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:
HSHP
)
8.430
-0.300 (-3.44%)
Streaming Delayed Price
Updated: 1:08 PM 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
8.770
8.795
8.580
8.730
56,549
-0.37(-4.07%)
May 21, 2024
9.040
9.185
8.990
9.100
52,030
-0.13(-1.41%)
May 20, 2024
9.250
9.390
9.220
9.230
42,062
+0.02(+0.22%)
May 17, 2024
9.060
9.260
9.000
9.210
56,138
+0.19(+2.11%)
May 16, 2024
8.750
9.143
8.750
9.020
86,240
+0.32(+3.68%)
May 15, 2024
8.710
8.750
8.510
8.700
78,270
-0.01(-0.11%)
May 14, 2024
8.750
8.780
8.540
8.710
51,949
-0.03(-0.34%)
May 13, 2024
8.720
8.770
8.660
8.740
74,207
+0.20(+2.34%)
May 10, 2024
8.670
8.700
8.500
8.540
42,566
-0.05(-0.58%)
May 09, 2024
8.480
8.700
8.410
8.590
131,859
+0.18(+2.14%)
May 08, 2024
8.430
8.500
8.274
8.410
126,248
-0.15(-1.75%)
May 07, 2024
8.400
8.660
8.360
8.560
126,490
+0.31(+3.76%)
May 06, 2024
8.240
8.340
8.200
8.250
65,139
-0.19(-2.25%)
May 03, 2024
8.490
8.490
8.380
8.440
33,406
-0.03(-0.35%)
May 02, 2024
8.350
8.505
8.270
8.470
103,217
+0.30(+3.67%)
May 01, 2024
8.270
8.270
7.980
8.170
50,856
+0.00(+0.00%)
Apr 30, 2024
8.170
8.330
8.140
8.170
146,640
+0.00(+0.00%)
Apr 29, 2024
8.090
8.200
8.000
8.170
91,285
-0.12(-1.45%)
Apr 26, 2024
8.010
8.330
8.000
8.290
288,674
+0.56(+7.24%)
Apr 25, 2024
7.610
7.740
7.600
7.730
55,404
+0.07(+0.91%)
Apr 24, 2024
7.590
7.740
7.580
7.660
158,995
+0.06(+0.79%)
Apr 23, 2024
7.660
7.710
7.560
7.600
111,122
-0.10(-1.30%)
Apr 22, 2024
7.730
7.760
7.620
7.700
116,324
-0.36(-4.47%)
Apr 19, 2024
7.740
8.100
7.740
8.060
148,278
+0.36(+4.68%)
Apr 18, 2024
7.710
7.890
7.610
7.700
103,521
-0.11(-1.41%)
Apr 17, 2024
7.890
7.900
7.720
7.810
55,555
+0.02(+0.26%)
Apr 16, 2024
7.700
7.920
7.625
7.790
117,004
+0.08(+1.04%)
Apr 15, 2024
7.740
7.920
7.700
7.710
153,887
-0.04(-0.52%)
Apr 12, 2024
7.710
7.820
7.710
7.750
40,857
-0.06(-0.77%)
Apr 11, 2024
7.810
7.830
7.538
7.810
114,259
+0.23(+3.03%)
Apr 10, 2024
7.510
7.610
7.460
7.580
112,888
-0.08(-1.04%)
Apr 09, 2024
7.690
7.780
7.620
7.660
49,159
-0.21(-2.67%)
Apr 08, 2024
7.890
7.990
7.750
7.870
106,144
+0.04(+0.51%)
Apr 05, 2024
7.790
7.930
7.790
7.830
58,571
+0.19(+2.49%)
Apr 04, 2024
7.800
7.885
7.620
7.640
61,953
-0.19(-2.43%)
Apr 03, 2024
7.640
7.900
7.640
7.830
94,767
+0.39(+5.24%)
Apr 02, 2024
7.440
7.628
7.400
7.440
92,996
-0.21(-2.75%)
Apr 01, 2024
7.800
7.960
7.575
7.650
122,842
-0.06(-0.78%)
Mar 28, 2024
7.640
7.850
7.615
7.710
63,718
+0.14(+1.85%)
Mar 27, 2024
7.630
7.630
7.410
7.570
50,095
+0.14(+1.88%)
Mar 26, 2024
7.530
7.530
7.420
7.430
92,050
-0.18(-2.37%)
Mar 25, 2024
7.710
7.750
7.600
7.610
51,895
-0.19(-2.44%)
Mar 22, 2024
7.910
7.910
7.760
7.800
47,872
-0.20(-2.50%)
Mar 21, 2024
7.900
8.140
7.890
8.000
162,203
+0.10(+1.27%)
Mar 20, 2024
7.870
7.970
7.700
7.900
100,821
-0.14(-1.74%)
Mar 19, 2024
7.990
8.200
7.960
8.040
208,907
-0.18(-2.19%)
Mar 18, 2024
8.020
8.260
7.900
8.220
209,741
-0.02(-0.24%)
Mar 15, 2024
7.700
8.280
7.700
8.240
526,469
+0.32(+4.04%)
Mar 14, 2024
8.010
8.010
7.640
7.920
89,493
-0.02(-0.25%)
Mar 13, 2024
8.080
8.080
7.890
7.940
83,635
-0.23(-2.82%)
Mar 12, 2024
7.960
8.199
7.900
8.170
64,187
+0.18(+2.25%)
Mar 11, 2024
8.060
8.072
7.900
7.990
53,594
-0.39(-4.65%)
Mar 08, 2024
8.340
8.545
8.215
8.380
62,219
+0.07(+0.84%)
Mar 07, 2024
7.940
8.370
7.940
8.310
96,822
+0.41(+5.19%)
Mar 06, 2024
7.760
8.020
7.750
7.900
81,462
-0.07(-0.88%)
Mar 05, 2024
7.940
8.080
7.850
7.970
62,990
+0.06(+0.76%)
Mar 04, 2024
8.000
8.025
7.829
7.910
53,307
-0.13(-1.62%)
Mar 01, 2024
8.000
8.270
8.000
8.040
114,876
+0.15(+1.90%)
Feb 29, 2024
7.920
8.010
7.700
7.890
159,579
-0.15(-1.87%)
Feb 28, 2024
8.040
8.305
7.985
8.040
169,603
-0.10(-1.23%)
Feb 27, 2024
7.840
8.200
7.820
8.140
77,973
+0.45(+5.85%)
Feb 26, 2024
8.070
8.100
7.650
7.690
110,248
-0.69(-8.23%)
Feb 23, 2024
8.060
8.500
8.020
8.380
124,542
+0.45(+5.67%)
Feb 22, 2024
7.760
8.050
7.760
7.930
101,431
+0.14(+1.80%)
Feb 21, 2024
7.530
7.950
7.460
7.790
72,567
+0.17(+2.23%)
Feb 20, 2024
7.530
7.690
7.340
7.620
67,305
-0.02(-0.26%)
Feb 16, 2024
7.530
7.670
7.290
7.640
120,815
+0.19(+2.55%)
Feb 15, 2024
7.210
7.460
6.980
7.450
121,336
+0.23(+3.19%)
Feb 14, 2024
7.270
7.295
7.060
7.220
60,651
+0.24(+3.44%)
Feb 13, 2024
7.330
7.330
6.930
6.980
68,703
-0.36(-4.90%)
Feb 12, 2024
7.230
7.440
7.180
7.340
71,922
+0.11(+1.52%)
Feb 09, 2024
7.170
7.310
7.070
7.230
60,938
+0.18(+2.55%)
Feb 08, 2024
6.980
7.260
6.932
7.050
105,558
-0.20(-2.76%)
Feb 07, 2024
6.840
7.340
6.770
7.250
112,802
+0.28(+4.02%)
Feb 06, 2024
6.790
7.110
6.790
6.970
139,307
+0.39(+5.93%)
Feb 05, 2024
6.480
6.690
6.450
6.580
49,330
+0.17(+2.65%)
Feb 02, 2024
6.440
6.540
6.379
6.410
47,135
-0.10(-1.54%)
Feb 01, 2024
6.640
6.660
6.440
6.510
78,191
+0.00(+0.00%)
Jan 31, 2024
6.840
6.840
6.500
6.510
97,982
-0.15(-2.25%)
Jan 30, 2024
6.790
6.790
6.650
6.660
35,703
-0.12(-1.77%)
Jan 29, 2024
7.010
7.010
6.690
6.780
59,205
-0.20(-2.87%)
Jan 26, 2024
7.100
7.140
6.890
6.980
106,903
-0.26(-3.59%)
Jan 25, 2024
7.020
7.270
6.880
7.240
89,608
+0.05(+0.70%)
Jan 24, 2024
7.040
7.190
6.930
7.190
105,346
+0.28(+4.05%)
Jan 23, 2024
6.810
6.950
6.740
6.910
66,541
-0.06(-0.86%)
Jan 22, 2024
6.980
7.034
6.910
6.970
29,669
+0.09(+1.31%)
Jan 19, 2024
6.850
6.890
6.750
6.880
90,431
+0.07(+1.03%)
Jan 18, 2024
6.640
6.870
6.640
6.810
59,110
+0.28(+4.29%)
Jan 17, 2024
6.440
6.570
6.400
6.530
42,086
+0.00(+0.00%)
Jan 16, 2024
6.600
6.670
6.440
6.530
72,312
+0.00(+0.00%)
Jan 12, 2024
6.730
6.780
6.490
6.530
59,061
+0.07(+1.08%)
Jan 11, 2024
6.630
6.630
6.410
6.460
62,591
-0.18(-2.71%)
Jan 10, 2024
6.560
6.720
6.540
6.640
77,140
+0.19(+2.95%)
Jan 09, 2024
6.810
6.820
6.380
6.450
132,724
-0.36(-5.29%)
Jan 08, 2024
6.980
7.080
6.750
6.810
219,304
-0.62(-8.34%)
Jan 05, 2024
6.930
7.490
6.890
7.430
175,114
+0.41(+5.84%)
Jan 04, 2024
6.990
7.210
6.880
7.020
135,016
+0.35(+5.25%)
Jan 03, 2024
6.670
6.791
6.640
6.670
103,428
+0.12(+1.83%)
Jan 02, 2024
6.770
6.790
6.440
6.550
69,010
-0.21(-3.11%)
Dec 29, 2023
6.750
6.930
6.690
6.760
66,714
-0.03(-0.44%)
Dec 28, 2023
6.670
6.830
6.670
6.790
59,792
+0.08(+1.19%)
Dec 27, 2023
6.680
6.710
6.440
6.710
183,517
-0.04(-0.59%)
Dec 26, 2023
7.110
7.110
6.695
6.750
102,942
-0.23(-3.30%)
Dec 22, 2023
6.550
6.990
6.550
6.980
88,940
+0.53(+8.22%)
Dec 21, 2023
6.450
6.480
6.310
6.450
63,391
+0.11(+1.74%)
Dec 20, 2023
6.500
6.650
6.320
6.340
146,852
-0.32(-4.80%)
Dec 19, 2023
6.400
6.740
6.390
6.660
116,116
+0.20(+3.10%)
Dec 18, 2023
6.530
6.600
6.350
6.460
143,688
-0.03(-0.46%)
Dec 15, 2023
6.150
6.640
6.150
6.490
1,781,976
+0.34(+5.53%)
Dec 14, 2023
6.060
6.270
6.060
6.150
161,283
+0.33(+5.67%)
Dec 13, 2023
5.840
5.940
5.630
5.820
138,851
-0.02(-0.34%)
Dec 12, 2023
5.950
5.980
5.810
5.840
171,421
-0.19(-3.15%)
Dec 11, 2023
5.900
6.110
5.790
6.030
192,758
-0.04(-0.66%)
Dec 08, 2023
5.890
6.130
5.850
6.070
162,344
+0.14(+2.36%)
Dec 07, 2023
5.770
5.970
5.670
5.930
126,854
+0.07(+1.19%)
Dec 06, 2023
5.810
6.070
5.800
5.860
205,486
-0.23(-3.78%)
Dec 05, 2023
5.710
6.160
5.710
6.090
244,185
-0.08(-1.30%)
Dec 04, 2023
6.190
6.270
6.080
6.170
326,151
+0.08(+1.31%)
Dec 01, 2023
6.020
6.260
6.020
6.090
143,857
+0.09(+1.50%)
Nov 30, 2023
5.850
6.070
5.840
6.000
289,004
+0.18(+3.09%)
Nov 29, 2023
5.800
5.850
5.760
5.820
158,438
+0.13(+2.28%)
Nov 28, 2023
5.680
5.790
5.640
5.690
144,581
-0.09(-1.56%)
Nov 27, 2023
5.780
5.790
5.680
5.780
116,581
+0.02(+0.35%)
Nov 24, 2023
5.670
5.858
5.650
5.760
125,168
+0.41(+7.66%)
Nov 22, 2023
5.270
5.390
5.240
5.350
34,444
+0.09(+1.71%)
Nov 21, 2023
5.290
5.320
5.090
5.260
127,876
+0.14(+2.73%)
Nov 20, 2023
5.150
5.180
5.080
5.120
98,760
-0.03(-0.58%)
Nov 17, 2023
5.050
5.170
4.980
5.150
90,842
+0.07(+1.38%)
Nov 16, 2023
4.970
5.140
4.955
5.080
151,959
+0.12(+2.42%)
Nov 15, 2023
4.840
4.990
4.830
4.960
65,623
+0.01(+0.20%)
Nov 14, 2023
4.770
4.950
4.650
4.950
61,945
+0.25(+5.32%)
Nov 13, 2023
4.590
4.710
4.570
4.700
174,541
+0.02(+0.43%)
Nov 10, 2023
4.600
4.700
4.530
4.680
116,320
+0.08(+1.74%)
Nov 09, 2023
4.540
4.646
4.510
4.600
168,450
+0.20(+4.55%)
Nov 08, 2023
4.450
4.450
4.370
4.400
102,058
+0.00(+0.00%)
Nov 07, 2023
4.470
4.520
4.300
4.400
912,251
-0.25(-5.38%)
Nov 06, 2023
4.680
4.710
4.565
4.650
55,153
-0.06(-1.27%)
Nov 03, 2023
4.600
4.840
4.570
4.710
48,479
+0.05(+1.07%)
Nov 02, 2023
4.570
4.670
4.480
4.660
105,718
+0.10(+2.19%)
Nov 01, 2023
4.480
4.570
4.420
4.560
65,504
+0.02(+0.44%)
Oct 31, 2023
4.500
4.557
4.450
4.540
105,755
+0.01(+0.22%)
Oct 30, 2023
4.630
4.630
4.500
4.530
47,629
-0.14(-3.00%)
Oct 27, 2023
4.620
4.690
4.570
4.670
96,141
-0.01(-0.21%)
Oct 26, 2023
4.680
4.708
4.600
4.680
158,785
-0.10(-2.09%)
Oct 25, 2023
4.780
4.835
4.750
4.780
129,096
-0.15(-3.04%)
Oct 24, 2023
4.900
4.980
4.860
4.930
62,937
+0.06(+1.23%)
Oct 23, 2023
4.890
4.920
4.800
4.870
62,856
-0.13(-2.60%)
Oct 20, 2023
5.090
5.090
4.950
5.000
41,709
-0.16(-3.10%)
Oct 19, 2023
5.030
5.180
5.000
5.160
58,325
+0.05(+0.98%)
Oct 18, 2023
5.070
5.130
5.040
5.110
112,325
+0.10(+2.00%)
Oct 17, 2023
4.840
5.020
4.840
5.010
56,971
+0.16(+3.30%)
Oct 16, 2023
4.940
4.940
4.760
4.850
70,754
-0.08(-1.62%)
Oct 13, 2023
4.900
4.980
4.850
4.930
30,804
+0.02(+0.41%)
Oct 12, 2023
4.950
5.000
4.860
4.910
62,835
-0.02(-0.41%)
Oct 11, 2023
4.840
4.940
4.750
4.930
102,711
+0.07(+1.44%)
Oct 10, 2023
4.880
5.000
4.815
4.860
68,041
+0.01(+0.21%)
Oct 09, 2023
4.990
4.990
4.810
4.850
35,237
-0.02(-0.41%)
Oct 06, 2023
4.900
4.995
4.840
4.870
132,946
-0.03(-0.61%)
Oct 05, 2023
4.680
4.920
4.680
4.900
56,777
+0.21(+4.48%)
Oct 04, 2023
4.800
4.810
4.660
4.690
116,353
-0.21(-4.29%)
Oct 03, 2023
4.870
5.050
4.830
4.900
178,440
-0.03(-0.61%)
Oct 02, 2023
4.830
4.980
4.830
4.930
75,891
+0.10(+2.07%)
Sep 29, 2023
4.860
4.875
4.750
4.830
24,413
+0.01(+0.21%)
Sep 28, 2023
4.730
4.855
4.670
4.820
54,976
-0.08(-1.63%)
Sep 27, 2023
4.860
4.980
4.860
4.900
62,874
+0.08(+1.66%)
Sep 26, 2023
4.790
4.900
4.780
4.820
55,527
+0.05(+1.05%)
Sep 25, 2023
4.780
4.860
4.680
4.770
88,618
-0.05(-1.04%)
Sep 22, 2023
4.830
4.990
4.820
4.820
80,451
+0.02(+0.42%)
Sep 21, 2023
4.740
4.840
4.650
4.800
71,663
+0.07(+1.48%)
Sep 20, 2023
4.860
4.870
4.720
4.730
66,944
-0.05(-1.05%)
Sep 19, 2023
4.750
4.960
4.750
4.780
369,304
+0.05(+1.06%)
Sep 18, 2023
4.800
4.870
4.690
4.730
89,389
-0.17(-3.47%)
Sep 15, 2023
5.000
5.000
4.820
4.900
1,575,165
-0.04(-0.81%)
Sep 14, 2023
4.900
5.010
4.870
4.940
147,990
-0.05(-1.00%)
Sep 13, 2023
4.940
5.100
4.920
4.990
282,731
-0.16(-3.11%)
Sep 12, 2023
5.050
5.240
5.040
5.150
93,552
+0.01(+0.19%)
Sep 11, 2023
4.890
5.190
4.870
5.140
99,872
+0.24(+4.90%)
Sep 08, 2023
4.760
4.970
4.715
4.900
83,592
+0.22(+4.70%)
Sep 07, 2023
4.870
4.870
4.660
4.680
136,037
-0.20(-4.10%)
Sep 06, 2023
5.060
5.100
4.860
4.880
110,522
-0.26(-5.06%)
Sep 05, 2023
5.000
5.400
4.890
5.140
262,566
+0.15(+3.01%)
Sep 01, 2023
5.040
5.040
4.860
4.990
54,417
+0.03(+0.60%)
Aug 31, 2023
5.010
5.200
4.880
4.960
81,034
+0.08(+1.64%)
Aug 30, 2023
5.130
5.130
4.760
4.880
146,050
-0.30(-5.79%)
Aug 29, 2023
4.990
5.200
4.990
5.180
42,847
+0.22(+4.44%)
Aug 28, 2023
4.910
5.190
4.910
4.960
90,047
+0.10(+2.06%)
Aug 25, 2023
4.910
4.963
4.780
4.860
111,581
+0.04(+0.83%)
Aug 24, 2023
5.060
5.070
4.790
4.820
151,553
-0.27(-5.30%)
Aug 23, 2023
5.030
5.270
5.030
5.090
66,032
+0.04(+0.79%)
Aug 22, 2023
5.160
5.270
5.030
5.050
79,575
-0.11(-2.13%)
Aug 21, 2023
5.460
5.460
5.050
5.160
164,229
-0.38(-6.86%)
Aug 18, 2023
5.500
5.620
5.480
5.540
108,497
-0.12(-2.12%)
Aug 17, 2023
5.560
5.700
5.500
5.660
49,683
+0.05(+0.89%)
Aug 16, 2023
5.590
5.650
5.510
5.610
21,468
+0.02(+0.36%)
Aug 15, 2023
5.710
5.710
5.550
5.590
36,610
-0.17(-2.95%)
Aug 14, 2023
5.610
5.760
5.600
5.760
23,974
+0.07(+1.23%)
Aug 11, 2023
5.670
5.690
5.514
5.690
31,098
+0.06(+1.07%)
Aug 10, 2023
5.800
5.880
5.500
5.630
146,091
-0.25(-4.25%)
Aug 09, 2023
6.050
6.050
5.810
5.880
305,840
-0.03(-0.51%)
Aug 08, 2023
6.000
6.000
5.840
5.910
91,048
-0.19(-3.11%)
Aug 07, 2023
6.160
6.160
6.020
6.100
18,645
+0.07(+1.16%)
Aug 04, 2023
6.100
6.230
6.000
6.030
33,810
-0.02(-0.33%)
Aug 03, 2023
6.020
6.080
6.000
6.050
21,581
+0.13(+2.20%)
Aug 02, 2023
5.800
5.990
5.790
5.920
22,822
+0.06(+1.02%)
Aug 01, 2023
5.980
5.980
5.840
5.860
37,027
-0.17(-2.82%)
Jul 31, 2023
6.060
6.150
5.980
6.030
256,676
+0.03(+0.50%)
Jul 28, 2023
5.780
6.000
5.770
6.000
111,088
+0.14(+2.39%)
Jul 27, 2023
5.920
5.920
5.780
5.860
32,781
+0.04(+0.69%)
Jul 26, 2023
5.880
5.880
5.760
5.820
25,855
-0.08(-1.36%)
Jul 25, 2023
5.630
5.945
5.630
5.900
31,300
+0.19(+3.33%)
Jul 24, 2023
5.750
5.765
5.635
5.710
24,658
-0.16(-2.73%)
Jul 21, 2023
5.840
5.890
5.745
5.870
35,708
+0.01(+0.17%)
Jul 20, 2023
5.710
6.030
5.620
5.860
55,369
+0.28(+5.02%)
Jul 19, 2023
5.690
5.690
5.460
5.580
23,323
-0.09(-1.59%)
Jul 18, 2023
5.570
5.740
5.540
5.670
32,583
+0.07(+1.25%)
Jul 17, 2023
5.510
5.650
5.340
5.600
55,813
+0.11(+2.00%)
Jul 14, 2023
5.700
5.700
5.470
5.490
23,747
-0.28(-4.85%)
Jul 13, 2023
5.810
5.810
5.650
5.770
16,278
+0.04(+0.70%)
Jul 12, 2023
5.800
5.800
5.710
5.730
44,451
-0.06(-1.04%)
Jul 11, 2023
5.500
5.825
5.460
5.790
96,357
+0.40(+7.42%)
Jul 10, 2023
5.340
5.440
5.340
5.390
14,259
+0.01(+0.19%)
Jul 07, 2023
5.260
5.380
5.210
5.380
25,551
+0.22(+4.26%)
Jul 06, 2023
5.370
5.390
5.140
5.160
126,311
-0.26(-4.80%)
Jul 05, 2023
5.320
5.610
5.320
5.420
143,097
-0.17(-3.04%)
Jul 03, 2023
5.560
5.640
5.500
5.590
61,844
+0.03(+0.54%)
Jun 30, 2023
5.370
5.577
5.370
5.560
72,631
+0.23(+4.32%)
Jun 29, 2023
5.250
5.411
5.220
5.330
194,288
-0.14(-2.56%)
Jun 28, 2023
5.300
5.520
5.200
5.470
179,281
+0.00(+0.00%)
Jun 27, 2023
5.590
5.700
5.460
5.470
166,547
-0.19(-3.36%)
Jun 26, 2023
5.870
6.000
5.550
5.660
270,566
-0.68(-10.73%)
Jun 23, 2023
5.800
6.610
5.720
6.340
3,095,370
+0.26(+4.28%)
Jun 22, 2023
5.690
6.120
5.610
6.080
315,039
+0.38(+6.67%)
Jun 21, 2023
5.540
5.770
5.540
5.700
259,250
-0.09(-1.55%)
Jun 20, 2023
5.690
5.920
5.570
5.790
119,726
-0.15(-2.53%)
Jun 16, 2023
5.830
6.050
5.800
5.940
106,839
-0.06(-1.00%)
Jun 15, 2023
5.720
6.220
5.700
6.000
146,765
+0.32(+5.63%)
Jun 14, 2023
5.510
5.760
5.510
5.680
81,686
-0.06(-1.05%)
Jun 13, 2023
5.550
5.850
5.460
5.740
72,345
+0.08(+1.41%)
Jun 12, 2023
5.450
5.830
5.430
5.660
69,144
+0.08(+1.43%)
Jun 09, 2023
5.590
5.700
5.500
5.580
89,095
-0.22(-3.79%)
Jun 08, 2023
5.700
5.850
5.300
5.800
234,484
-0.01(-0.17%)
Jun 07, 2023
5.550
5.810
5.510
5.810
109,239
+0.01(+0.17%)
Jun 06, 2023
5.260
5.800
5.200
5.800
106,503
+0.38(+7.01%)
Jun 05, 2023
5.390
5.590
5.200
5.420
101,115
+0.05(+0.93%)
Jun 02, 2023
5.130
5.600
5.100
5.370
47,300
+0.23(+4.47%)
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.