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:
GETY
)
3.670
-0.080 (-2.13%)
Streaming Delayed Price
Updated: 10:27 AM EDT, May 23, 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 22, 2024
3.740
3.800
3.680
3.750
209,461
-0.02(-0.53%)
May 21, 2024
3.700
3.810
3.650
3.770
406,959
+0.06(+1.62%)
May 20, 2024
3.790
3.829
3.650
3.710
334,852
-0.09(-2.37%)
May 17, 2024
3.790
3.841
3.670
3.800
348,120
+0.00(+0.00%)
May 16, 2024
3.750
3.810
3.660
3.800
292,579
+0.06(+1.60%)
May 15, 2024
3.820
3.820
3.670
3.740
339,039
-0.05(-1.32%)
May 14, 2024
3.630
3.810
3.580
3.790
542,001
+0.18(+4.99%)
May 13, 2024
3.570
3.680
3.550
3.610
387,735
+0.08(+2.27%)
May 10, 2024
3.900
3.900
3.410
3.530
919,538
-0.34(-8.79%)
May 09, 2024
3.790
3.910
3.760
3.870
365,978
+0.09(+2.38%)
May 08, 2024
4.060
4.070
3.750
3.780
414,478
-0.32(-7.80%)
May 07, 2024
4.040
4.110
3.980
4.100
429,776
+0.08(+1.99%)
May 06, 2024
4.000
4.070
3.960
4.020
288,321
+0.05(+1.26%)
May 03, 2024
3.920
4.090
3.890
3.970
468,864
+0.18(+4.75%)
May 02, 2024
3.770
3.820
3.675
3.790
279,531
+0.05(+1.34%)
May 01, 2024
3.670
3.780
3.670
3.740
303,907
+0.06(+1.63%)
Apr 30, 2024
3.940
3.961
3.680
3.680
379,265
-0.26(-6.60%)
Apr 29, 2024
3.910
4.020
3.910
3.940
261,733
+0.02(+0.51%)
Apr 26, 2024
3.880
4.020
3.880
3.920
246,581
+0.02(+0.51%)
Apr 25, 2024
3.910
3.950
3.860
3.900
312,000
-0.11(-2.74%)
Apr 24, 2024
3.940
4.020
3.931
4.010
227,090
+0.06(+1.52%)
Apr 23, 2024
3.900
4.040
3.850
3.950
399,332
+0.08(+2.07%)
Apr 22, 2024
3.950
3.955
3.830
3.870
458,739
-0.07(-1.78%)
Apr 19, 2024
3.800
3.950
3.760
3.940
277,856
+0.12(+3.14%)
Apr 18, 2024
3.800
3.830
3.750
3.820
226,859
+0.01(+0.26%)
Apr 17, 2024
3.830
3.875
3.765
3.810
192,841
-0.01(-0.26%)
Apr 16, 2024
3.750
3.840
3.680
3.820
238,739
+0.05(+1.33%)
Apr 15, 2024
3.920
3.980
3.770
3.770
435,536
-0.16(-4.07%)
Apr 12, 2024
4.010
4.030
3.900
3.930
170,934
-0.13(-3.20%)
Apr 11, 2024
3.950
4.095
3.930
4.060
327,448
+0.12(+3.05%)
Apr 10, 2024
3.930
3.980
3.830
3.940
334,332
-0.06(-1.50%)
Apr 09, 2024
4.020
4.105
3.965
4.000
351,929
-0.01(-0.25%)
Apr 08, 2024
4.040
4.040
3.960
4.010
183,115
-0.02(-0.50%)
Apr 05, 2024
3.970
4.040
3.910
4.030
340,563
+0.06(+1.51%)
Apr 04, 2024
4.140
4.190
3.970
3.970
402,018
-0.16(-3.87%)
Apr 03, 2024
4.030
4.210
4.020
4.130
539,506
+0.08(+1.98%)
Apr 02, 2024
4.060
4.120
3.940
4.050
444,455
-0.05(-1.22%)
Apr 01, 2024
4.200
4.210
4.020
4.100
545,654
-0.05(-1.20%)
Mar 28, 2024
4.200
4.230
4.050
4.150
694,260
-0.11(-2.58%)
Mar 27, 2024
4.020
4.320
4.020
4.260
1,333,895
+0.28(+7.04%)
Mar 26, 2024
4.100
4.120
3.930
3.980
688,100
-0.12(-2.93%)
Mar 25, 2024
4.260
4.270
4.070
4.100
1,330,059
-0.13(-3.07%)
Mar 22, 2024
4.850
4.850
4.220
4.230
1,149,997
-0.61(-12.60%)
Mar 21, 2024
4.950
5.000
4.650
4.840
1,187,374
-0.15(-3.01%)
Mar 20, 2024
5.040
5.090
4.800
4.990
1,645,334
+0.29(+6.17%)
Mar 19, 2024
4.590
4.780
4.460
4.700
692,650
-0.03(-0.63%)
Mar 18, 2024
5.050
5.100
4.550
4.730
1,009,655
-0.44(-8.51%)
Mar 15, 2024
5.560
5.650
5.120
5.170
901,732
+0.02(+0.39%)
Mar 14, 2024
5.700
5.700
4.900
5.150
875,542
-0.45(-8.04%)
Mar 13, 2024
5.180
5.770
5.175
5.600
1,453,486
+0.64(+12.90%)
Mar 12, 2024
4.770
5.040
4.720
4.960
365,073
+0.19(+3.98%)
Mar 11, 2024
4.800
4.850
4.680
4.770
297,373
-0.03(-0.63%)
Mar 08, 2024
4.810
5.030
4.755
4.800
243,846
+0.00(+0.00%)
Mar 07, 2024
4.720
4.860
4.710
4.800
180,626
+0.08(+1.69%)
Mar 06, 2024
4.720
4.870
4.670
4.720
114,504
+0.04(+0.85%)
Mar 05, 2024
4.730
4.840
4.670
4.680
224,277
-0.10(-2.09%)
Mar 04, 2024
4.720
4.800
4.634
4.780
186,460
+0.10(+2.14%)
Mar 01, 2024
4.780
4.900
4.600
4.680
440,507
-0.04(-0.85%)
Feb 29, 2024
4.620
4.760
4.550
4.720
208,580
+0.16(+3.51%)
Feb 28, 2024
4.590
4.750
4.550
4.560
344,827
-0.01(-0.22%)
Feb 27, 2024
4.670
4.670
4.510
4.570
206,639
-0.02(-0.44%)
Feb 26, 2024
4.440
4.620
4.400
4.590
137,326
+0.19(+4.32%)
Feb 23, 2024
4.510
4.510
4.300
4.400
214,631
-0.08(-1.79%)
Feb 22, 2024
4.450
4.540
4.385
4.480
183,070
+0.03(+0.67%)
Feb 21, 2024
4.310
4.460
4.290
4.450
134,349
+0.08(+1.83%)
Feb 20, 2024
4.360
4.430
4.190
4.370
204,531
-0.05(-1.13%)
Feb 16, 2024
4.600
4.630
4.370
4.420
184,887
-0.31(-6.55%)
Feb 15, 2024
4.500
4.810
4.500
4.730
253,141
+0.30(+6.77%)
Feb 14, 2024
4.470
4.498
4.360
4.430
281,396
+0.07(+1.61%)
Feb 13, 2024
4.610
4.710
4.360
4.360
247,209
-0.47(-9.73%)
Feb 12, 2024
4.690
4.940
4.640
4.830
177,718
+0.10(+2.11%)
Feb 09, 2024
4.530
4.750
4.510
4.730
287,546
+0.24(+5.35%)
Feb 08, 2024
4.390
4.590
4.340
4.490
152,135
+0.06(+1.35%)
Feb 07, 2024
4.440
4.440
4.150
4.430
535,544
+0.06(+1.37%)
Feb 06, 2024
4.250
4.420
4.210
4.370
431,128
+0.12(+2.82%)
Feb 05, 2024
4.330
4.330
4.120
4.250
239,147
-0.08(-1.85%)
Feb 02, 2024
4.330
4.360
4.200
4.330
204,653
-0.03(-0.69%)
Feb 01, 2024
4.330
4.420
4.290
4.360
137,531
+0.08(+1.87%)
Jan 31, 2024
4.400
4.460
4.270
4.280
134,979
-0.14(-3.17%)
Jan 30, 2024
4.540
4.620
4.390
4.420
148,542
-0.14(-3.07%)
Jan 29, 2024
4.690
4.730
4.490
4.560
205,652
-0.07(-1.51%)
Jan 26, 2024
4.460
4.630
4.430
4.630
264,463
+0.21(+4.75%)
Jan 25, 2024
4.370
4.440
4.270
4.420
178,533
+0.08(+1.84%)
Jan 24, 2024
4.480
4.550
4.300
4.340
270,347
-0.05(-1.14%)
Jan 23, 2024
4.360
4.568
4.250
4.390
371,148
+0.12(+2.81%)
Jan 22, 2024
4.240
4.410
4.160
4.270
615,721
+0.09(+2.15%)
Jan 19, 2024
4.250
4.308
4.170
4.180
331,694
-0.11(-2.56%)
Jan 18, 2024
4.390
4.400
4.270
4.290
281,453
-0.06(-1.38%)
Jan 17, 2024
4.580
4.590
4.340
4.350
298,579
-0.32(-6.85%)
Jan 16, 2024
4.870
4.929
4.635
4.670
235,971
-0.27(-5.47%)
Jan 12, 2024
5.160
5.170
4.900
4.940
144,981
-0.17(-3.33%)
Jan 11, 2024
5.180
5.250
4.997
5.110
209,995
-0.05(-0.97%)
Jan 10, 2024
5.170
5.250
5.070
5.160
197,560
-0.05(-0.96%)
Jan 09, 2024
5.300
5.355
5.160
5.210
163,171
-0.13(-2.43%)
Jan 08, 2024
5.130
5.510
5.078
5.340
200,295
+0.19(+3.69%)
Jan 05, 2024
5.010
5.180
5.000
5.150
166,479
+0.13(+2.59%)
Jan 04, 2024
5.080
5.090
4.920
5.020
128,944
+0.01(+0.20%)
Jan 03, 2024
5.000
5.170
4.932
5.010
188,410
-0.01(-0.20%)
Jan 02, 2024
5.250
5.270
5.000
5.020
108,492
-0.23(-4.38%)
Dec 29, 2023
5.390
5.398
5.195
5.250
119,518
-0.16(-2.96%)
Dec 28, 2023
5.410
5.500
5.320
5.410
184,385
+0.10(+1.88%)
Dec 27, 2023
5.280
5.370
5.210
5.310
218,593
-0.05(-0.93%)
Dec 26, 2023
5.340
5.420
5.240
5.360
203,521
+0.07(+1.32%)
Dec 22, 2023
5.500
5.500
5.210
5.290
370,270
-0.21(-3.82%)
Dec 21, 2023
4.940
5.500
4.940
5.500
532,759
+0.58(+11.79%)
Dec 20, 2023
4.970
5.170
4.910
4.920
278,161
-0.07(-1.40%)
Dec 19, 2023
4.940
5.030
4.851
4.990
250,143
+0.15(+3.10%)
Dec 18, 2023
4.940
5.050
4.810
4.840
278,245
-0.14(-2.81%)
Dec 15, 2023
4.930
5.050
4.845
4.980
257,903
-0.02(-0.40%)
Dec 14, 2023
5.070
5.200
4.860
5.000
465,884
-0.03(-0.60%)
Dec 13, 2023
4.750
5.120
4.720
5.030
295,818
+0.26(+5.45%)
Dec 12, 2023
5.110
5.110
4.520
4.770
397,782
-0.33(-6.47%)
Dec 11, 2023
5.320
5.320
5.080
5.100
132,544
-0.27(-5.03%)
Dec 08, 2023
5.300
5.430
5.228
5.370
275,240
+0.00(+0.00%)
Dec 07, 2023
5.330
5.500
5.250
5.370
224,426
-0.03(-0.56%)
Dec 06, 2023
5.110
5.410
5.110
5.400
252,004
+0.24(+4.65%)
Dec 05, 2023
5.270
5.270
5.130
5.160
188,961
-0.09(-1.71%)
Dec 04, 2023
5.150
5.418
5.150
5.250
265,592
-0.02(-0.38%)
Dec 01, 2023
4.850
5.348
4.837
5.270
292,854
+0.35(+7.11%)
Nov 30, 2023
4.830
5.010
4.830
4.920
134,765
+0.07(+1.44%)
Nov 29, 2023
4.850
5.000
4.850
4.850
129,309
+0.03(+0.62%)
Nov 28, 2023
4.900
5.099
4.810
4.820
170,488
-0.15(-3.02%)
Nov 27, 2023
5.170
5.230
4.950
4.970
235,379
-0.22(-4.24%)
Nov 24, 2023
4.990
5.240
4.990
5.190
111,538
+0.14(+2.77%)
Nov 22, 2023
5.250
5.290
4.970
5.050
229,567
-0.19(-3.63%)
Nov 21, 2023
4.950
5.260
4.950
5.240
230,485
+0.29(+5.86%)
Nov 20, 2023
4.610
5.040
4.610
4.950
352,760
+0.33(+7.14%)
Nov 17, 2023
4.500
4.650
4.463
4.620
222,279
+0.19(+4.29%)
Nov 16, 2023
4.300
4.470
4.198
4.430
215,932
+0.03(+0.68%)
Nov 15, 2023
4.250
4.490
4.060
4.400
480,526
-0.07(-1.57%)
Nov 14, 2023
4.200
4.670
4.200
4.470
532,419
+0.32(+7.71%)
Nov 13, 2023
4.050
4.170
4.020
4.150
135,381
+0.15(+3.75%)
Nov 10, 2023
4.480
4.505
3.980
4.000
285,402
-0.48(-10.71%)
Nov 09, 2023
4.530
4.730
4.430
4.480
207,294
+0.03(+0.67%)
Nov 08, 2023
4.600
4.600
4.430
4.450
84,898
-0.08(-1.77%)
Nov 07, 2023
4.550
4.650
4.488
4.530
69,928
-0.02(-0.44%)
Nov 06, 2023
4.630
4.649
4.540
4.550
101,161
-0.06(-1.30%)
Nov 03, 2023
4.420
4.680
4.420
4.610
203,336
+0.25(+5.73%)
Nov 02, 2023
4.260
4.400
4.210
4.360
137,978
+0.13(+3.07%)
Nov 01, 2023
4.250
4.250
4.064
4.230
189,315
+0.00(+0.00%)
Oct 31, 2023
4.260
4.400
4.220
4.230
115,750
+0.01(+0.24%)
Oct 30, 2023
4.170
4.270
4.040
4.220
192,501
+0.10(+2.43%)
Oct 27, 2023
4.300
4.320
4.080
4.120
165,009
-0.19(-4.41%)
Oct 26, 2023
4.310
4.450
4.300
4.310
116,718
-0.04(-0.92%)
Oct 25, 2023
4.490
4.490
4.350
4.350
130,349
-0.17(-3.76%)
Oct 24, 2023
4.400
4.570
4.300
4.520
233,905
+0.21(+4.87%)
Oct 23, 2023
4.520
4.640
4.290
4.310
297,694
-0.21(-4.65%)
Oct 20, 2023
4.800
4.800
4.520
4.520
212,976
-0.33(-6.80%)
Oct 19, 2023
5.310
5.310
4.850
4.850
234,692
-0.44(-8.32%)
Oct 18, 2023
5.470
5.610
5.280
5.290
251,576
-0.27(-4.86%)
Oct 17, 2023
5.570
5.720
5.550
5.560
181,777
+0.04(+0.72%)
Oct 16, 2023
5.440
5.640
5.380
5.520
225,168
+0.07(+1.28%)
Oct 13, 2023
5.960
6.010
5.440
5.450
281,904
-0.51(-8.56%)
Oct 12, 2023
6.100
6.110
5.880
5.960
204,334
-0.16(-2.61%)
Oct 11, 2023
6.420
6.450
6.090
6.120
251,749
-0.41(-6.28%)
Oct 10, 2023
6.240
6.570
6.181
6.530
410,033
+0.25(+3.98%)
Oct 09, 2023
5.780
6.280
5.751
6.280
152,863
+0.43(+7.35%)
Oct 06, 2023
5.600
5.930
5.600
5.850
156,645
+0.16(+2.81%)
Oct 05, 2023
5.570
5.750
5.360
5.690
213,059
+0.01(+0.18%)
Oct 04, 2023
5.620
5.692
5.430
5.680
228,314
+0.07(+1.25%)
Oct 03, 2023
6.090
6.090
5.410
5.610
686,995
-0.79(-12.34%)
Oct 02, 2023
6.500
6.530
6.151
6.400
263,922
-0.09(-1.39%)
Sep 29, 2023
6.510
6.570
6.400
6.490
333,996
+0.18(+2.85%)
Sep 28, 2023
6.090
6.380
5.870
6.310
302,382
+0.24(+3.95%)
Sep 27, 2023
6.320
6.396
6.020
6.070
279,794
-0.19(-3.04%)
Sep 26, 2023
6.100
6.650
6.090
6.260
530,249
+0.16(+2.62%)
Sep 25, 2023
5.900
6.130
6.040
6.100
200,299
+0.13(+2.18%)
Sep 22, 2023
6.100
6.220
5.970
5.970
405,557
-0.15(-2.45%)
Sep 21, 2023
6.000
6.260
5.855
6.120
560,257
+0.01(+0.16%)
Sep 20, 2023
7.190
7.350
6.050
6.110
1,791,017
-1.19(-16.30%)
Sep 19, 2023
6.800
7.350
6.700
7.300
3,263,468
+0.22(+3.11%)
Sep 18, 2023
6.370
7.090
6.360
7.080
3,003,690
+0.58(+8.92%)
Sep 15, 2023
6.010
6.520
5.791
6.500
4,591,143
+0.40(+6.56%)
Sep 14, 2023
5.680
6.100
5.670
6.100
3,266,760
+0.40(+7.02%)
Sep 13, 2023
5.510
5.710
5.410
5.700
1,893,092
+0.12(+2.15%)
Sep 12, 2023
5.540
5.720
5.490
5.580
594,784
+0.02(+0.36%)
Sep 11, 2023
5.310
5.639
5.290
5.560
814,469
+0.26(+4.91%)
Sep 08, 2023
4.960
5.350
4.945
5.300
1,055,220
+0.35(+7.07%)
Sep 07, 2023
4.800
5.040
4.790
4.950
594,249
+0.05(+1.02%)
Sep 06, 2023
4.940
5.070
4.790
4.900
623,632
-0.05(-1.01%)
Sep 05, 2023
4.430
5.040
4.430
4.950
1,777,408
+0.55(+12.50%)
Sep 01, 2023
4.440
4.470
4.310
4.400
81,632
+0.00(+0.00%)
Aug 31, 2023
4.420
4.455
4.365
4.400
95,008
-0.01(-0.23%)
Aug 30, 2023
4.360
4.460
4.360
4.410
87,498
+0.02(+0.46%)
Aug 29, 2023
4.460
4.500
4.310
4.390
108,547
-0.04(-0.90%)
Aug 28, 2023
4.460
4.590
4.420
4.430
172,970
-0.01(-0.23%)
Aug 25, 2023
4.130
4.470
4.120
4.440
316,597
+0.35(+8.56%)
Aug 24, 2023
4.030
4.180
3.940
4.090
308,330
+0.04(+0.99%)
Aug 23, 2023
3.970
4.050
3.960
4.050
170,496
+0.08(+2.02%)
Aug 22, 2023
4.020
4.100
3.900
3.970
284,207
-0.04(-1.00%)
Aug 21, 2023
3.970
4.020
3.890
4.010
146,612
+0.01(+0.25%)
Aug 18, 2023
3.950
4.040
3.900
4.000
249,326
+0.03(+0.76%)
Aug 17, 2023
4.140
4.170
3.929
3.970
393,424
-0.19(-4.57%)
Aug 16, 2023
4.340
4.550
4.160
4.160
450,690
-0.09(-2.12%)
Aug 15, 2023
3.770
4.380
3.650
4.250
1,007,700
-0.30(-6.59%)
Aug 14, 2023
4.640
4.640
4.320
4.550
1,146,893
-0.16(-3.40%)
Aug 11, 2023
4.720
4.740
4.650
4.710
180,071
-0.03(-0.63%)
Aug 10, 2023
4.710
4.760
4.640
4.740
203,734
+0.01(+0.21%)
Aug 09, 2023
4.690
4.780
4.620
4.730
169,770
+0.03(+0.64%)
Aug 08, 2023
4.650
4.735
4.580
4.700
248,774
-0.04(-0.84%)
Aug 07, 2023
4.860
4.900
4.620
4.740
320,985
-0.07(-1.46%)
Aug 04, 2023
4.790
4.920
4.750
4.810
248,580
+0.02(+0.42%)
Aug 03, 2023
4.760
4.895
4.730
4.790
273,714
-0.01(-0.21%)
Aug 02, 2023
4.850
4.920
4.770
4.800
215,204
-0.12(-2.44%)
Aug 01, 2023
4.970
4.980
4.810
4.920
225,678
-0.04(-0.81%)
Jul 31, 2023
4.850
5.180
4.800
4.960
539,092
+0.12(+2.48%)
Jul 28, 2023
4.840
4.870
4.770
4.840
89,989
+0.07(+1.47%)
Jul 27, 2023
4.820
4.870
4.760
4.770
133,711
-0.09(-1.85%)
Jul 26, 2023
4.810
4.860
4.790
4.860
86,733
+0.08(+1.67%)
Jul 25, 2023
4.840
4.860
4.780
4.780
140,151
-0.08(-1.65%)
Jul 24, 2023
4.870
4.901
4.800
4.860
115,157
+0.03(+0.62%)
Jul 21, 2023
4.950
4.950
4.795
4.830
162,781
-0.10(-2.03%)
Jul 20, 2023
5.000
5.005
4.820
4.930
202,482
-0.06(-1.20%)
Jul 19, 2023
4.890
4.990
4.850
4.990
321,770
+0.14(+2.89%)
Jul 18, 2023
4.910
4.950
4.840
4.850
218,301
-0.06(-1.22%)
Jul 17, 2023
4.920
4.950
4.860
4.910
122,338
-0.04(-0.81%)
Jul 14, 2023
4.940
4.950
4.840
4.950
167,740
+0.02(+0.41%)
Jul 13, 2023
4.940
4.970
4.900
4.930
261,064
+0.01(+0.20%)
Jul 12, 2023
5.000
5.000
4.830
4.920
385,806
+0.02(+0.41%)
Jul 11, 2023
4.850
4.950
4.820
4.900
251,949
+0.07(+1.45%)
Jul 10, 2023
4.870
4.870
4.710
4.830
290,663
-0.04(-0.82%)
Jul 07, 2023
4.830
4.911
4.790
4.870
209,780
+0.03(+0.62%)
Jul 06, 2023
4.820
4.900
4.720
4.840
179,571
-0.06(-1.22%)
Jul 05, 2023
4.840
4.920
4.740
4.900
258,769
+0.06(+1.24%)
Jul 03, 2023
4.880
4.930
4.820
4.840
97,723
-0.04(-0.82%)
Jun 30, 2023
4.960
4.960
4.820
4.880
156,413
-0.05(-1.01%)
Jun 29, 2023
4.910
4.950
4.850
4.930
137,133
+0.00(+0.00%)
Jun 28, 2023
4.830
4.930
4.760
4.930
168,253
+0.09(+1.86%)
Jun 27, 2023
4.860
4.940
4.791
4.840
263,166
-0.01(-0.21%)
Jun 26, 2023
4.880
4.975
4.785
4.850
295,988
-0.02(-0.41%)
Jun 23, 2023
4.950
5.000
4.780
4.870
657,936
-0.25(-4.88%)
Jun 22, 2023
5.090
5.170
5.020
5.120
229,528
-0.01(-0.19%)
Jun 21, 2023
5.160
5.250
5.020
5.130
378,536
+0.02(+0.39%)
Jun 20, 2023
4.940
5.200
4.940
5.110
620,241
+0.20(+4.07%)
Jun 16, 2023
4.940
4.980
4.790
4.910
699,509
+0.02(+0.41%)
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.