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
Playa Hotels & Resorts N.V.
(NQ:
PLYA
)
8.520
+0.080 (+0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 29, 2022
9.540
9.700
9.400
9.440
2,770,771
-0.01(-0.11%)
Apr 28, 2022
9.440
9.550
9.301
9.450
1,563,744
+0.13(+1.39%)
Apr 27, 2022
9.250
9.390
8.880
9.320
1,189,166
+0.07(+0.76%)
Apr 26, 2022
9.250
9.420
9.080
9.250
767,380
+0.00(+0.00%)
Apr 25, 2022
8.930
9.270
8.702
9.250
870,950
+0.18(+1.98%)
Apr 22, 2022
9.020
9.210
8.970
9.070
1,450,573
+0.13(+1.45%)
Apr 21, 2022
9.440
9.490
8.910
8.940
543,358
-0.20(-2.19%)
Apr 20, 2022
8.920
9.310
8.760
9.140
1,301,958
+0.33(+3.75%)
Apr 19, 2022
8.500
9.000
8.223
8.810
1,582,389
+0.33(+3.89%)
Apr 18, 2022
8.390
8.610
8.140
8.480
845,268
+0.14(+1.68%)
Apr 14, 2022
8.230
8.450
8.211
8.340
406,808
+0.07(+0.85%)
Apr 13, 2022
7.820
8.310
7.820
8.270
594,446
+0.55(+7.12%)
Apr 12, 2022
7.740
7.900
7.710
7.720
2,311,070
+0.05(+0.65%)
Apr 11, 2022
7.700
7.905
7.660
7.670
695,732
-0.12(-1.54%)
Apr 08, 2022
7.900
7.940
7.735
7.790
993,222
-0.14(-1.77%)
Apr 07, 2022
8.250
8.250
7.755
7.930
1,872,077
-0.24(-2.94%)
Apr 06, 2022
8.470
8.500
8.050
8.170
674,697
-0.30(-3.54%)
Apr 05, 2022
8.580
8.696
8.375
8.470
679,893
-0.10(-1.17%)
Apr 04, 2022
8.560
8.635
8.415
8.570
407,212
-0.04(-0.46%)
Apr 01, 2022
8.690
8.730
8.530
8.610
565,045
-0.04(-0.46%)
Mar 31, 2022
8.840
8.920
8.640
8.650
841,763
-0.21(-2.37%)
Mar 30, 2022
8.980
9.080
8.840
8.860
451,948
-0.20(-2.21%)
Mar 29, 2022
8.750
9.140
8.750
9.060
1,011,109
+0.44(+5.10%)
Mar 28, 2022
8.510
8.630
8.400
8.620
737,414
+0.11(+1.29%)
Mar 25, 2022
8.440
8.540
8.400
8.510
545,467
+0.07(+0.83%)
Mar 24, 2022
8.380
8.500
8.255
8.440
1,028,040
+0.08(+0.96%)
Mar 23, 2022
8.490
8.535
8.355
8.360
583,925
-0.17(-1.99%)
Mar 22, 2022
8.420
8.600
8.420
8.530
786,417
+0.12(+1.43%)
Mar 21, 2022
8.770
8.789
8.330
8.410
828,259
-0.27(-3.11%)
Mar 18, 2022
8.620
8.800
8.475
8.680
4,992,433
+0.04(+0.46%)
Mar 17, 2022
8.670
8.720
8.510
8.640
1,981,671
-0.10(-1.14%)
Mar 16, 2022
8.650
8.800
8.582
8.740
1,721,144
+0.24(+2.82%)
Mar 15, 2022
8.330
8.810
8.285
8.500
926,862
+0.23(+2.78%)
Mar 14, 2022
8.700
8.700
8.150
8.270
1,308,089
-0.42(-4.83%)
Mar 11, 2022
9.010
9.090
8.650
8.690
1,041,891
-0.23(-2.58%)
Mar 10, 2022
8.790
8.930
8.635
8.920
1,349,378
+0.02(+0.22%)
Mar 09, 2022
8.870
8.990
8.761
8.900
1,064,417
+0.27(+3.13%)
Mar 08, 2022
8.550
8.770
8.345
8.630
1,520,714
+0.13(+1.53%)
Mar 07, 2022
8.970
9.110
8.490
8.500
3,973,666
-0.48(-5.35%)
Mar 04, 2022
9.140
9.170
8.725
8.980
749,702
-0.29(-3.13%)
Mar 03, 2022
9.560
9.610
9.195
9.270
930,735
-0.18(-1.90%)
Mar 02, 2022
9.540
9.710
9.310
9.450
2,557,381
-0.05(-0.53%)
Mar 01, 2022
9.440
9.810
9.325
9.500
2,043,324
+0.05(+0.53%)
Feb 28, 2022
9.180
9.490
9.040
9.450
2,843,651
+0.40(+4.42%)
Feb 25, 2022
8.060
9.160
8.550
9.050
3,305,375
+0.80(+9.70%)
Feb 24, 2022
7.850
8.285
7.580
8.250
808,340
+0.10(+1.23%)
Feb 23, 2022
8.530
8.560
8.050
8.150
707,894
-0.30(-3.55%)
Feb 22, 2022
8.450
8.620
8.345
8.450
1,420,396
-0.08(-0.94%)
Feb 18, 2022
8.530
0
+0.09(+1.07%)
Feb 17, 2022
8.510
8.560
8.365
8.440
678,203
-0.21(-2.43%)
Feb 16, 2022
8.690
8.790
8.560
8.650
798,915
-0.03(-0.35%)
Feb 15, 2022
8.520
8.740
8.420
8.680
971,122
+0.30(+3.58%)
Feb 14, 2022
8.370
8.575
8.310
8.380
749,568
+0.05(+0.60%)
Feb 11, 2022
8.375
8.760
8.250
8.330
774,852
-0.20(-2.34%)
Feb 10, 2022
8.410
8.670
8.370
8.530
591,417
+0.00(+0.00%)
Feb 09, 2022
8.480
8.610
8.420
8.530
654,865
+0.12(+1.43%)
Feb 08, 2022
8.030
8.500
8.000
8.410
2,071,239
+0.44(+5.52%)
Feb 07, 2022
7.610
7.990
7.610
7.970
7,008,610
+0.40(+5.28%)
Feb 04, 2022
7.600
7.640
7.425
7.570
417,094
-0.06(-0.79%)
Feb 03, 2022
7.805
7.630
608,481
-0.11(-1.42%)
Feb 02, 2022
7.890
7.970
7.625
7.740
796,515
-0.15(-1.90%)
Feb 01, 2022
7.630
8.000
7.630
7.890
4,368,812
+0.26(+3.41%)
Jan 31, 2022
7.230
7.630
1,820,496
+0.33(+4.52%)
Jan 28, 2022
7.210
7.320
7.060
7.300
631,872
+0.11(+1.53%)
Jan 27, 2022
7.490
7.555
7.145
7.190
1,217,847
-0.22(-2.97%)
Jan 26, 2022
7.500
7.670
7.390
7.410
818,341
-0.02(-0.27%)
Jan 25, 2022
7.420
7.545
7.160
7.430
820,460
-0.03(-0.40%)
Jan 24, 2022
7.200
7.460
7.080
7.460
1,079,289
+0.11(+1.50%)
Jan 21, 2022
7.010
7.620
6.930
7.350
1,433,302
+0.36(+5.15%)
Jan 20, 2022
7.200
7.285
6.910
6.990
3,754,764
-0.11(-1.55%)
Jan 19, 2022
7.310
7.390
7.080
7.100
643,076
-0.22(-3.01%)
Jan 18, 2022
7.360
7.460
7.270
7.320
528,041
-0.19(-2.53%)
Jan 14, 2022
7.510
0
-0.18(-2.34%)
Jan 13, 2022
7.880
7.880
7.670
7.690
788,236
-0.13(-1.66%)
Jan 12, 2022
7.820
7.890
7.720
7.820
647,917
+0.06(+0.77%)
Jan 11, 2022
7.570
7.820
7.500
7.760
2,090,661
+0.10(+1.31%)
Jan 10, 2022
7.920
7.920
7.545
7.660
1,578,691
-0.28(-3.53%)
Jan 07, 2022
7.840
8.030
7.830
7.940
965,136
+0.10(+1.28%)
Jan 06, 2022
7.940
7.980
7.760
7.840
778,173
-0.05(-0.63%)
Jan 05, 2022
8.230
8.230
7.870
7.890
422,030
-0.31(-3.78%)
Jan 04, 2022
8.240
8.240
8.065
8.200
959,536
+0.12(+1.49%)
Jan 03, 2022
8.010
8.275
7.985
8.080
1,205,276
+0.10(+1.25%)
Dec 31, 2021
7.710
8.000
7.680
7.980
1,142,143
+0.24(+3.10%)
Dec 30, 2021
7.640
7.790
7.640
7.740
543,318
+0.08(+1.04%)
Dec 29, 2021
7.600
7.720
7.540
7.660
316,961
+0.03(+0.39%)
Dec 28, 2021
7.690
7.810
7.620
7.630
431,145
-0.10(-1.29%)
Dec 27, 2021
7.750
7.805
7.570
7.730
412,737
-0.03(-0.39%)
Dec 23, 2021
7.720
7.795
7.570
7.760
505,587
+0.22(+2.92%)
Dec 22, 2021
7.450
7.620
7.420
7.540
638,781
+0.07(+0.94%)
Dec 21, 2021
7.190
7.515
7.190
7.470
526,142
+0.32(+4.48%)
Dec 20, 2021
6.930
7.160
6.790
7.150
883,739
+0.06(+0.85%)
Dec 17, 2021
6.940
7.125
6.815
7.090
1,992,066
+0.14(+2.01%)
Dec 16, 2021
7.180
7.320
6.930
6.950
1,276,411
-0.19(-2.66%)
Dec 15, 2021
7.180
7.200
7.050
7.140
1,039,612
-0.08(-1.11%)
Dec 14, 2021
7.330
7.420
7.190
7.220
1,088,935
-0.19(-2.56%)
Dec 13, 2021
7.760
7.760
7.370
7.410
543,643
-0.44(-5.61%)
Dec 10, 2021
7.910
7.950
7.730
7.850
526,639
+0.00(+0.00%)
Dec 09, 2021
7.740
7.900
7.647
7.850
812,399
+0.04(+0.51%)
Dec 08, 2021
7.480
7.830
7.411
7.810
1,546,127
+0.40(+5.40%)
Dec 07, 2021
7.550
7.630
7.360
7.410
2,186,747
+0.00(+0.00%)
Dec 06, 2021
7.350
7.685
7.230
7.410
1,081,945
+0.16(+2.21%)
Dec 03, 2021
7.300
7.300
7.080
7.250
2,069,165
-0.04(-0.55%)
Dec 02, 2021
7.030
7.335
6.830
7.290
733,660
+0.45(+6.58%)
Dec 01, 2021
7.330
7.410
6.830
6.840
1,312,425
-0.28(-3.93%)
Nov 30, 2021
7.170
7.180
7.030
7.120
2,352,252
-0.16(-2.20%)
Nov 29, 2021
7.420
7.630
7.220
7.280
1,372,265
+0.01(+0.14%)
Nov 26, 2021
7.400
7.420
7.050
7.270
1,994,997
-0.43(-5.58%)
Nov 24, 2021
7.680
7.805
7.640
7.700
515,520
-0.07(-0.90%)
Nov 23, 2021
7.670
7.800
7.610
7.770
948,764
+0.15(+1.97%)
Nov 22, 2021
7.700
7.760
7.500
7.620
1,743,982
+0.02(+0.26%)
Nov 19, 2021
7.650
7.730
7.510
7.600
1,672,658
-0.15(-1.94%)
Nov 18, 2021
7.880
7.800
7.735
7.750
737,263
-0.11(-1.40%)
Nov 17, 2021
7.935
7.935
7.790
7.860
976,265
-0.05(-0.63%)
Nov 16, 2021
7.900
7.940
7.725
7.910
2,661,975
+0.00(+0.00%)
Nov 15, 2021
8.120
8.140
7.900
7.910
811,151
-0.20(-2.47%)
Nov 12, 2021
8.110
8.160
7.950
8.110
787,311
-0.01(-0.12%)
Nov 11, 2021
8.160
8.270
7.980
8.120
1,659,783
+0.01(+0.12%)
Nov 10, 2021
8.190
8.110
1,589,049
-0.31(-3.68%)
Nov 09, 2021
8.500
8.515
8.350
8.420
2,309,384
-0.18(-2.09%)
Nov 08, 2021
8.920
8.980
8.570
8.600
1,358,467
-0.30(-3.37%)
Nov 05, 2021
9.290
9.460
8.850
8.900
1,329,338
-0.08(-0.89%)
Nov 04, 2021
8.980
9.130
8.520
8.980
2,507,436
-0.03(-0.33%)
Nov 03, 2021
8.710
9.030
8.620
9.010
1,138,059
+0.25(+2.85%)
Nov 02, 2021
8.600
8.800
8.520
8.760
723,564
+0.09(+1.04%)
Nov 01, 2021
8.540
8.820
8.510
8.670
564,849
+0.16(+1.88%)
Oct 29, 2021
8.540
8.445
8.510
358,954
+0.01(+0.12%)
Oct 28, 2021
8.640
8.660
8.380
8.500
407,451
-0.09(-1.05%)
Oct 27, 2021
8.500
8.660
8.420
8.590
525,730
+0.09(+1.06%)
Oct 26, 2021
8.620
8.500
521,265
-0.02(-0.23%)
Oct 25, 2021
8.450
8.530
8.310
8.520
1,182,782
+0.13(+1.55%)
Oct 22, 2021
8.400
8.440
8.300
8.390
492,907
-0.06(-0.71%)
Oct 21, 2021
8.350
8.490
8.270
8.450
590,536
+0.10(+1.20%)
Oct 20, 2021
8.420
8.486
8.340
8.350
600,823
-0.10(-1.18%)
Oct 19, 2021
8.340
8.460
8.320
8.450
431,155
+0.05(+0.60%)
Oct 18, 2021
8.450
8.610
8.360
8.400
588,593
-0.08(-0.94%)
Oct 15, 2021
8.500
8.600
8.440
8.480
557,944
+0.06(+0.71%)
Oct 14, 2021
8.470
8.470
8.330
8.420
313,802
+0.06(+0.72%)
Oct 13, 2021
8.690
8.710
8.310
8.360
680,076
-0.33(-3.80%)
Oct 12, 2021
8.670
8.731
8.610
8.690
364,133
+0.00(+0.00%)
Oct 11, 2021
8.820
8.820
8.600
8.690
508,811
-0.13(-1.47%)
Oct 08, 2021
8.880
8.980
8.810
8.820
602,685
-0.06(-0.68%)
Oct 07, 2021
9.160
9.250
8.850
8.880
1,336,300
+0.09(+1.02%)
Oct 06, 2021
8.650
8.800
8.530
8.790
644,559
+0.06(+0.69%)
Oct 05, 2021
8.610
8.980
8.460
8.730
2,091,070
+0.21(+2.46%)
Oct 04, 2021
8.540
8.615
8.450
8.520
572,902
-0.09(-1.05%)
Oct 01, 2021
8.450
8.860
8.405
8.610
1,579,428
+0.32(+3.86%)
Sep 30, 2021
8.600
8.630
8.080
8.290
1,104,047
-0.30(-3.49%)
Sep 29, 2021
8.620
8.700
8.430
8.590
927,469
+0.03(+0.35%)
Sep 28, 2021
8.510
8.670
8.435
8.560
1,658,541
+0.01(+0.12%)
Sep 27, 2021
8.100
8.580
8.100
8.550
1,406,550
+0.48(+5.95%)
Sep 24, 2021
7.670
8.090
7.670
8.070
1,058,473
+0.37(+4.81%)
Sep 23, 2021
7.490
7.710
7.370
7.700
1,061,095
+0.28(+3.77%)
Sep 22, 2021
7.350
7.475
7.280
7.420
559,590
+0.11(+1.50%)
Sep 21, 2021
7.250
7.365
7.190
7.310
620,923
+0.12(+1.67%)
Sep 20, 2021
7.070
7.250
6.970
7.190
484,692
-0.02(-0.28%)
Sep 17, 2021
7.480
7.580
7.180
7.210
2,283,860
-0.23(-3.09%)
Sep 16, 2021
7.420
7.530
7.390
7.440
642,532
+0.02(+0.27%)
Sep 15, 2021
7.400
7.500
7.310
7.420
870,112
-0.07(-0.93%)
Sep 14, 2021
7.610
7.640
7.450
7.490
483,266
-0.12(-1.58%)
Sep 13, 2021
7.560
7.690
7.420
7.610
592,506
+0.08(+1.06%)
Sep 10, 2021
7.380
7.595
7.240
7.530
1,520,364
+0.20(+2.73%)
Sep 09, 2021
7.120
7.455
7.050
7.330
697,536
+0.15(+2.09%)
Sep 08, 2021
7.180
7.360
7.140
7.180
716,107
-0.05(-0.69%)
Sep 07, 2021
7.020
7.260
6.960
7.230
2,387,116
+0.19(+2.70%)
Sep 03, 2021
7.260
7.280
7.010
7.040
297,198
-0.25(-3.43%)
Sep 02, 2021
7.270
7.410
7.220
7.290
388,719
+0.02(+0.28%)
Sep 01, 2021
7.350
7.350
7.240
7.270
310,145
-0.04(-0.55%)
Aug 31, 2021
7.070
7.310
6.860
7.310
615,489
+0.21(+2.96%)
Aug 30, 2021
7.140
7.140
6.960
7.100
367,063
+0.01(+0.14%)
Aug 27, 2021
6.910
7.130
6.910
7.090
244,643
+0.19(+2.75%)
Aug 26, 2021
6.960
7.105
6.860
6.900
369,799
-0.12(-1.71%)
Aug 25, 2021
6.930
7.040
6.860
7.020
346,193
+0.10(+1.45%)
Aug 24, 2021
6.690
6.980
6.690
6.920
1,278,005
+0.27(+4.06%)
Aug 23, 2021
6.520
6.700
6.520
6.650
491,913
+0.19(+2.94%)
Aug 20, 2021
6.410
6.500
6.310
6.460
1,448,737
+0.03(+0.47%)
Aug 19, 2021
6.450
6.500
6.303
6.430
1,012,701
-0.10(-1.53%)
Aug 18, 2021
6.500
6.665
6.485
6.530
470,904
+0.01(+0.15%)
Aug 17, 2021
6.490
6.540
6.170
6.520
1,670,928
-0.02(-0.31%)
Aug 16, 2021
6.600
6.710
6.410
6.540
1,192,908
-0.13(-1.95%)
Aug 13, 2021
6.850
6.875
6.650
6.670
542,303
-0.19(-2.77%)
Aug 12, 2021
6.970
6.980
6.790
6.860
417,481
-0.15(-2.14%)
Aug 11, 2021
6.890
7.020
6.790
7.010
515,080
+0.10(+1.45%)
Aug 10, 2021
6.780
7.030
6.775
6.910
817,229
+0.09(+1.32%)
Aug 09, 2021
6.880
6.890
6.660
6.820
1,918,656
-0.06(-0.87%)
Aug 06, 2021
6.910
6.960
6.770
6.880
715,736
-0.02(-0.29%)
Aug 05, 2021
6.570
7.130
6.550
6.900
1,554,030
+0.55(+8.66%)
Aug 04, 2021
6.420
6.570
6.340
6.350
977,319
-0.15(-2.31%)
Aug 03, 2021
6.700
6.700
6.460
6.500
1,079,424
-0.15(-2.26%)
Aug 02, 2021
6.710
6.890
6.620
6.650
679,524
-0.04(-0.60%)
Jul 30, 2021
6.790
6.860
6.660
6.690
633,093
-0.13(-1.91%)
Jul 29, 2021
6.800
6.900
6.725
6.820
565,768
+0.06(+0.89%)
Jul 28, 2021
6.840
6.930
6.630
6.760
777,768
-0.06(-0.88%)
Jul 27, 2021
6.840
6.910
6.710
6.820
347,532
-0.10(-1.45%)
Jul 26, 2021
6.800
6.940
6.730
6.920
435,252
+0.11(+1.62%)
Jul 23, 2021
6.980
7.030
6.755
6.810
717,798
-0.16(-2.30%)
Jul 22, 2021
7.020
7.020
6.890
6.970
377,653
-0.08(-1.13%)
Jul 21, 2021
6.870
7.070
6.870
7.050
533,305
+0.22(+3.22%)
Jul 20, 2021
6.630
6.900
6.560
6.830
1,002,468
+0.25(+3.80%)
Jul 19, 2021
6.350
6.650
6.340
6.580
2,251,215
-0.05(-0.75%)
Jul 16, 2021
6.810
6.870
6.440
6.630
2,788,449
-0.13(-1.92%)
Jul 15, 2021
6.830
6.905
6.670
6.760
1,137,366
-0.16(-2.31%)
Jul 14, 2021
7.050
7.180
6.890
6.920
886,681
-0.08(-1.14%)
Jul 13, 2021
7.150
7.170
6.990
7.000
1,678,454
-0.23(-3.18%)
Jul 12, 2021
7.120
7.250
7.030
7.230
382,300
+0.04(+0.56%)
Jul 09, 2021
6.960
7.220
6.930
7.190
1,616,135
+0.36(+5.27%)
Jul 08, 2021
6.750
6.960
6.690
6.830
1,434,176
-0.09(-1.30%)
Jul 07, 2021
7.200
7.300
6.850
6.920
2,028,269
-0.31(-4.29%)
Jul 06, 2021
7.360
7.360
7.185
7.230
701,170
-0.10(-1.36%)
Jul 02, 2021
7.350
7.380
7.200
7.330
685,867
-0.01(-0.14%)
Jul 01, 2021
7.500
7.610
7.340
7.340
711,797
-0.09(-1.21%)
Jun 30, 2021
7.370
7.510
7.330
7.430
914,347
+0.00(+0.00%)
Jun 29, 2021
7.340
7.525
7.290
7.430
858,765
+0.12(+1.64%)
Jun 28, 2021
7.430
7.440
7.100
7.310
1,838,802
-0.21(-2.79%)
Jun 25, 2021
7.580
7.600
7.450
7.520
887,796
-0.03(-0.40%)
Jun 24, 2021
7.710
7.770
7.490
7.550
698,751
-0.04(-0.53%)
Jun 23, 2021
7.320
7.790
7.300
7.590
1,585,805
+0.27(+3.69%)
Jun 22, 2021
7.380
7.380
7.220
7.320
547,119
-0.06(-0.81%)
Jun 21, 2021
7.210
7.415
7.130
7.380
1,600,313
+0.26(+3.65%)
Jun 18, 2021
7.220
7.330
7.060
7.120
1,731,167
-0.26(-3.52%)
Jun 17, 2021
7.930
8.015
7.280
7.380
4,707,768
-0.59(-7.40%)
Jun 16, 2021
7.730
8.015
7.630
7.970
1,129,741
+0.25(+3.24%)
Jun 15, 2021
7.860
7.930
7.720
7.720
619,728
-0.14(-1.78%)
Jun 14, 2021
7.760
8.060
7.700
7.860
1,156,747
+0.20(+2.61%)
Jun 11, 2021
7.690
7.770
7.610
7.660
782,030
+0.08(+1.06%)
Jun 10, 2021
7.550
7.635
7.350
7.580
1,798,967
+0.01(+0.13%)
Jun 09, 2021
7.610
7.670
7.407
7.570
986,454
+0.00(+0.00%)
Jun 08, 2021
7.290
7.615
7.270
7.570
1,066,088
+0.30(+4.13%)
Jun 07, 2021
7.200
7.300
7.180
7.270
461,983
+0.09(+1.25%)
Jun 04, 2021
7.180
7.245
7.130
7.180
458,314
+0.04(+0.56%)
Jun 03, 2021
7.160
7.200
7.110
7.140
1,623,132
-0.08(-1.11%)
Jun 02, 2021
7.350
7.370
7.200
7.220
613,673
-0.09(-1.23%)
Jun 01, 2021
7.400
7.440
7.260
7.310
834,179
+0.00(+0.00%)
May 28, 2021
7.330
7.330
7.110
7.310
710,555
-0.01(-0.14%)
May 27, 2021
7.250
7.320
7.160
7.320
1,383,962
+0.12(+1.67%)
May 26, 2021
6.930
7.200
6.929
7.200
1,512,948
+0.28(+4.05%)
May 25, 2021
7.060
7.160
6.920
6.920
1,570,142
-0.06(-0.86%)
May 24, 2021
7.040
7.050
6.920
6.980
1,748,941
-0.06(-0.85%)
May 21, 2021
7.180
7.200
7.030
7.040
588,432
-0.08(-1.12%)
May 20, 2021
7.060
7.130
6.900
7.120
1,441,591
+0.06(+0.85%)
May 19, 2021
7.210
7.350
6.930
7.060
3,591,806
-0.39(-5.17%)
May 18, 2021
7.460
7.600
7.361
7.445
840,119
+0.03(+0.40%)
May 17, 2021
7.330
7.450
7.200
7.415
533,682
-0.01(-0.20%)
May 14, 2021
7.330
7.550
7.230
7.430
744,086
+0.22(+3.05%)
May 13, 2021
7.290
7.460
7.051
7.210
1,040,962
-0.02(-0.28%)
May 12, 2021
7.490
7.560
7.190
7.230
1,413,271
-0.28(-3.73%)
May 11, 2021
7.270
7.560
7.260
7.510
1,108,937
-0.04(-0.53%)
May 10, 2021
7.560
7.830
7.490
7.550
1,014,257
+0.05(+0.67%)
May 07, 2021
7.250
7.760
7.140
7.500
2,344,073
+0.39(+5.49%)
May 06, 2021
7.140
7.290
6.690
7.110
2,812,561
-0.08(-1.11%)
May 05, 2021
7.260
7.320
7.110
7.190
738,474
-0.05(-0.69%)
May 04, 2021
7.360
7.410
7.180
7.240
917,752
-0.16(-2.16%)
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.