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
Acuityads Holdings
(NQ:
ATY
)
1.600
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Apr 14, 2023
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 14, 2023
1.600
0
+0.03(+1.91%)
Apr 13, 2023
1.590
1.630
1.560
1.570
78,189
-0.03(-1.88%)
Apr 12, 2023
1.590
1.620
1.580
1.600
14,358
+0.04(+2.56%)
Apr 11, 2023
1.590
1.670
1.560
1.560
52,324
+0.04(+2.63%)
Apr 10, 2023
1.610
1.670
1.520
1.520
76,551
-0.05(-3.18%)
Apr 06, 2023
1.530
1.615
1.520
1.570
37,153
+0.04(+2.61%)
Apr 05, 2023
1.550
1.600
1.530
1.530
38,689
+0.01(+0.66%)
Apr 04, 2023
1.560
1.600
1.520
1.520
51,564
-0.05(-3.18%)
Apr 03, 2023
1.590
1.640
1.510
1.570
38,318
-0.02(-1.26%)
Mar 31, 2023
1.540
1.600
1.510
1.590
23,928
+0.06(+3.58%)
Mar 30, 2023
1.540
1.540
1.500
1.535
38,543
+0.01(+0.99%)
Mar 29, 2023
1.520
1.535
1.510
1.520
58,468
-0.04(-2.56%)
Mar 28, 2023
1.550
1.570
1.500
1.560
43,228
+0.01(+0.65%)
Mar 27, 2023
1.530
1.565
1.510
1.550
15,712
+0.00(+0.00%)
Mar 24, 2023
1.510
1.570
1.510
1.550
62,888
+0.00(+0.00%)
Mar 23, 2023
1.520
1.550
1.500
1.550
39,411
+0.01(+0.65%)
Mar 22, 2023
1.610
1.610
1.530
1.540
59,703
-0.02(-1.28%)
Mar 21, 2023
1.530
1.590
1.520
1.560
30,972
+0.03(+1.96%)
Mar 20, 2023
1.580
1.580
1.510
1.530
32,531
-0.00(-0.33%)
Mar 17, 2023
1.520
1.550
1.500
1.535
44,769
-0.02(-0.97%)
Mar 16, 2023
1.540
1.570
1.450
1.550
104,415
+0.01(+0.65%)
Mar 15, 2023
1.560
1.585
1.500
1.540
74,865
-0.07(-4.35%)
Mar 14, 2023
1.590
1.640
1.545
1.610
86,584
+0.02(+1.26%)
Mar 13, 2023
1.450
1.590
1.450
1.590
213,805
+0.11(+7.43%)
Mar 10, 2023
1.610
1.640
1.460
1.480
134,599
-0.15(-9.20%)
Mar 09, 2023
1.650
1.850
1.610
1.630
184,033
+0.03(+1.87%)
Mar 08, 2023
1.580
1.670
1.570
1.600
47,783
+0.00(+0.26%)
Mar 07, 2023
1.610
1.620
1.574
1.596
36,605
-0.05(-3.28%)
Mar 06, 2023
1.730
1.730
1.550
1.650
99,266
-0.04(-2.37%)
Mar 03, 2023
1.690
1.710
1.627
1.690
26,982
+0.01(+0.60%)
Mar 02, 2023
1.630
1.680
1.627
1.680
16,839
+0.02(+1.20%)
Mar 01, 2023
1.630
1.690
1.600
1.660
17,161
+0.04(+2.47%)
Feb 28, 2023
1.560
1.620
1.520
1.620
60,660
+0.04(+2.54%)
Feb 27, 2023
1.630
1.690
1.570
1.580
75,895
-0.05(-3.07%)
Feb 24, 2023
1.680
1.680
1.610
1.630
29,642
-0.11(-6.08%)
Feb 23, 2023
1.700
1.736
1.642
1.736
46,740
+0.03(+1.50%)
Feb 22, 2023
1.720
1.754
1.700
1.710
23,492
-0.01(-0.58%)
Feb 21, 2023
1.720
1.940
1.720
1.720
23,592
-0.05(-2.82%)
Feb 17, 2023
1.810
1.830
1.770
1.770
34,081
-0.08(-4.58%)
Feb 16, 2023
1.820
1.910
1.820
1.855
42,268
-0.03(-1.85%)
Feb 15, 2023
1.840
1.970
1.820
1.890
21,899
+0.06(+3.28%)
Feb 14, 2023
1.740
1.830
1.710
1.830
13,322
+0.11(+6.40%)
Feb 13, 2023
1.720
1.757
1.700
1.720
53,584
-0.03(-1.43%)
Feb 10, 2023
1.710
1.745
1.695
1.745
23,717
+0.01(+0.29%)
Feb 09, 2023
1.790
1.805
1.706
1.740
79,784
-0.07(-3.87%)
Feb 08, 2023
1.780
1.810
1.760
1.810
32,981
+0.02(+1.12%)
Feb 07, 2023
1.790
1.830
1.766
1.790
37,931
+0.02(+1.13%)
Feb 06, 2023
1.850
1.870
1.760
1.770
29,253
-0.06(-3.28%)
Feb 03, 2023
1.890
1.890
1.720
1.830
65,051
-0.08(-4.19%)
Feb 02, 2023
1.850
1.950
1.850
1.910
87,428
+0.11(+6.11%)
Feb 01, 2023
1.780
1.860
1.750
1.800
128,522
+0.03(+1.69%)
Jan 31, 2023
1.770
1.840
1.740
1.770
35,321
+0.02(+1.15%)
Jan 30, 2023
1.740
1.750
1.700
1.750
23,419
-0.02(-1.13%)
Jan 27, 2023
1.770
1.783
1.740
1.770
33,958
+0.02(+1.14%)
Jan 26, 2023
1.770
1.810
1.720
1.750
21,533
-0.04(-2.23%)
Jan 25, 2023
1.750
1.790
1.680
1.790
46,790
+0.06(+3.47%)
Jan 24, 2023
1.730
1.800
1.700
1.730
50,390
+0.00(+0.00%)
Jan 23, 2023
1.750
1.790
1.660
1.730
77,913
-0.02(-1.14%)
Jan 20, 2023
1.720
1.750
1.660
1.750
100,071
+0.08(+4.79%)
Jan 19, 2023
1.720
1.720
1.633
1.670
47,430
-0.04(-2.34%)
Jan 18, 2023
1.750
1.750
1.669
1.710
108,365
-0.01(-0.58%)
Jan 17, 2023
1.620
1.727
1.620
1.720
109,305
+0.13(+8.18%)
Jan 13, 2023
1.630
1.639
1.580
1.590
120,243
-0.05(-3.05%)
Jan 12, 2023
1.660
1.660
1.600
1.640
31,324
-0.01(-0.61%)
Jan 11, 2023
1.600
1.650
1.600
1.650
46,828
+0.03(+1.85%)
Jan 10, 2023
1.640
1.679
1.620
1.620
33,066
-0.04(-2.36%)
Jan 09, 2023
1.670
1.710
1.650
1.659
24,595
-0.01(-0.65%)
Jan 06, 2023
1.610
1.670
1.590
1.670
32,344
+0.04(+2.77%)
Jan 05, 2023
1.630
1.660
1.570
1.625
40,813
+0.00(+0.31%)
Jan 04, 2023
1.620
1.669
1.600
1.620
83,931
+0.04(+2.21%)
Jan 03, 2023
1.600
1.659
1.550
1.585
122,323
+0.03(+2.26%)
Dec 30, 2022
1.490
1.562
1.490
1.550
89,110
+0.03(+1.97%)
Dec 29, 2022
1.430
1.550
1.430
1.520
60,150
+0.08(+5.56%)
Dec 28, 2022
1.450
1.470
1.420
1.440
109,649
-0.01(-0.88%)
Dec 27, 2022
1.470
1.490
1.420
1.453
30,946
-0.01(-0.49%)
Dec 23, 2022
1.470
1.494
1.448
1.460
45,377
-0.03(-2.01%)
Dec 22, 2022
1.530
1.530
1.430
1.490
93,914
-0.03(-1.97%)
Dec 21, 2022
1.510
1.550
1.510
1.520
67,048
-0.04(-2.56%)
Dec 20, 2022
1.550
1.590
1.520
1.560
69,537
+0.01(+0.65%)
Dec 19, 2022
1.590
1.639
1.550
1.550
32,912
-0.05(-3.13%)
Dec 16, 2022
1.650
1.650
1.580
1.600
69,784
-0.06(-3.61%)
Dec 15, 2022
1.709
1.711
1.630
1.660
81,479
-0.09(-5.14%)
Dec 14, 2022
1.780
1.810
1.730
1.750
75,087
-0.01(-0.57%)
Dec 13, 2022
1.790
1.850
1.720
1.760
34,287
-0.01(-0.56%)
Dec 12, 2022
1.760
1.800
1.735
1.770
46,560
-0.01(-0.56%)
Dec 09, 2022
1.770
1.810
1.760
1.780
31,677
+0.03(+1.71%)
Dec 08, 2022
1.790
1.900
1.750
1.750
116,483
-0.11(-5.91%)
Dec 07, 2022
1.830
1.880
1.820
1.860
34,361
+0.06(+3.33%)
Dec 06, 2022
1.840
1.870
1.780
1.800
29,785
-0.06(-3.23%)
Dec 05, 2022
1.980
1.980
1.830
1.860
31,412
-0.13(-6.53%)
Dec 02, 2022
1.880
2.000
1.832
1.990
54,452
+0.09(+4.74%)
Dec 01, 2022
1.790
1.900
1.790
1.900
55,508
+0.11(+6.15%)
Nov 30, 2022
1.750
1.830
1.750
1.790
45,730
+0.01(+0.56%)
Nov 29, 2022
1.800
1.820
1.760
1.780
7,642
+0.00(+0.00%)
Nov 28, 2022
1.830
1.850
1.780
1.780
30,998
-0.03(-1.66%)
Nov 25, 2022
1.840
1.840
1.770
1.810
11,996
-0.02(-1.36%)
Nov 23, 2022
1.650
1.850
1.650
1.835
33,882
+0.16(+9.23%)
Nov 22, 2022
1.640
1.710
1.635
1.680
27,629
+0.02(+1.20%)
Nov 21, 2022
1.620
1.690
1.560
1.660
34,624
+0.01(+0.61%)
Nov 18, 2022
1.660
1.677
1.612
1.650
21,652
-0.01(-0.60%)
Nov 17, 2022
1.630
1.720
1.612
1.660
20,178
-0.01(-0.60%)
Nov 16, 2022
1.700
1.700
1.620
1.670
16,727
-0.04(-2.34%)
Nov 15, 2022
1.600
1.780
1.600
1.710
59,490
+0.13(+8.23%)
Nov 14, 2022
1.520
1.680
1.500
1.580
82,237
+0.03(+1.94%)
Nov 11, 2022
1.560
1.590
1.510
1.550
53,010
+0.00(+0.00%)
Nov 10, 2022
1.680
1.750
1.520
1.550
197,918
+0.07(+4.73%)
Nov 09, 2022
1.450
1.531
1.380
1.480
319,207
+0.03(+2.07%)
Nov 08, 2022
1.450
1.480
1.410
1.450
146,737
-0.01(-0.34%)
Nov 07, 2022
1.500
1.540
1.410
1.455
461,704
-0.02(-1.69%)
Nov 04, 2022
1.460
1.530
1.460
1.480
89,697
+0.02(+1.37%)
Nov 03, 2022
1.530
1.530
1.440
1.460
128,812
-0.05(-3.31%)
Nov 02, 2022
1.560
1.595
1.510
1.510
43,736
-0.07(-4.43%)
Nov 01, 2022
1.610
1.620
1.570
1.580
13,536
+0.00(+0.00%)
Oct 31, 2022
1.570
1.600
1.520
1.580
40,484
+0.01(+0.93%)
Oct 28, 2022
1.560
1.615
1.560
1.565
28,491
-0.00(-0.29%)
Oct 27, 2022
1.550
1.630
1.550
1.570
21,067
-0.02(-1.26%)
Oct 26, 2022
1.610
1.640
1.580
1.590
17,646
-0.02(-1.24%)
Oct 25, 2022
1.570
1.640
1.570
1.610
37,362
+0.02(+1.26%)
Oct 24, 2022
1.600
1.631
1.590
1.590
30,384
-0.03(-1.85%)
Oct 21, 2022
1.610
1.640
1.610
1.620
36,977
-0.02(-1.22%)
Oct 20, 2022
1.600
1.670
1.600
1.640
9,717
+0.03(+1.86%)
Oct 19, 2022
1.650
1.660
1.610
1.610
8,401
-0.05(-3.01%)
Oct 18, 2022
1.600
1.760
1.600
1.660
27,242
+0.07(+4.40%)
Oct 17, 2022
1.600
1.730
1.590
1.590
20,870
+0.01(+0.63%)
Oct 14, 2022
1.620
1.620
1.570
1.580
12,135
-0.01(-0.63%)
Oct 13, 2022
1.510
1.690
1.510
1.590
30,311
+0.01(+0.63%)
Oct 12, 2022
1.570
1.640
1.560
1.580
6,646
-0.01(-0.94%)
Oct 11, 2022
1.670
1.670
1.570
1.595
57,463
-0.04(-2.74%)
Oct 10, 2022
1.680
1.687
1.595
1.640
38,685
-0.07(-4.09%)
Oct 07, 2022
1.720
1.720
1.670
1.710
34,670
-0.04(-2.29%)
Oct 06, 2022
1.790
1.790
1.741
1.750
11,764
-0.04(-2.23%)
Oct 05, 2022
1.800
1.800
1.750
1.790
25,251
-0.05(-2.72%)
Oct 04, 2022
1.800
1.850
1.780
1.840
27,813
+0.05(+2.79%)
Oct 03, 2022
1.780
1.800
1.670
1.790
104,384
+0.07(+4.07%)
Sep 30, 2022
1.740
1.830
1.720
1.720
16,982
-0.03(-1.71%)
Sep 29, 2022
1.817
1.817
1.746
1.750
16,495
-0.07(-3.85%)
Sep 28, 2022
1.750
1.860
1.724
1.820
27,617
+0.08(+4.60%)
Sep 27, 2022
1.890
1.900
1.720
1.740
96,262
-0.09(-4.92%)
Sep 26, 2022
1.910
1.940
1.810
1.830
47,722
-0.02(-1.08%)
Sep 23, 2022
1.840
1.890
1.800
1.850
48,483
-0.04(-2.12%)
Sep 22, 2022
2.020
2.020
1.890
1.890
45,505
-0.14(-6.90%)
Sep 21, 2022
2.040
2.060
2.000
2.030
35,314
+0.01(+0.50%)
Sep 20, 2022
2.080
2.080
2.010
2.020
22,899
-0.07(-3.34%)
Sep 19, 2022
2.080
2.100
2.060
2.090
7,913
-0.03(-1.42%)
Sep 16, 2022
2.150
2.150
2.040
2.120
30,073
-0.04(-1.85%)
Sep 15, 2022
2.210
2.210
2.140
2.160
21,860
-0.01(-0.46%)
Sep 14, 2022
2.210
2.220
2.160
2.170
13,309
-0.04(-1.81%)
Sep 13, 2022
2.160
2.260
2.160
2.210
16,706
-0.04(-1.78%)
Sep 12, 2022
2.310
2.360
2.250
2.250
21,619
-0.04(-1.75%)
Sep 09, 2022
2.310
2.320
2.265
2.290
43,833
+0.10(+4.57%)
Sep 08, 2022
2.100
2.210
2.100
2.190
37,612
+0.04(+1.86%)
Sep 07, 2022
2.070
2.175
2.070
2.150
19,208
+0.05(+2.38%)
Sep 06, 2022
2.120
2.180
2.100
2.100
12,131
-0.05(-2.55%)
Sep 02, 2022
2.200
2.225
2.125
2.155
15,099
+0.05(+2.62%)
Sep 01, 2022
2.190
2.200
2.100
2.100
31,739
-0.05(-2.33%)
Aug 31, 2022
2.180
2.293
2.150
2.150
24,911
+0.00(+0.00%)
Aug 30, 2022
2.200
2.200
2.150
2.150
23,784
-0.05(-2.27%)
Aug 29, 2022
2.321
2.355
2.200
2.200
37,674
-0.10(-4.35%)
Aug 26, 2022
2.400
2.400
2.260
2.300
40,910
-0.10(-4.17%)
Aug 25, 2022
2.400
2.440
2.390
2.400
11,383
+0.03(+1.27%)
Aug 24, 2022
2.420
2.500
2.370
2.370
39,584
-0.07(-2.87%)
Aug 23, 2022
2.450
2.480
2.420
2.440
32,841
+0.00(+0.00%)
Aug 22, 2022
2.450
2.490
2.420
2.440
69,971
-0.01(-0.41%)
Aug 19, 2022
2.610
2.630
2.450
2.450
61,148
-0.17(-6.31%)
Aug 18, 2022
2.700
2.700
2.610
2.615
36,161
-0.09(-3.51%)
Aug 17, 2022
2.800
2.800
2.650
2.710
71,433
-0.15(-5.24%)
Aug 16, 2022
3.060
3.060
2.791
2.860
27,627
+0.00(+0.00%)
Aug 15, 2022
2.750
2.890
2.640
2.860
34,082
+0.03(+1.06%)
Aug 12, 2022
2.890
2.950
2.810
2.830
91,827
-0.04(-1.39%)
Aug 11, 2022
3.000
3.075
2.810
2.870
212,891
-0.13(-4.33%)
Aug 10, 2022
2.520
3.040
2.520
3.000
117,807
+0.52(+20.97%)
Aug 09, 2022
2.600
2.600
2.470
2.480
47,397
-0.15(-5.70%)
Aug 08, 2022
2.660
2.670
2.610
2.630
11,124
+0.05(+1.94%)
Aug 05, 2022
2.440
2.600
2.440
2.580
10,770
+0.06(+2.18%)
Aug 04, 2022
2.610
2.620
2.450
2.525
21,449
-0.08(-2.88%)
Aug 03, 2022
2.650
2.670
2.580
2.600
23,831
+0.08(+3.17%)
Aug 02, 2022
2.310
2.620
2.310
2.520
46,717
+0.18(+7.69%)
Aug 01, 2022
2.360
2.440
2.300
2.340
27,234
-0.10(-4.10%)
Jul 29, 2022
2.430
2.513
2.430
2.440
24,843
-0.04(-1.61%)
Jul 28, 2022
2.460
2.500
2.420
2.480
21,766
-0.01(-0.40%)
Jul 27, 2022
2.440
2.490
2.410
2.490
15,205
+0.14(+5.96%)
Jul 26, 2022
2.360
2.360
2.320
2.350
12,960
-0.06(-2.49%)
Jul 25, 2022
2.410
2.450
2.370
2.410
9,088
-0.01(-0.41%)
Jul 22, 2022
2.610
2.640
2.420
2.420
9,858
-0.22(-8.33%)
Jul 21, 2022
2.610
2.640
2.550
2.640
26,195
+0.02(+0.76%)
Jul 20, 2022
2.600
2.690
2.590
2.620
19,455
+0.06(+2.34%)
Jul 19, 2022
2.490
2.620
2.490
2.560
19,185
+0.07(+2.92%)
Jul 18, 2022
2.320
2.570
2.320
2.487
21,814
+0.22(+9.58%)
Jul 15, 2022
2.320
2.325
2.260
2.270
16,723
-0.06(-2.58%)
Jul 14, 2022
2.265
2.350
2.250
2.330
27,157
+0.01(+0.44%)
Jul 13, 2022
2.260
2.372
2.260
2.320
30,444
-0.02(-0.85%)
Jul 12, 2022
2.380
2.380
2.320
2.340
29,771
-0.06(-2.50%)
Jul 11, 2022
2.460
2.470
2.380
2.400
28,504
-0.12(-4.76%)
Jul 08, 2022
2.510
2.620
2.500
2.520
39,880
-0.04(-1.56%)
Jul 07, 2022
2.500
2.602
2.500
2.560
22,755
+0.16(+6.67%)
Jul 06, 2022
2.210
2.450
2.210
2.400
71,298
+0.21(+9.59%)
Jul 05, 2022
2.180
2.340
2.180
2.190
12,979
-0.07(-3.10%)
Jul 01, 2022
2.300
2.300
2.204
2.260
6,725
-0.05(-2.16%)
Jun 30, 2022
2.190
2.350
2.160
2.310
44,910
+0.08(+3.59%)
Jun 29, 2022
2.260
2.260
2.200
2.230
34,222
-0.06(-2.62%)
Jun 28, 2022
2.350
2.363
2.230
2.290
83,390
-0.09(-3.78%)
Jun 27, 2022
2.379
2.380
2.327
2.380
34,130
-0.02(-0.83%)
Jun 24, 2022
2.250
2.450
2.250
2.400
126,115
+0.14(+6.08%)
Jun 23, 2022
2.280
2.330
2.230
2.263
24,071
-0.03(-1.20%)
Jun 22, 2022
2.300
2.373
2.274
2.290
9,181
-0.08(-3.38%)
Jun 21, 2022
2.300
2.430
2.300
2.370
13,574
+0.14(+6.28%)
Jun 17, 2022
2.140
2.281
2.140
2.230
37,509
+0.07(+3.24%)
Jun 16, 2022
2.240
2.280
2.150
2.160
42,811
-0.18(-7.69%)
Jun 15, 2022
2.360
2.370
2.242
2.340
27,226
+0.08(+3.54%)
Jun 14, 2022
2.240
2.350
2.215
2.260
71,096
+0.03(+1.35%)
Jun 13, 2022
2.300
2.340
2.216
2.230
92,450
-0.22(-8.98%)
Jun 10, 2022
2.490
2.600
2.420
2.450
71,796
-0.11(-4.30%)
Jun 09, 2022
2.650
2.670
2.550
2.560
35,790
-0.09(-3.40%)
Jun 08, 2022
2.780
2.810
2.650
2.650
99,257
-0.14(-5.02%)
Jun 07, 2022
2.700
2.840
2.690
2.790
23,106
+0.04(+1.45%)
Jun 06, 2022
2.650
2.750
2.640
2.750
16,952
+0.13(+4.96%)
Jun 03, 2022
2.630
2.710
2.620
2.620
24,144
-0.09(-3.32%)
Jun 02, 2022
2.530
2.743
2.530
2.710
68,244
+0.17(+6.69%)
Jun 01, 2022
2.540
2.680
2.493
2.540
68,431
-0.03(-1.17%)
May 31, 2022
2.460
2.580
2.450
2.570
69,471
+0.20(+8.44%)
May 27, 2022
2.370
2.410
2.310
2.370
61,848
+0.00(+0.00%)
May 26, 2022
2.350
2.430
2.350
2.370
52,790
+0.03(+1.28%)
May 25, 2022
2.300
2.379
2.300
2.340
51,355
+0.07(+3.08%)
May 24, 2022
2.450
2.460
2.270
2.270
96,776
-0.22(-8.84%)
May 23, 2022
2.610
2.670
2.470
2.490
38,348
+0.02(+0.81%)
May 20, 2022
2.690
2.710
2.360
2.470
94,111
-0.22(-8.18%)
May 19, 2022
2.520
2.840
2.500
2.690
128,396
+0.20(+8.03%)
May 18, 2022
2.450
2.500
2.410
2.490
48,200
+0.03(+1.22%)
May 17, 2022
2.330
2.470
2.330
2.460
148,281
+0.20(+8.85%)
May 16, 2022
2.230
2.310
2.129
2.260
107,396
+0.07(+3.20%)
May 13, 2022
1.890
2.210
1.890
2.190
258,890
+0.33(+17.74%)
May 12, 2022
2.070
2.140
1.650
1.860
1,046,460
-0.46(-19.83%)
May 11, 2022
2.450
2.540
2.310
2.320
114,073
-0.16(-6.45%)
May 10, 2022
2.550
2.576
2.420
2.480
100,874
-0.05(-1.98%)
May 09, 2022
2.620
2.720
2.500
2.530
145,414
-0.18(-6.64%)
May 06, 2022
2.750
2.761
2.650
2.710
52,196
-0.07(-2.52%)
May 05, 2022
3.060
3.060
2.760
2.780
55,652
-0.26(-8.55%)
May 04, 2022
2.910
3.050
2.810
3.040
60,201
+0.10(+3.40%)
May 03, 2022
2.890
2.980
2.890
2.940
44,030
+0.03(+1.03%)
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.