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
Gold Royalty Corp
(NY:
GROY
)
1.630
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 31, 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
1.500
1.630
1.490
1.630
4,730,575
+0.15(+10.14%)
May 30, 2024
1.510
1.560
1.450
1.480
2,096,957
-0.03(-1.99%)
May 29, 2024
1.630
1.635
1.460
1.510
4,203,113
-0.08(-5.03%)
May 28, 2024
1.670
1.740
1.530
1.590
8,763,773
-0.33(-17.19%)
May 24, 2024
1.910
1.930
1.900
1.920
392,076
+0.02(+1.05%)
May 23, 2024
1.930
1.970
1.860
1.900
533,935
-0.03(-1.55%)
May 22, 2024
1.980
1.980
1.900
1.930
617,959
-0.05(-2.53%)
May 21, 2024
2.050
2.050
1.940
1.980
685,471
-0.09(-4.35%)
May 20, 2024
2.000
2.080
1.965
2.070
657,882
+0.08(+4.02%)
May 17, 2024
1.870
1.990
1.860
1.990
771,833
+0.16(+8.74%)
May 16, 2024
1.840
1.885
1.820
1.830
413,502
-0.03(-1.61%)
May 15, 2024
1.800
1.890
1.780
1.860
627,367
+0.08(+4.49%)
May 14, 2024
1.810
1.840
1.750
1.780
965,868
-0.01(-0.56%)
May 13, 2024
1.800
1.810
1.760
1.790
623,310
-0.02(-1.10%)
May 10, 2024
1.870
1.890
1.760
1.810
1,047,015
-0.04(-2.16%)
May 09, 2024
1.820
1.900
1.800
1.850
1,047,427
+0.06(+3.35%)
May 08, 2024
1.800
1.875
1.790
1.790
773,234
-0.05(-2.72%)
May 07, 2024
1.920
1.930
1.820
1.840
655,799
-0.08(-4.17%)
May 06, 2024
1.910
1.955
1.880
1.920
1,369,601
+0.02(+1.05%)
May 03, 2024
2.000
2.030
1.890
1.900
884,818
-0.08(-4.04%)
May 02, 2024
2.020
2.050
1.960
1.980
544,831
-0.04(-1.98%)
May 01, 2024
2.060
2.105
2.010
2.020
520,272
-0.01(-0.49%)
Apr 30, 2024
2.100
2.100
2.030
2.030
421,602
-0.11(-5.14%)
Apr 29, 2024
2.150
2.210
2.100
2.140
440,313
-0.01(-0.47%)
Apr 26, 2024
2.120
2.170
2.050
2.150
552,408
+0.05(+2.38%)
Apr 25, 2024
1.990
2.120
1.970
2.100
594,077
+0.10(+5.00%)
Apr 24, 2024
1.980
2.040
1.950
2.000
440,578
+0.01(+0.50%)
Apr 23, 2024
1.880
2.040
1.874
1.990
536,701
+0.09(+4.74%)
Apr 22, 2024
1.890
1.975
1.880
1.900
432,948
-0.05(-2.56%)
Apr 19, 2024
1.900
1.980
1.890
1.950
381,141
+0.03(+1.56%)
Apr 18, 2024
1.910
1.960
1.890
1.920
364,672
-0.01(-0.52%)
Apr 17, 2024
1.930
1.975
1.860
1.930
558,107
+0.00(+0.00%)
Apr 16, 2024
1.950
1.970
1.880
1.930
452,163
-0.02(-1.03%)
Apr 15, 2024
2.020
2.020
1.910
1.950
574,494
-0.07(-3.47%)
Apr 12, 2024
2.100
2.120
1.960
2.020
1,082,486
-0.01(-0.49%)
Apr 11, 2024
1.950
2.080
1.930
2.030
1,058,707
+0.06(+3.05%)
Apr 10, 2024
1.960
2.000
1.910
1.970
396,088
-0.02(-1.01%)
Apr 09, 2024
2.030
2.080
1.980
1.990
571,751
-0.02(-1.00%)
Apr 08, 2024
2.060
2.090
1.965
2.010
650,715
-0.04(-1.95%)
Apr 05, 2024
2.000
2.080
1.960
2.050
721,610
+0.06(+3.02%)
Apr 04, 2024
2.080
2.080
1.960
1.990
844,879
-0.10(-4.78%)
Apr 03, 2024
1.940
2.090
1.940
2.090
888,397
+0.16(+8.29%)
Apr 02, 2024
1.900
1.970
1.890
1.930
534,882
+0.04(+2.12%)
Apr 01, 2024
1.910
1.975
1.875
1.890
592,372
+0.01(+0.53%)
Mar 28, 2024
1.810
1.950
1.770
1.880
1,184,261
-0.11(-5.53%)
Mar 27, 2024
1.920
2.010
1.900
1.990
685,270
+0.07(+3.65%)
Mar 26, 2024
1.950
1.960
1.890
1.920
410,841
+0.01(+0.52%)
Mar 25, 2024
1.910
1.980
1.890
1.910
496,025
+0.01(+0.53%)
Mar 22, 2024
1.950
1.960
1.890
1.900
216,156
-0.05(-2.56%)
Mar 21, 2024
1.960
2.000
1.890
1.950
496,824
+0.04(+2.09%)
Mar 20, 2024
1.840
1.940
1.830
1.910
963,108
+0.07(+3.80%)
Mar 19, 2024
1.930
1.930
1.830
1.840
591,793
-0.10(-5.15%)
Mar 18, 2024
2.000
2.000
1.890
1.940
494,923
-0.06(-3.00%)
Mar 15, 2024
1.960
2.010
1.950
2.000
511,336
+0.03(+1.52%)
Mar 14, 2024
2.020
2.070
1.948
1.970
482,731
-0.07(-3.43%)
Mar 13, 2024
2.010
2.120
2.000
2.040
927,729
+0.06(+3.03%)
Mar 12, 2024
2.070
2.080
1.970
1.980
924,329
-0.11(-5.26%)
Mar 11, 2024
1.920
2.090
1.913
2.090
1,342,790
+0.20(+10.58%)
Mar 08, 2024
1.860
1.935
1.840
1.890
633,712
+0.04(+2.16%)
Mar 07, 2024
1.880
1.890
1.790
1.850
844,665
+0.00(+0.00%)
Mar 06, 2024
1.870
1.925
1.845
1.850
661,719
+0.01(+0.54%)
Mar 05, 2024
1.850
1.880
1.810
1.840
563,851
+0.00(+0.00%)
Mar 04, 2024
1.770
1.850
1.740
1.840
861,401
+0.09(+5.14%)
Mar 01, 2024
1.670
1.770
1.640
1.750
611,772
+0.09(+5.42%)
Feb 29, 2024
1.690
1.730
1.620
1.660
425,156
-0.01(-0.60%)
Feb 28, 2024
1.690
1.700
1.610
1.670
579,569
-0.03(-1.76%)
Feb 27, 2024
1.770
1.790
1.680
1.700
401,584
-0.08(-4.49%)
Feb 26, 2024
1.730
1.835
1.700
1.780
672,622
+0.06(+3.49%)
Feb 23, 2024
1.640
1.760
1.604
1.720
929,805
+0.08(+4.88%)
Feb 22, 2024
1.680
1.680
1.600
1.640
531,114
-0.03(-1.80%)
Feb 21, 2024
1.810
1.810
1.650
1.670
1,066,603
-0.13(-7.22%)
Feb 20, 2024
1.740
1.825
1.730
1.800
1,209,165
+0.08(+4.65%)
Feb 16, 2024
1.620
1.740
1.590
1.720
1,375,582
+0.08(+4.88%)
Feb 15, 2024
1.550
1.650
1.550
1.640
935,222
+0.13(+8.61%)
Feb 14, 2024
1.410
1.520
1.400
1.510
936,101
+0.12(+8.63%)
Feb 13, 2024
1.490
1.500
1.380
1.390
1,173,935
-0.10(-6.71%)
Feb 12, 2024
1.490
1.520
1.410
1.490
2,888,467
+0.17(+12.88%)
Feb 09, 2024
1.340
1.340
1.310
1.320
171,987
-0.02(-1.49%)
Feb 08, 2024
1.350
1.351
1.300
1.340
455,173
-0.01(-0.74%)
Feb 07, 2024
1.360
1.390
1.330
1.350
627,641
+0.00(+0.00%)
Feb 06, 2024
1.320
1.350
1.310
1.350
314,450
+0.03(+2.27%)
Feb 05, 2024
1.340
1.370
1.310
1.320
539,481
-0.04(-2.94%)
Feb 02, 2024
1.360
1.380
1.330
1.360
241,288
-0.01(-0.73%)
Feb 01, 2024
1.350
1.390
1.340
1.370
417,854
+0.04(+3.01%)
Jan 31, 2024
1.330
1.390
1.320
1.330
467,576
+0.00(+0.00%)
Jan 30, 2024
1.340
1.360
1.320
1.330
517,153
-0.01(-0.75%)
Jan 29, 2024
1.350
1.370
1.340
1.340
201,246
-0.01(-0.74%)
Jan 26, 2024
1.340
1.360
1.340
1.350
98,708
+0.00(+0.00%)
Jan 25, 2024
1.350
1.370
1.330
1.350
250,654
+0.00(+0.00%)
Jan 24, 2024
1.410
1.420
1.350
1.350
322,970
-0.05(-3.57%)
Jan 23, 2024
1.410
1.430
1.371
1.400
352,772
-0.01(-0.71%)
Jan 22, 2024
1.360
1.410
1.350
1.410
534,333
+0.06(+4.44%)
Jan 19, 2024
1.360
1.360
1.330
1.350
381,072
-0.01(-0.74%)
Jan 18, 2024
1.370
1.370
1.350
1.360
153,313
-0.01(-0.73%)
Jan 17, 2024
1.380
1.380
1.340
1.370
413,834
-0.02(-1.44%)
Jan 16, 2024
1.400
1.410
1.380
1.390
371,350
-0.03(-2.11%)
Jan 12, 2024
1.400
1.440
1.400
1.420
235,511
+0.01(+0.71%)
Jan 11, 2024
1.410
1.410
1.390
1.410
256,994
+0.01(+0.71%)
Jan 10, 2024
1.380
1.430
1.380
1.400
458,647
+0.01(+0.72%)
Jan 09, 2024
1.380
1.390
1.350
1.390
330,501
+0.02(+1.46%)
Jan 08, 2024
1.350
1.380
1.350
1.370
383,498
+0.00(+0.00%)
Jan 05, 2024
1.390
1.438
1.360
1.370
488,789
-0.03(-2.14%)
Jan 04, 2024
1.420
1.430
1.400
1.400
380,889
-0.02(-1.41%)
Jan 03, 2024
1.440
1.450
1.410
1.420
307,248
-0.03(-2.07%)
Jan 02, 2024
1.460
1.470
1.420
1.450
384,463
-0.02(-1.36%)
Dec 29, 2023
1.480
1.490
1.440
1.470
522,857
-0.02(-1.34%)
Dec 28, 2023
1.520
1.540
1.480
1.490
240,822
-0.04(-2.61%)
Dec 27, 2023
1.510
1.550
1.510
1.530
460,629
+0.01(+0.66%)
Dec 26, 2023
1.520
1.540
1.510
1.520
254,164
-0.01(-0.65%)
Dec 22, 2023
1.540
1.550
1.520
1.530
724,943
+0.02(+1.32%)
Dec 21, 2023
1.510
1.530
1.491
1.510
499,552
+0.01(+0.67%)
Dec 20, 2023
1.540
1.540
1.470
1.500
734,424
-0.03(-1.96%)
Dec 19, 2023
1.410
1.550
1.410
1.530
640,644
+0.12(+8.51%)
Dec 18, 2023
1.480
1.480
1.400
1.410
381,916
-0.07(-4.73%)
Dec 15, 2023
1.520
1.530
1.440
1.480
1,018,216
-0.05(-3.27%)
Dec 14, 2023
1.520
1.540
1.490
1.530
656,488
+0.04(+2.68%)
Dec 13, 2023
1.400
1.490
1.380
1.490
435,109
+0.09(+6.43%)
Dec 12, 2023
1.490
1.490
1.380
1.400
484,527
-0.08(-5.41%)
Dec 11, 2023
1.480
1.480
1.430
1.480
506,937
-0.01(-0.67%)
Dec 08, 2023
1.500
1.500
1.420
1.490
581,879
-0.01(-0.67%)
Dec 07, 2023
1.520
1.530
1.500
1.500
357,157
-0.01(-0.66%)
Dec 06, 2023
1.540
1.560
1.500
1.510
302,266
-0.01(-0.66%)
Dec 05, 2023
1.550
1.560
1.500
1.520
320,713
-0.04(-2.56%)
Dec 04, 2023
1.590
1.600
1.520
1.560
538,385
-0.04(-2.50%)
Dec 01, 2023
1.560
1.600
1.540
1.600
613,387
+0.05(+3.23%)
Nov 30, 2023
1.580
1.590
1.530
1.550
383,775
-0.03(-1.90%)
Nov 29, 2023
1.590
1.590
1.560
1.580
452,616
+0.00(+0.00%)
Nov 28, 2023
1.570
1.590
1.530
1.580
674,106
+0.03(+1.94%)
Nov 27, 2023
1.500
1.600
1.490
1.550
751,862
+0.08(+5.44%)
Nov 24, 2023
1.460
1.520
1.435
1.470
457,975
+0.02(+1.38%)
Nov 22, 2023
1.550
1.580
1.430
1.450
657,289
-0.05(-3.33%)
Nov 21, 2023
1.410
1.510
1.410
1.500
467,613
+0.08(+5.63%)
Nov 20, 2023
1.400
1.430
1.370
1.420
252,457
+0.01(+0.71%)
Nov 17, 2023
1.480
1.480
1.390
1.410
340,413
-0.04(-2.76%)
Nov 16, 2023
1.320
1.470
1.320
1.450
633,616
+0.10(+7.41%)
Nov 15, 2023
1.400
1.400
1.300
1.350
928,017
+0.07(+5.47%)
Nov 14, 2023
1.320
1.320
1.270
1.280
352,564
+0.00(+0.00%)
Nov 13, 2023
1.310
1.320
1.260
1.280
230,001
-0.02(-1.54%)
Nov 10, 2023
1.310
1.310
1.260
1.300
355,667
-0.02(-1.52%)
Nov 09, 2023
1.340
1.340
1.310
1.320
240,795
-0.02(-1.49%)
Nov 08, 2023
1.400
1.400
1.320
1.340
164,223
-0.03(-2.19%)
Nov 07, 2023
1.410
1.420
1.360
1.370
202,697
-0.05(-3.52%)
Nov 06, 2023
1.380
1.420
1.380
1.420
261,439
+0.04(+2.90%)
Nov 03, 2023
1.250
1.380
1.250
1.380
346,273
+0.13(+10.40%)
Nov 02, 2023
1.270
1.280
1.250
1.250
341,563
-0.01(-0.79%)
Nov 01, 2023
1.300
1.300
1.260
1.260
174,739
-0.02(-1.56%)
Oct 31, 2023
1.310
1.310
1.270
1.280
177,442
-0.02(-1.54%)
Oct 30, 2023
1.320
1.330
1.280
1.300
328,213
+0.00(+0.00%)
Oct 27, 2023
1.290
1.310
1.280
1.300
250,061
+0.00(+0.00%)
Oct 26, 2023
1.320
1.320
1.290
1.300
272,019
-0.02(-1.52%)
Oct 25, 2023
1.320
1.340
1.300
1.320
259,857
-0.02(-1.49%)
Oct 24, 2023
1.370
1.370
1.320
1.340
164,887
-0.02(-1.47%)
Oct 23, 2023
1.310
1.370
1.310
1.360
454,599
+0.04(+3.03%)
Oct 20, 2023
1.340
1.380
1.320
1.320
274,819
-0.04(-2.94%)
Oct 19, 2023
1.370
1.370
1.320
1.360
285,604
-0.01(-0.73%)
Oct 18, 2023
1.390
1.405
1.340
1.370
475,356
+0.00(+0.00%)
Oct 17, 2023
1.350
1.380
1.340
1.370
188,160
+0.02(+1.48%)
Oct 16, 2023
1.350
1.360
1.330
1.350
502,369
+0.02(+1.50%)
Oct 13, 2023
1.350
1.375
1.330
1.330
572,634
+0.04(+3.10%)
Oct 12, 2023
1.290
1.300
1.270
1.290
284,226
+0.05(+4.03%)
Oct 11, 2023
1.240
1.250
1.220
1.240
281,877
+0.00(+0.00%)
Oct 10, 2023
1.290
1.290
1.220
1.240
473,796
-0.02(-1.59%)
Oct 09, 2023
1.270
1.280
1.260
1.260
164,007
-0.02(-1.56%)
Oct 06, 2023
1.250
1.290
1.230
1.280
342,183
+0.03(+2.40%)
Oct 05, 2023
1.210
1.250
1.210
1.250
259,478
+0.03(+2.46%)
Oct 04, 2023
1.250
1.260
1.180
1.220
694,515
-0.04(-3.17%)
Oct 03, 2023
1.250
1.260
1.230
1.260
264,227
+0.01(+0.80%)
Oct 02, 2023
1.290
1.290
1.220
1.250
613,207
-0.03(-2.34%)
Sep 29, 2023
1.310
1.320
1.280
1.280
236,767
-0.02(-1.54%)
Sep 28, 2023
1.300
1.310
1.270
1.300
428,517
+0.00(+0.00%)
Sep 27, 2023
1.310
1.310
1.280
1.300
378,041
-0.01(-0.76%)
Sep 26, 2023
1.330
1.350
1.300
1.310
461,729
-0.04(-2.96%)
Sep 25, 2023
1.300
1.350
1.275
1.350
569,060
+0.06(+4.65%)
Sep 22, 2023
1.330
1.350
1.280
1.290
854,760
-0.04(-3.01%)
Sep 21, 2023
1.370
1.390
1.310
1.330
788,595
-0.07(-5.00%)
Sep 20, 2023
1.340
1.400
1.340
1.400
609,604
+0.06(+4.48%)
Sep 19, 2023
1.360
1.360
1.330
1.340
330,170
-0.03(-2.19%)
Sep 18, 2023
1.360
1.370
1.350
1.370
552,895
+0.00(+0.00%)
Sep 15, 2023
1.400
1.400
1.360
1.370
721,372
+0.00(+0.00%)
Sep 14, 2023
1.340
1.400
1.315
1.370
813,059
+0.05(+3.79%)
Sep 13, 2023
1.350
1.355
1.310
1.320
547,933
-0.03(-2.22%)
Sep 12, 2023
1.370
1.380
1.330
1.350
655,356
-0.02(-1.46%)
Sep 11, 2023
1.370
1.400
1.355
1.370
618,436
+0.00(+0.00%)
Sep 08, 2023
1.400
1.400
1.360
1.370
523,979
-0.03(-2.14%)
Sep 07, 2023
1.410
1.410
1.360
1.400
442,183
+0.00(+0.00%)
Sep 06, 2023
1.410
1.430
1.390
1.400
387,990
-0.02(-1.41%)
Sep 05, 2023
1.450
1.450
1.400
1.420
487,370
-0.02(-1.39%)
Sep 01, 2023
1.490
1.490
1.430
1.440
427,773
-0.02(-1.37%)
Aug 31, 2023
1.490
1.520
1.450
1.460
420,362
-0.04(-2.67%)
Aug 30, 2023
1.520
1.560
1.500
1.500
297,372
-0.02(-1.32%)
Aug 29, 2023
1.490
1.540
1.490
1.520
390,366
+0.02(+1.33%)
Aug 28, 2023
1.500
1.525
1.490
1.500
449,604
+0.01(+0.67%)
Aug 25, 2023
1.550
1.560
1.490
1.490
203,289
-0.05(-3.25%)
Aug 24, 2023
1.520
1.570
1.480
1.540
357,180
+0.04(+2.67%)
Aug 23, 2023
1.490
1.590
1.490
1.500
762,699
+0.00(+0.00%)
Aug 22, 2023
1.420
1.520
1.420
1.500
458,056
+0.00(+0.00%)
Aug 21, 2023
1.510
1.510
1.470
1.500
349,111
-0.02(-1.32%)
Aug 18, 2023
1.520
1.520
1.482
1.520
450,561
+0.00(+0.00%)
Aug 17, 2023
1.540
1.540
1.490
1.520
481,206
-0.01(-0.65%)
Aug 16, 2023
1.550
1.570
1.520
1.530
390,908
-0.03(-1.92%)
Aug 15, 2023
1.620
1.630
1.550
1.560
610,036
-0.06(-3.70%)
Aug 14, 2023
1.640
1.660
1.610
1.620
217,420
-0.04(-2.41%)
Aug 11, 2023
1.640
1.660
1.612
1.660
268,018
+0.03(+1.84%)
Aug 10, 2023
1.660
1.680
1.630
1.630
238,352
-0.03(-1.81%)
Aug 09, 2023
1.690
1.690
1.650
1.660
176,818
-0.04(-2.35%)
Aug 08, 2023
1.660
1.700
1.605
1.700
323,597
+0.05(+3.03%)
Aug 07, 2023
1.700
1.730
1.640
1.650
258,321
-0.03(-1.79%)
Aug 04, 2023
1.670
1.700
1.665
1.680
232,455
+0.02(+1.20%)
Aug 03, 2023
1.680
1.689
1.650
1.660
257,297
-0.02(-1.19%)
Aug 02, 2023
1.730
1.740
1.650
1.680
444,406
-0.06(-3.45%)
Aug 01, 2023
1.740
1.740
1.700
1.740
370,099
-0.03(-1.69%)
Jul 31, 2023
1.750
1.785
1.740
1.770
321,171
+0.01(+0.57%)
Jul 28, 2023
1.750
1.780
1.740
1.760
284,959
+0.01(+0.57%)
Jul 27, 2023
1.820
1.820
1.730
1.750
468,353
-0.09(-4.89%)
Jul 26, 2023
1.870
1.870
1.810
1.840
193,955
-0.01(-0.54%)
Jul 25, 2023
1.830
1.850
1.815
1.850
306,792
+0.03(+1.65%)
Jul 24, 2023
1.850
1.850
1.805
1.820
249,444
-0.02(-1.09%)
Jul 21, 2023
1.860
1.860
1.790
1.840
250,666
+0.00(+0.00%)
Jul 20, 2023
1.880
1.880
1.800
1.840
411,312
-0.02(-1.08%)
Jul 19, 2023
1.870
1.880
1.840
1.860
236,220
-0.03(-1.59%)
Jul 18, 2023
1.880
1.900
1.825
1.890
399,030
+0.04(+2.16%)
Jul 17, 2023
1.860
1.880
1.831
1.850
289,259
+0.00(+0.00%)
Jul 14, 2023
1.870
1.900
1.850
1.850
333,706
-0.02(-1.07%)
Jul 13, 2023
1.870
1.879
1.820
1.870
342,380
+0.03(+1.63%)
Jul 12, 2023
1.800
1.880
1.800
1.840
402,044
+0.05(+2.79%)
Jul 11, 2023
1.800
1.820
1.770
1.790
348,229
-0.02(-1.10%)
Jul 10, 2023
1.780
1.810
1.750
1.810
319,881
+0.05(+2.84%)
Jul 07, 2023
1.740
1.820
1.730
1.760
504,269
+0.04(+2.33%)
Jul 06, 2023
1.770
1.770
1.700
1.720
355,746
-0.07(-3.91%)
Jul 05, 2023
1.810
1.825
1.760
1.790
331,544
-0.03(-1.65%)
Jul 03, 2023
1.780
1.830
1.770
1.820
243,657
+0.05(+2.82%)
Jun 30, 2023
1.760
1.790
1.710
1.770
432,490
+0.02(+1.14%)
Jun 29, 2023
1.780
1.780
1.720
1.750
265,698
+0.01(+0.57%)
Jun 28, 2023
1.750
1.770
1.710
1.740
381,132
-0.02(-1.14%)
Jun 27, 2023
1.800
1.800
1.730
1.760
340,891
-0.02(-1.12%)
Jun 26, 2023
1.780
1.815
1.750
1.780
417,916
+0.04(+2.30%)
Jun 23, 2023
1.750
1.790
1.730
1.740
300,804
-0.01(-0.57%)
Jun 22, 2023
1.720
1.775
1.710
1.750
426,560
+0.00(+0.00%)
Jun 21, 2023
1.750
1.760
1.700
1.750
529,972
+0.01(+0.57%)
Jun 20, 2023
1.800
1.810
1.740
1.740
611,617
-0.07(-3.87%)
Jun 16, 2023
1.880
1.890
1.810
1.810
1,231,211
-0.05(-2.69%)
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.