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
Nissan Motors ADR
(OP:
NSANY
)
7.050
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
10.40
10.44
10.01
10.04
96,400
-0.09(-0.89%)
Apr 29, 2021
10.21
10.27
10.09
10.13
61,758
-0.02(-0.20%)
Apr 28, 2021
10.24
10.32
10.10
10.15
81,833
-0.11(-1.07%)
Apr 27, 2021
10.28
10.32
10.20
10.26
72,201
-0.04(-0.39%)
Apr 26, 2021
10.44
10.44
10.22
10.30
84,872
+0.00(+0.00%)
Apr 23, 2021
10.10
10.39
10.10
10.30
112,000
+0.20(+1.99%)
Apr 22, 2021
10.44
10.44
10.01
10.10
88,554
-0.21(-2.04%)
Apr 21, 2021
10.24
10.31
10.04
10.31
101,936
+0.26(+2.59%)
Apr 20, 2021
10.49
10.49
10.04
10.05
158,069
-0.40(-3.83%)
Apr 19, 2021
10.75
10.75
10.37
10.45
115,703
-0.15(-1.42%)
Apr 16, 2021
10.59
10.75
10.40
10.60
41,600
-0.08(-0.75%)
Apr 15, 2021
10.56
10.72
10.56
10.68
83,108
+0.17(+1.62%)
Apr 14, 2021
10.40
10.57
10.40
10.51
72,206
-0.03(-0.28%)
Apr 13, 2021
10.75
10.75
10.45
10.54
91,517
+0.05(+0.48%)
Apr 12, 2021
10.68
10.74
10.47
10.49
58,415
+0.04(+0.38%)
Apr 09, 2021
10.55
10.57
10.40
10.45
704,600
-0.10(-0.95%)
Apr 08, 2021
10.67
10.72
10.50
10.55
102,098
-0.01(-0.09%)
Apr 07, 2021
10.74
10.74
10.50
10.56
94,746
+0.12(+1.15%)
Apr 06, 2021
10.45
10.53
10.22
10.44
257,765
-0.38(-3.51%)
Apr 05, 2021
10.91
10.91
10.71
10.82
141,814
-0.07(-0.64%)
Apr 01, 2021
10.70
10.89
10.55
10.89
87,200
-0.39(-3.46%)
Mar 31, 2021
11.30
11.30
11.12
11.28
33,725
+0.08(+0.71%)
Mar 30, 2021
11.20
11.20
11.07
11.20
56,191
+0.15(+1.36%)
Mar 29, 2021
11.24
11.24
11.05
11.05
39,298
-0.25(-2.21%)
Mar 26, 2021
11.25
11.30
11.05
11.30
41,200
+0.22(+1.99%)
Mar 25, 2021
10.92
11.08
10.70
11.08
62,200
+0.23(+2.12%)
Mar 24, 2021
10.90
10.96
10.69
10.85
90,014
-0.27(-2.40%)
Mar 23, 2021
11.13
11.37
11.11
11.12
47,428
-0.06(-0.56%)
Mar 22, 2021
11.22
11.28
11.07
11.18
86,741
-0.28(-2.44%)
Mar 19, 2021
11.31
11.50
11.25
11.46
71,200
+0.41(+3.68%)
Mar 18, 2021
11.25
11.32
11.04
11.05
50,615
-0.04(-0.33%)
Mar 17, 2021
11.00
11.14
10.94
11.09
138,594
-0.09(-0.81%)
Mar 16, 2021
11.47
11.47
11.16
11.18
552,007
-0.15(-1.32%)
Mar 15, 2021
11.58
11.58
11.25
11.33
74,216
+0.12(+1.07%)
Mar 12, 2021
11.32
11.32
11.10
11.21
63,000
-0.09(-0.80%)
Mar 11, 2021
11.30
11.56
11.27
11.30
63,113
+0.02(+0.18%)
Mar 10, 2021
11.19
11.28
11.09
11.28
63,088
-0.15(-1.31%)
Mar 09, 2021
11.39
11.50
11.24
11.43
134,993
+0.31(+2.83%)
Mar 08, 2021
11.10
11.31
11.04
11.12
85,111
-0.23(-2.07%)
Mar 05, 2021
11.37
11.39
11.02
11.35
84,000
+0.25(+2.25%)
Mar 04, 2021
11.40
11.40
10.78
11.10
73,167
-0.28(-2.46%)
Mar 03, 2021
11.43
11.61
11.28
11.38
39,022
+0.29(+2.61%)
Mar 02, 2021
11.15
11.15
10.96
11.09
56,454
-0.06(-0.54%)
Mar 01, 2021
11.00
11.15
10.96
11.15
59,872
+0.17(+1.50%)
Feb 26, 2021
11.04
11.08
10.78
10.98
113,300
+0.03(+0.28%)
Feb 25, 2021
11.17
11.25
10.95
10.95
168,132
-0.46(-3.99%)
Feb 24, 2021
11.19
11.43
10.90
11.41
95,459
+0.25(+2.24%)
Feb 23, 2021
11.15
11.30
11.01
11.16
84,125
-0.04(-0.36%)
Feb 22, 2021
11.30
11.35
11.06
11.20
118,121
-0.13(-1.15%)
Feb 19, 2021
11.40
11.40
11.16
11.33
54,300
+0.03(+0.27%)
Feb 18, 2021
11.50
11.50
11.15
11.30
93,931
-0.48(-4.07%)
Feb 17, 2021
11.54
11.89
11.43
11.78
78,383
+0.29(+2.54%)
Feb 16, 2021
11.62
11.82
11.04
11.49
158,796
-0.61(-5.06%)
Feb 12, 2021
12.14
12.19
12.02
12.10
129,400
-0.48(-3.82%)
Feb 11, 2021
12.30
12.74
12.30
12.58
118,621
+0.12(+0.96%)
Feb 10, 2021
12.41
12.52
12.31
12.46
152,769
+0.20(+1.63%)
Feb 09, 2021
12.04
12.26
12.04
12.26
237,790
+0.24(+2.04%)
Feb 08, 2021
12.00
12.08
11.85
12.02
97,228
+0.16(+1.35%)
Feb 05, 2021
11.45
11.94
11.45
11.86
146,000
+0.71(+6.42%)
Feb 04, 2021
11.13
11.33
10.99
11.14
99,334
+0.16(+1.46%)
Feb 03, 2021
11.00
11.02
10.82
10.98
72,028
+0.29(+2.71%)
Feb 02, 2021
10.42
10.94
10.42
10.69
52,182
+0.28(+2.64%)
Feb 01, 2021
10.47
10.47
10.16
10.41
48,550
+0.06(+0.63%)
Jan 29, 2021
10.55
10.55
10.02
10.35
112,500
-0.35(-3.27%)
Jan 28, 2021
10.82
10.82
10.22
10.70
128,396
+0.48(+4.70%)
Jan 27, 2021
10.28
10.52
10.22
10.22
74,762
-0.31(-2.94%)
Jan 26, 2021
10.25
10.65
10.25
10.53
72,004
-0.08(-0.75%)
Jan 25, 2021
10.77
10.77
10.49
10.61
62,210
-0.15(-1.39%)
Jan 22, 2021
10.70
10.79
10.63
10.76
72,100
-0.22(-2.00%)
Jan 21, 2021
11.26
11.26
10.87
10.98
90,477
+0.15(+1.39%)
Jan 20, 2021
10.58
10.99
10.58
10.83
59,648
+0.32(+3.04%)
Jan 19, 2021
10.15
10.51
10.11
10.51
85,781
+0.27(+2.64%)
Jan 15, 2021
10.00
10.62
10.00
10.24
98,100
-0.15(-1.44%)
Jan 14, 2021
10.49
10.49
10.21
10.39
76,417
+0.13(+1.27%)
Jan 13, 2021
10.48
10.48
10.18
10.26
103,289
-0.17(-1.63%)
Jan 12, 2021
10.09
10.50
10.09
10.43
50,882
+0.08(+0.77%)
Jan 11, 2021
10.46
10.62
10.28
10.35
110,293
-0.13(-1.24%)
Jan 08, 2021
10.60
10.73
10.36
10.48
103,600
-0.20(-1.87%)
Jan 07, 2021
10.68
10.86
10.60
10.68
73,562
-0.19(-1.75%)
Jan 06, 2021
10.40
10.95
10.40
10.87
87,628
+0.48(+4.62%)
Jan 05, 2021
10.11
10.46
10.11
10.39
75,181
-0.12(-1.14%)
Jan 04, 2021
10.52
10.96
10.43
10.51
239,198
-0.28(-2.59%)
Dec 31, 2020
10.79
10.79
10.79
350,458
+0.08(+0.75%)
Dec 30, 2020
10.82
10.90
10.61
10.71
350,458
-0.21(-1.92%)
Dec 29, 2020
10.95
10.95
10.81
10.92
81,451
+0.31(+2.92%)
Dec 28, 2020
10.63
11.01
10.25
10.61
60,174
+0.04(+0.38%)
Dec 24, 2020
10.54
10.63
10.54
10.57
27,100
+0.04(+0.35%)
Dec 23, 2020
10.13
10.86
10.13
10.53
58,573
-0.28(-2.56%)
Dec 22, 2020
10.51
10.84
10.51
10.81
96,384
+0.05(+0.46%)
Dec 21, 2020
11.00
11.00
10.55
10.76
86,459
-0.46(-4.10%)
Dec 18, 2020
11.16
11.27
11.12
11.22
99,500
+0.13(+1.17%)
Dec 17, 2020
11.40
11.40
11.01
11.09
56,485
-0.21(-1.86%)
Dec 16, 2020
11.10
11.50
11.10
11.30
124,852
+0.35(+3.20%)
Dec 15, 2020
10.80
10.99
10.80
10.95
76,747
+0.23(+2.15%)
Dec 14, 2020
10.55
11.00
10.55
10.72
78,958
+0.08(+0.75%)
Dec 11, 2020
11.00
11.00
10.50
10.64
68,000
-0.09(-0.84%)
Dec 10, 2020
11.12
11.12
10.70
10.73
68,464
-0.20(-1.83%)
Dec 09, 2020
10.65
11.08
10.65
10.93
127,980
+0.54(+5.20%)
Dec 08, 2020
10.69
10.69
10.22
10.39
63,404
+0.17(+1.61%)
Dec 07, 2020
10.59
10.59
10.15
10.22
94,029
-0.25(-2.34%)
Dec 04, 2020
10.26
10.48
10.16
10.47
60,600
+0.34(+3.36%)
Dec 03, 2020
9.955
10.33
9.955
10.13
67,233
+0.28(+2.88%)
Dec 02, 2020
10.18
10.18
9.610
9.847
66,827
+0.12(+1.26%)
Dec 01, 2020
9.690
10.01
9.370
9.724
188,550
+0.30(+3.23%)
Nov 30, 2020
9.810
9.810
9.200
9.420
202,702
-0.58(-5.80%)
Nov 27, 2020
9.980
10.00
9.850
10.00
109,800
-0.36(-3.47%)
Nov 25, 2020
9.900
10.46
9.900
10.36
161,500
+0.56(+5.71%)
Nov 24, 2020
9.590
9.830
9.520
9.800
95,530
+0.28(+2.94%)
Nov 23, 2020
9.590
9.590
9.450
9.520
86,738
+0.07(+0.74%)
Nov 20, 2020
9.490
9.490
9.170
9.450
61,200
+0.30(+3.28%)
Nov 19, 2020
9.115
9.360
9.100
9.150
35,625
-0.16(-1.72%)
Nov 18, 2020
9.135
9.360
9.135
9.310
548,812
+0.23(+2.53%)
Nov 17, 2020
9.110
9.110
8.800
9.080
62,900
+0.05(+0.55%)
Nov 16, 2020
8.850
9.100
8.710
9.030
249,286
+0.52(+6.17%)
Nov 13, 2020
8.600
8.720
8.390
8.505
117,700
+0.54(+6.71%)
Nov 12, 2020
8.065
8.080
7.850
7.970
61,348
-0.03(-0.38%)
Nov 11, 2020
8.000
8.058
7.960
8.000
46,482
+0.00(+0.00%)
Nov 10, 2020
7.785
8.000
7.785
8.000
69,021
+0.31(+4.03%)
Nov 09, 2020
7.590
7.880
7.500
7.690
130,124
+0.24(+3.15%)
Nov 06, 2020
7.450
7.455
7.360
7.455
56,500
+0.09(+1.22%)
Nov 05, 2020
7.505
7.510
7.340
7.365
31,584
-0.05(-0.74%)
Nov 04, 2020
7.180
7.505
7.180
7.420
81,064
+0.00(+0.00%)
Nov 03, 2020
7.300
7.470
7.300
7.420
64,398
+0.22(+3.06%)
Nov 02, 2020
7.120
7.250
7.120
7.200
44,324
+0.17(+2.42%)
Oct 30, 2020
7.050
7.050
6.980
7.030
83,500
-0.11(-1.57%)
Oct 29, 2020
7.050
7.180
7.050
7.142
116,175
+0.10(+1.45%)
Oct 28, 2020
7.160
7.160
7.030
7.040
95,137
-0.22(-3.03%)
Oct 27, 2020
7.380
7.380
7.260
7.260
53,187
-0.20(-2.68%)
Oct 26, 2020
7.390
7.470
7.320
7.460
139,066
+0.11(+1.50%)
Oct 23, 2020
7.410
7.410
7.310
7.350
60,000
+0.11(+1.52%)
Oct 22, 2020
7.230
7.290
7.210
7.240
209,950
-0.06(-0.82%)
Oct 21, 2020
7.240
7.310
7.240
7.300
195,594
+0.33(+4.76%)
Oct 20, 2020
6.980
6.990
6.930
6.968
89,564
-0.10(-1.44%)
Oct 19, 2020
7.138
7.170
7.060
7.070
50,271
-0.01(-0.14%)
Oct 16, 2020
7.065
7.080
7.030
7.080
50,300
-0.01(-0.14%)
Oct 15, 2020
7.080
7.100
7.030
7.090
58,987
+0.04(+0.64%)
Oct 14, 2020
7.070
7.070
7.020
7.045
32,341
-0.15(-2.02%)
Oct 13, 2020
7.178
7.210
7.160
7.190
64,996
-0.02(-0.26%)
Oct 12, 2020
7.240
7.320
7.160
7.209
129,608
+0.05(+0.68%)
Oct 09, 2020
7.200
7.200
7.150
7.160
55,200
-0.11(-1.51%)
Oct 08, 2020
7.240
7.360
7.240
7.270
29,599
-0.10(-1.29%)
Oct 07, 2020
7.340
7.390
7.330
7.365
57,048
+0.10(+1.31%)
Oct 06, 2020
7.390
7.390
7.250
7.270
134,754
+0.01(+0.14%)
Oct 05, 2020
7.250
7.380
7.250
7.260
56,774
+0.17(+2.40%)
Oct 02, 2020
7.040
7.100
7.000
7.090
121,500
+0.02(+0.28%)
Oct 01, 2020
7.010
7.070
7.010
7.070
65,095
+0.05(+0.71%)
Sep 30, 2020
7.000
7.080
7.000
7.020
90,135
-0.19(-2.64%)
Sep 29, 2020
7.494
7.494
7.150
7.210
103,943
+0.16(+2.27%)
Sep 28, 2020
7.090
7.090
7.010
7.050
91,734
+0.18(+2.69%)
Sep 25, 2020
6.840
6.880
6.790
6.865
66,100
-0.01(-0.22%)
Sep 24, 2020
6.930
6.960
6.870
6.880
54,032
-0.12(-1.71%)
Sep 23, 2020
7.070
7.070
6.990
7.000
218,522
-0.16(-2.24%)
Sep 22, 2020
7.500
7.500
7.070
7.160
73,400
+0.06(+0.85%)
Sep 21, 2020
7.250
7.360
7.000
7.100
74,293
-0.13(-1.80%)
Sep 18, 2020
7.640
7.640
7.230
7.230
112,500
+0.02(+0.28%)
Sep 17, 2020
7.260
7.260
7.190
7.210
65,513
-0.09(-1.23%)
Sep 16, 2020
7.400
7.400
7.300
7.300
158,643
-0.22(-2.93%)
Sep 15, 2020
7.580
7.580
7.490
7.520
69,807
-0.12(-1.57%)
Sep 14, 2020
7.700
7.750
7.640
7.640
100,891
-0.08(-1.04%)
Sep 11, 2020
7.620
7.770
7.620
7.720
46,500
-0.01(-0.13%)
Sep 10, 2020
7.755
7.815
7.700
7.730
53,853
-0.07(-0.90%)
Sep 09, 2020
7.840
7.840
7.770
7.800
45,947
+0.03(+0.39%)
Sep 08, 2020
7.830
7.830
7.745
7.770
39,319
-0.08(-1.03%)
Sep 04, 2020
7.870
7.960
7.730
7.851
51,700
+0.08(+0.98%)
Sep 03, 2020
7.990
7.990
7.750
7.775
68,533
-0.22(-2.81%)
Sep 02, 2020
8.000
8.010
7.910
8.000
49,234
-0.06(-0.81%)
Sep 01, 2020
8.120
8.120
8.040
8.065
36,167
-0.02(-0.19%)
Aug 31, 2020
8.160
8.160
8.030
8.080
36,414
-0.07(-0.86%)
Aug 28, 2020
8.140
8.170
8.110
8.150
61,800
+0.25(+3.16%)
Aug 27, 2020
7.987
8.010
7.850
7.900
41,811
-0.21(-2.59%)
Aug 26, 2020
8.040
8.110
8.040
8.110
48,563
+0.07(+0.87%)
Aug 25, 2020
8.035
8.040
7.980
8.040
44,579
+0.12(+1.52%)
Aug 24, 2020
7.920
7.920
7.850
7.920
71,012
+0.02(+0.25%)
Aug 21, 2020
7.810
7.920
7.810
7.900
43,600
+0.06(+0.77%)
Aug 20, 2020
7.680
7.900
7.680
7.840
50,491
-0.07(-0.82%)
Aug 19, 2020
7.843
7.970
7.790
7.905
66,189
+0.07(+0.83%)
Aug 18, 2020
7.990
7.990
7.830
7.840
46,746
-0.07(-0.91%)
Aug 17, 2020
7.770
7.930
7.770
7.912
56,785
+0.19(+2.49%)
Aug 14, 2020
7.500
7.900
7.500
7.720
33,800
-0.05(-0.61%)
Aug 13, 2020
7.835
7.850
7.740
7.768
91,952
-0.09(-1.11%)
Aug 12, 2020
7.750
7.890
7.750
7.855
75,247
+0.34(+4.45%)
Aug 11, 2020
7.668
7.805
7.520
7.520
104,605
+0.27(+3.72%)
Aug 10, 2020
7.051
7.270
7.010
7.250
99,100
+0.02(+0.28%)
Aug 07, 2020
7.120
7.230
7.120
7.230
55,400
+0.04(+0.56%)
Aug 06, 2020
7.135
7.220
7.110
7.190
52,013
-0.11(-1.51%)
Aug 05, 2020
7.317
7.350
7.280
7.300
70,543
-0.08(-1.05%)
Aug 04, 2020
7.359
7.420
7.220
7.378
134,638
+0.34(+4.87%)
Aug 03, 2020
6.765
7.200
6.765
7.035
123,279
+0.17(+2.52%)
Jul 31, 2020
6.960
6.960
6.850
6.862
117,800
-0.17(-2.39%)
Jul 30, 2020
7.037
7.150
7.000
7.030
109,493
-0.07(-0.99%)
Jul 29, 2020
7.010
7.140
7.000
7.100
130,363
-0.48(-6.33%)
Jul 28, 2020
7.670
7.670
7.520
7.580
109,560
-0.53(-6.54%)
Jul 27, 2020
7.970
8.230
7.970
8.110
33,465
+0.28(+3.64%)
Jul 24, 2020
7.820
7.860
7.780
7.825
75,800
-0.00(-0.06%)
Jul 23, 2020
8.020
8.020
7.770
7.830
50,864
-0.05(-0.57%)
Jul 22, 2020
7.841
7.900
7.840
7.875
34,171
-0.00(-0.06%)
Jul 21, 2020
7.780
8.040
7.780
7.880
72,424
-0.05(-0.69%)
Jul 20, 2020
7.770
8.170
7.770
7.935
78,464
-0.23(-2.76%)
Jul 17, 2020
8.200
8.230
8.120
8.160
117,700
-0.07(-0.85%)
Jul 16, 2020
8.190
8.240
8.170
8.230
206,830
+0.46(+5.92%)
Jul 15, 2020
7.820
7.910
7.760
7.770
236,451
+0.47(+6.44%)
Jul 14, 2020
7.210
7.320
7.180
7.300
143,478
+0.10(+1.39%)
Jul 13, 2020
7.240
7.330
7.190
7.200
154,267
+0.14(+1.98%)
Jul 10, 2020
7.059
7.090
7.020
7.060
89,900
+0.03(+0.43%)
Jul 09, 2020
7.110
7.160
7.010
7.030
140,504
-0.23(-3.17%)
Jul 08, 2020
7.270
7.290
7.217
7.260
138,989
-0.09(-1.22%)
Jul 07, 2020
7.390
7.400
7.350
7.350
313,871
-0.29(-3.80%)
Jul 06, 2020
7.520
7.660
7.520
7.640
70,996
+0.22(+2.96%)
Jul 02, 2020
7.480
7.480
7.385
7.420
91,700
+0.10(+1.37%)
Jul 01, 2020
7.310
7.350
7.260
7.320
62,590
-0.07(-0.91%)
Jun 30, 2020
7.380
7.420
7.340
7.388
71,496
-0.02(-0.30%)
Jun 29, 2020
7.400
7.450
7.330
7.410
31,749
-0.12(-1.53%)
Jun 26, 2020
7.530
7.610
7.510
7.525
34,300
-0.10(-1.38%)
Jun 25, 2020
7.510
7.630
7.510
7.630
87,038
-0.03(-0.39%)
Jun 24, 2020
7.730
7.810
7.650
7.660
52,239
-0.23(-2.98%)
Jun 23, 2020
8.030
8.030
7.870
7.895
62,840
+0.15(+2.00%)
Jun 22, 2020
7.710
7.820
7.710
7.740
54,629
-0.07(-0.90%)
Jun 19, 2020
7.890
7.910
7.770
7.810
50,100
-0.07(-0.83%)
Jun 18, 2020
7.870
7.900
7.860
7.875
72,701
-0.09(-1.19%)
Jun 17, 2020
8.035
8.090
7.970
7.970
41,859
-0.13(-1.60%)
Jun 16, 2020
8.072
8.250
8.040
8.100
56,512
+0.38(+4.92%)
Jun 15, 2020
7.747
7.900
7.560
7.720
157,760
-0.21(-2.65%)
Jun 12, 2020
8.010
8.070
7.810
7.930
149,600
+0.30(+3.93%)
Jun 11, 2020
7.940
7.940
7.600
7.630
145,932
-0.95(-11.07%)
Jun 10, 2020
8.740
8.740
8.550
8.580
61,064
+0.00(+0.00%)
Jun 09, 2020
8.560
8.630
8.520
8.580
94,041
-0.43(-4.77%)
Jun 08, 2020
8.770
9.030
8.770
9.010
138,183
+0.63(+7.58%)
Jun 05, 2020
8.370
8.535
8.250
8.375
246,900
+0.41(+5.08%)
Jun 04, 2020
8.002
8.080
7.870
7.970
107,504
-0.29(-3.51%)
Jun 03, 2020
7.790
8.270
7.790
8.260
106,274
+0.61(+7.97%)
Jun 02, 2020
7.605
7.700
7.520
7.650
126,062
-0.05(-0.63%)
Jun 01, 2020
7.850
7.850
7.625
7.699
98,908
+0.11(+1.43%)
May 29, 2020
7.750
7.790
7.550
7.590
220,100
-0.44(-5.42%)
May 28, 2020
8.010
8.140
7.995
8.025
205,943
-0.20(-2.37%)
May 27, 2020
7.750
8.250
7.750
8.220
396,284
+0.91(+12.45%)
May 26, 2020
7.390
7.390
7.210
7.310
184,336
+0.32(+4.58%)
May 22, 2020
7.060
7.060
6.900
6.990
56,000
-0.03(-0.43%)
May 21, 2020
7.120
7.120
7.010
7.020
134,145
-0.06(-0.85%)
May 20, 2020
7.010
7.180
7.010
7.080
136,560
-0.05(-0.70%)
May 19, 2020
7.020
7.200
7.020
7.130
366,115
+0.19(+2.70%)
May 18, 2020
6.920
6.983
6.820
6.942
103,605
+0.13(+1.85%)
May 15, 2020
6.760
6.970
6.760
6.816
64,500
+0.21(+3.12%)
May 14, 2020
6.680
6.680
6.510
6.610
129,103
-0.11(-1.64%)
May 13, 2020
6.740
6.795
6.690
6.720
114,023
-0.14(-2.04%)
May 12, 2020
7.030
7.030
6.840
6.860
299,929
-0.18(-2.56%)
May 11, 2020
6.960
7.060
6.960
7.040
162,442
+0.54(+8.31%)
May 08, 2020
6.390
6.520
6.390
6.500
110,900
+0.23(+3.67%)
May 07, 2020
6.320
6.340
6.240
6.270
302,121
-0.15(-2.34%)
May 06, 2020
6.555
6.590
6.420
6.420
133,784
-0.06(-0.93%)
May 05, 2020
6.590
6.590
6.470
6.480
79,621
+0.00(+0.00%)
May 04, 2020
6.760
6.760
6.340
6.480
152,843
+0.03(+0.47%)
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.