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
Jiayin Group Inc ADR
(NQ:
JFIN
)
6.800
+0.130 (+1.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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, 2024
6.530
6.530
6.220
6.280
56,837
-0.17(-2.64%)
Apr 29, 2024
6.650
6.650
6.430
6.450
39,744
-0.20(-3.01%)
Apr 26, 2024
6.490
6.680
6.470
6.650
27,141
+0.29(+4.56%)
Apr 25, 2024
6.400
6.520
6.347
6.360
11,971
-0.10(-1.55%)
Apr 24, 2024
6.380
6.590
6.320
6.460
53,072
+0.14(+2.22%)
Apr 23, 2024
6.340
6.440
6.280
6.320
48,013
-0.07(-1.10%)
Apr 22, 2024
6.490
6.490
6.270
6.390
31,860
+0.03(+0.47%)
Apr 19, 2024
6.410
6.490
6.340
6.360
21,234
-0.09(-1.40%)
Apr 18, 2024
6.480
6.480
6.345
6.450
24,964
+0.08(+1.26%)
Apr 17, 2024
6.400
6.490
6.270
6.370
30,454
+0.01(+0.16%)
Apr 16, 2024
6.420
6.420
6.110
6.360
41,903
-0.08(-1.24%)
Apr 15, 2024
6.470
6.490
6.320
6.440
52,913
-0.02(-0.31%)
Apr 12, 2024
6.550
6.610
6.350
6.460
50,560
-0.22(-3.29%)
Apr 11, 2024
6.740
6.740
6.560
6.680
31,318
-0.02(-0.30%)
Apr 10, 2024
6.780
6.790
6.530
6.700
23,403
-0.04(-0.59%)
Apr 09, 2024
6.610
6.740
6.600
6.740
29,847
+0.04(+0.60%)
Apr 08, 2024
6.710
6.710
6.500
6.700
57,348
+0.15(+2.29%)
Apr 05, 2024
6.350
6.580
6.320
6.550
31,117
+0.16(+2.50%)
Apr 04, 2024
6.680
6.779
6.110
6.390
228,798
-0.39(-5.75%)
Apr 03, 2024
6.720
6.880
6.420
6.780
59,701
+0.02(+0.30%)
Apr 02, 2024
7.000
7.000
6.330
6.760
172,646
+0.00(+0.00%)
Apr 01, 2024
6.660
7.020
6.600
6.760
81,639
+0.24(+3.68%)
Mar 28, 2024
6.920
6.990
6.000
6.520
176,122
-0.38(-5.51%)
Mar 27, 2024
7.500
7.500
6.840
6.900
172,683
-0.50(-6.76%)
Mar 26, 2024
7.320
7.500
7.290
7.400
85,406
+0.03(+0.41%)
Mar 25, 2024
7.500
7.500
7.250
7.370
56,445
-0.03(-0.41%)
Mar 22, 2024
7.400
7.500
7.290
7.400
58,568
-0.08(-1.07%)
Mar 21, 2024
7.130
7.570
7.120
7.480
117,597
+0.35(+4.91%)
Mar 20, 2024
7.200
7.300
7.040
7.130
91,019
-0.04(-0.56%)
Mar 19, 2024
7.100
7.190
7.000
7.170
57,859
+0.09(+1.27%)
Mar 18, 2024
6.800
7.212
6.650
7.080
133,189
+0.35(+5.20%)
Mar 15, 2024
6.900
6.959
6.500
6.730
49,448
-0.14(-2.04%)
Mar 14, 2024
7.000
7.000
6.650
6.870
114,294
-0.05(-0.72%)
Mar 13, 2024
6.500
7.035
6.475
6.920
232,007
+0.54(+8.46%)
Mar 12, 2024
6.300
6.570
6.170
6.380
66,321
+0.18(+2.90%)
Mar 11, 2024
6.490
6.500
6.030
6.200
75,314
-0.21(-3.28%)
Mar 08, 2024
6.280
6.550
6.255
6.410
77,470
+0.21(+3.39%)
Mar 07, 2024
6.240
6.579
6.190
6.200
150,615
+0.03(+0.49%)
Mar 06, 2024
5.900
6.200
5.710
6.170
113,312
+0.47(+8.25%)
Mar 05, 2024
5.650
5.890
5.625
5.700
57,637
+0.09(+1.60%)
Mar 04, 2024
5.930
5.976
5.600
5.610
51,543
-0.37(-6.19%)
Mar 01, 2024
5.710
6.020
5.650
5.980
124,504
+0.28(+4.82%)
Feb 29, 2024
5.590
5.750
5.500
5.705
41,535
+0.24(+4.30%)
Feb 28, 2024
5.470
5.600
5.450
5.470
45,228
-0.06(-1.08%)
Feb 27, 2024
5.620
5.760
5.490
5.530
25,263
-0.08(-1.43%)
Feb 26, 2024
5.430
5.730
5.430
5.610
64,432
+0.09(+1.63%)
Feb 23, 2024
5.550
5.550
5.430
5.520
41,357
+0.08(+1.47%)
Feb 22, 2024
5.460
5.535
5.250
5.440
53,132
-0.11(-1.98%)
Feb 21, 2024
5.570
5.600
5.410
5.550
15,247
+0.12(+2.12%)
Feb 20, 2024
5.540
5.572
5.340
5.435
35,759
-0.10(-1.72%)
Feb 16, 2024
5.690
5.690
5.340
5.530
59,552
-0.06(-1.07%)
Feb 15, 2024
5.440
5.650
5.300
5.590
75,123
+0.33(+6.27%)
Feb 14, 2024
5.400
5.497
5.100
5.260
29,278
-0.07(-1.31%)
Feb 13, 2024
5.590
5.590
5.192
5.330
21,070
-0.18(-3.27%)
Feb 12, 2024
5.270
5.610
5.210
5.510
46,931
+0.34(+6.58%)
Feb 09, 2024
5.120
5.219
5.050
5.170
73,097
+0.05(+0.98%)
Feb 08, 2024
5.050
5.250
5.050
5.120
20,359
+0.07(+1.39%)
Feb 07, 2024
5.110
5.260
5.050
5.050
67,422
-0.12(-2.32%)
Feb 06, 2024
5.100
5.293
5.100
5.170
22,104
+0.04(+0.78%)
Feb 05, 2024
5.310
5.480
5.100
5.130
90,314
-0.15(-2.84%)
Feb 02, 2024
5.520
5.690
5.220
5.280
155,064
-0.33(-5.88%)
Feb 01, 2024
5.430
5.700
5.390
5.610
62,658
+0.14(+2.56%)
Jan 31, 2024
5.450
5.538
5.320
5.470
44,457
+0.02(+0.37%)
Jan 30, 2024
5.580
5.690
5.450
5.450
21,532
-0.23(-4.05%)
Jan 29, 2024
5.720
5.730
5.240
5.680
57,360
+0.10(+1.79%)
Jan 26, 2024
5.690
5.700
5.370
5.580
17,151
-0.10(-1.76%)
Jan 25, 2024
5.590
5.740
5.420
5.680
37,401
+0.19(+3.46%)
Jan 24, 2024
5.640
5.850
5.200
5.490
76,748
-0.24(-4.19%)
Jan 23, 2024
5.680
5.800
5.551
5.730
52,963
+0.11(+1.96%)
Jan 22, 2024
5.810
5.810
5.310
5.620
84,789
-0.19(-3.27%)
Jan 19, 2024
6.010
6.010
5.350
5.810
121,851
+0.08(+1.40%)
Jan 18, 2024
6.390
6.435
5.550
5.730
194,138
-0.47(-7.58%)
Jan 17, 2024
6.491
6.501
6.106
6.200
219,431
-0.34(-5.17%)
Jan 16, 2024
6.106
6.707
6.050
6.538
353,157
+0.33(+5.30%)
Jan 12, 2024
5.918
6.369
5.730
6.209
331,799
+0.40(+6.96%)
Jan 11, 2024
5.477
5.805
5.279
5.805
170,276
+0.44(+8.23%)
Jan 10, 2024
5.345
5.815
5.345
5.364
172,135
+0.02(+0.35%)
Jan 09, 2024
5.373
5.471
5.261
5.345
48,516
-0.13(-2.40%)
Jan 08, 2024
5.176
5.561
5.176
5.477
191,841
+0.33(+6.39%)
Jan 05, 2024
4.885
5.148
4.810
5.148
103,529
+0.26(+5.38%)
Jan 04, 2024
4.857
4.890
4.800
4.885
15,320
+0.04(+0.78%)
Jan 03, 2024
4.847
4.866
4.753
4.847
13,576
+0.09(+1.98%)
Jan 02, 2024
4.828
4.866
4.725
4.753
30,058
-0.11(-2.32%)
Dec 29, 2023
4.866
4.969
4.828
4.866
14,129
+0.08(+1.77%)
Dec 28, 2023
4.782
4.885
4.782
4.782
35,231
-0.09(-1.93%)
Dec 27, 2023
4.941
4.941
4.782
4.875
13,839
+0.07(+1.37%)
Dec 26, 2023
4.913
4.913
4.744
4.810
31,492
-0.06(-1.14%)
Dec 22, 2023
4.847
4.922
4.838
4.865
20,425
-0.02(-0.40%)
Dec 21, 2023
4.969
4.969
4.819
4.885
45,697
+0.00(+0.00%)
Dec 20, 2023
4.866
4.996
4.838
4.885
27,388
-0.11(-2.26%)
Dec 19, 2023
5.026
5.026
4.913
4.998
46,226
-0.03(-0.56%)
Dec 18, 2023
4.960
5.101
4.904
5.026
45,145
+0.12(+2.49%)
Dec 15, 2023
4.857
5.007
4.706
4.904
43,100
+0.08(+1.75%)
Dec 14, 2023
4.650
4.890
4.650
4.819
52,525
+0.17(+3.64%)
Dec 13, 2023
4.669
4.819
4.586
4.650
45,070
-0.02(-0.40%)
Dec 12, 2023
4.706
4.767
4.650
4.669
49,027
-0.06(-1.19%)
Dec 11, 2023
4.885
4.885
4.715
4.725
40,319
-0.07(-1.37%)
Dec 08, 2023
4.716
4.833
4.697
4.791
17,445
+0.08(+1.59%)
Dec 07, 2023
4.772
4.824
4.716
4.716
23,935
-0.07(-1.38%)
Dec 06, 2023
4.744
4.932
4.716
4.782
18,125
+0.04(+0.79%)
Dec 05, 2023
4.819
4.890
4.697
4.744
49,143
-0.17(-3.44%)
Dec 04, 2023
4.838
4.941
4.838
4.913
27,342
+0.00(+0.00%)
Dec 01, 2023
4.763
4.955
4.763
4.913
13,168
+0.08(+1.75%)
Nov 30, 2023
5.063
5.073
4.744
4.828
42,440
-0.12(-2.47%)
Nov 29, 2023
4.819
5.092
4.800
4.951
53,481
+0.15(+3.13%)
Nov 28, 2023
4.838
5.163
4.753
4.800
53,693
-0.06(-1.16%)
Nov 27, 2023
5.129
5.495
4.857
4.857
78,501
-0.33(-6.34%)
Nov 24, 2023
5.683
5.683
5.176
5.185
68,059
-0.40(-7.23%)
Nov 22, 2023
5.580
5.727
5.448
5.589
179,370
+0.17(+3.12%)
Nov 21, 2023
5.439
5.495
5.242
5.420
94,105
+0.15(+2.85%)
Nov 20, 2023
5.120
5.486
5.096
5.270
131,724
+0.20(+3.89%)
Nov 17, 2023
4.669
5.120
4.669
5.073
57,673
+0.34(+7.14%)
Nov 16, 2023
4.819
4.819
4.678
4.735
6,191
-0.09(-1.95%)
Nov 15, 2023
4.706
4.857
4.706
4.828
18,196
+0.06(+1.18%)
Nov 14, 2023
4.650
4.894
4.613
4.772
39,615
+0.10(+2.21%)
Nov 13, 2023
4.650
4.744
4.641
4.669
11,253
-0.05(-1.00%)
Nov 10, 2023
4.697
4.742
4.697
4.716
8,924
+0.08(+1.62%)
Nov 09, 2023
4.659
4.697
4.641
4.641
6,685
-0.08(-1.59%)
Nov 08, 2023
4.688
4.744
4.641
4.716
11,202
+0.08(+1.62%)
Nov 07, 2023
4.678
4.772
4.641
4.641
8,251
-0.13(-2.76%)
Nov 06, 2023
4.509
4.791
4.509
4.772
37,775
+0.21(+4.53%)
Nov 03, 2023
4.697
4.885
4.547
4.565
63,843
-0.21(-4.33%)
Nov 02, 2023
4.810
4.885
4.772
4.772
15,299
-0.13(-2.68%)
Nov 01, 2023
4.706
4.904
4.688
4.904
25,781
+0.17(+3.57%)
Oct 31, 2023
4.575
4.828
4.575
4.735
30,483
+0.04(+0.80%)
Oct 30, 2023
4.537
4.697
4.537
4.697
14,505
+0.06(+1.21%)
Oct 27, 2023
4.678
4.697
4.556
4.641
16,121
-0.08(-1.59%)
Oct 26, 2023
4.650
4.737
4.612
4.716
11,070
+0.02(+0.40%)
Oct 25, 2023
4.669
4.697
4.537
4.697
17,719
+0.09(+2.04%)
Oct 24, 2023
4.472
4.717
4.472
4.603
20,504
+0.07(+1.45%)
Oct 23, 2023
4.753
4.753
4.481
4.537
36,898
-0.15(-3.21%)
Oct 20, 2023
4.500
4.743
4.500
4.688
60,133
+0.01(+0.20%)
Oct 19, 2023
4.735
4.782
4.669
4.678
14,203
-0.04(-0.80%)
Oct 18, 2023
4.622
4.763
4.528
4.716
14,399
-0.03(-0.59%)
Oct 17, 2023
4.518
4.744
4.518
4.744
20,819
+0.10(+2.23%)
Oct 16, 2023
4.537
4.735
4.509
4.641
21,033
+0.02(+0.41%)
Oct 13, 2023
4.669
4.772
4.612
4.622
13,790
-0.10(-2.19%)
Oct 12, 2023
4.828
4.857
4.603
4.725
18,985
-0.08(-1.76%)
Oct 11, 2023
4.744
4.857
4.716
4.810
19,224
+0.11(+2.40%)
Oct 10, 2023
4.838
4.932
4.678
4.697
25,754
-0.17(-3.47%)
Oct 09, 2023
4.838
4.881
4.622
4.866
21,974
+0.12(+2.57%)
Oct 06, 2023
4.603
4.803
4.603
4.744
12,477
+0.15(+3.27%)
Oct 05, 2023
4.575
4.688
4.509
4.594
36,740
-0.08(-1.61%)
Oct 04, 2023
4.791
4.810
4.575
4.669
29,794
-0.05(-1.00%)
Oct 03, 2023
4.782
4.824
4.617
4.716
16,803
-0.19(-3.83%)
Oct 02, 2023
5.101
5.101
4.706
4.904
35,881
-0.15(-2.97%)
Sep 29, 2023
5.110
5.110
4.885
5.054
31,338
+0.01(+0.19%)
Sep 28, 2023
5.110
5.110
4.904
5.045
24,379
+0.08(+1.51%)
Sep 27, 2023
5.035
5.157
4.875
4.969
55,954
+0.07(+1.34%)
Sep 26, 2023
4.744
4.979
4.706
4.904
69,190
+0.23(+5.03%)
Sep 25, 2023
4.669
4.697
4.556
4.669
28,259
+0.07(+1.43%)
Sep 22, 2023
4.481
4.650
4.331
4.603
33,906
+0.23(+5.15%)
Sep 21, 2023
4.378
4.462
4.322
4.378
70,829
-0.11(-2.51%)
Sep 20, 2023
4.584
4.676
4.415
4.490
38,773
-0.06(-1.24%)
Sep 19, 2023
4.500
4.584
4.434
4.547
37,363
+0.11(+2.54%)
Sep 18, 2023
4.425
4.603
4.284
4.434
77,446
-0.04(-0.84%)
Sep 15, 2023
4.434
4.603
4.434
4.472
37,532
+0.00(+0.00%)
Sep 14, 2023
4.396
4.612
4.396
4.472
43,773
+0.10(+2.37%)
Sep 13, 2023
4.415
4.516
4.321
4.368
34,116
-0.06(-1.27%)
Sep 12, 2023
4.340
4.575
4.227
4.425
77,125
+0.20(+4.67%)
Sep 11, 2023
4.434
4.588
4.227
4.227
123,935
-0.31(-6.83%)
Sep 08, 2023
4.415
4.697
4.356
4.537
125,361
+0.07(+1.47%)
Sep 07, 2023
4.603
4.659
4.180
4.472
127,791
-0.21(-4.42%)
Sep 06, 2023
4.735
4.885
4.603
4.678
54,302
-0.07(-1.39%)
Sep 05, 2023
4.979
5.073
4.735
4.744
149,348
-0.29(-5.78%)
Sep 01, 2023
5.326
5.326
5.026
5.035
79,057
-0.15(-2.90%)
Aug 31, 2023
5.214
5.364
5.129
5.185
75,773
-0.13(-2.47%)
Aug 30, 2023
5.223
5.505
5.214
5.317
41,940
+0.00(+0.00%)
Aug 29, 2023
5.129
5.402
5.073
5.317
48,776
+0.16(+3.10%)
Aug 28, 2023
5.477
5.477
5.082
5.157
78,089
-0.22(-4.02%)
Aug 25, 2023
5.533
5.533
5.242
5.373
46,066
-0.05(-0.87%)
Aug 24, 2023
5.495
5.621
5.298
5.420
73,046
-0.08(-1.37%)
Aug 23, 2023
5.261
5.618
5.082
5.495
145,047
+0.43(+8.53%)
Aug 22, 2023
5.073
5.326
4.998
5.063
52,104
-0.01(-0.19%)
Aug 21, 2023
6.003
6.050
4.979
5.073
208,191
-0.28(-5.26%)
Aug 18, 2023
5.402
5.749
5.176
5.355
141,632
-0.21(-3.72%)
Aug 17, 2023
5.448
5.956
5.195
5.561
275,234
+0.39(+7.44%)
Aug 16, 2023
5.176
5.279
5.035
5.176
49,833
+0.05(+0.92%)
Aug 15, 2023
5.232
5.364
5.125
5.129
67,672
-0.28(-5.21%)
Aug 14, 2023
5.355
5.434
5.026
5.411
129,886
+0.04(+0.70%)
Aug 11, 2023
5.495
5.601
5.355
5.373
48,804
-0.17(-3.05%)
Aug 10, 2023
5.580
5.749
5.495
5.542
35,242
+0.01(+0.17%)
Aug 09, 2023
5.843
5.867
5.533
5.533
93,575
-0.35(-5.91%)
Aug 08, 2023
5.693
6.006
5.693
5.881
65,607
+0.08(+1.46%)
Aug 07, 2023
6.209
6.209
5.495
5.796
227,413
-0.41(-6.66%)
Aug 04, 2023
6.228
6.388
6.106
6.209
51,675
-0.14(-2.22%)
Aug 03, 2023
6.012
6.350
5.937
6.350
73,711
+0.31(+5.13%)
Aug 02, 2023
6.341
6.451
5.909
6.040
150,120
-0.55(-8.40%)
Aug 01, 2023
6.801
6.801
6.319
6.595
67,582
-0.16(-2.36%)
Jul 31, 2023
6.698
7.036
6.698
6.754
101,800
+0.05(+0.70%)
Jul 28, 2023
6.313
6.952
6.313
6.707
228,842
+0.44(+7.05%)
Jul 27, 2023
6.341
6.576
6.209
6.266
170,087
-0.07(-1.04%)
Jul 26, 2023
5.906
6.518
5.906
6.332
233,687
+0.30(+5.00%)
Jul 25, 2023
6.181
6.278
5.870
6.030
229,737
+0.13(+2.26%)
Jul 24, 2023
5.844
6.163
5.649
5.897
161,813
+0.15(+2.62%)
Jul 21, 2023
5.808
6.083
5.587
5.746
113,877
+0.04(+0.78%)
Jul 20, 2023
5.986
6.048
5.560
5.702
197,944
-0.22(-3.74%)
Jul 19, 2023
5.959
6.199
5.870
5.924
115,927
-0.08(-1.33%)
Jul 18, 2023
6.518
6.521
5.675
6.003
336,763
-0.51(-7.89%)
Jul 17, 2023
5.480
6.518
5.267
6.518
634,006
+0.87(+15.38%)
Jul 14, 2023
6.154
6.154
5.321
5.649
461,023
-0.24(-4.07%)
Jul 13, 2023
5.090
5.986
4.930
5.888
837,850
+1.16(+24.58%)
Jul 12, 2023
4.585
4.868
4.585
4.726
94,870
+0.12(+2.70%)
Jul 11, 2023
4.859
4.859
4.504
4.602
118,042
-0.12(-2.63%)
Jul 10, 2023
4.460
4.824
4.443
4.726
202,666
+0.36(+8.33%)
Jul 07, 2023
4.212
4.407
4.212
4.363
49,638
+0.17(+4.02%)
Jul 06, 2023
4.168
4.332
4.115
4.194
91,866
-0.16(-3.67%)
Jul 05, 2023
4.558
4.647
4.124
4.354
360,147
-0.24(-5.21%)
Jul 03, 2023
4.664
4.797
4.531
4.593
160,335
-0.09(-1.89%)
Jun 30, 2023
4.877
5.026
4.657
4.682
112,037
-0.12(-2.58%)
Jun 29, 2023
5.117
5.223
4.700
4.806
144,952
-0.30(-5.90%)
Jun 28, 2023
5.179
5.259
5.090
5.108
90,202
-0.10(-1.87%)
Jun 27, 2023
4.930
5.250
4.930
5.205
134,853
+0.27(+5.58%)
Jun 26, 2023
5.001
5.143
4.904
4.930
115,150
-0.28(-5.44%)
Jun 23, 2023
4.789
5.321
4.789
5.214
112,423
+0.37(+7.69%)
Jun 22, 2023
4.939
5.037
4.611
4.842
105,271
-0.13(-2.59%)
Jun 21, 2023
5.542
5.542
4.957
4.970
179,239
-0.60(-10.75%)
Jun 20, 2023
5.001
5.587
4.995
5.569
249,604
+0.50(+9.79%)
Jun 16, 2023
5.188
5.188
4.886
5.072
171,533
-0.12(-2.22%)
Jun 15, 2023
4.877
5.365
4.731
5.188
610,868
+0.64(+14.04%)
May 08, 2023
4.310
4.567
4.256
4.549
266,003
+0.35(+8.23%)
May 05, 2023
3.946
4.275
3.946
4.203
124,178
+0.27(+7.00%)
May 04, 2023
3.813
4.026
3.778
3.928
109,319
+0.08(+2.07%)
May 03, 2023
4.008
4.008
3.778
3.849
102,663
-0.16(-3.98%)
May 02, 2023
4.123
4.123
3.769
4.008
113,096
-0.01(-0.22%)
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.