667
-0.06(-3.51%)
Aug 30, 2023
1.770
1.790
1.675
1.710
373,282
+0.06(+3.64%)
Aug 29, 2023
1.750
1.900
1.610
1.650
774,145
-0.02(-1.20%)
Aug 28, 2023
2.510
2.600
1.500
1.670
2,464,354
-0.89(-34.77%)
Aug 25, 2023
2.600
2.830
2.520
2.560
327,970
-0.16(-5.88%)
Aug 24, 2023
3.050
3.090
2.600
2.720
473,323
-0.24(-8.11%)
Aug 23, 2023
3.040
3.140
2.800
2.960
549,913
-0.18(-5.73%)
Aug 22, 2023
3.150
3.320
2.920
3.140
705,386
-0.10(-3.09%)
Aug 21, 2023
2.680
3.260
2.610
3.240
1,187,302
+0.44(+15.71%)
Aug 18, 2023
3.000
3.500
2.700
2.800
3,282,140
-0.25(-8.20%)
Aug 17, 2023
2.550
3.330
2.450
3.050
7,891,272
+0.56(+22.49%)
Aug 16, 2023
2.600
2.970
2.400
2.490
1,282,994
+0.15(+6.41%)
Aug 15, 2023
2.070
2.500
1.970
2.340
1,006,094
-0.13(-5.26%)
Aug 14, 2023
2.560
2.604
2.350
2.470
1,069,875
-0.26(-9.52%)
Aug 11, 2023
2.790
3.190
2.560
2.730
12,426,712
+0.15(+6.02%)
Aug 10, 2023
2.370
2.670
2.200
2.575
2,731,549
+0.12(+5.10%)
Aug 09, 2023
1.630
2.850
1.600
2.450
14,325,868
+0.87(+55.06%)
Aug 08, 2023
1.690
1.790
1.470
1.580
752,397
-0.23(-12.71%)
Aug 07, 2023
1.990
2.070
1.650
1.810
965,631
-0.18(-9.05%)
Aug 04, 2023
2.000
2.300
1.980
1.990
2,206,966
-0.22(-9.95%)
Aug 03, 2023
2.100
2.450
1.820
2.210
9,365,381
+0.02(+0.91%)
Aug 02, 2023
1.720
2.900
1.705
2.190
118,964,544
+0.74(+51.03%)
Aug 01, 2023
0.9300
1.680
0.8600
1.450
22,311,082
+0.62(+74.70%)
Jul 31, 2023
0.8200
0.8398
0.8010
0.8300
105,038
+0.02(+2.86%)
Jul 28, 2023
0.8000
0.8393
0.7952
0.8069
49,542
-0.00(-0.12%)
Jul 27, 2023
0.8450
0.8499
0.8010
0.8079
74,864
-0.02(-2.66%)
Jul 26, 2023
0.8300
0.8301
0.7902
0.8300
167,049
-0.01(-0.91%)
Jul 25, 2023
0.8551
0.8624
0.8200
0.8376
118,668
+0.01(+0.67%)
Jul 24, 2023
0.8500
0.8501
0.8030
0.8320
78,063
-0.01(-0.95%)
Jul 21, 2023
0.8300
0.8724
0.8300
0.8400
81,920
+0.00(+0.10%)
Jul 20, 2023
0.8400
0.8800
0.8278
0.8392
196,015
-0.00(-0.23%)
Jul 19, 2023
0.8200
0.8796
0.8188
0.8411
139,606
+0.02(+2.95%)
Jul 18, 2023
0.8671
0.9199
0.7717
0.8170
473,404
-0.08(-9.31%)
Jul 17, 2023
0.9892
0.9997
0.8840
0.9009
204,494
-0.07(-7.28%)
Jul 14, 2023
1.010
1.020
0.9700
0.9716
194,270
-0.06(-5.67%)
Jul 13, 2023
1.040
1.070
0.9997
1.030
260,897
-0.02(-1.90%)
Jul 12, 2023
1.050
1.140
1.020
1.050
172,108
+0.03(+2.94%)
Jul 11, 2023
1.000
1.050
0.9800
1.020
157,401
-0.01(-0.97%)
Jul 10, 2023
1.140
1.140
0.9647
1.030
337,079
-0.09(-8.04%)
Jul 07, 2023
1.140
1.180
1.070
1.120
180,008
+0.02(+1.81%)
Jul 06, 2023
1.210
1.220
1.030
1.100
479,459
-0.15(-11.99%)
Jul 05, 2023
1.260
1.300
1.240
1.250
173,200
+0.00(+0.00%)
Jul 03, 2023
1.260
1.290
1.240
1.250
134,069
-0.03(-2.34%)
Jun 30, 2023
1.250
1.300
1.250
1.280
185,519
+0.04(+3.23%)
Jun 29, 2023
1.310
1.330
1.240
1.240
529,803
-0.08(-6.06%)
Jun 28, 2023
1.400
1.540
1.310
1.320
1,578,683
-0.08(-5.71%)
Jun 27, 2023
1.380
1.550
1.300
1.400
613,262
+0.05(+3.70%)
Jun 26, 2023
1.360
1.420
1.290
1.350
128,875
-0.01(-0.74%)
Jun 23, 2023
1.400
1.500
1.310
1.360
496,958
-0.06(-4.23%)
Jun 22, 2023
1.430
1.500
1.350
1.420
180,339
-0.01(-0.70%)
Jun 21, 2023
1.470
1.510
1.380
1.430
100,624
-0.06(-4.03%)
Jun 20, 2023
1.570
1.598
1.400
1.490
294,171
-0.06(-3.87%)
Jun 16, 2023
1.640
1.740
1.520
1.550
253,653
-0.11(-6.63%)
Jun 15, 2023
1.550
1.929
1.550
1.660
569,581
+0.06(+3.75%)
Jun 14, 2023
1.690
1.740
1.560
1.600
175,786
-0.10(-5.88%)
Jun 13, 2023
1.680
1.770
1.610
1.700
451,182
+0.02(+1.19%)
Jun 12, 2023
1.780
1.870
1.680
1.680
183,744
-0.12(-6.67%)
Jun 09, 2023
2.000
2.090
1.770
1.800
317,489
-0.20(-10.00%)
Jun 08, 2023
2.000
2.100
1.930
2.000
231,000
-0.02(-0.99%)
Jun 07, 2023
2.160
2.220
2.000
2.020
342,813
-0.11(-5.16%)
Jun 06, 2023
2.180
2.340
2.010
2.130
547,674
-0.01(-0.47%)
Jun 05, 2023
2.060
2.150
1.920
2.140
574,732
+0.01(+0.47%)
Jun 02, 2023
2.130
2.469
2.060
2.130
1,101,153
-0.06(-2.74%)
Jun 01, 2023
1.980
2.300
1.940
2.190
2,200,829
-0.35(-13.78%)
May 31, 2023
1.960
2.980
1.850
2.540
24,689,752
+0.49(+23.90%)
May 30, 2023
1.750
2.140
1.750
2.050
1,586,566
+0.32(+18.50%)
May 26, 2023
1.670
1.810
1.640
1.730
171,336
+0.00(+0.00%)
May 25, 2023
1.830
2.000
1.592
1.730
461,036
-0.14(-7.49%)
May 24, 2023
1.650
1.990
1.620
1.870
825,879
-0.01(-0.53%)
May 23, 2023
1.620
2.195
1.540
1.880
9,848,327
+0.43(+29.66%)
May 22, 2023
1.380
1.540
1.380
1.450
195,848
+0.02(+1.40%)
May 19, 2023
1.430
1.590
1.330
1.430
173,162
-0.10(-6.54%)
May 18, 2023
1.650
1.660
1.500
1.530
196,781
-0.10(-6.13%)
May 17, 2023
1.500
1.730
1.470
1.630
917,256
+0.17(+11.64%)
May 16, 2023
1.540
1.570
1.450
1.460
141,611
-0.08(-5.19%)
May 15, 2023
1.520
1.590
1.420
1.540
162,420
+0.08(+5.48%)
May 12, 2023
1.570
1.620
1.400
1.460
126,940
-0.02(-1.35%)
May 11, 2023
1.600
1.650
1.420
1.480
178,804
-0.11(-6.92%)
May 10, 2023
1.390
1.648
1.350
1.590
494,408
+0.21(+15.22%)
May 09, 2023
1.330
1.470
1.330
1.380
231,114
+0.05(+3.76%)
May 08, 2023
1.370
1.590
1.280
1.330
379,374
-0.05(-3.62%)
May 05, 2023
1.330
1.420
1.270
1.380
157,516
+0.03(+2.22%)
May 04, 2023
1.350
1.470
1.280
1.350
291,114
+0.02(+1.50%)
May 03, 2023
1.350
1.490
1.290
1.330
175,430
+0.03(+2.31%)
May 02, 2023
1.840
1.840
1.240
1.300
426,571
-0.55(-29.73%)
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.