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
Globus Maritime Limi
(NQ:
GLBS
)
2.100
+0.060 (+2.94%)
Streaming Delayed Price
Updated: 3:24 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
1.000
1.050
1.000
1.010
45,694
+0.01(+1.00%)
Apr 27, 2023
1.000
1.020
1.000
1.000
44,189
-0.02(-1.96%)
Apr 26, 2023
1.020
1.020
1.000
1.020
50,812
+0.00(+0.00%)
Apr 25, 2023
1.040
1.050
1.020
1.020
37,856
-0.03(-2.63%)
Apr 24, 2023
1.050
1.060
1.020
1.048
45,677
+0.03(+2.70%)
Apr 21, 2023
1.040
1.051
1.000
1.020
130,680
-0.02(-2.39%)
Apr 20, 2023
1.070
1.080
1.040
1.045
38,250
-0.03(-2.34%)
Apr 19, 2023
1.080
1.090
1.050
1.070
62,135
+0.00(+0.00%)
Apr 18, 2023
1.030
1.080
1.030
1.070
40,972
+0.04(+3.38%)
Apr 17, 2023
1.050
1.060
1.030
1.035
41,938
-0.01(-0.96%)
Apr 14, 2023
1.030
1.060
1.030
1.045
25,098
-0.01(-0.48%)
Apr 13, 2023
1.020
1.050
1.010
1.050
57,135
+0.03(+2.94%)
Apr 12, 2023
1.060
1.079
1.010
1.020
102,991
-0.04(-3.77%)
Apr 11, 2023
1.060
1.080
1.060
1.060
28,184
+0.00(+0.00%)
Apr 10, 2023
1.060
1.100
1.060
1.060
13,005
+0.00(+0.00%)
Apr 06, 2023
1.080
1.080
1.060
1.060
50,655
-0.03(-2.75%)
Apr 05, 2023
1.080
1.090
1.060
1.090
70,177
+0.01(+0.93%)
Apr 04, 2023
1.080
1.090
1.070
1.080
19,996
+0.01(+0.93%)
Apr 03, 2023
1.100
1.119
1.060
1.070
53,830
-0.05(-4.46%)
Mar 31, 2023
1.170
1.170
1.100
1.120
84,172
-0.09(-7.44%)
Mar 30, 2023
1.030
1.240
1.020
1.210
325,098
+0.19(+18.63%)
Mar 29, 2023
1.110
1.110
1.020
1.020
247,214
-0.04(-3.77%)
Mar 28, 2023
1.100
1.110
1.060
1.060
128,402
-0.04(-3.64%)
Mar 27, 2023
1.100
1.140
1.040
1.100
157,356
-0.01(-0.90%)
Mar 24, 2023
1.060
1.150
1.040
1.110
121,299
+0.08(+7.77%)
Mar 23, 2023
1.070
1.080
1.030
1.030
49,558
-0.02(-1.90%)
Mar 22, 2023
1.100
1.100
1.050
1.050
66,560
-0.04(-3.67%)
Mar 21, 2023
1.080
1.120
1.080
1.090
47,943
+0.01(+0.92%)
Mar 20, 2023
1.140
1.140
1.080
1.080
88,434
-0.01(-0.91%)
Mar 17, 2023
1.090
1.140
1.089
1.090
62,625
-0.01(-0.87%)
Mar 16, 2023
1.090
1.120
1.080
1.100
84,059
-0.01(-1.14%)
Mar 15, 2023
1.120
1.170
1.100
1.112
130,524
-0.03(-2.43%)
Mar 14, 2023
1.100
1.150
1.100
1.140
56,363
+0.03(+2.70%)
Mar 13, 2023
1.150
1.180
1.110
1.110
103,801
+0.01(+0.91%)
Mar 10, 2023
1.140
1.150
1.100
1.100
104,964
-0.06(-5.17%)
Mar 09, 2023
1.170
1.200
1.160
1.160
67,350
-0.03(-2.52%)
Mar 08, 2023
1.160
1.210
1.160
1.190
202,062
+0.03(+2.59%)
Mar 07, 2023
1.170
1.190
1.150
1.160
46,691
-0.03(-2.52%)
Mar 06, 2023
1.200
1.210
1.170
1.190
54,009
+0.01(+0.85%)
Mar 03, 2023
1.160
1.200
1.160
1.180
57,345
+0.02(+1.72%)
Mar 02, 2023
1.150
1.200
1.149
1.160
69,450
+0.02(+1.55%)
Mar 01, 2023
1.190
1.210
1.140
1.142
94,016
-0.06(-4.81%)
Feb 28, 2023
1.180
1.230
1.170
1.200
240,782
+0.03(+2.56%)
Feb 27, 2023
1.150
1.180
1.140
1.170
60,162
+0.02(+1.74%)
Feb 24, 2023
1.160
1.160
1.130
1.150
75,655
-0.01(-0.86%)
Feb 23, 2023
1.142
1.160
1.112
1.160
78,911
+0.03(+3.11%)
Feb 22, 2023
1.130
1.132
1.120
1.125
67,152
-0.01(-1.32%)
Feb 21, 2023
1.120
1.140
1.110
1.140
66,825
+0.00(+0.00%)
Feb 17, 2023
1.140
1.160
1.120
1.140
82,006
+0.01(+0.88%)
Feb 16, 2023
1.150
1.150
1.120
1.130
31,046
-0.02(-1.74%)
Feb 15, 2023
1.150
1.150
1.130
1.150
34,924
+0.02(+1.77%)
Feb 14, 2023
1.150
1.160
1.110
1.130
87,965
-0.02(-1.31%)
Feb 13, 2023
1.150
1.170
1.140
1.145
100,922
-0.02(-2.14%)
Feb 10, 2023
1.190
1.190
1.150
1.170
90,897
-0.02(-1.68%)
Feb 09, 2023
1.180
1.190
1.160
1.190
49,666
+0.01(+0.85%)
Feb 08, 2023
1.190
1.190
1.150
1.180
59,271
+0.02(+2.16%)
Feb 07, 2023
1.170
1.180
1.140
1.155
56,199
-0.01(-1.28%)
Feb 06, 2023
1.170
1.170
1.160
1.170
74,162
+0.01(+0.86%)
Feb 03, 2023
1.190
1.190
1.150
1.160
42,711
+0.00(+0.00%)
Feb 02, 2023
1.190
1.190
1.160
1.160
111,357
-0.03(-2.52%)
Feb 01, 2023
1.170
1.190
1.150
1.190
25,003
+0.03(+2.59%)
Jan 31, 2023
1.150
1.180
1.143
1.160
29,372
-0.02(-1.69%)
Jan 30, 2023
1.170
1.180
1.145
1.180
33,241
+0.02(+1.72%)
Jan 27, 2023
1.160
1.189
1.150
1.160
38,430
-0.02(-1.69%)
Jan 26, 2023
1.200
1.201
1.130
1.180
70,050
-0.03(-2.48%)
Jan 25, 2023
1.180
1.210
1.160
1.210
44,162
+0.01(+0.83%)
Jan 24, 2023
1.180
1.210
1.150
1.200
96,104
+0.05(+4.35%)
Jan 23, 2023
1.200
1.210
1.150
1.150
87,759
-0.05(-4.29%)
Jan 20, 2023
1.200
1.210
1.160
1.202
29,485
+0.02(+1.83%)
Jan 19, 2023
1.200
1.205
1.170
1.180
56,961
-0.03(-2.07%)
Jan 18, 2023
1.210
1.230
1.200
1.205
60,820
+0.01(+0.42%)
Jan 17, 2023
1.220
1.220
1.200
1.200
44,829
-0.02(-1.64%)
Jan 13, 2023
1.180
1.220
1.170
1.220
75,466
+0.02(+1.67%)
Jan 12, 2023
1.200
1.200
1.170
1.200
84,587
+0.03(+2.56%)
Jan 11, 2023
1.180
1.200
1.160
1.170
74,766
+0.00(+0.00%)
Jan 10, 2023
1.150
1.175
1.140
1.170
55,637
+0.04(+3.54%)
Jan 09, 2023
1.150
1.150
1.130
1.130
50,454
+0.00(+0.44%)
Jan 06, 2023
1.100
1.140
1.087
1.125
102,128
+0.01(+1.35%)
Jan 05, 2023
1.120
1.130
1.101
1.110
41,549
-0.01(-0.89%)
Jan 04, 2023
1.100
1.140
1.080
1.120
112,758
+0.02(+1.82%)
Jan 03, 2023
1.050
1.120
1.050
1.100
209,524
+0.05(+4.76%)
Dec 30, 2022
1.080
1.096
1.030
1.050
168,494
-0.04(-3.67%)
Dec 29, 2022
1.100
1.110
1.060
1.090
138,905
+0.00(+0.00%)
Dec 28, 2022
1.120
1.130
1.080
1.090
149,157
-0.03(-3.11%)
Dec 27, 2022
1.160
1.165
1.110
1.125
94,594
-0.06(-5.46%)
Dec 23, 2022
1.220
1.220
1.170
1.190
119,315
-0.01(-0.83%)
Dec 22, 2022
1.160
1.210
1.140
1.200
165,567
+0.04(+3.45%)
Dec 21, 2022
1.150
1.170
1.150
1.160
81,293
+0.02(+1.75%)
Dec 20, 2022
1.130
1.140
1.120
1.140
55,766
+0.02(+1.79%)
Dec 19, 2022
1.120
1.130
1.120
1.120
95,139
+0.00(+0.00%)
Dec 16, 2022
1.130
1.150
1.100
1.120
37,132
-0.02(-1.75%)
Dec 15, 2022
1.140
1.160
1.100
1.140
130,966
+0.02(+1.79%)
Dec 14, 2022
1.110
1.120
1.090
1.120
76,856
+0.01(+0.90%)
Dec 13, 2022
1.100
1.120
1.090
1.110
52,252
+0.03(+2.78%)
Dec 12, 2022
1.150
1.150
1.060
1.080
105,519
+0.02(+1.89%)
Dec 09, 2022
1.070
1.100
1.050
1.060
94,896
-0.01(-0.93%)
Dec 08, 2022
1.120
1.125
1.060
1.070
151,135
-0.03(-2.73%)
Dec 07, 2022
1.120
1.140
1.080
1.100
113,606
-0.03(-2.65%)
Dec 06, 2022
1.190
1.210
1.100
1.130
184,632
-0.04(-3.42%)
Dec 05, 2022
1.240
1.240
1.160
1.170
448,612
-0.06(-4.88%)
Dec 02, 2022
1.250
1.290
1.210
1.230
261,424
-0.02(-1.60%)
Dec 01, 2022
1.390
1.442
1.250
1.250
709,381
-0.12(-8.76%)
Nov 30, 2022
1.320
1.380
1.275
1.370
891,905
+0.09(+7.38%)
Nov 29, 2022
1.300
1.340
1.270
1.276
234,428
-0.13(-9.52%)
Nov 28, 2022
1.370
1.420
1.310
1.410
307,107
+0.07(+5.62%)
Nov 25, 2022
1.300
1.350
1.290
1.335
76,648
+0.06(+5.12%)
Nov 23, 2022
1.230
1.280
1.226
1.270
100,789
+0.02(+1.61%)
Nov 22, 2022
1.260
1.310
1.230
1.250
136,970
-0.02(-1.58%)
Nov 21, 2022
1.370
1.370
1.220
1.270
245,872
-0.08(-5.93%)
Nov 18, 2022
1.400
1.400
1.340
1.350
49,897
-0.04(-2.65%)
Nov 17, 2022
1.320
1.390
1.319
1.387
64,619
+0.06(+4.27%)
Nov 16, 2022
1.310
1.330
1.290
1.330
64,805
+0.01(+0.76%)
Nov 15, 2022
1.390
1.410
1.301
1.320
129,349
-0.07(-5.04%)
Nov 14, 2022
1.350
1.390
1.340
1.390
128,473
+0.05(+3.73%)
Nov 11, 2022
1.190
1.340
1.190
1.340
327,867
+0.14(+11.67%)
Nov 10, 2022
1.260
1.260
1.190
1.200
112,134
+0.03(+2.56%)
Nov 09, 2022
1.250
1.250
1.170
1.170
83,540
-0.06(-4.88%)
Nov 08, 2022
1.200
1.250
1.180
1.230
129,744
+0.04(+3.36%)
Nov 07, 2022
1.190
1.220
1.180
1.190
77,304
-0.01(-0.83%)
Nov 04, 2022
1.230
1.250
1.200
1.200
108,524
-0.02(-1.58%)
Nov 03, 2022
1.200
1.230
1.200
1.219
57,490
-0.01(-0.49%)
Nov 02, 2022
1.270
1.288
1.210
1.225
93,218
-0.04(-3.52%)
Nov 01, 2022
1.300
1.310
1.270
1.270
54,321
+0.00(+0.00%)
Oct 31, 2022
1.300
1.320
1.270
1.270
44,224
-0.02(-1.93%)
Oct 28, 2022
1.320
1.330
1.280
1.295
15,090
+0.00(+0.39%)
Oct 27, 2022
1.310
1.333
1.290
1.290
56,608
-0.04(-3.01%)
Oct 26, 2022
1.320
1.385
1.320
1.330
75,485
+0.01(+0.76%)
Oct 25, 2022
1.260
1.340
1.260
1.320
92,820
+0.05(+3.94%)
Oct 24, 2022
1.280
1.337
1.250
1.270
124,089
-0.04(-3.06%)
Oct 21, 2022
1.280
1.350
1.260
1.310
56,058
+0.01(+0.78%)
Oct 20, 2022
1.300
1.330
1.270
1.300
74,630
-0.03(-2.15%)
Oct 19, 2022
1.330
1.333
1.290
1.329
212,947
+0.00(+0.26%)
Oct 18, 2022
1.370
1.390
1.310
1.325
122,833
-0.04(-2.57%)
Oct 17, 2022
1.330
1.410
1.330
1.360
103,544
+0.01(+0.74%)
Oct 14, 2022
1.390
1.420
1.350
1.350
54,559
-0.06(-4.26%)
Oct 13, 2022
1.410
1.420
1.370
1.410
146,176
-0.01(-0.70%)
Oct 12, 2022
1.360
1.430
1.350
1.420
153,993
+0.05(+3.65%)
Oct 11, 2022
1.400
1.409
1.340
1.370
126,728
-0.03(-2.14%)
Oct 10, 2022
1.490
1.530
1.380
1.400
443,261
-0.05(-3.45%)
Oct 07, 2022
1.510
1.590
1.420
1.450
662,885
-0.19(-11.59%)
Oct 06, 2022
1.650
1.710
1.510
1.640
1,500,444
-0.07(-4.09%)
Oct 05, 2022
1.330
1.735
1.300
1.710
3,248,177
+0.36(+26.67%)
Oct 04, 2022
1.310
1.440
1.290
1.350
1,830,499
+0.07(+5.75%)
Oct 03, 2022
1.260
1.330
1.260
1.277
72,604
+0.02(+1.32%)
Sep 30, 2022
1.260
1.290
1.250
1.260
58,275
-0.00(-0.40%)
Sep 29, 2022
1.340
1.340
1.250
1.265
72,661
-0.11(-8.33%)
Sep 28, 2022
1.280
1.440
1.280
1.380
202,600
+0.11(+8.66%)
Sep 27, 2022
1.260
1.300
1.250
1.270
42,318
+0.01(+0.79%)
Sep 26, 2022
1.330
1.340
1.260
1.260
81,247
-0.05(-3.82%)
Sep 23, 2022
1.380
1.392
1.286
1.310
173,106
-0.08(-5.76%)
Sep 22, 2022
1.510
1.580
1.390
1.390
179,568
-0.11(-7.33%)
Sep 21, 2022
1.540
1.550
1.500
1.500
54,802
-0.05(-3.17%)
Sep 20, 2022
1.480
1.550
1.480
1.549
123,378
+0.04(+2.59%)
Sep 19, 2022
1.600
1.600
1.490
1.510
127,862
-0.01(-0.98%)
Sep 16, 2022
1.551
1.590
1.520
1.525
90,741
-0.05(-2.87%)
Sep 15, 2022
1.630
1.630
1.550
1.570
78,600
-0.05(-3.09%)
Sep 14, 2022
1.620
1.639
1.600
1.620
22,609
+0.02(+1.25%)
Sep 13, 2022
1.660
1.660
1.590
1.600
52,719
-0.05(-3.03%)
Sep 12, 2022
1.720
1.720
1.630
1.650
88,878
-0.04(-2.37%)
Sep 09, 2022
1.650
1.700
1.631
1.690
73,687
+0.06(+3.68%)
Sep 08, 2022
1.520
1.630
1.520
1.630
115,876
+0.08(+5.16%)
Sep 07, 2022
1.560
1.560
1.530
1.550
51,471
+0.00(+0.00%)
Sep 06, 2022
1.600
1.615
1.540
1.550
47,031
-0.05(-3.13%)
Sep 02, 2022
1.620
1.630
1.600
1.600
31,251
-0.03(-1.84%)
Sep 01, 2022
1.670
1.670
1.600
1.630
71,431
-0.04(-2.40%)
Aug 31, 2022
1.630
1.670
1.600
1.670
116,631
+0.06(+4.05%)
Aug 30, 2022
1.690
1.690
1.605
1.605
120,350
-0.07(-4.46%)
Aug 29, 2022
1.650
1.710
1.630
1.680
126,343
+0.00(+0.00%)
Aug 26, 2022
1.720
1.740
1.655
1.680
167,846
-0.06(-3.45%)
Aug 25, 2022
1.770
1.770
1.710
1.740
81,235
+0.02(+1.16%)
Aug 24, 2022
1.740
1.760
1.690
1.720
140,678
-0.02(-1.15%)
Aug 23, 2022
1.750
1.790
1.710
1.740
183,223
+0.00(+0.00%)
Aug 22, 2022
1.760
1.780
1.680
1.740
137,944
-0.03(-1.69%)
Aug 19, 2022
1.830
1.830
1.750
1.770
160,906
-0.09(-4.84%)
Aug 18, 2022
1.780
1.880
1.730
1.860
354,089
+0.05(+2.76%)
Aug 17, 2022
1.880
1.960
1.770
1.810
906,518
-0.07(-3.72%)
Aug 16, 2022
1.880
1.900
1.780
1.880
1,963,037
+0.05(+2.73%)
Aug 15, 2022
1.710
1.860
1.710
1.830
392,193
+0.12(+7.02%)
Aug 12, 2022
1.670
1.710
1.630
1.710
113,281
+0.08(+4.91%)
Aug 11, 2022
1.640
1.690
1.611
1.630
165,842
+0.02(+1.24%)
Aug 10, 2022
1.600
1.650
1.590
1.610
130,517
+0.02(+1.26%)
Aug 09, 2022
1.670
1.670
1.580
1.590
91,580
-0.01(-0.63%)
Aug 08, 2022
1.630
1.685
1.600
1.600
94,427
-0.04(-2.44%)
Aug 05, 2022
1.670
1.670
1.600
1.640
123,452
-0.01(-0.61%)
Aug 04, 2022
1.610
1.660
1.610
1.650
114,731
+0.05(+3.12%)
Aug 03, 2022
1.630
1.650
1.580
1.600
51,490
+0.00(+0.00%)
Aug 02, 2022
1.600
1.648
1.570
1.600
35,011
+0.01(+0.63%)
Aug 01, 2022
1.600
1.660
1.550
1.590
146,675
-0.06(-3.38%)
Jul 29, 2022
1.690
1.690
1.630
1.646
60,393
-0.00(-0.26%)
Jul 28, 2022
1.610
1.670
1.530
1.650
374,959
+0.06(+3.77%)
Jul 27, 2022
1.540
1.620
1.540
1.590
149,356
+0.05(+3.25%)
Jul 26, 2022
1.620
1.638
1.500
1.540
252,740
-0.08(-4.94%)
Jul 25, 2022
1.720
1.720
1.610
1.620
104,121
+0.02(+1.25%)
Jul 22, 2022
1.740
1.745
1.600
1.600
135,469
-0.17(-9.60%)
Jul 21, 2022
1.810
1.810
1.730
1.770
77,830
+0.00(+0.00%)
Jul 20, 2022
1.870
1.880
1.750
1.770
132,017
-0.12(-6.35%)
Jul 19, 2022
1.690
1.890
1.640
1.890
341,252
+0.25(+15.24%)
Jul 18, 2022
1.670
1.730
1.627
1.640
297,286
+0.02(+1.23%)
Jul 15, 2022
1.500
1.650
1.500
1.620
480,997
+0.12(+8.00%)
Jul 14, 2022
1.530
1.530
1.490
1.500
44,551
-0.01(-0.66%)
Jul 13, 2022
1.520
1.540
1.480
1.510
69,706
+0.02(+1.34%)
Jul 12, 2022
1.550
1.552
1.480
1.490
352,274
-0.05(-3.25%)
Jul 11, 2022
1.620
1.620
1.520
1.540
225,749
-0.08(-4.94%)
Jul 08, 2022
1.650
1.684
1.620
1.620
118,723
-0.06(-3.57%)
Jul 07, 2022
1.700
1.750
1.630
1.680
173,303
+0.06(+3.70%)
Jul 06, 2022
1.700
1.700
1.600
1.620
86,957
-0.09(-5.26%)
Jul 05, 2022
1.740
1.760
1.623
1.710
139,787
+0.01(+0.88%)
Jul 01, 2022
1.740
1.765
1.650
1.695
178,445
-0.05(-3.14%)
Jun 30, 2022
1.780
1.780
1.710
1.750
120,287
-0.03(-1.93%)
Jun 29, 2022
1.860
1.860
1.780
1.784
94,725
-0.09(-4.57%)
Jun 28, 2022
1.940
1.960
1.870
1.870
52,977
-0.08(-4.10%)
Jun 27, 2022
1.810
1.960
1.810
1.950
124,235
+0.09(+4.84%)
Jun 24, 2022
1.830
1.920
1.820
1.860
113,975
+0.04(+2.20%)
Jun 23, 2022
1.850
1.890
1.780
1.820
186,325
-0.06(-3.19%)
Jun 22, 2022
1.890
1.929
1.850
1.880
156,784
-0.06(-3.09%)
Jun 21, 2022
2.030
2.030
1.890
1.940
178,445
+0.02(+1.04%)
Jun 17, 2022
1.980
2.090
1.880
1.920
549,201
-0.05(-2.54%)
Jun 16, 2022
2.060
2.088
1.930
1.970
198,037
-0.16(-7.51%)
Jun 15, 2022
2.090
2.140
2.070
2.130
89,864
+0.03(+1.43%)
Jun 14, 2022
2.150
2.170
2.030
2.100
161,021
-0.03(-1.41%)
Jun 13, 2022
2.320
2.320
2.100
2.130
338,122
-0.17(-7.39%)
Jun 10, 2022
2.250
2.300
2.220
2.300
131,495
-0.03(-1.29%)
Jun 09, 2022
2.400
2.400
2.280
2.330
222,750
-0.07(-2.92%)
Jun 08, 2022
2.430
2.460
2.310
2.400
343,112
-0.03(-1.23%)
Jun 07, 2022
2.270
2.430
2.230
2.430
758,975
+0.04(+1.67%)
Jun 06, 2022
2.330
2.431
2.300
2.390
1,461,986
+0.05(+2.14%)
Jun 03, 2022
2.040
2.380
2.040
2.340
358,021
+0.30(+14.71%)
Jun 02, 2022
2.060
2.070
2.020
2.040
62,583
-0.03(-1.45%)
Jun 01, 2022
2.050
2.112
2.020
2.070
71,711
+0.02(+0.98%)
May 31, 2022
2.020
2.110
1.990
2.050
134,166
+0.06(+3.02%)
May 27, 2022
1.990
2.020
1.970
1.990
180,098
-0.01(-0.50%)
May 26, 2022
1.990
2.040
1.980
2.000
163,147
+0.02(+1.01%)
May 25, 2022
1.910
1.999
1.900
1.980
88,920
+0.04(+2.06%)
May 24, 2022
2.030
2.030
1.900
1.940
111,593
-0.09(-4.43%)
May 23, 2022
2.050
2.062
2.010
2.030
50,031
-0.02(-0.98%)
May 20, 2022
2.160
2.163
2.000
2.050
67,174
-0.05(-2.38%)
May 19, 2022
2.060
2.120
2.030
2.100
45,592
+0.04(+1.94%)
May 18, 2022
2.130
2.130
2.020
2.060
102,845
-0.05(-2.37%)
May 17, 2022
2.030
2.150
2.030
2.110
88,156
+0.10(+4.98%)
May 16, 2022
2.060
2.090
2.010
2.010
83,783
-0.05(-2.43%)
May 13, 2022
2.030
2.090
2.010
2.060
105,775
+0.08(+4.04%)
May 12, 2022
1.920
2.030
1.900
1.980
101,986
+0.03(+1.54%)
May 11, 2022
2.030
2.090
1.930
1.950
178,229
-0.12(-5.80%)
May 10, 2022
2.190
2.260
2.000
2.070
223,111
-0.06(-2.82%)
May 09, 2022
2.370
2.370
2.100
2.130
311,879
-0.25(-10.41%)
May 06, 2022
2.330
2.480
2.250
2.377
231,826
-0.00(-0.11%)
May 05, 2022
2.440
2.520
2.350
2.380
143,634
-0.04(-1.65%)
May 04, 2022
2.500
2.500
2.360
2.420
238,797
-0.04(-1.63%)
May 03, 2022
2.350
2.520
2.310
2.460
172,674
+0.11(+4.68%)
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.