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
Mistras Group Inc
(NY:
MG
)
8.030
-0.020 (-0.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
May 08, 2023
7.170
7.290
6.750
6.890
144,627
-0.41(-5.62%)
May 05, 2023
6.770
7.400
6.750
7.300
124,555
+0.54(+7.99%)
May 04, 2023
8.050
8.095
6.320
6.760
243,483
-1.40(-17.16%)
May 03, 2023
8.120
8.220
8.050
8.160
150,427
+0.13(+1.62%)
May 02, 2023
8.040
8.060
7.720
8.030
83,169
+0.01(+0.12%)
May 01, 2023
8.190
8.200
7.800
8.020
165,869
-0.10(-1.23%)
Apr 28, 2023
7.880
8.225
7.880
8.120
112,775
+0.32(+4.10%)
Apr 27, 2023
7.550
7.970
7.526
7.800
81,829
+0.22(+2.90%)
Apr 26, 2023
7.610
7.680
7.540
7.580
74,933
-0.10(-1.30%)
Apr 25, 2023
7.780
7.860
7.610
7.680
89,985
-0.12(-1.54%)
Apr 24, 2023
7.870
7.900
7.680
7.800
125,249
-0.07(-0.89%)
Apr 21, 2023
7.790
7.970
7.704
7.870
55,081
+0.08(+1.03%)
Apr 20, 2023
7.930
7.930
7.490
7.790
80,529
-0.17(-2.14%)
Apr 19, 2023
8.150
8.150
7.910
7.960
64,051
-0.13(-1.61%)
Apr 18, 2023
8.130
8.205
8.010
8.090
135,437
-0.04(-0.49%)
Apr 17, 2023
7.910
8.310
7.900
8.130
104,501
+0.32(+4.10%)
Apr 14, 2023
7.630
8.090
7.630
7.810
109,457
+0.22(+2.90%)
Apr 13, 2023
7.650
7.760
7.540
7.590
77,480
+0.03(+0.40%)
Apr 12, 2023
7.500
7.760
7.420
7.560
64,716
-0.06(-0.79%)
Apr 11, 2023
7.560
7.690
7.535
7.620
166,054
-0.03(-0.39%)
Apr 10, 2023
7.230
7.860
7.210
7.650
162,825
+0.23(+3.10%)
Apr 06, 2023
7.440
7.580
7.370
7.420
64,087
+0.00(+0.00%)
Apr 05, 2023
7.280
7.480
7.090
7.420
186,622
+0.21(+2.91%)
Apr 04, 2023
7.170
7.480
7.128
7.210
86,558
-0.05(-0.69%)
Apr 03, 2023
6.680
7.290
6.680
7.260
201,273
+0.48(+7.08%)
Mar 31, 2023
6.620
6.790
6.590
6.780
85,282
+0.18(+2.73%)
Mar 30, 2023
6.630
6.650
6.550
6.600
84,515
+0.02(+0.30%)
Mar 29, 2023
6.570
6.650
6.570
6.580
68,135
+0.03(+0.46%)
Mar 28, 2023
6.500
6.680
6.450
6.550
213,371
+0.03(+0.46%)
Mar 27, 2023
6.650
6.670
6.500
6.520
161,385
-0.13(-1.95%)
Mar 24, 2023
6.020
6.680
5.950
6.650
100,546
+0.58(+9.56%)
Mar 23, 2023
6.040
6.150
6.010
6.070
75,578
+0.04(+0.66%)
Mar 22, 2023
5.500
6.110
5.440
6.030
115,095
+0.51(+9.24%)
Mar 21, 2023
5.470
5.610
5.470
5.520
125,696
+0.08(+1.47%)
Mar 20, 2023
5.430
5.540
5.400
5.440
90,322
+0.06(+1.12%)
Mar 17, 2023
5.600
5.610
5.380
5.380
174,007
-0.24(-4.27%)
Mar 16, 2023
5.640
5.730
5.500
5.620
81,172
+0.02(+0.36%)
Mar 15, 2023
5.700
5.750
5.590
5.600
61,672
-0.24(-4.11%)
Mar 14, 2023
5.700
5.870
5.680
5.840
79,216
+0.17(+3.00%)
Mar 13, 2023
5.530
5.740
5.480
5.670
51,990
+0.10(+1.80%)
Mar 10, 2023
5.530
5.640
5.399
5.570
38,603
+0.04(+0.72%)
Mar 09, 2023
5.610
6.018
5.450
5.530
104,035
+0.18(+3.36%)
Mar 08, 2023
5.350
5.390
5.310
5.350
28,772
-0.02(-0.37%)
Mar 07, 2023
5.360
5.400
5.310
5.370
31,094
+0.02(+0.37%)
Mar 06, 2023
5.390
5.410
5.300
5.350
23,785
-0.05(-0.93%)
Mar 03, 2023
5.350
5.430
5.330
5.400
43,726
+0.06(+1.12%)
Mar 02, 2023
5.370
5.430
5.250
5.340
52,489
-0.06(-1.11%)
Mar 01, 2023
5.500
5.500
5.365
5.400
79,015
-0.12(-2.17%)
Feb 28, 2023
5.430
5.550
5.390
5.520
35,493
+0.09(+1.66%)
Feb 27, 2023
5.340
5.520
5.260
5.430
98,800
+0.18(+3.43%)
Feb 24, 2023
5.200
5.270
5.101
5.250
20,809
-0.05(-0.94%)
Feb 23, 2023
5.280
5.323
5.200
5.300
11,954
+0.04(+0.76%)
Feb 22, 2023
5.300
5.340
5.220
5.260
22,060
-0.06(-1.13%)
Feb 21, 2023
5.600
5.620
5.320
5.320
38,819
-0.21(-3.80%)
Feb 17, 2023
5.560
5.560
5.430
5.530
67,121
-0.06(-1.07%)
Feb 16, 2023
5.600
5.600
5.510
5.590
16,040
-0.02(-0.36%)
Feb 15, 2023
5.520
5.650
5.450
5.610
36,056
+0.08(+1.45%)
Feb 14, 2023
5.430
5.640
5.375
5.530
127,040
+0.10(+1.84%)
Feb 13, 2023
5.500
5.520
5.400
5.430
31,069
-0.04(-0.73%)
Feb 10, 2023
5.410
5.470
5.330
5.470
52,993
+0.00(+0.00%)
Feb 09, 2023
5.540
5.570
5.370
5.470
90,448
+0.03(+0.55%)
Feb 08, 2023
5.570
5.579
5.385
5.440
46,342
-0.21(-3.72%)
Feb 07, 2023
5.400
5.700
5.338
5.650
101,308
+0.23(+4.24%)
Feb 06, 2023
5.490
5.490
5.310
5.420
21,573
-0.07(-1.28%)
Feb 03, 2023
5.420
5.530
5.330
5.490
48,852
+0.04(+0.73%)
Feb 02, 2023
5.400
5.480
5.300
5.450
50,726
+0.08(+1.49%)
Feb 01, 2023
5.300
5.390
5.250
5.370
96,387
+0.07(+1.32%)
Jan 31, 2023
5.100
5.345
5.100
5.300
37,575
+0.19(+3.72%)
Jan 30, 2023
5.210
5.280
5.070
5.110
38,453
-0.08(-1.54%)
Jan 27, 2023
5.170
5.210
5.110
5.190
28,485
+0.00(+0.00%)
Jan 26, 2023
5.270
5.315
5.120
5.190
36,499
-0.08(-1.52%)
Jan 25, 2023
5.210
5.325
5.210
5.270
35,383
+0.07(+1.35%)
Jan 24, 2023
5.190
5.321
5.160
5.200
25,634
+0.02(+0.39%)
Jan 23, 2023
5.150
5.263
5.120
5.180
70,951
+0.07(+1.37%)
Jan 20, 2023
5.090
5.164
5.030
5.110
29,338
+0.01(+0.20%)
Jan 19, 2023
5.220
5.250
5.060
5.100
45,321
+0.00(+0.00%)
Jan 18, 2023
5.150
5.370
5.000
5.100
90,081
+0.00(+0.00%)
Jan 17, 2023
5.100
5.239
5.070
5.100
39,799
+0.06(+1.19%)
Jan 13, 2023
5.000
5.150
5.000
5.040
81,519
-0.04(-0.79%)
Jan 12, 2023
5.230
5.234
5.030
5.080
31,357
+0.01(+0.20%)
Jan 11, 2023
5.060
5.120
5.010
5.070
38,622
+0.07(+1.40%)
Jan 10, 2023
5.000
5.060
4.970
5.000
94,746
+0.00(+0.00%)
Jan 09, 2023
5.020
5.100
4.930
5.000
23,949
-0.01(-0.20%)
Jan 06, 2023
4.940
5.085
4.940
5.010
26,381
+0.08(+1.62%)
Jan 05, 2023
4.900
4.990
4.900
4.930
14,446
+0.04(+0.82%)
Jan 04, 2023
4.970
5.020
4.890
4.890
21,914
+0.01(+0.20%)
Jan 03, 2023
4.920
5.020
4.850
4.880
41,184
-0.05(-1.01%)
Dec 30, 2022
5.000
5.110
4.900
4.930
21,929
-0.11(-2.18%)
Dec 29, 2022
4.830
5.070
4.830
5.040
38,780
+0.21(+4.35%)
Dec 28, 2022
5.200
5.200
4.830
4.830
41,863
-0.30(-5.85%)
Dec 27, 2022
5.200
5.221
5.090
5.130
17,889
+0.01(+0.20%)
Dec 23, 2022
5.000
5.120
4.950
5.120
29,749
+0.15(+3.02%)
Dec 22, 2022
5.010
5.055
4.900
4.970
23,272
-0.07(-1.39%)
Dec 21, 2022
5.140
5.210
5.000
5.040
59,941
-0.10(-1.95%)
Dec 20, 2022
4.910
5.150
4.910
5.140
27,498
+0.21(+4.26%)
Dec 19, 2022
5.180
5.260
4.880
4.930
96,051
-0.19(-3.71%)
Dec 16, 2022
5.140
5.180
4.940
5.120
46,781
+0.01(+0.20%)
Dec 15, 2022
5.090
5.180
4.987
5.110
69,359
+0.04(+0.79%)
Dec 14, 2022
4.550
5.100
4.520
5.070
227,015
+0.79(+18.46%)
Dec 13, 2022
4.470
4.470
4.107
4.280
82,914
-0.13(-2.95%)
Dec 12, 2022
4.250
4.450
4.240
4.410
37,907
+0.16(+3.76%)
Dec 09, 2022
4.170
4.250
4.070
4.250
22,895
+0.08(+1.92%)
Dec 08, 2022
4.030
4.230
3.950
4.170
25,586
+0.15(+3.73%)
Dec 07, 2022
3.890
4.060
3.880
4.020
97,790
+0.14(+3.61%)
Dec 06, 2022
3.900
3.930
3.850
3.880
15,254
+0.01(+0.26%)
Dec 05, 2022
3.890
3.915
3.820
3.870
27,852
-0.03(-0.77%)
Dec 02, 2022
3.900
3.958
3.880
3.900
23,041
-0.01(-0.26%)
Dec 01, 2022
4.040
4.040
3.900
3.910
37,664
-0.03(-0.76%)
Nov 30, 2022
3.987
3.987
3.880
3.940
30,672
-0.02(-0.51%)
Nov 29, 2022
3.940
3.980
3.880
3.960
64,234
-0.02(-0.50%)
Nov 28, 2022
4.137
4.137
3.899
3.980
30,251
-0.06(-1.49%)
Nov 25, 2022
3.960
4.040
3.940
4.040
3,223
+0.12(+3.06%)
Nov 23, 2022
3.950
4.040
3.860
3.920
33,296
-0.02(-0.51%)
Nov 22, 2022
3.870
4.020
3.840
3.940
33,219
+0.10(+2.60%)
Nov 21, 2022
4.100
4.190
3.800
3.840
117,597
-0.28(-6.80%)
Nov 18, 2022
4.160
4.230
4.120
4.120
5,015
+0.00(+0.00%)
Nov 17, 2022
4.120
4.160
4.030
4.120
113,847
-0.02(-0.48%)
Nov 16, 2022
4.260
4.260
4.100
4.140
15,824
-0.14(-3.27%)
Nov 15, 2022
4.290
4.317
4.260
4.280
44,266
+0.09(+2.15%)
Nov 14, 2022
4.260
4.370
4.170
4.190
37,693
-0.07(-1.64%)
Nov 11, 2022
4.270
4.363
4.240
4.260
30,152
-0.04(-0.93%)
Nov 10, 2022
4.190
4.330
4.190
4.300
26,761
+0.19(+4.62%)
Nov 09, 2022
4.400
4.420
3.380
4.110
349,988
-0.32(-7.22%)
Nov 08, 2022
4.611
4.611
4.420
4.430
69,660
-0.16(-3.49%)
Nov 07, 2022
4.470
4.600
4.470
4.590
27,498
+0.09(+2.00%)
Nov 04, 2022
4.450
4.600
4.390
4.500
76,967
+0.04(+0.90%)
Nov 03, 2022
4.640
4.670
4.300
4.460
111,031
-0.68(-13.23%)
Nov 02, 2022
5.150
5.420
5.130
5.140
32,854
-0.01(-0.19%)
Nov 01, 2022
4.680
5.190
4.680
5.150
81,778
+0.55(+11.96%)
Oct 31, 2022
4.650
4.730
4.500
4.600
779,552
-0.18(-3.77%)
Oct 28, 2022
4.820
4.835
4.740
4.780
161,298
+0.01(+0.21%)
Oct 27, 2022
4.890
4.961
4.740
4.770
16,171
+0.03(+0.63%)
Oct 26, 2022
4.720
4.805
4.700
4.740
10,953
+0.00(+0.00%)
Oct 25, 2022
4.650
4.820
4.650
4.740
19,283
+0.08(+1.72%)
Oct 24, 2022
4.940
4.940
4.630
4.660
40,441
-0.22(-4.51%)
Oct 21, 2022
4.740
4.880
4.740
4.880
20,522
+0.11(+2.31%)
Oct 20, 2022
4.740
4.869
4.710
4.770
12,513
-0.01(-0.21%)
Oct 19, 2022
4.700
4.806
4.700
4.780
18,129
+0.01(+0.21%)
Oct 18, 2022
4.650
4.800
4.650
4.770
36,052
+0.16(+3.47%)
Oct 17, 2022
4.540
4.620
4.520
4.610
13,564
+0.20(+4.54%)
Oct 14, 2022
4.770
4.770
4.355
4.410
38,845
-0.29(-6.17%)
Oct 13, 2022
4.670
4.767
4.570
4.700
9,948
+0.22(+4.91%)
Oct 12, 2022
4.760
4.760
4.450
4.480
49,442
-0.22(-4.68%)
Oct 11, 2022
4.770
4.850
4.640
4.700
40,509
-0.05(-1.05%)
Oct 10, 2022
4.850
4.850
4.700
4.750
16,924
-0.04(-0.84%)
Oct 07, 2022
4.750
4.830
4.680
4.790
23,370
+0.02(+0.42%)
Oct 06, 2022
4.730
4.810
4.690
4.770
17,343
-0.01(-0.21%)
Oct 05, 2022
4.730
4.801
4.725
4.780
7,612
+0.02(+0.42%)
Oct 04, 2022
4.780
4.896
4.700
4.760
33,906
+0.11(+2.37%)
Oct 03, 2022
4.450
4.660
4.450
4.650
41,927
+0.19(+4.26%)
Sep 30, 2022
4.480
4.560
4.390
4.460
37,706
-0.05(-1.11%)
Sep 29, 2022
4.520
4.550
4.450
4.510
32,529
-0.10(-2.17%)
Sep 28, 2022
4.560
4.690
4.545
4.610
17,652
+0.03(+0.66%)
Sep 27, 2022
4.840
4.840
4.520
4.580
53,837
-0.19(-3.98%)
Sep 26, 2022
4.790
4.850
4.740
4.770
48,561
-0.05(-1.04%)
Sep 23, 2022
4.780
4.860
4.710
4.820
54,281
+0.02(+0.42%)
Sep 22, 2022
4.730
4.840
4.708
4.800
34,262
+0.04(+0.84%)
Sep 21, 2022
4.730
4.870
4.730
4.760
28,654
-0.01(-0.21%)
Sep 20, 2022
4.780
4.810
4.716
4.770
25,494
-0.11(-2.25%)
Sep 19, 2022
4.770
4.995
4.770
4.880
43,860
+0.11(+2.31%)
Sep 16, 2022
4.880
4.890
4.716
4.770
127,214
+0.06(+1.27%)
Sep 15, 2022
4.700
4.740
4.640
4.710
75,168
+0.01(+0.21%)
Sep 14, 2022
4.740
4.820
4.650
4.700
35,143
-0.08(-1.67%)
Sep 13, 2022
4.880
4.981
4.700
4.780
53,503
-0.18(-3.63%)
Sep 12, 2022
5.120
5.127
4.955
4.960
64,275
-0.11(-2.17%)
Sep 09, 2022
5.030
5.184
5.000
5.070
49,963
+0.01(+0.20%)
Sep 08, 2022
5.180
5.230
5.000
5.060
38,057
-0.14(-2.69%)
Sep 07, 2022
5.300
5.300
5.088
5.200
183,505
-0.11(-2.07%)
Sep 06, 2022
5.460
5.460
5.270
5.310
48,223
-0.10(-1.85%)
Sep 02, 2022
5.470
5.470
5.360
5.410
36,918
-0.02(-0.37%)
Sep 01, 2022
5.430
5.470
5.370
5.430
119,116
-0.10(-1.81%)
Aug 31, 2022
5.600
5.600
5.515
5.530
23,740
-0.02(-0.36%)
Aug 30, 2022
5.950
5.950
5.516
5.550
23,495
+0.05(+0.91%)
Aug 29, 2022
5.510
5.600
5.490
5.500
59,828
-0.07(-1.26%)
Aug 26, 2022
5.650
5.650
5.510
5.570
84,073
-0.09(-1.59%)
Aug 25, 2022
5.850
5.870
5.660
5.660
23,717
-0.19(-3.25%)
Aug 24, 2022
5.610
5.860
5.570
5.850
110,392
+0.29(+5.22%)
Aug 23, 2022
5.510
5.720
5.510
5.560
42,732
+0.04(+0.72%)
Aug 22, 2022
5.610
5.660
5.520
5.520
54,399
-0.23(-4.00%)
Aug 19, 2022
5.790
5.830
5.750
5.750
49,473
-0.15(-2.54%)
Aug 18, 2022
5.950
6.081
5.900
5.900
36,811
-0.09(-1.50%)
Aug 17, 2022
6.010
6.110
5.940
5.990
88,906
-0.17(-2.76%)
Aug 16, 2022
6.220
6.290
6.110
6.160
29,591
-0.14(-2.22%)
Aug 15, 2022
6.540
6.583
6.250
6.300
38,899
-0.33(-4.98%)
Aug 12, 2022
6.600
6.660
6.490
6.630
20,332
+0.06(+0.91%)
Aug 11, 2022
6.340
6.590
6.340
6.570
18,370
+0.24(+3.79%)
Aug 10, 2022
6.330
6.330
6.250
6.330
21,835
+0.13(+2.10%)
Aug 09, 2022
6.280
6.310
6.100
6.200
295,527
-0.15(-2.36%)
Aug 08, 2022
6.450
6.625
6.350
6.350
60,465
-0.27(-4.08%)
Aug 05, 2022
6.510
6.720
6.300
6.620
50,236
+0.10(+1.53%)
Aug 04, 2022
6.600
6.715
6.330
6.520
43,358
+0.06(+0.93%)
Aug 03, 2022
6.450
6.560
6.300
6.460
100,642
+0.11(+1.73%)
Aug 02, 2022
6.290
6.460
6.120
6.350
41,217
+0.09(+1.44%)
Aug 01, 2022
6.100
6.280
6.090
6.260
88,418
+0.09(+1.46%)
Jul 29, 2022
6.150
6.260
6.150
6.170
60,375
-0.01(-0.16%)
Jul 28, 2022
6.150
6.200
6.080
6.180
65,735
+0.03(+0.49%)
Jul 27, 2022
6.040
6.175
5.970
6.150
42,110
+0.11(+1.82%)
Jul 26, 2022
6.150
6.200
5.960
6.040
49,336
-0.16(-2.58%)
Jul 25, 2022
6.190
6.300
6.160
6.200
86,503
-0.01(-0.16%)
Jul 22, 2022
6.340
6.340
6.150
6.210
15,958
-0.08(-1.27%)
Jul 21, 2022
6.190
6.320
6.170
6.290
32,296
+0.04(+0.64%)
Jul 20, 2022
6.170
6.290
6.150
6.250
62,001
+0.03(+0.48%)
Jul 19, 2022
6.110
6.260
6.110
6.220
32,774
+0.15(+2.47%)
Jul 18, 2022
6.060
6.200
6.050
6.070
56,937
+0.04(+0.66%)
Jul 15, 2022
5.930
6.180
5.830
6.030
46,340
+0.20(+3.43%)
Jul 14, 2022
5.870
5.990
5.810
5.830
49,935
-0.14(-2.35%)
Jul 13, 2022
5.870
6.040
5.870
5.970
44,654
+0.01(+0.17%)
Jul 12, 2022
5.750
6.010
5.750
5.960
80,977
+0.15(+2.58%)
Jul 11, 2022
5.880
5.880
5.760
5.810
51,110
-0.13(-2.19%)
Jul 08, 2022
5.930
6.020
5.920
5.940
40,563
-0.05(-0.83%)
Jul 07, 2022
5.770
6.045
5.770
5.990
72,711
+0.27(+4.72%)
Jul 06, 2022
5.780
5.780
5.680
5.720
46,219
-0.07(-1.21%)
Jul 05, 2022
6.070
6.070
5.780
5.790
95,460
-0.40(-6.46%)
Jul 01, 2022
5.940
6.190
5.940
6.190
75,194
+0.25(+4.21%)
Jun 30, 2022
5.910
6.000
5.850
5.940
197,649
-0.04(-0.67%)
Jun 29, 2022
6.340
6.400
5.970
5.980
137,094
-0.32(-5.08%)
Jun 28, 2022
6.360
6.470
6.290
6.300
102,907
+0.01(+0.16%)
Jun 27, 2022
6.360
6.540
6.180
6.290
143,994
-0.02(-0.32%)
Jun 24, 2022
6.120
6.490
5.970
6.310
2,526,378
+0.27(+4.47%)
Jun 23, 2022
6.120
6.170
5.880
6.040
203,983
-0.05(-0.82%)
Jun 22, 2022
5.990
6.285
5.990
6.090
124,686
+0.08(+1.33%)
Jun 21, 2022
6.010
6.120
5.940
6.010
155,475
+0.00(+0.00%)
Jun 17, 2022
6.050
6.110
5.890
6.010
155,010
-0.02(-0.33%)
Jun 16, 2022
6.300
6.340
5.970
6.030
191,622
-0.33(-5.19%)
Jun 15, 2022
6.380
6.480
6.270
6.360
178,640
+0.08(+1.27%)
Jun 14, 2022
6.430
6.430
6.210
6.280
154,604
-0.08(-1.26%)
Jun 13, 2022
6.440
6.490
6.270
6.360
121,431
-0.27(-4.07%)
Jun 10, 2022
6.560
6.710
6.480
6.630
203,319
-0.06(-0.90%)
Jun 09, 2022
6.310
6.830
6.180
6.690
173,919
+0.31(+4.86%)
Jun 08, 2022
6.200
6.550
6.181
6.380
78,047
+0.11(+1.75%)
Jun 07, 2022
5.690
6.370
5.690
6.270
140,240
+0.55(+9.62%)
Jun 06, 2022
5.700
5.900
5.690
5.720
119,819
+0.02(+0.35%)
Jun 03, 2022
5.840
5.920
5.685
5.700
136,885
-0.22(-3.72%)
Jun 02, 2022
5.680
6.030
5.680
5.920
93,500
+0.21(+3.68%)
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.