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
Etracs 2X Small Cap HI Div ETN
(NY:
SMHB
)
6.361
-0.159 (-2.43%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2023
5.030
5.200
5.030
5.120
28,188
+0.13(+2.61%)
Apr 27, 2023
5.000
5.020
4.770
4.990
44,563
+0.13(+2.67%)
Apr 26, 2023
4.920
4.990
4.780
4.860
60,451
+0.06(+1.25%)
Apr 25, 2023
5.100
5.150
4.770
4.800
116,397
-0.35(-6.80%)
Apr 24, 2023
5.180
5.250
5.030
5.150
47,385
+0.01(+0.19%)
Apr 21, 2023
5.300
5.300
5.050
5.140
33,995
-0.05(-0.96%)
Apr 20, 2023
5.350
5.350
5.170
5.190
10,578
-0.17(-3.17%)
Apr 19, 2023
5.250
5.380
5.150
5.360
25,732
+0.10(+1.90%)
Apr 18, 2023
5.380
5.432
5.200
5.260
42,830
-0.08(-1.42%)
Apr 17, 2023
5.300
5.363
5.160
5.335
46,126
+0.12(+2.21%)
Apr 14, 2023
5.300
5.357
5.100
5.220
41,738
-0.03(-0.57%)
Apr 13, 2023
5.270
5.304
5.180
5.250
50,387
-0.01(-0.19%)
Apr 12, 2023
5.580
5.580
5.235
5.260
56,679
-0.32(-5.73%)
Apr 11, 2023
5.590
5.640
5.460
5.580
79,480
+0.10(+1.82%)
Apr 10, 2023
5.500
5.510
5.248
5.480
62,070
+0.08(+1.48%)
Apr 06, 2023
5.420
5.430
5.350
5.400
44,777
+0.04(+0.67%)
Apr 05, 2023
5.310
5.410
5.310
5.364
7,675
-0.04(-0.72%)
Apr 04, 2023
5.720
5.720
5.340
5.403
54,497
-0.33(-5.70%)
Apr 03, 2023
5.690
5.750
5.520
5.730
30,726
+0.09(+1.60%)
Mar 31, 2023
5.350
5.640
5.350
5.640
51,974
+0.29(+5.42%)
Mar 30, 2023
5.360
5.410
5.270
5.350
44,612
+0.10(+1.90%)
Mar 29, 2023
5.100
5.260
5.100
5.250
61,810
+0.22(+4.37%)
Mar 28, 2023
5.030
5.068
4.900
5.030
16,442
+0.00(+0.00%)
Mar 27, 2023
5.010
5.100
4.917
5.030
21,630
+0.16(+3.29%)
Mar 24, 2023
4.550
4.870
4.470
4.870
51,963
+0.22(+4.73%)
Mar 23, 2023
5.310
5.310
4.570
4.650
62,759
-0.23(-4.71%)
Mar 22, 2023
5.270
5.340
4.870
4.880
94,592
-0.40(-7.58%)
Mar 21, 2023
5.360
5.400
5.240
5.280
22,092
+0.23(+4.55%)
Mar 20, 2023
5.140
5.260
5.030
5.050
56,681
+0.09(+1.81%)
Mar 17, 2023
5.370
5.370
4.910
4.960
126,026
-0.39(-7.29%)
Mar 16, 2023
5.310
5.430
5.000
5.350
42,104
+0.02(+0.38%)
Mar 15, 2023
5.580
5.585
5.150
5.330
72,332
-0.25(-4.48%)
Mar 14, 2023
5.970
5.970
5.460
5.580
90,981
+0.06(+1.07%)
Mar 13, 2023
5.750
5.750
5.365
5.521
175,844
-0.25(-4.32%)
Mar 10, 2023
6.500
6.500
5.670
5.770
99,488
-0.53(-8.41%)
Mar 09, 2023
6.680
6.750
6.272
6.300
75,299
-0.43(-6.39%)
Mar 08, 2023
6.770
6.900
6.620
6.730
49,899
+0.01(+0.15%)
Mar 07, 2023
6.920
6.976
6.690
6.720
63,806
-0.23(-3.31%)
Mar 06, 2023
7.180
7.180
6.920
6.950
58,942
-0.15(-2.11%)
Mar 03, 2023
7.100
7.409
6.980
7.100
33,905
+0.03(+0.42%)
Mar 02, 2023
6.900
7.070
6.800
7.070
34,338
+0.17(+2.46%)
Mar 01, 2023
7.030
7.100
6.820
6.900
98,678
-0.26(-3.63%)
Feb 28, 2023
7.050
7.180
7.050
7.160
19,479
+0.18(+2.58%)
Feb 27, 2023
7.210
7.270
6.980
6.980
15,599
-0.11(-1.55%)
Feb 24, 2023
7.200
7.295
6.960
7.090
42,311
-0.17(-2.34%)
Feb 23, 2023
7.300
7.380
7.100
7.260
17,290
+0.02(+0.28%)
Feb 22, 2023
7.530
7.530
7.180
7.240
38,858
-0.20(-2.69%)
Feb 21, 2023
7.710
7.710
7.150
7.440
49,772
-0.37(-4.74%)
Feb 17, 2023
7.770
7.810
7.600
7.810
27,113
+0.05(+0.65%)
Feb 16, 2023
7.620
7.930
7.620
7.760
25,113
-0.07(-0.90%)
Feb 15, 2023
7.760
7.830
7.620
7.830
27,526
+0.10(+1.29%)
Feb 14, 2023
7.680
7.900
7.560
7.730
25,434
-0.02(-0.26%)
Feb 13, 2023
7.510
7.751
7.490
7.750
11,952
+0.20(+2.65%)
Feb 10, 2023
7.570
7.570
7.430
7.550
72,800
+0.11(+1.48%)
Feb 09, 2023
7.920
7.920
7.400
7.440
27,336
-0.35(-4.49%)
Feb 08, 2023
8.170
8.170
7.790
7.790
69,487
-0.33(-4.04%)
Feb 07, 2023
8.190
8.190
7.872
8.118
55,128
-0.00(-0.03%)
Feb 06, 2023
8.460
8.460
8.020
8.120
79,209
-0.31(-3.68%)
Feb 03, 2023
8.540
8.618
8.380
8.430
31,568
-0.10(-1.17%)
Feb 02, 2023
8.570
8.750
8.490
8.530
97,708
-0.03(-0.35%)
Feb 01, 2023
8.360
8.720
8.210
8.560
54,597
+0.18(+2.15%)
Jan 31, 2023
8.060
8.380
7.930
8.380
33,080
+0.35(+4.36%)
Jan 30, 2023
8.130
8.170
7.980
8.030
42,925
-0.15(-1.83%)
Jan 27, 2023
7.990
8.220
7.930
8.180
102,901
+0.22(+2.76%)
Jan 26, 2023
8.020
8.020
7.845
7.960
38,103
+0.07(+0.89%)
Jan 25, 2023
7.890
8.090
7.649
7.890
43,571
+0.04(+0.51%)
Jan 24, 2023
7.910
8.060
7.850
7.850
17,722
-0.14(-1.75%)
Jan 23, 2023
7.910
8.035
7.850
7.990
61,306
+0.11(+1.40%)
Jan 20, 2023
7.650
7.880
7.620
7.880
16,524
+0.27(+3.55%)
Jan 19, 2023
7.680
7.853
7.480
7.610
58,189
-0.20(-2.56%)
Jan 18, 2023
7.840
8.110
7.780
7.810
100,003
-0.13(-1.64%)
Jan 17, 2023
7.710
7.940
7.710
7.940
20,440
+0.08(+1.02%)
Jan 13, 2023
7.780
7.860
7.740
7.860
33,565
+0.03(+0.38%)
Jan 12, 2023
7.850
7.850
7.570
7.830
37,763
-0.03(-0.38%)
Jan 11, 2023
7.650
7.860
7.640
7.860
31,479
+0.39(+5.22%)
Jan 10, 2023
7.550
7.550
7.250
7.470
46,078
-0.12(-1.58%)
Jan 09, 2023
7.360
7.668
7.300
7.590
95,282
+0.32(+4.40%)
Jan 06, 2023
7.030
7.280
7.014
7.270
16,841
+0.27(+3.86%)
Jan 05, 2023
7.090
7.100
6.880
7.000
45,119
-0.11(-1.55%)
Jan 04, 2023
6.950
7.180
6.820
7.110
82,320
+0.40(+5.96%)
Jan 03, 2023
6.560
6.830
6.560
6.710
20,410
+0.19(+2.91%)
Dec 30, 2022
6.530
6.570
6.401
6.520
26,803
-0.05(-0.76%)
Dec 29, 2022
6.290
6.630
6.290
6.570
51,583
+0.30(+4.78%)
Dec 28, 2022
6.710
6.710
6.260
6.270
39,663
-0.39(-5.86%)
Dec 27, 2022
6.780
6.780
6.650
6.660
8,933
-0.08(-1.18%)
Dec 23, 2022
6.490
6.740
6.490
6.739
19,258
+0.16(+2.42%)
Dec 22, 2022
6.660
6.660
6.240
6.580
69,561
-0.11(-1.64%)
Dec 21, 2022
6.640
6.810
6.570
6.690
25,100
+0.18(+2.76%)
Dec 20, 2022
6.600
6.650
6.435
6.510
20,962
-0.10(-1.51%)
Dec 19, 2022
7.080
7.080
6.520
6.610
34,610
-0.16(-2.36%)
Dec 16, 2022
7.150
7.290
6.720
6.770
44,324
-0.41(-5.71%)
Dec 15, 2022
7.270
7.362
7.076
7.180
28,920
-0.22(-2.97%)
Dec 14, 2022
7.550
7.626
7.260
7.400
34,306
-0.15(-1.99%)
Dec 13, 2022
7.530
8.020
7.350
7.550
50,647
+0.23(+3.14%)
Dec 12, 2022
7.340
7.425
7.300
7.320
47,987
-0.12(-1.61%)
Dec 09, 2022
7.520
7.610
7.430
7.440
22,695
-0.06(-0.80%)
Dec 08, 2022
7.580
7.690
7.470
7.500
23,692
-0.09(-1.18%)
Dec 07, 2022
7.560
7.780
7.360
7.590
52,496
-0.08(-1.05%)
Dec 06, 2022
7.980
7.980
7.350
7.670
30,762
-0.10(-1.29%)
Dec 05, 2022
8.120
8.120
7.770
7.770
39,320
-0.39(-4.78%)
Dec 02, 2022
8.010
8.220
7.950
8.160
16,696
+0.02(+0.24%)
Dec 01, 2022
8.350
8.420
8.140
8.140
7,271
-0.05(-0.61%)
Nov 30, 2022
8.120
8.236
7.800
8.190
10,509
+0.12(+1.49%)
Nov 29, 2022
7.830
8.070
7.760
8.070
34,465
+0.20(+2.54%)
Nov 28, 2022
7.950
8.100
7.820
7.870
37,672
-0.31(-3.79%)
Nov 25, 2022
8.100
8.210
8.100
8.180
21,071
+0.09(+1.11%)
Nov 23, 2022
8.040
8.090
7.930
8.090
41,271
+0.10(+1.27%)
Nov 22, 2022
7.720
7.988
7.725
7.988
26,839
+0.43(+5.66%)
Nov 21, 2022
7.690
7.690
7.465
7.560
20,401
-0.13(-1.69%)
Nov 18, 2022
7.700
7.790
7.480
7.690
10,357
+0.18(+2.40%)
Nov 17, 2022
7.460
7.555
7.275
7.510
45,527
-0.05(-0.66%)
Nov 16, 2022
7.820
8.147
7.500
7.560
68,893
-0.42(-5.26%)
Nov 15, 2022
8.190
8.259
7.925
7.980
67,633
+0.18(+2.31%)
Nov 14, 2022
8.090
8.090
7.800
7.800
29,190
-0.33(-4.06%)
Nov 11, 2022
7.570
8.250
7.551
8.130
95,854
+0.66(+8.84%)
Nov 10, 2022
7.340
7.760
7.340
7.470
20,444
+0.63(+9.21%)
Nov 09, 2022
7.180
7.180
6.790
6.840
34,008
-0.40(-5.52%)
Nov 08, 2022
7.310
7.480
7.000
7.240
50,692
-0.08(-1.09%)
Nov 07, 2022
7.330
7.490
7.000
7.320
58,828
+0.17(+2.39%)
Nov 04, 2022
7.000
7.280
6.930
7.149
13,349
+0.32(+4.75%)
Nov 03, 2022
7.130
7.189
6.560
6.825
23,145
-0.42(-5.86%)
Nov 02, 2022
7.300
7.390
6.950
7.250
26,078
-0.14(-1.85%)
Nov 01, 2022
7.600
7.600
7.335
7.387
21,100
-0.05(-0.71%)
Oct 31, 2022
7.390
7.440
7.200
7.440
34,833
+0.08(+1.03%)
Oct 28, 2022
7.200
7.391
7.170
7.364
21,706
+0.29(+4.16%)
Oct 27, 2022
7.180
7.295
7.070
7.070
35,261
-0.04(-0.56%)
Oct 26, 2022
7.070
7.270
7.020
7.110
13,934
+0.05(+0.71%)
Oct 25, 2022
6.600
7.060
6.560
7.060
24,032
+0.47(+7.13%)
Oct 24, 2022
6.540
6.750
6.420
6.590
24,664
+0.08(+1.30%)
Oct 21, 2022
6.170
6.510
6.170
6.506
18,278
+0.25(+4.02%)
Oct 20, 2022
6.340
6.590
6.210
6.254
13,973
-0.09(-1.41%)
Oct 19, 2022
6.650
6.650
6.200
6.343
11,538
-0.27(-4.02%)
Oct 18, 2022
6.870
6.950
6.500
6.609
56,816
+0.20(+3.10%)
Oct 17, 2022
6.420
6.510
6.360
6.410
26,901
+0.24(+3.92%)
Oct 14, 2022
6.450
6.450
6.120
6.168
66,631
-0.18(-2.86%)
Oct 13, 2022
5.990
6.390
5.782
6.350
34,528
+0.24(+3.96%)
Oct 12, 2022
6.270
6.270
5.919
6.108
12,536
-0.20(-3.20%)
Oct 11, 2022
6.070
6.426
5.980
6.310
34,587
+0.24(+3.95%)
Oct 10, 2022
6.200
6.245
5.990
6.070
63,002
-0.16(-2.57%)
Oct 07, 2022
6.500
6.500
6.169
6.230
38,365
-0.27(-4.15%)
Oct 06, 2022
6.540
6.675
6.384
6.500
30,460
-0.09(-1.37%)
Oct 05, 2022
6.610
6.640
6.260
6.591
50,650
-0.14(-2.08%)
Oct 04, 2022
6.150
6.731
6.150
6.731
37,382
+0.66(+10.88%)
Oct 03, 2022
6.000
6.150
5.800
6.070
56,613
+0.19(+3.15%)
Sep 30, 2022
6.060
6.180
5.500
5.885
86,308
-0.05(-0.92%)
Sep 29, 2022
6.560
6.560
5.787
5.940
37,392
-0.74(-11.08%)
Sep 28, 2022
6.420
6.750
6.200
6.680
40,741
+0.50(+8.09%)
Sep 27, 2022
6.400
6.740
6.070
6.180
68,834
-0.04(-0.72%)
Sep 26, 2022
6.780
6.800
6.210
6.225
89,316
-0.61(-8.86%)
Sep 23, 2022
7.400
7.400
6.630
6.830
76,468
-0.47(-6.43%)
Sep 22, 2022
7.910
8.450
7.300
7.300
78,591
-0.65(-8.12%)
Sep 21, 2022
8.250
8.450
7.920
7.945
30,186
-0.23(-2.86%)
Sep 20, 2022
8.270
8.270
8.040
8.179
12,721
-0.27(-3.20%)
Sep 19, 2022
8.300
8.630
8.050
8.450
23,974
+0.14(+1.68%)
Sep 16, 2022
8.300
8.380
8.020
8.310
18,749
-0.06(-0.76%)
Sep 15, 2022
8.680
8.800
8.360
8.374
34,764
-0.32(-3.64%)
Sep 14, 2022
8.470
8.690
8.420
8.690
17,932
+0.17(+2.00%)
Sep 13, 2022
8.940
8.940
8.460
8.520
38,323
-0.69(-7.49%)
Sep 12, 2022
9.030
9.260
9.007
9.210
20,810
+0.18(+1.95%)
Sep 09, 2022
8.740
9.080
8.740
9.034
16,440
+0.38(+4.39%)
Sep 08, 2022
8.490
8.655
8.253
8.654
50,433
+0.12(+1.46%)
Sep 07, 2022
8.180
8.570
8.180
8.530
8,900
+0.29(+3.56%)
Sep 06, 2022
8.610
8.610
8.190
8.237
17,531
-0.17(-2.06%)
Sep 02, 2022
8.620
8.695
8.350
8.410
10,644
-0.21(-2.44%)
Sep 01, 2022
8.610
8.620
8.143
8.620
55,544
-0.04(-0.46%)
Aug 31, 2022
8.740
8.842
8.650
8.660
22,559
-0.10(-1.14%)
Aug 30, 2022
9.100
9.170
8.760
8.760
34,515
-0.30(-3.31%)
Aug 29, 2022
9.160
9.240
9.010
9.060
19,416
-0.23(-2.48%)
Aug 26, 2022
9.680
9.710
9.270
9.290
33,243
-0.45(-4.62%)
Aug 25, 2022
9.350
9.800
9.330
9.740
13,457
+0.30(+3.21%)
Aug 24, 2022
9.330
9.540
9.330
9.437
19,725
-0.15(-1.60%)
Aug 23, 2022
9.440
9.750
9.440
9.590
18,896
+0.23(+2.46%)
Aug 22, 2022
9.700
9.700
9.360
9.360
30,633
-0.64(-6.40%)
Aug 19, 2022
10.20
10.25
9.900
10.00
21,919
-0.21(-2.06%)
Aug 18, 2022
10.23
10.26
10.00
10.21
20,623
+0.01(+0.10%)
Aug 17, 2022
10.53
10.53
10.00
10.20
25,965
-0.42(-3.95%)
Aug 16, 2022
10.22
10.80
10.22
10.62
68,030
+0.37(+3.61%)
Aug 15, 2022
10.30
10.30
10.09
10.25
23,248
-0.03(-0.29%)
Aug 12, 2022
10.01
10.30
9.990
10.28
17,416
+0.27(+2.70%)
Aug 11, 2022
9.930
10.11
9.920
10.01
45,279
+0.24(+2.46%)
Aug 10, 2022
9.510
9.850
9.510
9.770
86,272
+0.50(+5.39%)
Aug 09, 2022
9.610
9.610
9.187
9.270
35,677
-0.34(-3.54%)
Aug 08, 2022
9.450
9.865
9.420
9.610
13,328
+0.31(+3.33%)
Aug 05, 2022
9.360
9.370
9.020
9.300
40,574
-0.05(-0.53%)
Aug 04, 2022
9.560
9.560
9.270
9.350
44,228
-0.11(-1.16%)
Aug 03, 2022
9.120
9.525
9.120
9.460
20,209
+0.34(+3.73%)
Aug 02, 2022
9.390
9.410
9.120
9.120
14,544
-0.37(-3.90%)
Aug 01, 2022
9.330
9.600
9.255
9.490
13,422
+0.07(+0.74%)
Jul 29, 2022
9.310
9.441
9.170
9.420
30,922
+0.13(+1.40%)
Jul 28, 2022
8.800
9.290
8.760
9.290
11,656
+0.48(+5.45%)
Jul 27, 2022
8.490
8.850
8.490
8.810
22,285
+0.37(+4.38%)
Jul 26, 2022
8.650
8.750
8.440
8.440
20,113
-0.31(-3.54%)
Jul 25, 2022
8.740
8.790
8.550
8.750
18,386
+0.03(+0.34%)
Jul 22, 2022
8.790
8.919
8.595
8.720
19,108
-0.09(-1.02%)
Jul 21, 2022
8.760
8.810
8.430
8.810
23,198
+0.08(+0.92%)
Jul 20, 2022
8.490
8.777
8.470
8.730
45,822
+0.23(+2.71%)
Jul 19, 2022
8.080
8.556
8.080
8.500
33,926
+0.52(+6.52%)
Jul 18, 2022
8.030
8.230
7.950
7.980
190,621
-0.03(-0.37%)
Jul 15, 2022
7.680
8.020
7.550
8.010
54,684
+0.47(+6.23%)
Jul 14, 2022
7.750
7.750
7.374
7.540
37,254
-0.29(-3.70%)
Jul 13, 2022
7.750
7.860
7.620
7.830
34,270
-0.13(-1.63%)
Jul 12, 2022
7.840
8.050
7.800
7.960
177,372
+0.10(+1.27%)
Jul 11, 2022
8.080
8.100
7.850
7.860
39,782
-0.25(-3.08%)
Jul 08, 2022
8.060
8.190
7.950
8.110
18,794
+0.05(+0.62%)
Jul 07, 2022
7.880
8.110
7.880
8.060
49,884
+0.32(+4.13%)
Jul 06, 2022
8.030
8.140
7.670
7.740
40,953
-0.31(-3.85%)
Jul 05, 2022
8.000
8.080
7.590
8.050
65,498
+0.04(+0.51%)
Jul 01, 2022
7.930
8.020
7.660
8.009
30,960
+0.08(+1.00%)
Jun 30, 2022
7.880
7.980
7.582
7.930
22,765
+0.05(+0.63%)
Jun 29, 2022
8.060
8.060
7.780
7.880
146,114
-0.31(-3.79%)
Jun 28, 2022
8.450
8.658
8.110
8.190
76,239
-0.15(-1.74%)
Jun 27, 2022
8.330
8.560
8.330
8.335
9,083
+0.04(+0.42%)
Jun 24, 2022
8.000
8.350
7.990
8.300
100,206
+0.55(+7.10%)
Jun 23, 2022
8.151
8.151
7.510
7.750
21,029
+0.18(+2.38%)
Jun 22, 2022
7.680
7.910
7.400
7.570
125,198
-0.09(-1.17%)
Jun 21, 2022
7.900
7.930
7.650
7.660
170,711
+0.31(+4.22%)
Jun 17, 2022
7.010
7.470
7.000
7.350
28,423
+0.09(+1.24%)
Jun 16, 2022
8.080
8.080
7.030
7.260
53,463
-0.70(-8.78%)
Jun 15, 2022
7.920
8.210
7.750
7.959
19,137
+0.10(+1.26%)
Jun 14, 2022
8.200
8.250
7.705
7.860
30,880
-0.27(-3.32%)
Jun 13, 2022
9.320
9.510
8.015
8.130
135,029
-1.19(-12.77%)
Jun 10, 2022
10.00
10.00
9.220
9.320
43,013
-0.68(-6.80%)
Jun 09, 2022
10.05
10.17
9.920
10.00
49,584
-0.16(-1.58%)
Jun 08, 2022
10.25
10.32
10.11
10.16
23,856
-0.34(-3.23%)
Jun 07, 2022
10.10
10.50
10.00
10.50
25,187
+0.28(+2.74%)
Jun 06, 2022
10.37
10.50
10.17
10.22
8,873
-0.02(-0.23%)
Jun 03, 2022
10.23
10.31
10.21
10.24
6,620
-0.23(-2.17%)
Jun 02, 2022
10.41
10.47
10.18
10.47
22,473
+0.08(+0.74%)
Jun 01, 2022
10.39
10.40
10.01
10.39
13,118
+0.01(+0.12%)
May 31, 2022
10.40
10.42
10.04
10.38
48,621
-0.06(-0.57%)
May 27, 2022
10.30
10.45
10.24
10.44
27,435
+0.25(+2.45%)
May 26, 2022
10.07
10.30
10.07
10.19
17,680
+0.29(+2.93%)
May 25, 2022
9.500
10.02
9.500
9.900
29,367
+0.40(+4.21%)
May 24, 2022
9.729
9.729
9.080
9.500
21,415
+0.01(+0.11%)
May 23, 2022
9.510
9.630
9.320
9.490
15,483
+0.16(+1.71%)
May 20, 2022
9.460
9.578
9.050
9.331
20,780
-0.06(-0.63%)
May 19, 2022
9.600
9.635
9.350
9.390
10,660
-0.22(-2.29%)
May 18, 2022
10.09
10.09
9.555
9.610
14,351
-0.58(-5.68%)
May 17, 2022
9.770
10.23
9.770
10.19
57,476
+0.44(+4.50%)
May 16, 2022
9.680
9.880
9.540
9.750
22,188
+0.17(+1.77%)
May 13, 2022
9.210
9.679
9.210
9.580
29,821
+0.45(+4.93%)
May 12, 2022
9.010
9.150
8.810
9.130
30,915
+0.03(+0.33%)
May 11, 2022
9.360
9.560
9.080
9.100
29,114
-0.20(-2.15%)
May 10, 2022
9.570
9.750
8.970
9.300
59,482
-0.12(-1.27%)
May 09, 2022
9.890
10.45
9.375
9.420
39,027
-0.60(-5.99%)
May 06, 2022
10.22
10.28
9.880
10.02
34,275
-0.19(-1.86%)
May 05, 2022
10.57
10.57
9.990
10.21
16,289
-0.37(-3.50%)
May 04, 2022
10.13
10.74
10.08
10.58
43,477
+0.41(+4.03%)
May 03, 2022
9.750
10.20
9.700
10.17
51,475
+0.56(+5.83%)
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.