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
(NY:
NXDT
)
5.510
+0.060 (+1.10%)
Official Closing Price
Updated: 7:00 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
5.510
5.630
5.510
5.510
182,624
+0.06(+1.10%)
May 30, 2024
5.310
5.610
5.280
5.450
286,709
+0.20(+3.81%)
May 29, 2024
5.210
5.370
5.030
5.250
316,793
-0.01(-0.19%)
May 28, 2024
5.400
5.400
5.240
5.260
72,445
-0.06(-1.13%)
May 24, 2024
5.320
5.350
5.160
5.320
167,860
+0.03(+0.57%)
May 23, 2024
5.530
5.530
5.170
5.290
149,798
-0.11(-2.04%)
May 22, 2024
5.640
5.700
5.390
5.400
138,142
-0.24(-4.26%)
May 21, 2024
5.850
5.865
5.620
5.640
126,385
-0.19(-3.26%)
May 20, 2024
5.880
5.920
5.810
5.830
79,020
-0.09(-1.52%)
May 17, 2024
5.950
6.040
5.850
5.920
117,647
+0.01(+0.17%)
May 16, 2024
5.760
6.040
5.757
5.910
160,021
+0.14(+2.43%)
May 15, 2024
5.910
5.960
5.750
5.770
110,844
-0.01(-0.17%)
May 14, 2024
5.720
5.900
5.711
5.780
111,569
+0.01(+0.17%)
May 13, 2024
5.936
6.033
5.721
5.770
117,597
-0.06(-1.00%)
May 10, 2024
5.828
5.877
5.809
5.828
97,818
+0.02(+0.34%)
May 09, 2024
5.682
5.848
5.682
5.809
90,901
+0.13(+2.23%)
May 08, 2024
5.906
5.984
5.634
5.682
218,361
-0.30(-5.05%)
May 07, 2024
5.945
6.062
5.945
5.984
86,608
+0.03(+0.49%)
May 06, 2024
6.014
6.023
5.906
5.955
70,936
-0.02(-0.33%)
May 03, 2024
6.014
6.111
5.887
5.975
89,849
+0.07(+1.16%)
May 02, 2024
5.789
5.936
5.751
5.906
96,776
+0.15(+2.54%)
May 01, 2024
5.867
5.906
5.741
5.760
108,662
-0.07(-1.17%)
Apr 30, 2024
5.906
5.991
5.789
5.828
107,213
-0.16(-2.61%)
Apr 29, 2024
5.965
6.111
5.931
5.984
158,955
+0.03(+0.49%)
Apr 26, 2024
5.916
6.048
5.877
5.955
112,238
+0.04(+0.66%)
Apr 25, 2024
6.082
6.082
5.867
5.916
145,157
-0.17(-2.72%)
Apr 24, 2024
6.326
6.365
5.994
6.082
148,140
-0.30(-4.73%)
Apr 23, 2024
6.384
6.481
6.292
6.384
78,452
+0.04(+0.61%)
Apr 22, 2024
6.238
6.389
6.199
6.345
63,092
+0.10(+1.56%)
Apr 19, 2024
6.101
6.277
6.078
6.248
146,301
+0.12(+1.91%)
Apr 18, 2024
5.955
6.384
5.960
6.131
175,057
+0.10(+1.62%)
Apr 17, 2024
6.004
6.156
6.004
6.033
85,527
+0.05(+0.81%)
Apr 16, 2024
6.140
6.140
5.926
5.984
163,311
-0.23(-3.76%)
Apr 15, 2024
6.277
6.277
6.092
6.218
126,356
-0.06(-0.93%)
Apr 12, 2024
6.257
6.413
6.218
6.277
108,925
-0.04(-0.62%)
Apr 11, 2024
6.140
6.316
6.067
6.316
117,920
+0.23(+3.85%)
Apr 10, 2024
5.926
6.179
5.897
6.082
255,742
-0.01(-0.16%)
Apr 09, 2024
6.053
6.189
5.926
6.092
147,657
+0.04(+0.64%)
Apr 08, 2024
5.955
6.131
5.877
6.053
137,866
+0.10(+1.64%)
Apr 05, 2024
5.848
5.965
5.673
5.955
145,205
+0.06(+0.99%)
Apr 04, 2024
5.926
6.072
5.858
5.897
131,952
+0.05(+0.83%)
Apr 03, 2024
5.809
5.858
5.731
5.848
119,864
-0.03(-0.50%)
Apr 02, 2024
5.994
5.994
5.789
5.877
154,503
-0.16(-2.58%)
Apr 01, 2024
6.413
6.413
6.033
6.033
107,881
-0.40(-6.21%)
Mar 28, 2024
6.238
6.481
6.238
6.433
106,078
+0.16(+2.48%)
Mar 27, 2024
6.101
6.298
6.082
6.277
123,313
+0.23(+3.87%)
Mar 26, 2024
6.189
6.238
6.043
6.043
129,118
-0.12(-1.90%)
Mar 25, 2024
6.004
6.228
6.004
6.160
89,547
+0.10(+1.61%)
Mar 22, 2024
6.179
6.179
5.945
6.062
209,965
-0.12(-1.89%)
Mar 21, 2024
6.209
6.267
6.140
6.179
134,720
+0.02(+0.32%)
Mar 20, 2024
6.004
6.257
5.945
6.160
128,239
+0.14(+2.27%)
Mar 19, 2024
5.906
6.121
5.906
6.023
86,881
+0.08(+1.31%)
Mar 18, 2024
5.926
6.038
5.838
5.945
85,066
-0.01(-0.16%)
Mar 15, 2024
5.780
5.965
5.775
5.955
275,532
+0.10(+1.66%)
Mar 14, 2024
6.004
6.004
5.741
5.858
161,158
-0.14(-2.28%)
Mar 13, 2024
6.072
6.150
5.982
5.994
90,147
-0.13(-2.07%)
Mar 12, 2024
6.248
6.248
6.043
6.121
84,995
-0.10(-1.57%)
Mar 11, 2024
6.131
6.267
6.102
6.218
59,336
+0.09(+1.43%)
Mar 08, 2024
6.014
6.179
5.994
6.131
97,133
+0.15(+2.44%)
Mar 07, 2024
6.033
6.072
5.906
5.984
149,103
+0.02(+0.33%)
Mar 06, 2024
5.965
6.029
5.926
5.965
98,043
+0.04(+0.66%)
Mar 05, 2024
5.936
6.090
5.887
5.926
134,676
-0.08(-1.30%)
Mar 04, 2024
6.121
6.131
5.936
6.004
100,784
-0.13(-2.07%)
Mar 01, 2024
6.072
6.228
5.984
6.131
138,102
-0.04(-0.63%)
Feb 29, 2024
6.238
6.365
6.121
6.170
120,392
+0.05(+0.80%)
Feb 28, 2024
6.111
6.140
6.020
6.121
93,621
-0.08(-1.26%)
Feb 27, 2024
6.150
6.257
6.023
6.199
153,184
+0.05(+0.79%)
Feb 26, 2024
6.326
6.368
6.091
6.150
92,288
-0.22(-3.52%)
Feb 23, 2024
6.306
6.389
6.267
6.374
67,888
+0.02(+0.31%)
Feb 22, 2024
6.335
6.404
6.248
6.355
128,992
+0.01(+0.15%)
Feb 21, 2024
6.618
6.630
6.296
6.345
113,727
-0.27(-4.12%)
Feb 20, 2024
6.462
6.686
6.462
6.618
112,430
+0.01(+0.15%)
Feb 16, 2024
6.676
6.676
6.501
6.608
125,099
-0.12(-1.74%)
Feb 15, 2024
6.394
6.764
6.394
6.725
150,462
+0.34(+5.34%)
Feb 14, 2024
6.375
6.479
6.270
6.384
159,850
+0.12(+1.98%)
Feb 13, 2024
6.479
6.479
6.165
6.260
195,852
-0.42(-6.28%)
Feb 12, 2024
6.536
6.804
6.536
6.679
146,115
+0.08(+1.15%)
Feb 09, 2024
6.346
6.632
6.323
6.603
152,532
+0.31(+5.00%)
Feb 08, 2024
6.213
6.317
6.146
6.289
100,449
+0.03(+0.46%)
Feb 07, 2024
6.375
6.375
6.213
6.260
114,052
-0.09(-1.35%)
Feb 06, 2024
6.213
6.375
6.207
6.346
97,405
+0.08(+1.22%)
Feb 05, 2024
6.365
6.365
6.108
6.270
131,569
-0.19(-2.95%)
Feb 02, 2024
6.651
6.651
6.422
6.460
104,944
-0.21(-3.14%)
Feb 01, 2024
6.546
6.679
6.487
6.670
92,246
+0.10(+1.45%)
Jan 31, 2024
6.727
6.860
6.556
6.575
157,177
-0.15(-2.27%)
Jan 30, 2024
6.794
6.860
6.670
6.727
88,941
-0.15(-2.22%)
Jan 29, 2024
6.746
6.908
6.679
6.880
73,764
+0.17(+2.56%)
Jan 26, 2024
6.689
6.822
6.641
6.708
115,683
+0.07(+1.00%)
Jan 25, 2024
6.451
6.670
6.451
6.641
193,261
+0.24(+3.72%)
Jan 24, 2024
6.679
6.679
6.375
6.403
142,044
-0.17(-2.61%)
Jan 23, 2024
6.689
6.803
6.508
6.575
98,696
-0.07(-1.00%)
Jan 22, 2024
6.479
6.652
6.479
6.641
107,701
+0.16(+2.50%)
Jan 19, 2024
6.413
6.508
6.241
6.479
149,802
+0.12(+1.95%)
Jan 18, 2024
6.308
6.355
6.136
6.355
152,049
+0.07(+1.06%)
Jan 17, 2024
6.203
6.298
6.098
6.289
168,805
-0.05(-0.75%)
Jan 16, 2024
6.489
6.489
6.317
6.336
132,222
-0.19(-2.92%)
Jan 12, 2024
6.613
6.689
6.489
6.527
103,791
+0.02(+0.29%)
Jan 11, 2024
6.670
6.727
6.451
6.508
221,536
-0.26(-3.80%)
Jan 10, 2024
6.737
6.775
6.622
6.765
145,287
+0.05(+0.71%)
Jan 09, 2024
6.841
6.872
6.708
6.718
115,163
-0.24(-3.42%)
Jan 08, 2024
6.880
7.061
6.844
6.956
180,050
-0.01(-0.14%)
Jan 05, 2024
7.022
7.175
6.908
6.965
203,230
-0.13(-1.88%)
Jan 04, 2024
7.337
7.337
7.070
7.099
186,094
-0.13(-1.84%)
Jan 03, 2024
7.680
7.680
7.223
7.232
161,416
-0.38(-5.01%)
Jan 02, 2024
7.508
7.785
7.508
7.613
157,427
+0.04(+0.50%)
Dec 29, 2023
7.680
7.680
7.423
7.575
326,386
-0.14(-1.85%)
Dec 28, 2023
7.670
7.810
7.632
7.718
147,496
+0.03(+0.37%)
Dec 27, 2023
7.623
7.966
7.489
7.689
373,671
+0.16(+2.15%)
Dec 26, 2023
7.489
7.642
7.375
7.527
270,834
+0.04(+0.51%)
Dec 22, 2023
7.451
7.680
7.451
7.489
140,105
+0.06(+0.77%)
Dec 21, 2023
7.461
7.537
7.261
7.432
164,071
+0.01(+0.13%)
Dec 20, 2023
7.566
7.842
7.385
7.423
148,542
-0.11(-1.52%)
Dec 19, 2023
7.327
7.594
7.299
7.537
290,898
+0.29(+3.94%)
Dec 18, 2023
7.718
7.737
7.227
7.251
131,825
-0.51(-6.63%)
Dec 15, 2023
8.080
8.175
7.718
7.766
304,609
-0.32(-4.00%)
Dec 14, 2023
8.271
8.633
8.061
8.090
303,558
+0.04(+0.47%)
Dec 13, 2023
7.851
8.137
7.670
8.052
400,878
+0.18(+2.30%)
Dec 12, 2023
7.975
7.975
7.794
7.870
89,360
-0.08(-0.96%)
Dec 11, 2023
8.109
8.167
7.937
7.947
174,287
-0.20(-2.46%)
Dec 08, 2023
7.880
8.185
7.842
8.147
119,018
+0.12(+1.54%)
Dec 07, 2023
8.204
8.328
7.880
8.023
299,294
-0.16(-1.98%)
Dec 06, 2023
8.566
8.795
8.071
8.185
276,236
-0.37(-4.34%)
Dec 05, 2023
8.385
8.595
8.366
8.557
136,124
+0.05(+0.56%)
Dec 04, 2023
8.318
8.518
8.194
8.509
97,165
+0.19(+2.29%)
Dec 01, 2023
7.699
8.328
7.594
8.318
152,980
+0.64(+8.31%)
Nov 30, 2023
7.661
7.737
7.550
7.680
131,007
-0.04(-0.49%)
Nov 29, 2023
7.880
8.147
7.699
7.718
91,034
-0.16(-2.06%)
Nov 28, 2023
7.823
7.961
7.709
7.880
62,598
+0.00(+0.00%)
Nov 27, 2023
7.870
7.994
7.756
7.880
68,984
-0.05(-0.60%)
Nov 24, 2023
7.832
7.980
7.775
7.928
29,985
+0.05(+0.60%)
Nov 22, 2023
8.032
8.061
7.718
7.880
68,690
-0.04(-0.48%)
Nov 21, 2023
7.918
7.961
7.794
7.918
79,237
-0.02(-0.24%)
Nov 20, 2023
7.861
8.042
7.804
7.937
93,144
+0.03(+0.36%)
Nov 17, 2023
8.118
8.120
7.756
7.909
105,906
-0.15(-1.89%)
Nov 16, 2023
8.023
8.156
7.923
8.061
95,576
+0.00(+0.00%)
Nov 15, 2023
7.921
8.173
7.921
8.061
101,278
+0.07(+0.94%)
Nov 14, 2023
7.715
7.986
7.715
7.986
132,125
+0.60(+8.11%)
Nov 13, 2023
7.396
7.537
7.284
7.387
44,127
-0.09(-1.25%)
Nov 10, 2023
7.546
7.592
7.321
7.481
110,539
+0.06(+0.76%)
Nov 09, 2023
7.846
7.855
7.387
7.424
131,352
-0.39(-5.03%)
Nov 08, 2023
7.602
7.869
7.537
7.818
101,936
+0.21(+2.71%)
Nov 07, 2023
7.640
7.799
7.523
7.612
88,464
-0.10(-1.33%)
Nov 06, 2023
8.005
8.056
7.555
7.715
170,001
-0.29(-3.63%)
Nov 03, 2023
7.949
8.145
7.911
8.005
111,975
+0.24(+3.14%)
Nov 02, 2023
7.499
7.761
7.452
7.761
114,348
+0.36(+4.80%)
Nov 01, 2023
7.359
7.434
7.228
7.406
111,626
+0.03(+0.38%)
Oct 31, 2023
7.041
7.481
7.041
7.378
169,198
+0.27(+3.82%)
Oct 30, 2023
7.012
7.134
6.778
7.106
178,827
+0.19(+2.71%)
Oct 27, 2023
7.237
7.237
6.891
6.919
138,468
-0.37(-5.13%)
Oct 26, 2023
7.340
7.462
7.050
7.293
155,112
+0.02(+0.26%)
Oct 25, 2023
7.406
7.532
7.247
7.275
108,209
-0.21(-2.75%)
Oct 24, 2023
7.471
7.574
7.359
7.481
149,224
+0.12(+1.65%)
Oct 23, 2023
7.284
7.471
7.284
7.359
145,644
+0.01(+0.13%)
Oct 20, 2023
7.481
7.481
7.293
7.349
145,640
-0.16(-2.12%)
Oct 19, 2023
7.602
7.799
7.476
7.509
108,921
-0.12(-1.60%)
Oct 18, 2023
7.733
7.752
7.504
7.630
169,708
-0.21(-2.63%)
Oct 17, 2023
7.630
7.949
7.621
7.836
240,403
+0.11(+1.45%)
Oct 16, 2023
7.621
7.724
7.490
7.724
144,344
+0.10(+1.35%)
Oct 13, 2023
7.724
7.761
7.546
7.621
77,941
-0.13(-1.69%)
Oct 12, 2023
7.808
7.808
7.537
7.752
154,953
-0.09(-1.19%)
Oct 11, 2023
7.827
7.995
7.771
7.846
120,245
+0.03(+0.36%)
Oct 10, 2023
7.752
7.986
7.656
7.818
106,277
+0.05(+0.60%)
Oct 09, 2023
7.630
7.888
7.630
7.771
56,021
+0.03(+0.36%)
Oct 06, 2023
7.761
7.766
7.547
7.743
69,616
-0.04(-0.48%)
Oct 05, 2023
7.677
7.864
7.668
7.780
127,531
+0.04(+0.48%)
Oct 04, 2023
7.640
7.790
7.490
7.743
100,275
+0.10(+1.35%)
Oct 03, 2023
7.836
7.836
7.471
7.640
164,856
-0.26(-3.32%)
Oct 02, 2023
8.117
8.117
7.808
7.902
96,783
-0.25(-3.10%)
Sep 29, 2023
8.155
8.216
8.052
8.155
116,302
+0.00(+0.00%)
Sep 28, 2023
8.183
8.272
7.986
8.155
92,997
-0.03(-0.34%)
Sep 27, 2023
7.893
8.314
7.715
8.183
267,316
+0.32(+4.05%)
Sep 26, 2023
8.117
8.145
7.846
7.864
90,099
-0.29(-3.56%)
Sep 25, 2023
8.117
8.178
8.061
8.155
98,981
-0.01(-0.11%)
Sep 22, 2023
8.136
8.342
7.949
8.164
107,517
+0.05(+0.58%)
Sep 21, 2023
8.351
8.351
8.061
8.117
122,444
-0.31(-3.67%)
Sep 20, 2023
8.361
8.716
8.267
8.426
139,814
+0.14(+1.69%)
Sep 19, 2023
8.314
8.351
8.201
8.286
112,798
-0.07(-0.78%)
Sep 18, 2023
8.670
8.670
8.304
8.351
96,462
-0.37(-4.19%)
Sep 15, 2023
8.473
8.744
8.417
8.716
236,102
+0.24(+2.87%)
Sep 14, 2023
8.351
8.492
8.248
8.473
131,938
+0.17(+2.03%)
Sep 13, 2023
8.510
8.529
8.304
8.304
105,596
-0.16(-1.88%)
Sep 12, 2023
8.656
8.656
8.389
8.464
104,254
-0.19(-2.16%)
Sep 11, 2023
8.557
8.716
8.534
8.651
88,330
+0.06(+0.65%)
Sep 08, 2023
8.651
8.698
8.436
8.595
129,785
-0.01(-0.11%)
Sep 07, 2023
8.773
8.782
8.436
8.604
249,622
-0.11(-1.29%)
Sep 06, 2023
8.791
8.885
8.623
8.716
85,078
-0.09(-1.06%)
Sep 05, 2023
8.932
8.932
8.660
8.810
106,057
-0.09(-1.05%)
Sep 01, 2023
8.876
9.016
8.819
8.904
85,229
+0.05(+0.53%)
Aug 31, 2023
9.025
9.110
8.829
8.857
99,424
-0.17(-1.87%)
Aug 30, 2023
9.053
9.227
8.997
9.025
97,967
-0.07(-0.82%)
Aug 29, 2023
9.100
9.231
9.030
9.100
79,164
+0.05(+0.52%)
Aug 28, 2023
9.016
9.222
8.998
9.053
98,829
-0.01(-0.10%)
Aug 25, 2023
9.203
9.259
9.027
9.063
147,157
-0.14(-1.53%)
Aug 24, 2023
9.400
9.568
9.194
9.203
101,219
-0.29(-3.06%)
Aug 23, 2023
9.484
9.522
9.353
9.493
111,161
+0.10(+1.10%)
Aug 22, 2023
9.831
9.863
9.362
9.390
84,308
-0.51(-5.11%)
Aug 21, 2023
9.962
10.05
9.774
9.896
52,555
-0.16(-1.58%)
Aug 18, 2023
9.840
10.18
9.840
10.06
110,135
+0.11(+1.13%)
Aug 17, 2023
9.924
10.06
9.887
9.943
135,321
+0.01(+0.09%)
Aug 16, 2023
10.28
10.36
9.924
9.934
94,044
-0.30(-2.93%)
Aug 15, 2023
10.35
10.41
10.21
10.23
83,860
-0.27(-2.58%)
Aug 14, 2023
10.65
10.65
10.35
10.50
75,525
-0.15(-1.41%)
Aug 11, 2023
10.67
10.78
10.61
10.65
51,815
-0.06(-0.52%)
Aug 10, 2023
10.56
10.75
10.56
10.71
61,626
+0.15(+1.40%)
Aug 09, 2023
10.53
10.66
10.41
10.56
98,190
+0.01(+0.09%)
Aug 08, 2023
10.29
10.56
10.29
10.55
51,132
+0.10(+0.97%)
Aug 07, 2023
10.67
10.77
10.39
10.45
107,621
-0.27(-2.50%)
Aug 04, 2023
10.53
10.91
10.53
10.72
85,470
+0.11(+1.05%)
Aug 03, 2023
10.62
10.72
10.51
10.61
83,012
-0.13(-1.21%)
Aug 02, 2023
10.60
10.84
10.60
10.74
74,381
-0.02(-0.17%)
Aug 01, 2023
10.74
10.78
10.46
10.76
69,761
-0.05(-0.43%)
Jul 31, 2023
10.68
11.02
10.67
10.80
91,627
+0.05(+0.43%)
Jul 28, 2023
10.96
11.02
10.72
10.76
90,734
-0.06(-0.51%)
Jul 27, 2023
11.04
11.04
10.77
10.81
94,265
-0.16(-1.43%)
Jul 26, 2023
11.21
11.37
10.90
10.97
126,528
-0.21(-1.90%)
Jul 25, 2023
11.59
11.74
11.15
11.18
108,142
-0.43(-3.74%)
Jul 24, 2023
11.55
11.73
11.50
11.62
67,493
+0.11(+0.96%)
Jul 21, 2023
11.56
11.62
11.44
11.50
84,516
+0.05(+0.40%)
Jul 20, 2023
11.67
11.71
11.35
11.46
129,023
-0.19(-1.66%)
Jul 19, 2023
11.86
12.07
11.62
11.65
142,927
-0.18(-1.48%)
Jul 18, 2023
11.66
12.08
11.66
11.83
167,056
+0.06(+0.55%)
Jul 17, 2023
11.55
11.83
11.52
11.76
98,293
+0.10(+0.87%)
Jul 14, 2023
11.59
11.69
11.51
11.66
92,997
-0.07(-0.63%)
Jul 13, 2023
11.66
12.00
11.64
11.74
134,623
+0.02(+0.16%)
Jul 12, 2023
11.83
11.98
11.70
11.72
107,954
-0.04(-0.31%)
Jul 11, 2023
11.60
11.83
11.57
11.75
116,246
+0.15(+1.27%)
Jul 10, 2023
11.62
11.74
11.52
11.61
65,361
-0.07(-0.63%)
Jul 07, 2023
11.36
11.83
11.34
11.68
215,851
+0.23(+2.02%)
Jul 06, 2023
11.26
11.51
11.15
11.45
106,263
-0.02(-0.16%)
Jul 05, 2023
11.35
11.64
11.30
11.47
123,173
+0.02(+0.16%)
Jul 03, 2023
11.53
11.79
11.34
11.45
99,990
-0.12(-1.04%)
Jun 30, 2023
11.08
11.69
11.04
11.57
389,942
+0.59(+5.39%)
Jun 29, 2023
10.84
11.05
10.82
10.98
181,872
+0.15(+1.36%)
Jun 28, 2023
10.44
10.85
10.41
10.83
158,128
+0.26(+2.45%)
Jun 27, 2023
10.31
10.77
10.23
10.57
175,553
+0.20(+1.96%)
Jun 26, 2023
9.823
10.61
9.823
10.37
326,711
+0.55(+5.55%)
Jun 23, 2023
10.24
10.39
9.703
9.823
4,621,334
-0.61(-5.85%)
Jun 22, 2023
10.47
10.52
10.31
10.43
204,666
-0.15(-1.40%)
Jun 21, 2023
10.42
10.70
10.28
10.58
247,283
+0.07(+0.70%)
Jun 20, 2023
10.53
10.71
10.40
10.51
224,743
-0.04(-0.35%)
Jun 16, 2023
10.82
10.82
10.41
10.54
354,315
-0.22(-2.06%)
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.