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
Spire Global Inc
(NY:
SPIR
)
9.480
-0.400 (-4.05%)
Streaming Delayed Price
Updated: 2:18 PM EDT, May 20, 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 17, 2024
9.510
10.25
9.510
9.880
665,822
-0.03(-0.30%)
May 16, 2024
8.500
10.29
8.270
9.910
2,609,353
-1.43(-12.61%)
May 15, 2024
12.28
12.28
11.33
11.34
696,400
-0.83(-6.82%)
May 14, 2024
11.82
12.21
11.79
12.17
279,665
+0.63(+5.46%)
May 13, 2024
11.97
12.18
11.47
11.54
347,848
-0.26(-2.20%)
May 10, 2024
11.80
12.30
11.55
11.80
392,630
+0.49(+4.33%)
May 09, 2024
10.81
11.75
10.81
11.31
270,967
+0.52(+4.82%)
May 08, 2024
10.68
10.94
10.60
10.79
205,574
-0.09(-0.83%)
May 07, 2024
11.19
11.68
10.85
10.88
201,554
-0.26(-2.33%)
May 06, 2024
10.95
11.26
10.86
11.14
229,836
+0.42(+3.92%)
May 03, 2024
10.53
10.95
10.53
10.72
209,623
+0.48(+4.69%)
May 02, 2024
10.44
10.53
10.05
10.24
160,706
+0.04(+0.39%)
May 01, 2024
10.34
10.55
9.965
10.20
207,443
-0.24(-2.30%)
Apr 30, 2024
10.25
10.55
10.04
10.44
302,601
+0.06(+0.58%)
Apr 29, 2024
9.990
10.41
9.840
10.38
281,089
+0.48(+4.85%)
Apr 26, 2024
9.780
10.04
9.650
9.900
212,566
+0.16(+1.64%)
Apr 25, 2024
9.970
9.990
9.470
9.740
351,366
-0.46(-4.51%)
Apr 24, 2024
10.37
10.50
9.970
10.20
182,451
-0.09(-0.87%)
Apr 23, 2024
9.850
10.47
9.850
10.29
314,757
+0.48(+4.89%)
Apr 22, 2024
10.07
10.18
9.710
9.810
404,071
-0.17(-1.70%)
Apr 19, 2024
9.640
10.25
9.570
9.980
391,648
+0.15(+1.53%)
Apr 18, 2024
10.39
10.62
9.750
9.830
451,851
-0.30(-2.96%)
Apr 17, 2024
10.71
10.83
10.12
10.13
267,215
-0.45(-4.25%)
Apr 16, 2024
10.17
10.84
10.12
10.58
275,727
+0.41(+4.03%)
Apr 15, 2024
10.97
11.26
10.11
10.17
482,510
-0.74(-6.78%)
Apr 12, 2024
11.55
11.63
10.83
10.91
338,833
-0.74(-6.35%)
Apr 11, 2024
11.49
11.68
11.01
11.65
428,505
+0.26(+2.28%)
Apr 10, 2024
11.71
11.97
11.35
11.39
417,742
-0.78(-6.41%)
Apr 09, 2024
12.57
12.65
11.91
12.17
331,989
-0.42(-3.34%)
Apr 08, 2024
12.07
12.69
11.82
12.59
389,580
+0.65(+5.44%)
Apr 05, 2024
11.77
12.15
11.47
11.94
366,827
+0.13(+1.10%)
Apr 04, 2024
11.83
12.56
11.78
11.81
568,667
+0.17(+1.46%)
Apr 03, 2024
11.86
11.99
11.53
11.64
265,491
-0.33(-2.76%)
Apr 02, 2024
11.37
11.97
11.00
11.97
427,571
+0.37(+3.19%)
Apr 01, 2024
12.21
12.29
11.17
11.60
587,288
-0.40(-3.33%)
Mar 28, 2024
12.04
12.39
11.97
12.00
360,034
-0.05(-0.41%)
Mar 27, 2024
11.86
12.49
11.64
12.05
548,973
+0.41(+3.52%)
Mar 26, 2024
12.50
12.53
11.53
11.64
693,640
-0.79(-6.36%)
Mar 25, 2024
11.85
12.48
11.38
12.43
910,868
+0.40(+3.33%)
Mar 22, 2024
11.69
12.47
11.62
12.03
1,956,692
+0.64(+5.62%)
Mar 21, 2024
15.19
15.38
11.10
11.39
4,876,400
-6.08(-34.80%)
Mar 20, 2024
15.99
18.44
15.02
17.47
2,528,206
+1.46(+9.12%)
Mar 19, 2024
14.28
19.40
14.16
16.01
7,625,977
+3.73(+30.37%)
Mar 18, 2024
12.06
12.57
11.61
12.28
173,073
+0.33(+2.76%)
Mar 15, 2024
11.67
12.14
11.67
11.95
151,771
+0.13(+1.10%)
Mar 14, 2024
12.20
12.45
11.72
11.82
123,257
-0.35(-2.88%)
Mar 13, 2024
11.80
12.91
11.67
12.17
203,750
+0.33(+2.79%)
Mar 12, 2024
11.84
12.03
11.22
11.84
221,890
-0.11(-0.92%)
Mar 11, 2024
12.65
12.90
11.90
11.95
222,298
-0.73(-5.76%)
Mar 08, 2024
13.66
14.20
12.65
12.68
356,571
-0.94(-6.90%)
Mar 07, 2024
12.50
13.68
10.41
13.62
650,963
+1.12(+8.96%)
Mar 06, 2024
12.21
12.68
12.02
12.50
148,330
+0.53(+4.43%)
Mar 05, 2024
11.74
12.30
11.74
11.97
89,072
-0.04(-0.33%)
Mar 04, 2024
12.62
12.65
11.58
12.01
173,733
-0.47(-3.77%)
Mar 01, 2024
12.26
12.75
11.88
12.48
205,333
+0.08(+0.65%)
Feb 29, 2024
11.48
12.59
11.31
12.40
221,446
+1.09(+9.64%)
Feb 28, 2024
11.83
11.83
11.27
11.31
96,097
-0.75(-6.22%)
Feb 27, 2024
11.50
12.16
11.11
12.06
176,397
+0.75(+6.63%)
Feb 26, 2024
10.79
11.39
10.77
11.31
129,608
+0.46(+4.24%)
Feb 23, 2024
10.80
10.99
10.70
10.85
112,546
+0.04(+0.37%)
Feb 22, 2024
11.50
11.59
10.67
10.81
243,578
-0.61(-5.34%)
Feb 21, 2024
12.06
12.09
10.75
11.42
235,966
-0.86(-7.00%)
Feb 20, 2024
11.70
12.32
11.60
12.28
127,785
+0.54(+4.60%)
Feb 16, 2024
11.72
12.10
11.58
11.74
133,952
-0.16(-1.34%)
Feb 15, 2024
11.34
11.95
11.13
11.90
223,401
+0.60(+5.31%)
Feb 14, 2024
11.03
11.32
10.80
11.30
183,066
+0.43(+3.96%)
Feb 13, 2024
10.66
11.14
10.40
10.87
224,580
-0.42(-3.72%)
Feb 12, 2024
10.55
11.68
10.48
11.29
488,212
+0.85(+8.14%)
Feb 09, 2024
8.500
10.44
8.500
10.44
699,426
+2.29(+28.10%)
Feb 08, 2024
7.480
8.323
7.380
8.150
208,115
+0.75(+10.14%)
Feb 07, 2024
7.350
7.500
7.150
7.400
107,796
+0.05(+0.68%)
Feb 06, 2024
7.270
7.590
7.225
7.350
138,064
+0.10(+1.38%)
Feb 05, 2024
6.970
7.280
6.850
7.250
67,268
+0.23(+3.28%)
Feb 02, 2024
7.150
7.190
6.885
7.020
72,699
-0.24(-3.31%)
Feb 01, 2024
7.160
7.360
7.000
7.260
76,885
+0.15(+2.11%)
Jan 31, 2024
7.130
7.460
7.060
7.110
66,284
-0.06(-0.84%)
Jan 30, 2024
7.490
7.490
7.124
7.170
61,005
-0.38(-5.03%)
Jan 29, 2024
7.040
7.550
7.000
7.550
84,184
+0.49(+6.94%)
Jan 26, 2024
7.100
7.140
6.950
7.060
39,173
+0.08(+1.15%)
Jan 25, 2024
7.000
7.080
6.810
6.980
50,811
+0.02(+0.29%)
Jan 24, 2024
7.480
7.610
6.930
6.960
128,502
-0.43(-5.82%)
Jan 23, 2024
6.950
7.420
6.870
7.390
228,017
+0.42(+6.03%)
Jan 22, 2024
7.140
7.240
6.770
6.970
252,159
-0.01(-0.14%)
Jan 19, 2024
6.680
7.082
6.570
6.980
117,835
+0.32(+4.80%)
Jan 18, 2024
6.760
6.890
6.620
6.660
59,967
+0.08(+1.22%)
Jan 17, 2024
6.520
6.630
6.380
6.580
62,637
-0.07(-1.05%)
Jan 16, 2024
6.820
6.840
6.570
6.650
70,088
-0.24(-3.48%)
Jan 12, 2024
6.850
7.000
6.710
6.890
72,085
+0.08(+1.17%)
Jan 11, 2024
7.010
7.084
6.770
6.810
145,328
-0.25(-3.54%)
Jan 10, 2024
7.010
7.170
6.920
7.060
114,125
+0.04(+0.57%)
Jan 09, 2024
7.050
7.170
6.950
7.020
144,380
-0.16(-2.23%)
Jan 08, 2024
7.310
7.440
7.070
7.180
120,389
+0.03(+0.42%)
Jan 05, 2024
7.630
7.630
7.090
7.150
158,407
-0.38(-5.05%)
Jan 04, 2024
7.460
7.710
7.160
7.530
137,186
+0.06(+0.80%)
Jan 03, 2024
7.590
7.746
7.350
7.470
117,301
-0.27(-3.49%)
Jan 02, 2024
7.770
7.881
7.500
7.740
116,947
-0.08(-1.02%)
Dec 29, 2023
8.060
8.160
7.760
7.820
75,283
-0.20(-2.49%)
Dec 28, 2023
8.060
8.520
7.860
8.020
187,691
+0.00(+0.00%)
Dec 27, 2023
7.810
8.080
7.520
8.020
106,037
+0.11(+1.39%)
Dec 26, 2023
7.190
8.100
7.120
7.910
247,691
+0.65(+8.95%)
Dec 22, 2023
7.190
7.280
7.070
7.260
113,005
+0.15(+2.11%)
Dec 21, 2023
7.190
7.270
7.030
7.110
90,560
+0.05(+0.71%)
Dec 20, 2023
7.380
7.380
6.910
7.060
155,307
-0.32(-4.34%)
Dec 19, 2023
7.250
7.480
7.175
7.380
86,909
+0.23(+3.22%)
Dec 18, 2023
7.230
7.508
7.050
7.150
87,989
-0.02(-0.28%)
Dec 15, 2023
7.500
7.500
6.700
7.170
277,576
-0.17(-2.32%)
Dec 14, 2023
7.680
7.900
7.100
7.340
192,922
-0.23(-3.04%)
Dec 13, 2023
7.140
7.680
7.000
7.570
215,448
+0.41(+5.73%)
Dec 12, 2023
6.730
7.320
6.700
7.160
132,231
+0.36(+5.29%)
Dec 11, 2023
7.080
7.250
6.700
6.800
153,292
-0.29(-4.09%)
Dec 08, 2023
6.180
7.210
6.155
7.090
310,353
+0.94(+15.28%)
Dec 07, 2023
5.850
6.240
5.760
6.150
131,460
+0.34(+5.85%)
Dec 06, 2023
5.520
5.870
5.430
5.810
138,565
+0.35(+6.41%)
Dec 05, 2023
5.770
6.296
4.710
5.460
286,155
-0.26(-4.55%)
Dec 04, 2023
5.350
5.850
5.350
5.720
125,760
+0.27(+4.95%)
Dec 01, 2023
5.020
5.470
4.950
5.450
86,402
+0.37(+7.28%)
Nov 30, 2023
5.100
5.198
4.950
5.080
41,589
-0.03(-0.59%)
Nov 29, 2023
5.000
5.190
4.960
5.110
92,246
+0.15(+3.02%)
Nov 28, 2023
4.910
5.119
4.830
4.960
60,049
-0.02(-0.40%)
Nov 27, 2023
5.010
5.030
4.900
4.980
43,803
-0.07(-1.39%)
Nov 24, 2023
4.980
5.140
4.925
5.050
62,373
+0.07(+1.41%)
Nov 22, 2023
4.660
5.000
4.660
4.980
84,438
+0.34(+7.33%)
Nov 21, 2023
4.900
5.020
4.564
4.640
215,812
-0.38(-7.57%)
Nov 20, 2023
5.110
5.110
4.900
5.020
64,115
-0.02(-0.40%)
Nov 17, 2023
5.040
5.050
4.836
5.040
46,445
+0.16(+3.28%)
Nov 16, 2023
4.960
5.000
4.760
4.880
36,785
-0.06(-1.21%)
Nov 15, 2023
4.990
5.240
4.910
4.940
61,326
+0.06(+1.23%)
Nov 14, 2023
4.860
5.130
4.710
4.880
108,809
+0.19(+4.05%)
Nov 13, 2023
4.570
4.810
4.523
4.690
92,943
+0.09(+1.96%)
Nov 10, 2023
4.650
4.650
4.500
4.600
115,048
-0.07(-1.50%)
Nov 09, 2023
4.710
4.820
4.210
4.670
248,145
-0.01(-0.21%)
Nov 08, 2023
4.090
4.680
4.090
4.680
177,586
+0.59(+14.43%)
Nov 07, 2023
4.090
4.170
3.940
4.090
97,045
+0.03(+0.74%)
Nov 06, 2023
4.190
4.197
3.950
4.060
108,657
-0.08(-1.93%)
Nov 03, 2023
3.910
4.243
3.830
4.140
124,606
+0.32(+8.38%)
Nov 02, 2023
3.660
3.899
3.610
3.820
60,269
+0.23(+6.41%)
Nov 01, 2023
3.590
3.615
3.510
3.590
94,633
-0.04(-1.10%)
Oct 31, 2023
3.460
3.660
3.415
3.630
38,468
+0.15(+4.31%)
Oct 30, 2023
3.460
3.560
3.290
3.480
60,920
+0.06(+1.75%)
Oct 27, 2023
3.410
3.520
3.345
3.420
37,247
+0.02(+0.59%)
Oct 26, 2023
3.540
3.650
3.272
3.400
120,789
-0.13(-3.68%)
Oct 25, 2023
3.650
3.750
3.520
3.530
57,866
-0.19(-5.11%)
Oct 24, 2023
3.500
3.740
3.470
3.720
84,196
+0.29(+8.45%)
Oct 23, 2023
3.590
3.630
3.370
3.430
80,595
-0.16(-4.46%)
Oct 20, 2023
3.750
3.750
3.530
3.590
79,435
-0.13(-3.49%)
Oct 19, 2023
3.690
3.800
3.610
3.720
94,662
+0.00(+0.00%)
Oct 18, 2023
3.670
3.750
3.670
3.720
77,152
+0.01(+0.27%)
Oct 17, 2023
3.700
3.796
3.570
3.710
130,322
-0.05(-1.33%)
Oct 16, 2023
3.810
3.850
3.690
3.760
131,882
+0.01(+0.27%)
Oct 13, 2023
3.900
3.940
3.670
3.750
130,420
-0.12(-3.10%)
Oct 12, 2023
4.170
4.170
3.850
3.870
174,618
-0.22(-5.38%)
Oct 11, 2023
4.180
4.240
4.090
4.090
95,708
-0.05(-1.21%)
Oct 10, 2023
4.090
4.296
4.080
4.140
76,856
+0.07(+1.72%)
Oct 09, 2023
4.100
4.178
4.060
4.070
99,223
-0.05(-1.21%)
Oct 06, 2023
4.240
4.336
4.120
4.120
117,674
-0.16(-3.74%)
Oct 05, 2023
4.810
4.832
4.230
4.280
261,815
-0.13(-2.95%)
Oct 04, 2023
4.230
4.530
4.170
4.410
67,425
+0.18(+4.26%)
Oct 03, 2023
4.650
4.700
4.120
4.230
140,705
-0.46(-9.81%)
Oct 02, 2023
4.860
4.950
4.680
4.690
63,927
-0.20(-4.09%)
Sep 29, 2023
4.980
5.000
4.860
4.890
44,120
-0.02(-0.41%)
Sep 28, 2023
5.070
5.100
4.825
4.910
56,933
-0.15(-2.96%)
Sep 27, 2023
5.030
5.170
4.970
5.060
40,692
+0.11(+2.22%)
Sep 26, 2023
4.930
5.026
4.930
4.950
69,204
-0.03(-0.60%)
Sep 25, 2023
4.970
5.010
4.960
4.980
88,698
-0.03(-0.60%)
Sep 22, 2023
5.120
5.190
4.960
5.010
56,636
-0.13(-2.53%)
Sep 21, 2023
5.060
5.200
4.905
5.140
85,032
+0.02(+0.39%)
Sep 20, 2023
5.420
5.420
5.110
5.120
70,591
-0.14(-2.66%)
Sep 19, 2023
5.300
5.360
5.160
5.260
95,677
-0.06(-1.13%)
Sep 18, 2023
5.540
5.580
5.320
5.320
134,006
-0.21(-3.80%)
Sep 15, 2023
5.620
5.680
5.435
5.530
158,485
-0.13(-2.30%)
Sep 14, 2023
5.790
5.830
5.650
5.660
73,024
-0.10(-1.74%)
Sep 13, 2023
5.740
5.970
5.654
5.760
145,971
+0.02(+0.35%)
Sep 12, 2023
5.540
5.960
5.525
5.740
191,885
+0.19(+3.42%)
Sep 11, 2023
5.390
5.890
5.330
5.550
160,117
+0.15(+2.78%)
Sep 08, 2023
5.440
5.528
5.350
5.400
158,876
-0.07(-1.28%)
Sep 07, 2023
5.450
5.510
5.320
5.470
107,838
-0.05(-0.91%)
Sep 06, 2023
5.440
5.600
5.308
5.520
120,613
-0.02(-0.36%)
Sep 05, 2023
5.320
5.620
5.120
5.540
187,446
+0.06(+1.09%)
Sep 01, 2023
5.390
6.140
5.270
5.480
428,037
+0.22(+4.18%)
Aug 31, 2023
4.450
5.300
4.340
5.260
364,841
+0.74(+16.37%)
Aug 30, 2023
4.480
4.774
4.480
4.520
144,355
-0.04(-0.88%)
Aug 29, 2023
4.856
4.912
4.560
4.560
83,469
-0.21(-4.44%)
Aug 28, 2023
4.800
4.872
4.579
4.772
79,577
+0.02(+0.40%)
Aug 25, 2023
4.837
4.896
4.621
4.753
56,025
+0.03(+0.69%)
Aug 24, 2023
4.800
4.960
4.641
4.720
65,301
-0.20(-4.16%)
Aug 23, 2023
5.000
5.040
4.800
4.925
49,417
+0.16(+3.46%)
Aug 22, 2023
4.960
5.267
4.640
4.760
253,867
-0.40(-7.75%)
Aug 21, 2023
5.200
5.200
5.015
5.160
72,823
+0.09(+1.80%)
Aug 18, 2023
5.280
5.360
4.961
5.069
109,399
-0.21(-4.00%)
Aug 17, 2023
5.200
5.512
5.200
5.280
242,301
+0.01(+0.26%)
Aug 16, 2023
5.360
5.472
5.266
5.266
84,949
-0.06(-1.07%)
Aug 15, 2023
5.250
5.448
5.250
5.323
97,431
-0.12(-2.15%)
Aug 14, 2023
5.120
5.680
5.120
5.440
167,544
+0.32(+6.25%)
Aug 11, 2023
4.800
5.528
4.764
5.120
249,044
+0.31(+6.49%)
Aug 10, 2023
5.503
5.613
4.800
4.808
387,003
-0.53(-9.99%)
Aug 09, 2023
5.672
5.672
5.137
5.342
143,113
-0.30(-5.38%)
Aug 08, 2023
5.440
5.646
5.161
5.646
78,538
+0.19(+3.46%)
Aug 07, 2023
5.912
5.912
5.285
5.457
39,336
+0.02(+0.31%)
Aug 04, 2023
5.280
5.840
5.241
5.440
84,810
-0.00(-0.01%)
Aug 03, 2023
5.424
5.501
5.136
5.441
78,072
+0.19(+3.67%)
Aug 02, 2023
5.280
5.440
5.040
5.248
109,702
-0.27(-4.93%)
Aug 01, 2023
5.661
5.752
5.353
5.520
88,591
-0.18(-3.13%)
Jul 31, 2023
5.520
5.920
5.389
5.698
141,024
+0.36(+6.82%)
Jul 28, 2023
5.120
5.439
4.961
5.334
85,128
+0.31(+6.16%)
Jul 27, 2023
5.360
5.372
4.889
5.025
109,028
-0.24(-4.54%)
Jul 26, 2023
5.224
5.440
4.922
5.264
107,514
-0.14(-2.66%)
Jul 25, 2023
5.520
5.520
5.195
5.408
91,742
+0.38(+7.47%)
Jul 24, 2023
5.280
5.280
4.535
5.032
239,125
-0.16(-3.08%)
Jul 21, 2023
5.680
5.680
5.192
5.192
92,256
-0.41(-7.29%)
Jul 20, 2023
5.520
5.735
5.280
5.600
79,934
-0.10(-1.82%)
Jul 19, 2023
5.653
5.839
5.484
5.704
57,715
+0.06(+1.06%)
Jul 18, 2023
5.840
5.840
5.560
5.644
67,947
+0.04(+0.79%)
Jul 17, 2023
5.304
5.691
5.240
5.600
67,925
+0.35(+6.76%)
Jul 14, 2023
5.840
5.936
5.128
5.246
88,819
-0.53(-9.23%)
Jul 13, 2023
5.760
5.984
5.360
5.779
161,024
+0.25(+4.59%)
Jul 12, 2023
4.960
5.600
4.680
5.526
252,888
+0.61(+12.51%)
Jul 11, 2023
4.800
5.010
4.641
4.911
99,461
+0.15(+3.07%)
Jul 10, 2023
4.400
4.783
4.246
4.765
84,225
+0.36(+8.09%)
Jul 07, 2023
4.320
4.499
4.161
4.408
94,080
+0.18(+4.28%)
Jul 06, 2023
4.284
4.294
3.784
4.227
164,980
-0.01(-0.30%)
Jul 05, 2023
4.627
4.640
4.240
4.240
120,057
-0.19(-4.31%)
Jul 03, 2023
4.320
4.520
4.271
4.431
99,763
+0.31(+7.55%)
Jun 30, 2023
4.792
4.792
4.080
4.120
204,210
-0.28(-6.33%)
Jun 29, 2023
3.840
4.398
3.760
4.398
367,431
+0.80(+22.18%)
Jun 28, 2023
3.780
3.816
3.566
3.600
249,042
+0.01(+0.22%)
Jun 27, 2023
3.440
3.760
3.401
3.592
336,942
+0.25(+7.60%)
Jun 26, 2023
4.080
4.128
3.318
3.338
1,155,155
-0.35(-9.54%)
Jun 23, 2023
5.840
5.840
2.800
3.690
4,123,281
-2.01(-35.27%)
Jun 22, 2023
5.268
5.840
5.240
5.702
114,063
+0.22(+4.10%)
Jun 21, 2023
5.280
5.514
5.126
5.477
120,956
+0.25(+4.69%)
Jun 20, 2023
5.518
5.600
5.201
5.231
96,949
-0.27(-4.97%)
Jun 16, 2023
5.440
5.520
5.120
5.505
123,000
+0.20(+3.71%)
Jun 15, 2023
5.280
5.560
5.040
5.308
116,019
-0.06(-1.12%)
Jun 14, 2023
5.628
5.680
5.230
5.368
116,070
-0.15(-2.67%)
Jun 13, 2023
5.601
5.944
5.372
5.515
128,501
+0.16(+2.90%)
Jun 12, 2023
5.680
5.750
5.208
5.360
156,811
-0.43(-7.38%)
Jun 09, 2023
5.680
5.873
5.537
5.787
132,489
+0.06(+1.06%)
Jun 08, 2023
5.721
5.984
5.558
5.726
99,435
-0.01(-0.13%)
Jun 07, 2023
6.095
6.517
5.610
5.734
162,984
-0.23(-3.85%)
Jun 06, 2023
5.754
6.860
5.754
5.963
183,226
+0.26(+4.51%)
Jun 05, 2023
5.674
5.938
5.560
5.706
52,625
+0.03(+0.54%)
Jun 02, 2023
5.600
6.000
5.530
5.675
97,913
+0.12(+2.20%)
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.