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
Avino Silver & Gold
(NY:
ASM
)
0.8870
-0.0275 (-3.01%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
1.080
1.080
1.040
1.070
910,502
+0.00(+0.00%)
May 30, 2024
1.080
1.090
1.010
1.070
1,270,322
+0.00(+0.00%)
May 29, 2024
1.080
1.080
1.050
1.070
756,323
+0.00(+0.00%)
May 28, 2024
1.100
1.120
1.040
1.070
2,725,109
+0.00(+0.00%)
May 24, 2024
1.050
1.070
1.020
1.070
1,199,415
+0.04(+3.88%)
May 23, 2024
1.030
1.040
1.000
1.030
1,172,910
+0.02(+1.98%)
May 22, 2024
1.060
1.060
0.9850
1.010
1,551,559
-0.05(-4.72%)
May 21, 2024
1.050
1.100
1.010
1.060
2,321,667
+0.00(+0.00%)
May 20, 2024
1.050
1.100
1.010
1.060
3,542,806
+0.04(+3.92%)
May 17, 2024
0.9101
1.020
0.8950
1.020
4,393,084
+0.12(+13.33%)
May 16, 2024
0.9055
0.9073
0.8602
0.9000
1,231,771
+0.00(+0.00%)
May 15, 2024
0.8800
0.9165
0.8313
0.9000
1,939,648
+0.03(+3.21%)
May 14, 2024
0.8201
0.8780
0.8201
0.8720
1,434,771
+0.05(+6.47%)
May 13, 2024
0.8086
0.8300
0.8001
0.8190
715,431
+0.02(+1.99%)
May 10, 2024
0.8600
0.8640
0.8000
0.8030
1,447,726
-0.04(-4.79%)
May 09, 2024
0.7339
0.8441
0.7339
0.8434
1,785,174
+0.12(+16.86%)
May 08, 2024
0.7300
0.7399
0.7180
0.7217
681,496
-0.01(-1.14%)
May 07, 2024
0.7400
0.7400
0.7210
0.7300
736,469
-0.01(-1.35%)
May 06, 2024
0.7198
0.7500
0.7162
0.7400
743,797
+0.02(+2.81%)
May 03, 2024
0.7000
0.7200
0.6901
0.7198
484,867
+0.02(+2.46%)
May 02, 2024
0.7000
0.7200
0.6806
0.7025
910,297
-0.00(-0.07%)
May 01, 2024
0.7380
0.7382
0.7030
0.7030
463,843
-0.03(-3.86%)
Apr 30, 2024
0.7500
0.7597
0.7200
0.7312
682,418
-0.04(-5.04%)
Apr 29, 2024
0.7710
0.7974
0.7610
0.7700
440,729
-0.00(-0.52%)
Apr 26, 2024
0.7624
0.7748
0.7500
0.7740
498,712
+0.02(+2.61%)
Apr 25, 2024
0.7036
0.7562
0.7026
0.7543
614,948
+0.04(+5.64%)
Apr 24, 2024
0.7060
0.7200
0.7019
0.7140
312,698
-0.00(-0.52%)
Apr 23, 2024
0.6900
0.7238
0.6900
0.7177
534,812
+0.02(+3.10%)
Apr 22, 2024
0.7000
0.7170
0.6862
0.6961
1,228,339
-0.05(-6.61%)
Apr 19, 2024
0.7328
0.7545
0.7315
0.7454
548,064
+0.01(+0.99%)
Apr 18, 2024
0.7648
0.7648
0.7348
0.7381
419,845
-0.01(-1.69%)
Apr 17, 2024
0.7715
0.7786
0.7406
0.7508
928,828
-0.00(-0.42%)
Apr 16, 2024
0.7430
0.7700
0.7122
0.7540
1,558,776
+0.01(+0.78%)
Apr 15, 2024
0.7600
0.7631
0.7116
0.7482
2,053,017
-0.02(-2.23%)
Apr 12, 2024
0.8180
0.8400
0.7500
0.7653
2,537,793
-0.02(-3.05%)
Apr 11, 2024
0.7800
0.7895
0.7700
0.7894
1,326,016
+0.01(+0.88%)
Apr 10, 2024
0.7800
0.7778
0.7601
0.7825
1,437,946
-0.00(-0.57%)
Apr 09, 2024
0.8394
0.8394
0.7701
0.7870
1,609,486
-0.02(-2.72%)
Apr 08, 2024
0.8500
0.8500
0.7610
0.8090
2,559,577
-0.00(-0.12%)
Apr 05, 2024
0.7537
0.8600
0.7174
0.8100
1,931,481
+0.05(+6.09%)
Apr 04, 2024
0.8300
0.8300
0.7400
0.7635
2,000,271
-0.05(-5.74%)
Apr 03, 2024
0.7699
0.8800
0.7650
0.8100
2,076,389
+0.06(+7.28%)
Apr 02, 2024
0.7611
0.7900
0.7300
0.7550
1,465,094
-0.00(-0.16%)
Apr 01, 2024
0.6450
0.7562
0.6400
0.7562
2,327,674
+0.13(+21.38%)
Mar 28, 2024
0.5985
0.6199
0.6199
0.6230
996,316
+0.03(+5.70%)
Mar 27, 2024
0.5820
0.5998
0.5820
0.5894
388,847
+0.00(+0.77%)
Mar 26, 2024
0.6000
0.6000
0.5780
0.5849
262,755
+0.00(+0.43%)
Mar 25, 2024
0.5827
0.5927
0.5711
0.5824
440,325
+0.01(+1.82%)
Mar 22, 2024
0.5799
0.5900
0.5695
0.5720
452,097
-0.01(-1.84%)
Mar 21, 2024
0.6000
0.6100
0.5701
0.5827
868,492
-0.01(-1.97%)
Mar 20, 2024
0.5600
0.5948
0.5556
0.5944
548,579
+0.03(+5.95%)
Mar 19, 2024
0.5761
0.5763
0.5500
0.5610
485,851
-0.02(-3.11%)
Mar 18, 2024
0.5993
0.5993
0.5635
0.5790
577,173
-0.02(-3.02%)
Mar 15, 2024
0.5850
0.6000
0.5710
0.5970
678,184
+0.03(+5.14%)
Mar 14, 2024
0.5900
0.6200
0.5601
0.5678
949,673
-0.02(-3.68%)
Mar 13, 2024
0.5392
0.5897
0.5300
0.5895
1,405,537
+0.05(+8.96%)
Mar 12, 2024
0.5400
0.5495
0.5300
0.5410
548,092
-0.01(-1.55%)
Mar 11, 2024
0.5139
0.5700
0.5135
0.5495
1,271,158
+0.03(+6.62%)
Mar 08, 2024
0.5150
0.5200
0.4976
0.5154
639,061
+0.01(+1.08%)
Mar 07, 2024
0.5087
0.5100
0.4960
0.5099
618,341
+0.01(+1.57%)
Mar 06, 2024
0.5130
0.5130
0.4952
0.5020
835,340
+0.00(+0.90%)
Mar 05, 2024
0.5000
0.5128
0.4950
0.4975
558,715
+0.01(+1.06%)
Mar 04, 2024
0.4900
0.5000
0.4750
0.4923
1,101,131
+0.01(+2.03%)
Mar 01, 2024
0.4690
0.4847
0.4600
0.4825
639,865
+0.03(+5.60%)
Feb 29, 2024
0.4598
0.4697
0.4520
0.4569
262,779
+0.00(+1.11%)
Feb 28, 2024
0.4456
0.4539
0.4450
0.4519
236,245
+0.01(+1.44%)
Feb 27, 2024
0.4450
0.4489
0.4450
0.4455
300,218
+0.00(+1.02%)
Feb 26, 2024
0.4490
0.4499
0.4376
0.4410
367,158
-0.01(-2.56%)
Feb 23, 2024
0.4549
0.4623
0.4435
0.4526
216,030
+0.01(+2.21%)
Feb 22, 2024
0.4600
0.4650
0.4421
0.4428
747,777
-0.02(-3.91%)
Feb 21, 2024
0.4626
0.4699
0.4600
0.4608
186,678
-0.00(-0.90%)
Feb 20, 2024
0.4700
0.4802
0.4595
0.4650
465,790
-0.01(-2.52%)
Feb 16, 2024
0.4800
0.4802
0.4705
0.4770
240,249
-0.00(-0.63%)
Feb 15, 2024
0.4557
0.4820
0.4557
0.4800
461,240
+0.03(+6.31%)
Feb 14, 2024
0.4586
0.4590
0.4500
0.4515
405,351
-0.01(-1.55%)
Feb 13, 2024
0.4600
0.4701
0.4530
0.4586
485,647
-0.01(-2.98%)
Feb 12, 2024
0.4798
0.4798
0.4600
0.4727
245,966
+0.01(+2.56%)
Feb 09, 2024
0.4600
0.4629
0.4500
0.4609
435,792
+0.00(+0.99%)
Feb 08, 2024
0.4550
0.4591
0.4514
0.4564
257,813
+0.00(+0.31%)
Feb 07, 2024
0.4630
0.4680
0.4530
0.4550
271,511
-0.01(-2.28%)
Feb 06, 2024
0.4600
0.4699
0.4600
0.4656
149,536
+0.00(+1.02%)
Feb 05, 2024
0.4700
0.4750
0.4625
0.4609
452,811
-0.02(-3.15%)
Feb 02, 2024
0.4706
0.4799
0.4650
0.4759
465,478
-0.00(-0.87%)
Feb 01, 2024
0.4848
0.4853
0.4751
0.4801
561,492
+0.01(+1.07%)
Jan 31, 2024
0.4900
0.4949
0.4630
0.4750
594,252
-0.02(-3.55%)
Jan 30, 2024
0.4800
0.4925
0.4715
0.4925
508,517
+0.00(+0.78%)
Jan 29, 2024
0.4900
0.4944
0.4800
0.4887
658,273
+0.01(+2.00%)
Jan 26, 2024
0.4845
0.4845
0.4700
0.4791
288,233
-0.00(-0.10%)
Jan 25, 2024
0.4831
0.4831
0.4630
0.4796
478,080
-0.00(-0.02%)
Jan 24, 2024
0.4800
0.4899
0.4630
0.4797
672,035
+0.01(+2.04%)
Jan 23, 2024
0.4700
0.4740
0.4535
0.4701
339,063
+0.01(+1.67%)
Jan 22, 2024
0.4663
0.4713
0.4510
0.4624
241,007
+0.00(+0.52%)
Jan 19, 2024
0.4600
0.4615
0.4500
0.4600
230,980
+0.00(+0.39%)
Jan 18, 2024
0.4600
0.4662
0.4520
0.4582
319,079
-0.00(-0.22%)
Jan 17, 2024
0.4614
0.4634
0.4554
0.4592
324,722
-0.01(-1.40%)
Jan 16, 2024
0.4800
0.4904
0.4612
0.4657
407,016
-0.01(-2.37%)
Jan 12, 2024
0.4723
0.4890
0.4700
0.4770
396,621
+0.01(+2.14%)
Jan 11, 2024
0.4700
0.4730
0.4600
0.4670
444,749
-0.00(-0.64%)
Jan 10, 2024
0.4717
0.4770
0.4630
0.4700
259,905
-0.00(-0.63%)
Jan 09, 2024
0.4960
0.4990
0.4700
0.4730
592,747
-0.02(-3.45%)
Jan 08, 2024
0.4849
0.4899
0.4700
0.4899
454,020
+0.00(+0.97%)
Jan 05, 2024
0.4973
0.5070
0.4801
0.4852
568,829
-0.01(-1.66%)
Jan 04, 2024
0.4972
0.5048
0.4911
0.4934
482,382
-0.01(-1.08%)
Jan 03, 2024
0.5110
0.5149
0.4950
0.4988
644,771
-0.02(-3.52%)
Jan 02, 2024
0.5200
0.5303
0.5111
0.5170
824,042
-0.01(-1.34%)
Dec 29, 2023
0.5200
0.5300
0.5200
0.5240
723,103
-0.01(-0.95%)
Dec 28, 2023
0.5280
0.5390
0.5200
0.5290
744,553
-0.00(-0.38%)
Dec 27, 2023
0.5200
0.5380
0.5180
0.5310
944,584
+0.02(+3.47%)
Dec 26, 2023
0.5200
0.5240
0.5103
0.5132
489,988
+0.01(+1.60%)
Dec 22, 2023
0.5050
0.5271
0.5050
0.5051
1,132,278
+0.01(+2.33%)
Dec 21, 2023
0.5010
0.5139
0.4876
0.4936
846,160
-0.01(-1.28%)
Dec 20, 2023
0.5000
0.5099
0.4903
0.5000
509,005
+0.00(+0.00%)
Dec 19, 2023
0.5100
0.5180
0.4983
0.5000
985,947
+0.00(+0.44%)
Dec 18, 2023
0.5034
0.5100
0.4902
0.4978
482,301
-0.01(-1.11%)
Dec 15, 2023
0.5000
0.5119
0.4975
0.5034
572,773
+0.00(+0.68%)
Dec 14, 2023
0.5395
0.5438
0.4962
0.5000
1,824,765
-0.01(-1.96%)
Dec 13, 2023
0.4750
0.5464
0.4700
0.5100
1,159,759
+0.04(+7.37%)
Dec 12, 2023
0.5177
0.5177
0.4748
0.4750
545,957
-0.03(-5.00%)
Dec 11, 2023
0.5087
0.5121
0.4950
0.5000
383,646
+0.00(+0.00%)
Dec 08, 2023
0.5069
0.5184
0.4900
0.5000
1,397,046
-0.01(-2.34%)
Dec 07, 2023
0.5300
0.5326
0.5075
0.5120
381,804
-0.02(-3.03%)
Dec 06, 2023
0.5200
0.5400
0.5150
0.5280
408,116
+0.01(+1.95%)
Dec 05, 2023
0.5326
0.5499
0.5000
0.5179
771,286
-0.02(-4.09%)
Dec 04, 2023
0.5590
0.5700
0.5350
0.5400
696,748
-0.02(-4.09%)
Dec 01, 2023
0.5700
0.5700
0.5420
0.5630
1,298,988
+0.01(+1.08%)
Nov 30, 2023
0.5400
0.5699
0.5301
0.5570
895,439
+0.05(+9.19%)
Nov 29, 2023
0.5000
0.5460
0.5000
0.5101
1,780,337
+0.02(+3.22%)
Nov 28, 2023
0.4900
0.4970
0.4806
0.4942
6,145,116
+0.01(+2.53%)
Nov 27, 2023
0.4900
0.4938
0.4753
0.4820
914,371
+0.00(+0.94%)
Nov 24, 2023
0.4740
0.4840
0.4702
0.4775
301,784
+0.00(+0.95%)
Nov 22, 2023
0.4850
0.4850
0.4677
0.4730
321,504
-0.01(-1.17%)
Nov 21, 2023
0.4900
0.4920
0.4714
0.4786
508,227
-0.00(-0.68%)
Nov 20, 2023
0.4700
0.4899
0.4672
0.4819
366,398
+0.01(+3.17%)
Nov 17, 2023
0.4700
0.4800
0.4670
0.4671
297,596
-0.00(-1.02%)
Nov 16, 2023
0.4750
0.4899
0.4675
0.4719
418,460
-0.00(-0.38%)
Nov 15, 2023
0.4750
0.4751
0.4575
0.4737
294,492
+0.00(+0.57%)
Nov 14, 2023
0.4400
0.4750
0.4400
0.4710
360,297
+0.03(+7.53%)
Nov 13, 2023
0.4178
0.4457
0.4178
0.4380
421,734
+0.02(+3.82%)
Nov 10, 2023
0.4500
0.4512
0.4200
0.4219
618,934
-0.03(-5.74%)
Nov 09, 2023
0.4500
0.4525
0.4372
0.4476
539,900
+0.00(+1.11%)
Nov 08, 2023
0.4489
0.4601
0.4300
0.4427
321,083
-0.00(-0.70%)
Nov 07, 2023
0.4561
0.4581
0.4400
0.4458
361,971
-0.02(-4.93%)
Nov 06, 2023
0.4800
0.4840
0.4555
0.4689
369,680
-0.01(-2.31%)
Nov 03, 2023
0.4700
0.4849
0.4502
0.4800
438,919
+0.03(+6.67%)
Nov 02, 2023
0.4400
0.4500
0.4301
0.4500
548,322
+0.02(+3.45%)
Nov 01, 2023
0.4551
0.4563
0.4000
0.4350
951,375
-0.01(-3.25%)
Oct 31, 2023
0.4800
0.4929
0.4379
0.4496
8,456,002
-0.03(-6.33%)
Oct 30, 2023
0.5001
0.5200
0.4780
0.4800
757,029
-0.03(-6.67%)
Oct 27, 2023
0.4900
0.5183
0.4872
0.5143
495,313
+0.02(+4.96%)
Oct 26, 2023
0.4999
0.4999
0.4741
0.4900
255,430
+0.00(+0.62%)
Oct 25, 2023
0.4924
0.4970
0.4750
0.4870
194,145
+0.00(+0.23%)
Oct 24, 2023
0.4776
0.4882
0.4710
0.4859
326,073
+0.00(+0.41%)
Oct 23, 2023
0.4888
0.5033
0.4761
0.4839
550,909
+0.00(+0.39%)
Oct 20, 2023
0.4950
0.5107
0.4700
0.4820
895,175
-0.01(-2.72%)
Oct 19, 2023
0.5192
0.5200
0.4701
0.4955
681,041
-0.02(-4.25%)
Oct 18, 2023
0.5209
0.5400
0.5133
0.5175
913,169
+0.01(+1.47%)
Oct 17, 2023
0.5100
0.5150
0.5000
0.5100
333,472
+0.00(+0.39%)
Oct 16, 2023
0.5200
0.5159
0.5000
0.5080
401,919
-0.00(-0.18%)
Oct 13, 2023
0.5070
0.5198
0.5000
0.5089
702,520
+0.02(+3.43%)
Oct 12, 2023
0.5096
0.5150
0.4900
0.4920
329,123
-0.02(-3.15%)
Oct 11, 2023
0.5100
0.5100
0.4912
0.5080
221,870
+0.02(+3.67%)
Oct 10, 2023
0.5032
0.5199
0.4900
0.4900
472,817
+0.00(+0.00%)
Oct 09, 2023
0.4999
0.5199
0.4881
0.4900
763,464
+0.00(+0.72%)
Oct 06, 2023
0.4502
0.4899
0.4502
0.4865
610,322
+0.04(+8.59%)
Oct 05, 2023
0.4600
0.4691
0.4425
0.4480
721,875
-0.01(-2.52%)
Oct 04, 2023
0.4750
0.4879
0.4350
0.4596
1,101,416
-0.02(-4.01%)
Oct 03, 2023
0.4900
0.4900
0.4711
0.4788
944,144
-0.01(-2.29%)
Oct 02, 2023
0.5300
0.5300
0.4861
0.4900
635,215
-0.03(-5.13%)
Sep 29, 2023
0.5377
0.5450
0.5160
0.5165
423,609
-0.01(-2.27%)
Sep 28, 2023
0.5240
0.5330
0.5200
0.5285
346,661
+0.00(+0.09%)
Sep 27, 2023
0.5500
0.5500
0.5208
0.5280
568,669
-0.01(-2.40%)
Sep 26, 2023
0.5700
0.5700
0.5342
0.5410
497,281
-0.02(-4.42%)
Sep 25, 2023
0.5899
0.5716
0.5660
0.5660
343,662
-0.02(-2.58%)
Sep 22, 2023
0.5925
0.6000
0.5810
0.5810
211,615
-0.01(-1.07%)
Sep 21, 2023
0.6010
0.6133
0.5850
0.5873
525,777
-0.03(-4.24%)
Sep 20, 2023
0.5941
0.6198
0.5941
0.6133
130,942
+0.01(+2.22%)
Sep 19, 2023
0.6250
0.6330
0.5973
0.6000
197,180
-0.02(-3.54%)
Sep 18, 2023
0.6800
0.6864
0.6010
0.6220
411,051
-0.03(-4.31%)
Sep 15, 2023
0.6340
0.6728
0.6111
0.6500
827,740
+0.01(+1.40%)
Sep 14, 2023
0.5900
0.6450
0.5877
0.6410
1,098,105
+0.04(+6.32%)
Sep 13, 2023
0.6067
0.6067
0.5900
0.6029
562,971
-0.01(-1.15%)
Sep 12, 2023
0.5807
0.6150
0.5801
0.6099
318,824
+0.01(+1.65%)
Sep 11, 2023
0.6000
0.6081
0.5701
0.6000
425,642
+0.01(+0.84%)
Sep 08, 2023
0.6000
0.6088
0.5671
0.5950
453,850
-0.01(-0.83%)
Sep 07, 2023
0.6000
0.6028
0.5978
0.6000
123,041
-0.00(-0.73%)
Sep 06, 2023
0.5989
0.6162
0.5950
0.6044
305,619
+0.01(+2.44%)
Sep 05, 2023
0.6201
0.6323
0.5900
0.5900
537,324
-0.03(-5.31%)
Sep 01, 2023
0.6300
0.6374
0.6226
0.6231
258,264
-0.01(-1.10%)
Aug 31, 2023
0.6429
0.6469
0.6271
0.6300
218,407
-0.01(-1.59%)
Aug 30, 2023
0.6400
0.6580
0.6400
0.6402
260,014
-0.00(-0.30%)
Aug 29, 2023
0.6451
0.6591
0.6380
0.6421
714,344
-0.01(-2.12%)
Aug 28, 2023
0.6600
0.6648
0.6500
0.6560
325,922
-0.00(-0.53%)
Aug 25, 2023
0.6760
0.6839
0.6401
0.6595
375,050
-0.02(-2.86%)
Aug 24, 2023
0.7110
0.7110
0.6764
0.6789
261,782
-0.04(-5.05%)
Aug 23, 2023
0.6850
0.7300
0.6850
0.7150
518,185
+0.04(+5.18%)
Aug 22, 2023
0.6586
0.6822
0.6453
0.6798
207,372
+0.03(+4.58%)
Aug 21, 2023
0.6600
0.6600
0.6430
0.6500
293,606
-0.01(-0.76%)
Aug 18, 2023
0.6300
0.6650
0.6250
0.6550
676,084
+0.03(+4.37%)
Aug 17, 2023
0.6440
0.6543
0.6259
0.6276
366,785
-0.03(-4.11%)
Aug 16, 2023
0.6577
0.6600
0.6420
0.6545
221,604
-0.00(-0.61%)
Aug 15, 2023
0.6800
0.6800
0.6550
0.6585
220,616
-0.02(-2.52%)
Aug 14, 2023
0.6563
0.6900
0.6450
0.6755
497,522
+0.02(+2.75%)
Aug 11, 2023
0.6500
0.6605
0.6401
0.6574
457,618
+0.02(+2.72%)
Aug 10, 2023
0.6700
0.6798
0.6380
0.6400
719,399
-0.04(-5.92%)
Aug 09, 2023
0.6809
0.6864
0.6725
0.6803
128,573
-0.01(-1.28%)
Aug 08, 2023
0.6700
0.7050
0.6650
0.6891
317,902
+0.01(+2.18%)
Aug 07, 2023
0.6868
0.6900
0.6650
0.6744
234,550
-0.01(-1.81%)
Aug 04, 2023
0.6989
0.7099
0.6868
0.6868
323,109
+0.00(+0.00%)
Aug 03, 2023
0.6868
0.6989
0.6868
0.6868
201,835
-0.01(-1.75%)
Aug 02, 2023
0.7300
0.7300
0.6860
0.6990
359,297
-0.02(-3.05%)
Aug 01, 2023
0.7400
0.7400
0.7100
0.7210
407,838
-0.03(-3.78%)
Jul 31, 2023
0.7053
0.7500
0.7050
0.7493
470,799
+0.05(+6.42%)
Jul 28, 2023
0.7200
0.7200
0.7004
0.7041
292,809
-0.02(-2.48%)
Jul 27, 2023
0.7279
0.7298
0.7000
0.7220
762,004
+0.01(+1.69%)
Jul 26, 2023
0.7100
0.7330
0.7100
0.7100
206,364
-0.02(-2.74%)
Jul 25, 2023
0.7000
0.7300
0.6964
0.7300
474,417
+0.03(+4.18%)
Jul 24, 2023
0.6900
0.7023
0.6840
0.7007
490,286
+0.01(+1.55%)
Jul 21, 2023
0.7000
0.7132
0.6620
0.6900
559,716
-0.01(-1.43%)
Jul 20, 2023
0.7300
0.7399
0.6990
0.7000
618,669
-0.04(-5.06%)
Jul 19, 2023
0.7590
0.7590
0.7322
0.7373
288,776
-0.01(-1.73%)
Jul 18, 2023
0.7400
0.7600
0.7350
0.7503
515,338
+0.02(+2.78%)
Jul 17, 2023
0.7500
0.7540
0.7255
0.7300
500,723
-0.02(-2.65%)
Jul 14, 2023
0.7350
0.7599
0.7350
0.7499
374,253
+0.01(+0.79%)
Jul 13, 2023
0.7600
0.7639
0.7300
0.7440
447,271
+0.01(+1.92%)
Jul 12, 2023
0.7100
0.7502
0.7051
0.7300
1,008,289
+0.03(+4.87%)
Jul 11, 2023
0.7100
0.7100
0.6902
0.6961
209,973
-0.01(-1.22%)
Jul 10, 2023
0.6985
0.7099
0.6960
0.7047
304,987
+0.02(+2.43%)
Jul 07, 2023
0.6720
0.7100
0.6700
0.6880
317,340
+0.01(+1.85%)
Jul 06, 2023
0.7121
0.7200
0.6600
0.6755
606,882
-0.03(-4.86%)
Jul 05, 2023
0.6900
0.7170
0.6700
0.7100
901,140
+0.05(+6.94%)
Jul 03, 2023
0.6598
0.6700
0.6550
0.6639
198,473
+0.00(+0.62%)
Jun 30, 2023
0.6350
0.6598
0.6311
0.6598
263,159
+0.01(+1.51%)
Jun 29, 2023
0.6400
0.6599
0.6371
0.6500
287,674
+0.01(+2.02%)
Jun 28, 2023
0.6410
0.6500
0.6312
0.6371
593,377
-0.00(-0.61%)
Jun 27, 2023
0.6700
0.6700
0.6400
0.6410
279,116
-0.02(-2.78%)
Jun 26, 2023
0.6500
0.6800
0.6428
0.6593
556,436
+0.00(+0.46%)
Jun 23, 2023
0.6666
0.6666
0.6400
0.6563
601,925
-0.01(-1.55%)
Jun 22, 2023
0.6698
0.6874
0.6631
0.6666
347,380
-0.01(-1.52%)
Jun 21, 2023
0.6661
0.6930
0.6661
0.6769
229,822
+0.01(+1.48%)
Jun 20, 2023
0.6869
0.6869
0.6670
0.6670
534,922
-0.01(-2.06%)
Jun 16, 2023
0.6800
0.6990
0.6750
0.6810
285,194
+0.01(+1.34%)
Jun 15, 2023
0.6900
0.7098
0.6720
0.6720
538,383
-0.02(-2.61%)
Jun 14, 2023
0.6960
0.7101
0.6900
0.6900
141,059
-0.01(-1.33%)
Jun 13, 2023
0.6946
0.7104
0.6905
0.6993
155,542
-0.00(-0.10%)
Jun 12, 2023
0.7100
0.7199
0.6870
0.7000
218,822
-0.01(-1.41%)
Jun 09, 2023
0.7105
0.7177
0.6950
0.7100
188,344
+0.00(+0.00%)
Jun 08, 2023
0.7217
0.7295
0.7100
0.7100
444,514
+0.00(+0.00%)
Jun 07, 2023
0.7202
0.7295
0.7053
0.7100
269,024
-0.01(-0.71%)
Jun 06, 2023
0.7295
0.7295
0.7115
0.7151
182,399
-0.01(-0.98%)
Jun 05, 2023
0.7181
0.7327
0.7151
0.7222
213,756
+0.00(+0.31%)
Jun 02, 2023
0.7200
0.7300
0.7068
0.7200
372,037
-0.01(-1.26%)
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.