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
Teekay Shipping Corp
(NY:
TK
)
8.960
-0.130 (-1.43%)
Streaming Delayed Price
Updated: 10:02 AM 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 (%)
May 31, 2024
9.940
9.950
9.725
9.790
469,816
-0.11(-1.11%)
May 30, 2024
9.810
9.950
9.790
9.900
338,382
+0.09(+0.92%)
May 29, 2024
9.920
9.920
9.765
9.810
504,198
-0.11(-1.11%)
May 28, 2024
9.830
9.948
9.701
9.920
663,840
+0.13(+1.33%)
May 24, 2024
9.590
9.885
9.555
9.790
735,881
+0.26(+2.73%)
May 23, 2024
9.490
9.630
9.420
9.530
687,401
+0.05(+0.53%)
May 22, 2024
9.440
9.550
9.340
9.480
808,979
-0.03(-0.32%)
May 21, 2024
9.270
9.520
9.210
9.510
783,643
+0.17(+1.82%)
May 20, 2024
9.260
9.470
9.250
9.340
858,524
+2.36(+33.81%)
May 17, 2024
6.942
7.040
6.836
6.980
1,338,454
+0.05(+0.76%)
May 16, 2024
6.746
6.964
6.746
6.927
1,117,031
+0.20(+3.04%)
May 15, 2024
6.632
6.753
6.553
6.723
1,015,203
+0.09(+1.37%)
May 14, 2024
6.488
6.655
6.466
6.632
993,901
+0.14(+2.21%)
May 13, 2024
6.670
6.712
6.322
6.488
1,588,110
-0.16(-2.39%)
May 10, 2024
6.557
6.715
6.557
6.647
1,206,256
+0.10(+1.50%)
May 09, 2024
6.216
6.583
6.050
6.549
1,593,600
+0.45(+7.44%)
May 08, 2024
5.815
6.103
5.815
6.095
899,156
+0.29(+5.08%)
May 07, 2024
5.747
5.853
5.740
5.800
855,507
+0.02(+0.39%)
May 06, 2024
5.853
5.899
5.755
5.778
724,237
-0.05(-0.91%)
May 03, 2024
5.846
5.887
5.808
5.831
615,638
-0.01(-0.13%)
May 02, 2024
5.694
5.883
5.679
5.838
764,267
+0.16(+2.80%)
May 01, 2024
5.649
5.778
5.634
5.679
860,049
+0.14(+2.60%)
Apr 30, 2024
5.687
5.694
5.536
5.536
557,991
-0.17(-2.92%)
Apr 29, 2024
5.649
5.747
5.634
5.702
476,084
+0.03(+0.53%)
Apr 26, 2024
5.573
5.706
5.573
5.672
749,740
+0.11(+2.04%)
Apr 25, 2024
5.528
5.566
5.479
5.558
556,980
+0.04(+0.68%)
Apr 24, 2024
5.505
5.528
5.452
5.520
525,385
+0.02(+0.27%)
Apr 23, 2024
5.445
5.562
5.430
5.505
491,233
+0.05(+0.83%)
Apr 22, 2024
5.490
5.517
5.422
5.460
555,939
-0.03(-0.55%)
Apr 19, 2024
5.347
5.494
5.309
5.490
670,232
+0.15(+2.83%)
Apr 18, 2024
5.430
5.475
5.339
5.339
572,646
-0.09(-1.67%)
Apr 17, 2024
5.483
5.543
5.418
5.430
668,263
-0.05(-0.97%)
Apr 16, 2024
5.460
5.490
5.392
5.483
530,706
-0.01(-0.14%)
Apr 15, 2024
5.498
5.566
5.464
5.490
542,987
+0.00(+0.00%)
Apr 12, 2024
5.664
5.717
5.471
5.490
640,035
-0.13(-2.29%)
Apr 11, 2024
5.505
5.657
5.498
5.619
740,154
+0.16(+2.91%)
Apr 10, 2024
5.407
5.505
5.377
5.460
1,070,129
+0.05(+0.84%)
Apr 09, 2024
5.573
5.581
5.388
5.415
1,252,020
-0.17(-2.98%)
Apr 08, 2024
5.664
5.667
5.524
5.581
744,127
-0.08(-1.34%)
Apr 05, 2024
5.762
5.808
5.641
5.657
742,306
-0.06(-1.06%)
Apr 04, 2024
5.868
5.880
5.710
5.717
853,905
-0.14(-2.33%)
Apr 03, 2024
5.679
5.883
5.679
5.853
876,440
+0.19(+3.34%)
Apr 02, 2024
5.672
5.679
5.607
5.664
810,099
-0.01(-0.13%)
Apr 01, 2024
5.536
5.702
5.532
5.672
1,022,481
+0.17(+3.02%)
Mar 28, 2024
5.475
5.505
5.505
5.505
461,492
+0.03(+0.55%)
Mar 27, 2024
5.460
5.498
5.415
5.475
453,875
+0.02(+0.42%)
Mar 26, 2024
5.520
5.539
5.422
5.452
865,120
-0.07(-1.23%)
Mar 25, 2024
5.566
5.625
5.520
5.520
556,098
-0.02(-0.27%)
Mar 22, 2024
5.626
5.626
5.505
5.536
481,528
-0.09(-1.61%)
Mar 21, 2024
5.596
5.691
5.589
5.626
716,627
+0.04(+0.68%)
Mar 20, 2024
5.498
5.596
5.430
5.589
627,752
+0.04(+0.68%)
Mar 19, 2024
5.460
5.581
5.422
5.551
591,982
+0.08(+1.52%)
Mar 18, 2024
5.468
5.490
5.399
5.468
770,415
+0.01(+0.14%)
Mar 15, 2024
5.505
5.551
5.437
5.460
1,289,600
-0.04(-0.69%)
Mar 14, 2024
5.437
5.513
5.371
5.498
702,629
+0.07(+1.25%)
Mar 13, 2024
5.369
5.460
5.358
5.430
794,301
+0.06(+1.13%)
Mar 12, 2024
5.392
5.437
5.362
5.369
469,617
-0.04(-0.70%)
Mar 11, 2024
5.422
5.430
5.362
5.407
871,870
-0.02(-0.42%)
Mar 08, 2024
5.460
5.479
5.392
5.430
645,191
-0.05(-0.83%)
Mar 07, 2024
5.445
5.502
5.418
5.475
564,426
+0.02(+0.42%)
Mar 06, 2024
5.513
5.528
5.415
5.452
730,660
-0.04(-0.69%)
Mar 05, 2024
5.520
5.604
5.475
5.490
789,753
-0.03(-0.55%)
Mar 04, 2024
5.770
5.785
5.502
5.520
963,305
-0.23(-4.07%)
Mar 01, 2024
5.755
5.831
5.725
5.755
1,085,728
+0.03(+0.53%)
Feb 29, 2024
5.702
5.766
5.660
5.725
888,689
+0.05(+0.93%)
Feb 28, 2024
5.626
5.736
5.619
5.672
805,086
+0.05(+0.81%)
Feb 27, 2024
5.717
5.728
5.577
5.626
1,209,561
-0.08(-1.33%)
Feb 26, 2024
5.536
5.744
5.528
5.702
1,574,842
+0.17(+3.01%)
Feb 23, 2024
5.490
5.580
5.347
5.536
1,493,165
+0.05(+0.83%)
Feb 22, 2024
6.065
6.077
5.324
5.490
4,152,320
-0.74(-11.89%)
Feb 21, 2024
6.012
6.326
5.997
6.231
1,912,981
+0.23(+3.91%)
Feb 20, 2024
6.194
6.194
5.974
5.997
850,124
-0.23(-3.65%)
Feb 16, 2024
6.352
6.405
6.216
6.224
698,623
-0.10(-1.56%)
Feb 15, 2024
6.194
6.345
6.110
6.322
743,003
+0.12(+1.95%)
Feb 14, 2024
6.201
6.224
6.095
6.201
685,422
+0.06(+0.99%)
Feb 13, 2024
6.194
6.231
6.118
6.141
632,732
-0.08(-1.34%)
Feb 12, 2024
6.095
6.262
6.095
6.224
703,085
+0.14(+2.24%)
Feb 09, 2024
6.141
6.163
6.050
6.088
548,978
-0.05(-0.86%)
Feb 08, 2024
6.088
6.194
6.076
6.141
741,888
-0.10(-1.58%)
Feb 07, 2024
6.201
6.299
6.088
6.239
774,746
+0.02(+0.36%)
Feb 06, 2024
6.375
6.436
6.209
6.216
821,373
-0.21(-3.29%)
Feb 05, 2024
6.594
6.609
6.367
6.428
1,377,393
-0.20(-2.97%)
Feb 02, 2024
6.693
6.798
6.594
6.625
989,092
-0.11(-1.57%)
Feb 01, 2024
6.889
7.014
6.534
6.730
1,681,910
-0.07(-1.00%)
Jan 31, 2024
6.798
6.893
6.693
6.798
842,508
+0.00(+0.00%)
Jan 30, 2024
6.572
6.806
6.564
6.798
782,994
+0.22(+3.33%)
Jan 29, 2024
6.655
6.715
6.538
6.579
692,394
-0.07(-1.02%)
Jan 26, 2024
6.496
6.655
6.458
6.647
779,989
+0.14(+2.21%)
Jan 25, 2024
6.511
6.583
6.413
6.504
985,137
+0.05(+0.70%)
Jan 24, 2024
6.360
6.511
6.345
6.458
995,634
+0.17(+2.77%)
Jan 23, 2024
6.330
6.360
6.269
6.284
612,011
-0.05(-0.72%)
Jan 22, 2024
6.360
6.409
6.277
6.330
617,401
-0.03(-0.48%)
Jan 19, 2024
6.277
6.405
6.246
6.360
958,154
+0.14(+2.31%)
Jan 18, 2024
6.216
6.231
6.144
6.216
690,311
+0.04(+0.61%)
Jan 17, 2024
6.050
6.216
6.012
6.178
671,643
+0.08(+1.36%)
Jan 16, 2024
6.194
6.277
6.057
6.095
1,489,007
-0.02(-0.37%)
Jan 12, 2024
6.065
6.269
6.065
6.118
903,016
+0.17(+2.80%)
Jan 11, 2024
5.846
5.959
5.785
5.952
1,053,309
+0.11(+1.81%)
Jan 10, 2024
5.914
5.914
5.778
5.846
611,133
-0.05(-0.77%)
Jan 09, 2024
5.891
5.929
5.762
5.891
1,055,220
+0.02(+0.39%)
Jan 08, 2024
5.944
5.944
5.747
5.868
931,716
-0.12(-2.02%)
Jan 05, 2024
5.785
6.073
5.741
5.989
1,477,778
+0.23(+4.07%)
Jan 04, 2024
5.800
5.929
5.732
5.755
1,071,321
+0.06(+1.06%)
Jan 03, 2024
5.498
5.762
5.486
5.694
824,701
+0.20(+3.58%)
Jan 02, 2024
5.468
5.589
5.452
5.498
777,903
+0.09(+1.68%)
Dec 29, 2023
5.445
5.445
5.347
5.407
708,934
-0.05(-0.83%)
Dec 28, 2023
5.581
5.581
5.452
5.452
550,424
-0.13(-2.30%)
Dec 27, 2023
5.687
5.702
5.566
5.581
700,832
-0.13(-2.25%)
Dec 26, 2023
5.883
5.883
5.649
5.710
955,959
-0.19(-3.21%)
Dec 22, 2023
5.838
5.959
5.740
5.899
1,377,024
+0.10(+1.69%)
Dec 21, 2023
5.672
5.800
5.653
5.800
1,256,267
+0.20(+3.65%)
Dec 20, 2023
5.649
5.732
5.570
5.596
1,017,534
-0.02(-0.40%)
Dec 19, 2023
5.377
5.619
5.339
5.619
1,004,373
+0.25(+4.65%)
Dec 18, 2023
5.347
5.464
5.328
5.369
841,528
+0.15(+2.90%)
Dec 15, 2023
5.120
5.252
5.086
5.218
1,979,497
+0.14(+2.68%)
Dec 14, 2023
5.127
5.135
5.052
5.082
859,022
+0.01(+0.15%)
Dec 13, 2023
4.961
5.078
4.847
5.074
776,565
+0.10(+1.98%)
Dec 12, 2023
5.063
5.063
4.961
4.976
603,052
-0.08(-1.64%)
Dec 11, 2023
5.021
5.074
4.942
5.059
633,784
+0.01(+0.15%)
Dec 08, 2023
5.029
5.067
5.014
5.052
517,084
+0.05(+0.91%)
Dec 07, 2023
5.052
5.052
4.908
5.006
610,104
-0.05(-1.05%)
Dec 06, 2023
5.105
5.173
5.044
5.059
613,489
-0.06(-1.18%)
Dec 05, 2023
5.210
5.237
5.101
5.120
585,607
-0.08(-1.46%)
Dec 04, 2023
5.331
5.369
5.195
5.195
519,387
-0.14(-2.55%)
Dec 01, 2023
5.180
5.369
5.180
5.331
739,270
+0.11(+2.17%)
Nov 30, 2023
5.210
5.252
5.089
5.218
622,395
-0.02(-0.29%)
Nov 29, 2023
5.347
5.354
5.203
5.233
580,108
-0.13(-2.40%)
Nov 28, 2023
5.422
5.464
5.362
5.362
528,740
-0.09(-1.66%)
Nov 27, 2023
5.437
5.460
5.370
5.452
506,285
+0.01(+0.14%)
Nov 24, 2023
5.498
5.562
5.445
5.445
521,062
-0.05(-0.96%)
Nov 22, 2023
5.347
5.498
5.294
5.498
440,962
+0.10(+1.82%)
Nov 21, 2023
5.384
5.422
5.309
5.399
760,057
+0.02(+0.42%)
Nov 20, 2023
5.354
5.399
5.324
5.377
625,180
+0.06(+1.14%)
Nov 17, 2023
5.256
5.369
5.246
5.316
615,351
+0.09(+1.74%)
Nov 16, 2023
5.263
5.331
5.180
5.226
867,727
-0.07(-1.29%)
Nov 15, 2023
5.407
5.456
5.286
5.294
644,898
-0.13(-2.37%)
Nov 14, 2023
5.445
5.454
5.275
5.422
743,021
+0.03(+0.56%)
Nov 13, 2023
5.369
5.422
5.313
5.392
516,003
-0.03(-0.56%)
Nov 10, 2023
5.369
5.430
5.350
5.422
421,973
+0.09(+1.70%)
Nov 09, 2023
5.369
5.437
5.316
5.331
540,284
+0.02(+0.28%)
Nov 08, 2023
5.392
5.392
5.218
5.316
878,297
-0.08(-1.40%)
Nov 07, 2023
5.520
5.520
5.384
5.392
720,265
-0.17(-2.99%)
Nov 06, 2023
5.672
5.672
5.490
5.558
996,711
-0.08(-1.47%)
Nov 03, 2023
5.498
5.660
5.218
5.641
992,152
+0.14(+2.47%)
Nov 02, 2023
5.672
5.800
5.437
5.505
1,748,008
-0.08(-1.36%)
Nov 01, 2023
5.369
5.581
5.339
5.581
2,046,730
+0.26(+4.98%)
Oct 31, 2023
5.294
5.369
5.263
5.316
585,708
+0.02(+0.43%)
Oct 30, 2023
5.316
5.415
5.203
5.294
800,789
-0.02(-0.43%)
Oct 27, 2023
5.256
5.343
5.233
5.316
727,387
+0.09(+1.74%)
Oct 26, 2023
5.210
5.255
5.089
5.226
765,547
+0.01(+0.14%)
Oct 25, 2023
5.135
5.233
5.120
5.218
699,105
+0.08(+1.62%)
Oct 24, 2023
4.991
5.180
4.991
5.135
722,160
+0.14(+2.88%)
Oct 23, 2023
4.991
5.059
4.934
4.991
624,470
-0.04(-0.75%)
Oct 20, 2023
5.044
5.082
4.974
5.029
512,479
+0.00(+0.00%)
Oct 19, 2023
5.036
5.082
4.961
5.029
574,423
-0.04(-0.75%)
Oct 18, 2023
5.082
5.127
5.052
5.067
645,824
-0.02(-0.30%)
Oct 17, 2023
4.915
5.141
4.915
5.082
800,016
+0.17(+3.38%)
Oct 16, 2023
4.999
5.036
4.863
4.915
992,431
-0.04(-0.76%)
Oct 13, 2023
4.991
5.074
4.946
4.953
704,604
+0.00(+0.00%)
Oct 12, 2023
4.976
5.014
4.908
4.953
855,729
+0.02(+0.46%)
Oct 11, 2023
4.855
4.961
4.817
4.931
543,309
+0.08(+1.56%)
Oct 10, 2023
4.870
4.938
4.847
4.855
506,863
+0.02(+0.31%)
Oct 09, 2023
4.870
4.991
4.836
4.840
898,285
+0.07(+1.43%)
Oct 06, 2023
4.560
4.802
4.560
4.772
1,129,902
+0.24(+5.34%)
Oct 05, 2023
4.348
4.530
4.348
4.530
856,280
+0.17(+3.81%)
Oct 04, 2023
4.424
4.424
4.311
4.363
696,648
-0.11(-2.37%)
Oct 03, 2023
4.515
4.515
4.401
4.469
775,542
-0.07(-1.50%)
Oct 02, 2023
4.681
4.711
4.530
4.537
785,127
-0.13(-2.76%)
Sep 29, 2023
4.719
4.749
4.605
4.666
704,022
-0.05(-0.96%)
Sep 28, 2023
4.726
4.726
4.651
4.711
529,113
-0.02(-0.48%)
Sep 27, 2023
4.742
4.832
4.711
4.734
811,491
+0.05(+0.97%)
Sep 26, 2023
4.560
4.764
4.560
4.689
1,408,474
+0.10(+2.14%)
Sep 25, 2023
4.537
4.613
4.575
4.590
444,219
+0.04(+0.83%)
Sep 22, 2023
4.477
4.598
4.477
4.553
586,337
+0.11(+2.38%)
Sep 21, 2023
4.409
4.500
4.394
4.447
726,777
+0.02(+0.34%)
Sep 20, 2023
4.401
4.515
4.401
4.432
562,602
+0.01(+0.17%)
Sep 19, 2023
4.492
4.511
4.405
4.424
579,346
-0.04(-0.85%)
Sep 18, 2023
4.386
4.500
4.386
4.462
622,498
+0.09(+2.08%)
Sep 15, 2023
4.432
4.457
4.363
4.371
1,061,135
-0.06(-1.37%)
Sep 14, 2023
4.424
4.553
4.416
4.432
668,413
+0.05(+1.03%)
Sep 13, 2023
4.416
4.469
4.371
4.386
719,474
-0.03(-0.68%)
Sep 12, 2023
4.500
4.537
4.416
4.416
501,282
-0.07(-1.52%)
Sep 11, 2023
4.613
4.636
4.466
4.484
665,206
-0.12(-2.63%)
Sep 08, 2023
4.507
4.617
4.454
4.605
558,551
+0.13(+2.87%)
Sep 07, 2023
4.522
4.575
4.454
4.477
1,002,274
-0.06(-1.33%)
Sep 06, 2023
4.636
4.666
4.530
4.537
906,790
-0.10(-2.12%)
Sep 05, 2023
4.840
4.840
4.613
4.636
966,703
-0.23(-4.81%)
Sep 01, 2023
4.870
4.938
4.863
4.870
668,048
+0.02(+0.47%)
Aug 31, 2023
4.984
4.984
4.840
4.847
700,645
-0.14(-2.73%)
Aug 30, 2023
4.991
4.999
4.946
4.984
568,185
-0.01(-0.15%)
Aug 29, 2023
5.029
5.082
4.961
4.991
644,983
-0.04(-0.75%)
Aug 28, 2023
5.082
5.142
5.006
5.029
378,104
-0.03(-0.60%)
Aug 25, 2023
5.157
5.157
5.005
5.059
719,503
-0.08(-1.62%)
Aug 24, 2023
5.248
5.263
5.120
5.142
649,121
-0.12(-2.30%)
Aug 23, 2023
5.316
5.316
5.165
5.263
908,536
-0.05(-1.00%)
Aug 22, 2023
5.173
5.490
5.150
5.316
2,562,172
+0.17(+3.23%)
Aug 21, 2023
5.142
5.233
5.089
5.150
1,285,370
+0.05(+0.89%)
Aug 18, 2023
5.105
5.157
5.044
5.105
714,121
-0.01(-0.15%)
Aug 17, 2023
5.067
5.123
5.036
5.112
709,375
+0.10(+1.96%)
Aug 16, 2023
4.999
5.097
4.999
5.014
726,636
+0.03(+0.61%)
Aug 15, 2023
4.923
5.014
4.923
4.984
477,393
-0.01(-0.15%)
Aug 14, 2023
4.972
4.991
4.863
4.991
433,581
+0.01(+0.15%)
Aug 11, 2023
5.044
5.067
4.923
4.984
653,469
-0.06(-1.20%)
Aug 10, 2023
5.142
5.142
5.044
5.044
628,342
-0.08(-1.62%)
Aug 09, 2023
5.036
5.233
5.036
5.127
1,093,921
+0.10(+1.95%)
Aug 08, 2023
4.953
5.029
4.916
5.029
635,605
+0.04(+0.76%)
Aug 07, 2023
4.938
5.059
4.931
4.991
634,220
+0.06(+1.23%)
Aug 04, 2023
4.938
5.021
4.893
4.931
742,997
-0.01(-0.15%)
Aug 03, 2023
4.915
5.036
4.628
4.938
1,479,822
-0.05(-1.06%)
Aug 02, 2023
5.021
5.044
4.938
4.991
605,607
-0.08(-1.49%)
Aug 01, 2023
5.036
5.078
4.961
5.067
608,282
+0.03(+0.60%)
Jul 31, 2023
4.908
5.044
4.889
5.036
594,348
+0.17(+3.58%)
Jul 28, 2023
4.673
4.885
4.658
4.863
696,712
+0.22(+4.72%)
Jul 27, 2023
4.681
4.726
4.624
4.643
706,893
-0.04(-0.81%)
Jul 26, 2023
4.696
4.772
4.636
4.681
728,778
-0.05(-1.12%)
Jul 25, 2023
4.689
4.825
4.689
4.734
802,893
+0.06(+1.29%)
Jul 24, 2023
4.673
4.795
4.628
4.673
974,894
+0.02(+0.32%)
Jul 21, 2023
4.711
4.719
4.613
4.658
484,416
-0.03(-0.65%)
Jul 20, 2023
4.734
4.764
4.647
4.689
542,503
-0.03(-0.64%)
Jul 19, 2023
4.855
4.878
4.704
4.719
638,066
-0.15(-3.11%)
Jul 18, 2023
4.915
4.968
4.863
4.870
434,233
-0.05(-1.08%)
Jul 17, 2023
4.840
4.934
4.772
4.923
650,943
+0.11(+2.20%)
Jul 14, 2023
5.135
5.135
4.804
4.817
804,227
-0.32(-6.19%)
Jul 13, 2023
5.120
5.180
5.074
5.135
904,647
+0.02(+0.44%)
Jul 12, 2023
5.142
5.165
5.059
5.112
742,176
+0.04(+0.75%)
Jul 11, 2023
4.976
5.074
4.976
5.074
844,637
+0.12(+2.44%)
Jul 10, 2023
4.976
5.036
4.946
4.953
689,790
-0.02(-0.30%)
Jul 07, 2023
4.795
4.999
4.787
4.968
968,908
+0.19(+3.96%)
Jul 06, 2023
4.946
5.020
4.742
4.779
978,100
-0.16(-3.22%)
Jul 05, 2023
4.779
4.968
4.747
4.938
1,336,180
+0.16(+3.32%)
Jul 03, 2023
4.658
4.795
4.621
4.779
1,122,565
+0.21(+4.64%)
Jun 30, 2023
4.522
4.605
4.507
4.568
639,546
+0.10(+2.20%)
Jun 29, 2023
4.424
4.507
4.409
4.469
727,566
+0.07(+1.55%)
Jun 28, 2023
4.416
4.432
4.348
4.401
669,722
-0.02(-0.34%)
Jun 27, 2023
4.439
4.469
4.416
4.416
505,477
-0.03(-0.68%)
Jun 26, 2023
4.484
4.568
4.447
4.447
734,036
-0.08(-1.84%)
Jun 23, 2023
4.484
4.568
4.402
4.530
2,367,493
+0.02(+0.50%)
Jun 22, 2023
4.454
4.511
4.416
4.507
583,347
-0.02(-0.33%)
Jun 21, 2023
4.530
4.537
4.484
4.522
662,904
-0.01(-0.17%)
Jun 20, 2023
4.537
4.553
4.458
4.530
620,770
-0.03(-0.66%)
Jun 16, 2023
4.689
4.726
4.545
4.560
801,002
-0.11(-2.27%)
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.