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
Dexterra Group Inc
(TSX:
DXT
)
5.350
-0.020 (-0.37%)
Streaming Delayed Price
Updated: 1:09 PM EDT, Jun 14, 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
7.280
7.280
7.060
7.070
20,146
-0.19(-2.62%)
Apr 28, 2022
7.180
7.300
7.150
7.260
12,638
+0.18(+2.54%)
Apr 27, 2022
7.190
7.210
7.080
7.080
25,584
+0.00(+0.00%)
Apr 26, 2022
7.270
7.300
7.080
7.080
24,337
-0.23(-3.15%)
Apr 25, 2022
7.350
7.350
7.190
7.310
13,282
-0.02(-0.27%)
Apr 22, 2022
7.540
7.540
7.330
7.330
50,648
-0.22(-2.91%)
Apr 21, 2022
7.720
7.720
7.520
7.550
37,483
-0.09(-1.18%)
Apr 20, 2022
7.730
7.760
7.640
7.640
23,594
-0.08(-1.04%)
Apr 19, 2022
7.600
7.730
7.550
7.720
25,085
+0.15(+1.98%)
Apr 18, 2022
7.690
7.690
7.460
7.570
78,074
-0.12(-1.56%)
Apr 14, 2022
7.690
0
-0.40(-4.94%)
Apr 13, 2022
7.910
8.280
7.910
8.090
103,987
+0.19(+2.41%)
Apr 12, 2022
7.810
7.940
7.800
7.900
34,018
+0.10(+1.28%)
Apr 11, 2022
7.880
7.900
7.740
7.800
60,113
-0.09(-1.14%)
Apr 08, 2022
7.900
7.930
7.840
7.890
17,065
+0.04(+0.51%)
Apr 07, 2022
7.840
8.060
7.840
7.850
71,210
+0.02(+0.26%)
Apr 06, 2022
7.750
7.830
7.680
7.830
40,652
+0.07(+0.90%)
Apr 05, 2022
7.800
7.850
7.730
7.760
28,516
-0.10(-1.27%)
Apr 04, 2022
7.850
7.860
7.770
7.860
26,272
+0.08(+1.03%)
Apr 01, 2022
7.890
7.890
7.690
7.780
33,952
-0.08(-1.02%)
Mar 31, 2022
7.810
7.920
7.800
7.860
13,709
-0.03(-0.38%)
Mar 30, 2022
7.980
7.980
7.810
7.890
40,238
-0.08(-1.00%)
Mar 29, 2022
7.900
7.970
7.840
7.970
25,145
+0.06(+0.76%)
Mar 28, 2022
7.730
7.930
7.730
7.910
53,278
+0.16(+2.06%)
Mar 25, 2022
7.760
7.770
7.530
7.750
61,360
-0.05(-0.64%)
Mar 24, 2022
7.950
7.950
7.740
7.800
23,896
-0.14(-1.76%)
Mar 23, 2022
7.940
8.080
7.860
7.940
137,595
-0.06(-0.75%)
Mar 22, 2022
7.940
8.000
7.880
8.000
42,681
+0.03(+0.38%)
Mar 21, 2022
8.000
8.000
7.860
7.970
21,178
-0.03(-0.38%)
Mar 18, 2022
7.850
8.060
7.850
8.000
176,861
+0.09(+1.14%)
Mar 17, 2022
7.900
7.950
7.840
7.910
13,838
+0.03(+0.38%)
Mar 16, 2022
7.680
7.950
7.650
7.880
67,419
+0.31(+4.10%)
Mar 15, 2022
7.490
7.650
7.340
7.570
62,662
+0.10(+1.34%)
Mar 14, 2022
7.550
7.780
7.430
7.470
50,564
-0.08(-1.06%)
Mar 11, 2022
7.480
7.550
7.240
7.550
118,591
+0.11(+1.48%)
Mar 10, 2022
7.850
7.850
7.300
7.440
78,392
-0.41(-5.22%)
Mar 09, 2022
7.600
7.850
7.590
7.850
32,427
+0.22(+2.88%)
Mar 08, 2022
7.530
7.750
7.470
7.630
33,245
+0.12(+1.60%)
Mar 07, 2022
7.780
7.780
7.480
7.510
48,031
-0.28(-3.59%)
Mar 04, 2022
7.700
7.830
7.700
7.790
68,261
+0.09(+1.17%)
Mar 03, 2022
7.700
7.750
7.590
7.700
55,157
-0.04(-0.52%)
Mar 02, 2022
7.910
7.960
7.660
7.740
123,700
-0.19(-2.40%)
Mar 01, 2022
7.860
7.930
7.810
7.930
91,886
+0.03(+0.38%)
Feb 28, 2022
7.890
8.040
7.780
7.900
80,171
-0.03(-0.38%)
Feb 25, 2022
7.910
7.990
7.850
7.930
135,714
+0.05(+0.63%)
Feb 24, 2022
7.780
7.940
7.660
7.880
65,499
-0.02(-0.25%)
Feb 23, 2022
7.900
8.020
7.830
7.900
194,222
+0.04(+0.51%)
Feb 22, 2022
7.870
7.900
7.770
7.860
54,600
-0.07(-0.88%)
Feb 18, 2022
7.930
0
-0.07(-0.88%)
Feb 17, 2022
7.890
8.030
7.770
8.000
83,177
+0.09(+1.14%)
Feb 16, 2022
8.050
8.050
7.870
7.910
112,105
-0.14(-1.74%)
Feb 15, 2022
8.060
8.080
8.010
8.050
27,498
+0.04(+0.50%)
Feb 14, 2022
8.160
8.170
8.010
8.010
47,152
-0.13(-1.60%)
Feb 11, 2022
8.290
8.290
8.010
8.140
64,541
-0.17(-2.05%)
Feb 10, 2022
8.470
8.540
8.270
8.310
152,129
-0.17(-2.00%)
Feb 09, 2022
8.500
8.500
8.380
8.480
47,770
+0.01(+0.12%)
Feb 08, 2022
8.420
8.520
8.350
8.470
33,813
+0.06(+0.71%)
Feb 07, 2022
8.600
8.600
8.400
8.410
47,232
-0.14(-1.64%)
Feb 04, 2022
8.570
8.590
8.480
8.550
28,746
+0.06(+0.71%)
Feb 03, 2022
8.500
8.490
28,789
-0.06(-0.70%)
Feb 02, 2022
8.700
8.700
8.450
8.550
49,367
-0.20(-2.29%)
Feb 01, 2022
8.300
8.750
8.300
8.750
120,561
+0.49(+5.93%)
Jan 31, 2022
8.210
8.260
8.260
21,772
+0.19(+2.35%)
Jan 28, 2022
7.900
8.130
7.900
8.070
29,135
+0.16(+2.02%)
Jan 27, 2022
7.850
7.940
7.730
7.910
23,343
+0.12(+1.54%)
Jan 26, 2022
7.820
8.140
7.790
7.790
37,711
-0.13(-1.64%)
Jan 25, 2022
7.760
8.010
7.750
7.920
22,425
+0.01(+0.13%)
Jan 24, 2022
7.680
7.930
7.460
7.910
41,573
+0.00(+0.00%)
Jan 21, 2022
8.120
8.120
7.860
7.910
43,357
-0.23(-2.83%)
Jan 20, 2022
8.110
8.290
8.110
8.140
19,078
+0.11(+1.37%)
Jan 19, 2022
8.300
8.300
8.030
8.030
34,589
-0.18(-2.19%)
Jan 18, 2022
8.580
8.580
8.200
8.210
16,764
-0.29(-3.41%)
Jan 17, 2022
8.420
8.600
8.420
8.500
9,907
+0.07(+0.83%)
Jan 14, 2022
8.380
8.520
8.300
8.430
20,987
-0.02(-0.24%)
Jan 13, 2022
8.500
8.600
8.440
8.450
38,421
-0.05(-0.59%)
Jan 12, 2022
8.200
8.600
8.200
8.500
56,002
+0.32(+3.91%)
Jan 11, 2022
8.010
8.180
8.000
8.180
60,772
+0.05(+0.62%)
Jan 10, 2022
8.250
8.250
7.990
8.130
42,451
-0.18(-2.17%)
Jan 07, 2022
8.300
8.380
8.260
8.310
12,458
-0.02(-0.24%)
Jan 06, 2022
8.340
8.430
8.160
8.330
134,283
-0.02(-0.24%)
Jan 05, 2022
8.540
8.560
8.320
8.350
44,961
-0.15(-1.76%)
Jan 04, 2022
8.620
8.620
8.400
8.500
43,923
-0.09(-1.05%)
Dec 31, 2021
8.590
8.590
8.590
0
-0.04(-0.46%)
Dec 30, 2021
8.620
8.680
8.600
8.630
12,610
+0.04(+0.47%)
Dec 29, 2021
8.610
8.730
8.550
8.590
36,653
+0.02(+0.23%)
Dec 24, 2021
8.570
8.570
8.570
0
+0.07(+0.82%)
Dec 23, 2021
8.580
8.600
8.500
8.500
30,219
-0.06(-0.70%)
Dec 22, 2021
8.480
8.600
8.380
8.560
17,527
+0.06(+0.71%)
Dec 21, 2021
8.300
8.570
8.300
8.500
27,201
+0.21(+2.53%)
Dec 20, 2021
8.440
8.440
8.020
8.290
49,885
-0.01(-0.12%)
Dec 17, 2021
8.020
8.420
8.020
8.300
49,675
+0.07(+0.85%)
Dec 16, 2021
7.960
8.300
7.960
8.230
32,108
+0.12(+1.48%)
Dec 15, 2021
8.230
8.230
7.880
8.110
49,897
-0.10(-1.22%)
Dec 14, 2021
8.340
8.340
8.150
8.210
27,851
-0.13(-1.56%)
Dec 13, 2021
8.380
8.420
8.280
8.340
39,222
-0.07(-0.83%)
Dec 10, 2021
8.410
8.490
8.340
8.410
19,526
+0.01(+0.12%)
Dec 09, 2021
8.590
8.590
8.350
8.400
12,301
-0.23(-2.67%)
Dec 08, 2021
8.750
8.760
8.620
8.630
5,776
-0.17(-1.93%)
Dec 07, 2021
8.600
8.830
8.600
8.800
19,095
+0.25(+2.92%)
Dec 06, 2021
8.360
8.630
8.350
8.550
53,282
+0.18(+2.15%)
Dec 03, 2021
8.540
8.540
8.310
8.370
37,771
-0.14(-1.65%)
Dec 02, 2021
8.290
8.620
8.170
8.510
58,530
+0.22(+2.65%)
Dec 01, 2021
8.740
8.740
8.190
8.290
63,656
-0.34(-3.94%)
Nov 30, 2021
8.560
8.670
8.370
8.630
54,657
-0.04(-0.46%)
Nov 29, 2021
8.560
8.690
8.550
8.670
21,699
+0.08(+0.93%)
Nov 26, 2021
8.500
8.640
8.330
8.590
88,320
-0.02(-0.23%)
Nov 25, 2021
8.580
8.690
8.510
8.610
12,216
+0.05(+0.58%)
Nov 24, 2021
8.500
8.580
8.500
8.560
16,361
+0.04(+0.47%)
Nov 23, 2021
8.560
8.600
8.520
8.520
13,603
-0.08(-0.93%)
Nov 22, 2021
8.520
8.630
8.520
8.600
18,772
+0.05(+0.58%)
Nov 19, 2021
8.600
8.610
8.500
8.550
50,345
-0.08(-0.93%)
Nov 18, 2021
8.610
8.650
8.610
8.630
24,387
-0.01(-0.12%)
Nov 17, 2021
8.710
8.780
8.610
8.640
30,761
-0.07(-0.80%)
Nov 16, 2021
8.600
8.710
8.510
8.710
55,933
+0.09(+1.04%)
Nov 15, 2021
8.760
8.760
8.510
8.620
86,119
-0.13(-1.49%)
Nov 12, 2021
9.000
9.090
8.700
8.750
62,396
-0.25(-2.78%)
Nov 11, 2021
8.760
9.170
8.740
9.000
51,537
+0.30(+3.45%)
Nov 10, 2021
9.200
8.700
185,127
-0.70(-7.45%)
Nov 09, 2021
9.240
9.420
9.240
9.400
56,592
+0.14(+1.51%)
Nov 08, 2021
9.400
9.420
9.230
9.260
30,489
-0.12(-1.28%)
Nov 05, 2021
9.210
9.460
9.210
9.380
48,660
+0.15(+1.63%)
Nov 04, 2021
9.150
9.340
9.140
9.230
39,672
+0.07(+0.76%)
Nov 03, 2021
8.880
9.240
8.870
9.160
183,038
+0.22(+2.46%)
Nov 02, 2021
9.020
9.080
8.810
8.940
64,110
-0.16(-1.76%)
Nov 01, 2021
8.950
9.110
8.950
9.100
44,274
+0.15(+1.68%)
Oct 29, 2021
8.860
8.980
8.800
8.950
25,814
-0.02(-0.22%)
Oct 28, 2021
9.040
9.140
8.900
8.970
23,760
-0.06(-0.66%)
Oct 27, 2021
9.000
9.100
8.790
9.030
73,577
+0.01(+0.11%)
Oct 26, 2021
9.170
9.000
9.020
31,258
-0.16(-1.74%)
Oct 25, 2021
9.350
9.370
9.160
9.180
35,378
-0.09(-0.97%)
Oct 22, 2021
9.350
9.350
9.170
9.270
33,603
-0.03(-0.32%)
Oct 21, 2021
9.020
9.350
9.020
9.300
45,790
+0.25(+2.76%)
Oct 20, 2021
9.150
9.200
8.880
9.050
138,149
-0.09(-0.98%)
Oct 19, 2021
8.740
9.170
8.650
9.140
82,248
+0.41(+4.70%)
Oct 18, 2021
8.970
8.970
8.700
8.730
44,167
-0.20(-2.24%)
Oct 15, 2021
8.910
9.020
8.800
8.930
85,635
-0.03(-0.33%)
Oct 14, 2021
8.980
9.030
8.860
8.960
179,048
+0.09(+1.01%)
Oct 13, 2021
8.660
9.000
8.660
8.870
126,544
+0.26(+3.02%)
Oct 12, 2021
8.570
8.690
8.560
8.610
20,699
-0.10(-1.15%)
Oct 08, 2021
8.710
8.710
8.710
0
+0.24(+2.83%)
Oct 07, 2021
8.450
8.500
8.400
8.470
111,479
-0.04(-0.47%)
Oct 06, 2021
8.590
8.590
8.310
8.510
43,668
-0.07(-0.82%)
Oct 05, 2021
8.080
8.580
8.070
8.580
49,284
+0.48(+5.93%)
Oct 04, 2021
8.210
8.360
8.010
8.100
69,466
-0.18(-2.17%)
Oct 01, 2021
8.110
8.370
8.010
8.280
46,382
+0.10(+1.22%)
Sep 30, 2021
8.450
8.450
8.160
8.180
18,019
-0.15(-1.80%)
Sep 29, 2021
8.310
8.400
8.250
8.330
65,088
-0.06(-0.72%)
Sep 28, 2021
8.350
8.490
8.100
8.390
95,540
-0.01(-0.12%)
Sep 27, 2021
8.450
8.600
8.330
8.400
42,707
-0.04(-0.47%)
Sep 24, 2021
8.100
8.520
8.030
8.440
115,975
+0.34(+4.20%)
Sep 23, 2021
8.120
8.270
8.060
8.100
116,306
-0.04(-0.49%)
Sep 22, 2021
7.830
8.160
7.660
8.140
84,455
+0.35(+4.49%)
Sep 21, 2021
7.630
7.840
7.570
7.790
39,682
+0.18(+2.37%)
Sep 20, 2021
7.690
7.690
7.330
7.610
69,094
-0.14(-1.81%)
Sep 17, 2021
7.740
7.790
7.610
7.750
60,485
+0.04(+0.52%)
Sep 16, 2021
7.800
7.820
7.680
7.710
27,481
-0.09(-1.15%)
Sep 15, 2021
7.790
7.860
7.690
7.800
23,924
+0.05(+0.65%)
Sep 14, 2021
7.690
7.930
7.590
7.750
52,430
+0.07(+0.91%)
Sep 13, 2021
7.570
7.790
7.340
7.680
64,166
-0.03(-0.39%)
Sep 10, 2021
7.700
7.840
7.640
7.710
33,697
+0.02(+0.26%)
Sep 09, 2021
7.840
7.890
7.670
7.690
27,433
-0.14(-1.79%)
Sep 08, 2021
7.900
7.900
7.790
7.830
24,082
-0.01(-0.13%)
Sep 07, 2021
7.900
7.900
7.800
7.840
19,950
-0.04(-0.51%)
Sep 03, 2021
7.880
7.880
7.880
0
-0.01(-0.13%)
Sep 02, 2021
7.880
7.970
7.850
7.890
20,071
+0.05(+0.64%)
Sep 01, 2021
7.980
7.980
7.840
7.840
30,962
-0.08(-1.01%)
Aug 31, 2021
8.000
8.000
7.850
7.920
35,710
-0.06(-0.75%)
Aug 30, 2021
7.950
8.000
7.870
7.980
89,481
+0.07(+0.88%)
Aug 27, 2021
7.800
7.990
7.770
7.910
41,472
+0.12(+1.54%)
Aug 26, 2021
7.450
8.090
7.450
7.790
203,888
+0.34(+4.56%)
Aug 25, 2021
7.350
7.460
7.300
7.450
40,190
+0.15(+2.05%)
Aug 24, 2021
7.190
7.450
7.190
7.300
29,762
-0.06(-0.82%)
Aug 23, 2021
7.050
7.370
7.050
7.360
30,405
+0.36(+5.14%)
Aug 20, 2021
7.090
7.090
6.910
7.000
40,756
+0.04(+0.57%)
Aug 19, 2021
7.210
7.210
6.880
6.960
44,338
-0.28(-3.87%)
Aug 18, 2021
7.130
7.240
7.130
7.240
23,733
+0.12(+1.69%)
Aug 17, 2021
7.240
7.240
7.080
7.120
16,132
-0.08(-1.11%)
Aug 16, 2021
7.400
7.400
7.200
7.200
36,231
-0.19(-2.57%)
Aug 13, 2021
7.310
7.450
7.180
7.390
55,015
+0.12(+1.65%)
Aug 12, 2021
7.440
7.450
7.090
7.270
61,376
-0.01(-0.14%)
Aug 11, 2021
7.140
7.650
7.050
7.280
146,928
+0.41(+5.97%)
Aug 10, 2021
6.700
7.020
6.700
6.870
26,106
+0.21(+3.15%)
Aug 09, 2021
6.720
6.750
6.610
6.660
17,316
+0.01(+0.15%)
Aug 06, 2021
6.600
6.750
6.600
6.650
14,925
+0.05(+0.76%)
Aug 05, 2021
6.650
6.720
6.600
6.600
8,006
-0.04(-0.60%)
Aug 04, 2021
6.630
6.700
6.600
6.640
30,702
+0.00(+0.00%)
Aug 03, 2021
6.720
6.720
6.600
6.640
28,685
-0.01(-0.15%)
Jul 30, 2021
6.650
6.650
6.650
0
+0.00(+0.00%)
Jul 29, 2021
6.620
6.740
6.620
6.650
19,701
+0.04(+0.61%)
Jul 28, 2021
6.660
6.660
6.510
6.610
14,165
-0.06(-0.90%)
Jul 27, 2021
6.620
6.670
6.600
6.670
6,489
+0.01(+0.15%)
Jul 26, 2021
6.550
6.660
6.520
6.660
7,687
+0.20(+3.10%)
Jul 23, 2021
6.500
6.530
6.370
6.460
24,564
-0.07(-1.07%)
Jul 22, 2021
6.610
6.650
6.500
6.530
9,338
-0.12(-1.80%)
Jul 21, 2021
6.650
6.660
6.540
6.650
16,400
+0.00(+0.00%)
Jul 20, 2021
6.550
6.650
6.550
6.650
10,705
+0.18(+2.78%)
Jul 19, 2021
6.500
6.550
6.450
6.470
28,197
-0.12(-1.82%)
Jul 16, 2021
6.650
6.820
6.580
6.590
17,836
-0.10(-1.49%)
Jul 15, 2021
6.640
6.690
6.530
6.690
14,259
+0.04(+0.60%)
Jul 14, 2021
6.850
6.900
6.630
6.650
16,411
-0.16(-2.35%)
Jul 13, 2021
6.790
6.840
6.680
6.810
20,084
+0.12(+1.79%)
Jul 12, 2021
6.650
6.710
6.650
6.690
12,415
+0.04(+0.60%)
Jul 09, 2021
6.530
6.650
6.530
6.650
10,610
+0.00(+0.00%)
Jul 08, 2021
6.650
6.720
6.500
6.650
25,164
-0.06(-0.89%)
Jul 07, 2021
6.740
6.740
6.650
6.710
13,628
+0.06(+0.90%)
Jul 06, 2021
6.850
6.850
6.650
6.650
14,042
-0.21(-3.06%)
Jul 05, 2021
6.630
6.910
6.590
6.860
17,983
+0.18(+2.69%)
Jul 02, 2021
6.870
6.900
6.650
6.680
36,318
-0.17(-2.48%)
Jun 30, 2021
6.850
6.850
6.850
0
-0.07(-1.01%)
Jun 29, 2021
6.960
6.960
6.870
6.920
10,356
-0.06(-0.86%)
Jun 28, 2021
6.950
6.980
6.650
6.980
47,591
+0.07(+1.01%)
Jun 25, 2021
6.900
6.920
6.840
6.910
12,848
+0.01(+0.14%)
Jun 24, 2021
6.900
6.940
6.890
6.900
9,254
-0.03(-0.43%)
Jun 23, 2021
6.880
7.000
6.850
6.930
47,559
+0.09(+1.32%)
Jun 22, 2021
6.660
6.880
6.600
6.840
38,690
+0.23(+3.48%)
Jun 21, 2021
6.630
6.750
6.610
6.610
7,636
-0.10(-1.49%)
Jun 18, 2021
6.630
6.730
6.580
6.710
44,534
+0.05(+0.75%)
Jun 17, 2021
6.720
6.720
6.640
6.660
18,911
-0.10(-1.48%)
Jun 16, 2021
6.550
6.820
6.500
6.760
78,115
+0.19(+2.89%)
Jun 15, 2021
6.550
6.580
6.500
6.570
20,213
+0.02(+0.31%)
Jun 14, 2021
6.330
6.550
6.320
6.550
36,874
+0.20(+3.15%)
Jun 11, 2021
6.400
6.440
6.310
6.350
38,871
-0.05(-0.78%)
Jun 10, 2021
6.190
6.400
6.190
6.400
44,939
+0.19(+3.06%)
Jun 09, 2021
6.240
6.300
6.200
6.210
43,960
-0.04(-0.64%)
Jun 08, 2021
6.170
6.290
6.170
6.250
25,771
+0.05(+0.81%)
Jun 07, 2021
6.210
6.250
6.190
6.200
20,802
-0.05(-0.80%)
Jun 04, 2021
6.310
6.310
6.210
6.250
29,639
-0.04(-0.64%)
Jun 03, 2021
6.390
6.400
6.290
6.290
77,435
-0.11(-1.72%)
Jun 02, 2021
6.310
6.400
6.310
6.400
14,942
+0.00(+0.00%)
Jun 01, 2021
6.340
6.400
6.220
6.400
46,222
+0.00(+0.00%)
May 31, 2021
6.580
6.580
6.350
6.400
21,464
-0.09(-1.39%)
May 28, 2021
6.550
6.550
6.430
6.490
33,473
-0.09(-1.37%)
May 27, 2021
6.540
6.590
6.540
6.580
14,555
-0.01(-0.15%)
May 26, 2021
6.470
6.620
6.470
6.590
63,573
+0.04(+0.61%)
May 25, 2021
6.500
6.600
6.480
6.550
65,375
+0.08(+1.24%)
May 21, 2021
6.470
6.470
6.470
0
+0.16(+2.54%)
May 20, 2021
6.490
6.500
6.300
6.310
55,763
-0.19(-2.92%)
May 19, 2021
6.340
6.510
6.220
6.500
57,122
+0.20(+3.17%)
May 18, 2021
6.290
6.410
6.270
6.300
91,274
+0.02(+0.32%)
May 17, 2021
5.990
6.310
5.990
6.280
204,307
+0.28(+4.67%)
May 14, 2021
6.000
6.020
5.980
6.000
80,260
+0.00(+0.00%)
May 13, 2021
6.000
6.020
5.980
6.000
60,117
+0.02(+0.33%)
May 12, 2021
6.050
6.060
5.980
5.980
220,968
-0.04(-0.66%)
May 11, 2021
5.980
6.040
5.920
6.020
40,812
+0.03(+0.50%)
May 10, 2021
6.010
6.020
5.950
5.990
28,617
-0.02(-0.33%)
May 07, 2021
6.010
6.040
5.980
6.010
29,380
-0.02(-0.33%)
May 06, 2021
6.000
6.030
5.990
6.030
13,562
+0.02(+0.33%)
May 05, 2021
6.000
6.030
5.980
6.010
34,267
+0.01(+0.17%)
May 04, 2021
6.010
6.030
6.000
6.000
21,139
-0.01(-0.17%)
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.