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
Venator Materials Plc
(NY:
VNTR
)
0.2687
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 12, 2023
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, 2022
2.550
2.730
2.450
2.540
852,354
+0.26(+11.40%)
May 27, 2022
2.130
2.400
2.130
2.280
433,820
+0.12(+5.56%)
May 26, 2022
1.930
2.250
1.922
2.160
10,595,284
+0.24(+12.50%)
May 25, 2022
1.810
1.990
1.810
1.920
100,730
+0.05(+2.67%)
May 24, 2022
1.850
1.890
1.800
1.870
164,762
+0.02(+1.08%)
May 23, 2022
1.840
1.880
1.800
1.850
105,287
+0.04(+2.21%)
May 20, 2022
1.810
1.840
1.710
1.810
219,434
+0.02(+1.12%)
May 19, 2022
1.730
1.820
1.730
1.790
60,554
+0.03(+1.70%)
May 18, 2022
1.850
1.885
1.740
1.760
123,769
-0.11(-5.88%)
May 17, 2022
1.900
1.910
1.860
1.870
106,099
+0.02(+1.08%)
May 16, 2022
1.870
1.880
1.830
1.850
76,597
-0.02(-1.07%)
May 13, 2022
1.850
1.880
1.790
1.870
199,048
+0.07(+3.89%)
May 12, 2022
1.730
1.850
1.690
1.800
177,555
+0.07(+4.05%)
May 11, 2022
1.810
1.880
1.720
1.730
101,482
-0.13(-6.99%)
May 10, 2022
1.860
1.870
1.760
1.860
114,008
+0.03(+1.64%)
May 09, 2022
1.910
1.910
1.720
1.830
295,694
-0.12(-6.15%)
May 06, 2022
1.940
1.990
1.870
1.950
110,466
-0.03(-1.52%)
May 05, 2022
2.020
2.090
1.940
1.980
175,121
-0.07(-3.41%)
May 04, 2022
2.170
2.190
1.930
2.050
817,618
+0.05(+2.50%)
May 03, 2022
1.980
2.050
1.930
2.000
284,753
+0.06(+3.09%)
May 02, 2022
1.850
1.950
1.830
1.940
152,272
+0.08(+4.30%)
Apr 29, 2022
2.000
2.010
1.840
1.860
436,683
-0.13(-6.53%)
Apr 28, 2022
1.880
2.056
1.851
1.990
230,178
+0.11(+5.85%)
Apr 27, 2022
1.860
1.920
1.800
1.880
249,564
+0.02(+1.08%)
Apr 26, 2022
2.010
2.080
1.790
1.860
2,145,642
+0.08(+4.49%)
Apr 25, 2022
1.780
1.820
1.740
1.780
704,469
-0.02(-1.11%)
Apr 22, 2022
1.800
1.820
1.780
1.800
233,929
-0.01(-0.55%)
Apr 21, 2022
1.900
1.905
1.800
1.810
39,103
-0.05(-2.69%)
Apr 20, 2022
1.820
1.875
1.800
1.860
39,525
+0.04(+2.20%)
Apr 19, 2022
1.790
1.925
1.790
1.820
202,064
+0.02(+1.11%)
Apr 18, 2022
1.820
1.870
1.780
1.800
104,273
-0.05(-2.70%)
Apr 14, 2022
1.940
1.970
1.840
1.850
84,191
-0.04(-2.12%)
Apr 13, 2022
1.870
1.910
1.830
1.890
77,032
+0.06(+3.28%)
Apr 12, 2022
1.930
1.940
1.810
1.830
91,065
-0.03(-1.61%)
Apr 11, 2022
1.950
2.010
1.860
1.860
123,085
-0.15(-7.46%)
Apr 08, 2022
2.030
2.056
1.970
2.010
144,744
+0.02(+1.01%)
Apr 07, 2022
1.930
2.060
1.820
1.990
285,314
+0.03(+1.53%)
Apr 06, 2022
1.700
2.210
1.680
1.960
1,501,487
+0.25(+14.62%)
Apr 05, 2022
1.800
1.810
1.700
1.710
247,132
-0.11(-6.04%)
Apr 04, 2022
1.770
1.870
1.730
1.820
184,889
+0.04(+2.25%)
Apr 01, 2022
1.800
1.840
1.750
1.780
135,149
+0.00(+0.00%)
Mar 31, 2022
1.780
1.830
1.750
1.780
112,340
-0.04(-2.20%)
Mar 30, 2022
1.800
1.840
1.770
1.820
102,249
+0.01(+0.55%)
Mar 29, 2022
1.750
1.840
1.750
1.810
165,057
+0.05(+2.84%)
Mar 28, 2022
1.800
1.828
1.730
1.760
54,620
-0.03(-1.68%)
Mar 25, 2022
1.820
1.859
1.680
1.790
212,603
-0.01(-0.56%)
Mar 24, 2022
1.880
1.890
1.780
1.800
55,279
-0.06(-3.23%)
Mar 23, 2022
1.830
1.920
1.790
1.860
80,373
+0.04(+2.20%)
Mar 22, 2022
1.920
1.960
1.810
1.820
287,549
-0.10(-5.21%)
Mar 21, 2022
1.890
1.950
1.890
1.920
170,245
+0.03(+1.59%)
Mar 18, 2022
1.940
1.950
1.880
1.890
365,981
-0.06(-3.08%)
Mar 17, 2022
1.960
1.980
1.920
1.950
97,162
+0.00(+0.00%)
Mar 16, 2022
1.780
2.020
1.750
1.950
371,676
+0.23(+13.37%)
Mar 15, 2022
1.780
1.910
1.690
1.720
201,551
-0.06(-3.37%)
Mar 14, 2022
1.700
1.850
1.642
1.780
541,484
+0.15(+9.20%)
Mar 11, 2022
2.000
2.040
1.130
1.630
2,391,207
-0.32(-16.41%)
Mar 10, 2022
1.870
2.030
1.870
1.950
227,186
-0.01(-0.51%)
Mar 09, 2022
2.000
2.080
1.940
1.960
171,310
+0.01(+0.51%)
Mar 08, 2022
1.920
2.080
1.860
1.950
198,012
+0.04(+2.09%)
Mar 07, 2022
2.010
2.070
1.870
1.910
293,981
-0.12(-5.91%)
Mar 04, 2022
2.080
2.120
2.010
2.030
191,522
-0.09(-4.25%)
Mar 03, 2022
2.200
2.270
2.100
2.120
85,452
-0.08(-3.64%)
Mar 02, 2022
2.150
2.230
2.090
2.200
212,252
+0.09(+4.27%)
Mar 01, 2022
2.250
2.260
2.100
2.110
77,121
-0.17(-7.46%)
Feb 28, 2022
2.240
2.300
2.195
2.280
149,850
+0.03(+1.33%)
Feb 25, 2022
2.190
2.260
2.170
2.250
161,272
+0.16(+7.66%)
Feb 24, 2022
2.060
2.200
2.050
2.090
288,908
-0.04(-1.88%)
Feb 23, 2022
2.110
2.210
2.110
2.130
178,413
-0.02(-0.93%)
Feb 22, 2022
2.230
2.390
2.140
2.150
259,328
-0.15(-6.52%)
Feb 18, 2022
2.300
0
-0.10(-4.17%)
Feb 17, 2022
2.460
2.500
2.370
2.400
92,431
-0.09(-3.61%)
Feb 16, 2022
2.460
2.520
2.430
2.490
68,039
+0.04(+1.63%)
Feb 15, 2022
2.450
2.530
2.410
2.450
110,778
+0.02(+0.82%)
Feb 14, 2022
2.430
2.520
2.370
2.430
71,133
+0.03(+1.25%)
Feb 11, 2022
2.410
2.510
2.390
2.400
110,995
-0.04(-1.64%)
Feb 10, 2022
2.480
2.570
2.410
2.440
80,701
-0.08(-3.17%)
Feb 09, 2022
2.440
2.587
2.410
2.520
145,682
+0.09(+3.70%)
Feb 08, 2022
2.450
2.530
2.410
2.430
114,544
-0.03(-1.22%)
Feb 07, 2022
2.480
2.495
2.400
2.460
36,825
-0.04(-1.60%)
Feb 04, 2022
2.500
2.540
2.412
2.500
106,403
+0.00(+0.00%)
Feb 03, 2022
2.490
2.500
79,639
+0.02(+0.81%)
Feb 02, 2022
2.520
2.536
2.440
2.480
103,639
-0.04(-1.59%)
Feb 01, 2022
2.400
2.560
2.380
2.520
88,232
+0.10(+4.13%)
Jan 31, 2022
2.300
2.420
79,915
+0.08(+3.42%)
Jan 28, 2022
2.390
2.390
2.270
2.340
170,224
-0.05(-2.09%)
Jan 27, 2022
2.470
2.480
2.340
2.390
79,983
-0.04(-1.65%)
Jan 26, 2022
2.550
2.570
2.400
2.430
142,696
-0.07(-2.80%)
Jan 25, 2022
2.500
2.541
2.400
2.500
89,387
+0.01(+0.40%)
Jan 24, 2022
2.590
2.620
2.390
2.490
179,382
-0.13(-4.96%)
Jan 21, 2022
2.300
2.750
2.200
2.620
1,019,502
+0.31(+13.42%)
Jan 20, 2022
2.370
2.400
2.300
2.310
297,022
-0.07(-2.94%)
Jan 19, 2022
2.440
2.440
2.370
2.380
59,578
-0.06(-2.46%)
Jan 18, 2022
2.420
2.490
2.390
2.440
176,124
-0.02(-0.81%)
Jan 14, 2022
2.460
0
-0.01(-0.40%)
Jan 13, 2022
2.520
2.620
2.460
2.470
75,115
-0.02(-0.80%)
Jan 12, 2022
2.450
2.510
2.440
2.490
126,213
+0.03(+1.22%)
Jan 11, 2022
2.470
2.510
2.420
2.460
141,588
+0.02(+0.82%)
Jan 10, 2022
2.490
2.500
2.420
2.440
84,536
-0.10(-3.94%)
Jan 07, 2022
2.520
2.570
2.490
2.540
104,547
+0.02(+0.79%)
Jan 06, 2022
2.490
2.595
2.450
2.520
126,607
+0.03(+1.20%)
Jan 05, 2022
2.800
2.800
2.475
2.490
177,657
-0.27(-9.78%)
Jan 04, 2022
2.600
2.800
2.600
2.760
253,779
+0.21(+8.24%)
Jan 03, 2022
2.560
2.610
2.490
2.550
65,279
+0.01(+0.39%)
Dec 31, 2021
2.450
2.540
2.430
2.540
217,805
+0.08(+3.25%)
Dec 30, 2021
2.400
2.520
2.400
2.460
204,568
+0.02(+0.82%)
Dec 29, 2021
2.500
2.510
2.321
2.440
505,020
-0.04(-1.61%)
Dec 28, 2021
2.560
2.575
2.480
2.480
158,982
-0.11(-4.25%)
Dec 27, 2021
2.460
2.616
2.421
2.590
290,203
+0.15(+6.15%)
Dec 23, 2021
2.460
2.500
2.390
2.440
205,322
+0.02(+0.83%)
Dec 22, 2021
2.460
2.480
2.400
2.420
133,713
-0.06(-2.42%)
Dec 21, 2021
2.500
2.550
2.460
2.480
172,829
+0.02(+0.81%)
Dec 20, 2021
2.480
2.490
2.350
2.460
211,740
-0.05(-1.99%)
Dec 17, 2021
2.500
2.540
2.440
2.510
87,383
+0.00(+0.00%)
Dec 16, 2021
2.570
2.600
2.470
2.510
161,098
-0.01(-0.40%)
Dec 15, 2021
2.530
2.570
2.370
2.520
198,782
+0.03(+1.20%)
Dec 14, 2021
2.560
2.650
2.450
2.490
235,257
-0.13(-4.96%)
Dec 13, 2021
2.680
2.720
2.540
2.620
155,547
-0.08(-2.96%)
Dec 10, 2021
2.690
2.860
2.680
2.700
145,730
-0.04(-1.46%)
Dec 09, 2021
2.740
2.750
2.690
2.740
98,927
-0.03(-1.08%)
Dec 08, 2021
2.750
2.782
2.657
2.770
187,431
+0.09(+3.36%)
Dec 07, 2021
2.730
2.770
2.650
2.680
163,593
+0.06(+2.29%)
Dec 06, 2021
2.640
2.700
2.580
2.620
192,456
+0.07(+2.75%)
Dec 03, 2021
2.620
2.620
2.450
2.550
336,384
-0.01(-0.39%)
Dec 02, 2021
2.560
2.580
2.500
2.560
283,110
+0.05(+1.99%)
Dec 01, 2021
2.650
2.720
2.500
2.510
540,348
-0.08(-3.09%)
Nov 30, 2021
2.760
2.790
2.530
2.590
853,098
-0.21(-7.50%)
Nov 29, 2021
2.910
2.910
2.770
2.800
352,316
-0.05(-1.75%)
Nov 26, 2021
2.760
2.880
2.730
2.850
149,634
-0.09(-3.06%)
Nov 24, 2021
2.870
2.970
2.820
2.940
191,267
+0.06(+2.08%)
Nov 23, 2021
2.900
2.920
2.830
2.880
127,795
+0.01(+0.35%)
Nov 22, 2021
2.790
2.870
2.710
2.870
399,402
+0.14(+5.13%)
Nov 19, 2021
2.860
2.880
2.710
2.730
859,379
-0.19(-6.51%)
Nov 18, 2021
3.030
2.955
2.880
2.920
315,429
-0.13(-4.26%)
Nov 17, 2021
3.090
3.090
3.000
3.050
86,855
-0.06(-1.93%)
Nov 16, 2021
3.180
3.250
3.030
3.110
146,954
-0.11(-3.42%)
Nov 15, 2021
3.350
3.370
3.160
3.220
132,082
-0.11(-3.30%)
Nov 12, 2021
3.380
3.440
3.320
3.330
201,354
-0.02(-0.60%)
Nov 11, 2021
3.320
3.450
3.280
3.350
100,564
+0.03(+0.90%)
Nov 10, 2021
3.250
3.130
3.320
332,295
+0.08(+2.47%)
Nov 09, 2021
3.270
3.290
3.170
3.240
77,247
-0.05(-1.52%)
Nov 08, 2021
3.430
3.460
3.280
3.290
106,158
-0.14(-4.08%)
Nov 05, 2021
3.400
3.470
3.380
3.430
236,494
+0.07(+2.08%)
Nov 04, 2021
3.280
3.390
3.250
3.360
260,773
+0.13(+4.02%)
Nov 03, 2021
2.940
3.280
2.890
3.230
657,696
+0.34(+11.76%)
Nov 02, 2021
3.000
3.080
2.860
2.890
581,414
-0.10(-3.34%)
Nov 01, 2021
3.000
3.080
3.010
2.990
352,854
-0.02(-0.66%)
Oct 29, 2021
3.040
3.040
2.951
3.010
103,892
+0.00(+0.00%)
Oct 28, 2021
3.000
3.070
3.000
3.010
129,734
+0.01(+0.33%)
Oct 27, 2021
2.990
3.070
2.930
3.000
180,073
-0.02(-0.66%)
Oct 26, 2021
3.060
3.020
176,485
-0.04(-1.31%)
Oct 25, 2021
3.020
3.090
2.980
3.060
212,311
+0.05(+1.66%)
Oct 22, 2021
3.050
3.129
2.980
3.010
110,643
-0.04(-1.31%)
Oct 21, 2021
3.100
3.180
3.000
3.050
175,311
-0.04(-1.29%)
Oct 20, 2021
2.990
3.100
2.980
3.090
252,413
+0.07(+2.32%)
Oct 19, 2021
3.000
3.130
2.950
3.020
198,949
+0.02(+0.67%)
Oct 18, 2021
3.080
3.090
3.000
3.000
71,205
-0.10(-3.23%)
Oct 15, 2021
3.030
3.220
2.960
3.100
428,008
+0.13(+4.38%)
Oct 14, 2021
2.990
3.010
2.898
2.970
168,026
+0.03(+1.02%)
Oct 13, 2021
3.010
3.039
2.920
2.940
113,353
-0.10(-3.29%)
Oct 12, 2021
2.980
3.100
2.870
3.040
189,298
+0.08(+2.70%)
Oct 11, 2021
3.050
3.130
2.960
2.960
281,855
-0.09(-2.95%)
Oct 08, 2021
2.990
3.090
2.970
3.050
359,467
+0.04(+1.33%)
Oct 07, 2021
2.880
3.072
2.850
3.010
156,688
+0.16(+5.61%)
Oct 06, 2021
2.890
2.943
2.780
2.850
234,626
-0.07(-2.40%)
Oct 05, 2021
3.060
3.060
2.870
2.920
129,363
-0.11(-3.63%)
Oct 04, 2021
2.980
3.087
2.950
3.030
185,063
+0.09(+3.06%)
Oct 01, 2021
2.900
3.000
2.810
2.940
117,956
+0.09(+3.16%)
Sep 30, 2021
2.960
2.970
2.840
2.850
169,924
-0.10(-3.39%)
Sep 29, 2021
3.070
3.070
2.940
2.950
137,555
-0.11(-3.59%)
Sep 28, 2021
3.140
3.170
3.000
3.060
144,666
-0.03(-0.97%)
Sep 27, 2021
2.940
3.170
2.887
3.090
317,111
+0.20(+6.92%)
Sep 24, 2021
2.820
2.990
2.820
2.890
492,621
+0.04(+1.40%)
Sep 23, 2021
2.770
2.870
2.760
2.850
230,702
+0.13(+4.78%)
Sep 22, 2021
2.740
2.840
2.720
2.720
404,353
+0.04(+1.49%)
Sep 21, 2021
2.770
2.770
2.565
2.680
195,947
-0.02(-0.74%)
Sep 20, 2021
2.600
2.730
2.570
2.700
272,862
+0.00(+0.00%)
Sep 17, 2021
2.640
2.740
2.580
2.700
3,172,301
+0.02(+0.75%)
Sep 16, 2021
2.780
2.790
2.560
2.680
554,619
-0.10(-3.60%)
Sep 15, 2021
2.850
2.850
2.720
2.780
470,266
-0.05(-1.77%)
Sep 14, 2021
3.150
3.250
2.800
2.830
688,891
-0.29(-9.29%)
Sep 13, 2021
2.740
3.300
2.560
3.120
2,398,363
+0.42(+15.56%)
Sep 10, 2021
2.890
2.967
2.650
2.700
518,156
-0.15(-5.26%)
Sep 09, 2021
2.870
2.990
2.850
2.850
409,013
-0.06(-2.06%)
Sep 08, 2021
3.140
3.190
2.900
2.910
126,979
-0.23(-7.32%)
Sep 07, 2021
3.110
3.200
3.050
3.140
143,471
+0.01(+0.32%)
Sep 03, 2021
3.200
3.200
3.110
3.130
103,853
-0.05(-1.57%)
Sep 02, 2021
3.300
3.300
3.160
3.180
212,582
-0.06(-1.85%)
Sep 01, 2021
3.280
3.280
3.180
3.240
91,414
-0.03(-0.92%)
Aug 31, 2021
3.270
3.310
3.150
3.270
190,394
+0.01(+0.31%)
Aug 30, 2021
3.370
3.420
3.260
3.260
255,020
-0.08(-2.40%)
Aug 27, 2021
3.190
3.420
3.150
3.340
211,412
+0.19(+6.03%)
Aug 26, 2021
3.080
3.230
3.010
3.150
228,235
+0.07(+2.27%)
Aug 25, 2021
3.110
3.190
3.060
3.080
130,518
-0.01(-0.32%)
Aug 24, 2021
2.930
3.190
2.915
3.090
341,143
+0.21(+7.29%)
Aug 23, 2021
2.770
2.920
2.770
2.880
266,372
+0.15(+5.49%)
Aug 20, 2021
2.690
2.740
2.630
2.730
114,444
+0.06(+2.25%)
Aug 19, 2021
2.830
2.980
2.650
2.670
367,558
-0.17(-5.99%)
Aug 18, 2021
2.850
2.960
2.830
2.840
140,655
-0.03(-1.05%)
Aug 17, 2021
2.890
2.910
2.850
2.870
183,422
-0.08(-2.71%)
Aug 16, 2021
2.950
3.010
2.870
2.950
201,160
-0.06(-1.99%)
Aug 13, 2021
3.120
3.120
2.950
3.010
300,560
-0.13(-4.14%)
Aug 12, 2021
3.150
3.240
3.000
3.140
311,348
+0.04(+1.29%)
Aug 11, 2021
3.180
3.220
3.100
3.100
129,284
-0.07(-2.21%)
Aug 10, 2021
3.190
3.280
3.120
3.170
164,631
+0.02(+0.63%)
Aug 09, 2021
3.150
3.260
3.120
3.150
155,159
-0.07(-2.17%)
Aug 06, 2021
2.930
3.250
2.840
3.220
410,187
+0.33(+11.42%)
Aug 05, 2021
3.050
3.070
2.850
2.890
775,486
-0.25(-7.96%)
Aug 04, 2021
3.230
3.300
3.120
3.140
286,925
-0.17(-5.14%)
Aug 03, 2021
3.120
3.390
2.970
3.310
524,475
+0.11(+3.44%)
Aug 02, 2021
3.220
3.380
3.130
3.200
310,020
+0.03(+0.95%)
Jul 30, 2021
3.190
3.350
3.150
3.170
482,222
-0.04(-1.25%)
Jul 29, 2021
3.330
3.410
3.190
3.210
466,246
-0.06(-1.83%)
Jul 28, 2021
3.350
3.350
3.160
3.270
187,056
+0.00(+0.00%)
Jul 27, 2021
3.180
3.330
3.120
3.270
260,806
+0.11(+3.48%)
Jul 26, 2021
3.290
3.350
3.120
3.160
295,242
-0.08(-2.47%)
Jul 23, 2021
3.290
3.300
3.200
3.240
94,659
-0.03(-0.92%)
Jul 22, 2021
3.360
3.360
3.210
3.270
234,847
-0.04(-1.21%)
Jul 21, 2021
3.410
3.480
3.310
3.310
222,919
-0.04(-1.19%)
Jul 20, 2021
3.310
3.440
3.290
3.350
465,093
+0.11(+3.40%)
Jul 19, 2021
3.280
3.290
3.120
3.240
419,292
-0.11(-3.28%)
Jul 16, 2021
3.600
3.758
3.312
3.350
418,449
-0.18(-5.10%)
Jul 15, 2021
3.590
3.680
3.530
3.530
485,341
-0.17(-4.59%)
Jul 14, 2021
3.750
3.870
3.650
3.700
178,552
-0.07(-1.86%)
Jul 13, 2021
3.970
4.040
3.650
3.770
367,147
-0.21(-5.28%)
Jul 12, 2021
3.930
4.020
3.880
3.980
116,738
+0.00(+0.00%)
Jul 09, 2021
3.960
4.080
3.940
3.980
256,316
+0.15(+3.92%)
Jul 08, 2021
3.800
3.950
3.800
3.830
624,115
-0.12(-3.04%)
Jul 07, 2021
4.200
4.300
3.850
3.950
870,344
-0.30(-7.06%)
Jul 06, 2021
4.440
4.610
4.240
4.250
344,718
-0.19(-4.28%)
Jul 02, 2021
4.660
4.710
4.350
4.440
448,720
-0.20(-4.31%)
Jul 01, 2021
4.790
4.790
4.630
4.640
184,645
-0.10(-2.11%)
Jun 30, 2021
4.670
4.915
4.630
4.740
412,920
+0.05(+1.07%)
Jun 29, 2021
4.720
4.840
4.640
4.690
153,573
-0.08(-1.68%)
Jun 28, 2021
5.020
5.110
4.690
4.770
263,567
-0.20(-4.02%)
Jun 25, 2021
5.040
5.130
4.970
4.970
559,099
-0.06(-1.19%)
Jun 24, 2021
4.830
5.060
4.720
5.030
417,073
+0.25(+5.23%)
Jun 23, 2021
4.700
4.815
4.690
4.780
210,235
+0.11(+2.36%)
Jun 22, 2021
4.680
4.750
4.560
4.670
329,236
+0.01(+0.21%)
Jun 21, 2021
4.600
4.740
4.560
4.660
647,423
+0.06(+1.30%)
Jun 18, 2021
5.030
5.040
4.550
4.600
571,836
-0.31(-6.31%)
Jun 17, 2021
5.510
5.600
4.880
4.910
754,803
-0.65(-11.69%)
Jun 16, 2021
5.430
5.630
5.310
5.560
414,364
+0.08(+1.46%)
Jun 15, 2021
5.510
5.570
5.180
5.480
849,244
+0.04(+0.74%)
Jun 14, 2021
5.300
5.850
5.221
5.440
1,175,122
+0.20(+3.82%)
Jun 11, 2021
4.890
5.370
4.850
5.240
1,771,882
+0.40(+8.26%)
Jun 10, 2021
4.870
4.890
4.670
4.840
555,929
+0.04(+0.83%)
Jun 09, 2021
4.880
4.960
4.670
4.800
433,076
-0.05(-1.03%)
Jun 08, 2021
4.740
4.870
4.580
4.850
363,763
+0.13(+2.75%)
Jun 07, 2021
4.910
4.944
4.700
4.720
155,575
-0.19(-3.87%)
Jun 04, 2021
4.940
4.950
4.800
4.910
186,134
-0.01(-0.20%)
Jun 03, 2021
4.960
5.000
4.820
4.920
156,249
-0.01(-0.20%)
Jun 02, 2021
5.100
5.120
4.880
4.930
392,722
-0.24(-4.64%)
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.