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
Lynas Corp
(OP:
LYSCF
)
4.300
UNCHANGED
Streaming Delayed Price
Updated: 3:55 PM EDT, Jun 11, 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, 2022
6.990
7.070
6.990
7.003
63,563
+0.28(+4.22%)
May 27, 2022
6.819
6.819
6.681
6.720
46,865
+0.01(+0.15%)
May 26, 2022
6.560
6.750
6.560
6.710
49,152
+0.13(+1.98%)
May 25, 2022
6.490
6.610
6.490
6.580
63,247
-0.09(-1.35%)
May 24, 2022
6.800
6.800
6.630
6.670
29,337
-0.17(-2.49%)
May 23, 2022
6.750
6.880
6.735
6.840
88,517
+0.13(+1.94%)
May 20, 2022
6.750
6.890
6.570
6.710
82,378
+0.09(+1.36%)
May 19, 2022
6.525
6.670
6.500
6.620
17,573
-0.08(-1.19%)
May 18, 2022
6.800
6.933
6.660
6.700
52,147
-0.03(-0.45%)
May 17, 2022
6.730
6.730
6.590
6.730
82,220
+0.58(+9.43%)
May 16, 2022
6.190
6.190
6.070
6.150
18,590
+0.15(+2.50%)
May 13, 2022
5.780
6.040
5.780
6.000
72,379
+0.22(+3.81%)
May 12, 2022
5.750
5.950
5.750
5.780
100,974
-0.21(-3.51%)
May 11, 2022
5.920
6.116
5.920
5.990
46,134
+0.32(+5.64%)
May 10, 2022
5.690
5.900
5.660
5.670
239,257
-0.13(-2.24%)
May 09, 2022
6.160
6.210
5.780
5.800
212,331
-0.53(-8.37%)
May 06, 2022
6.280
6.480
6.250
6.330
70,083
-0.13(-2.01%)
May 05, 2022
6.640
6.640
6.410
6.460
60,002
-0.04(-0.62%)
May 04, 2022
6.170
6.570
6.170
6.500
43,970
+0.09(+1.40%)
May 03, 2022
6.210
6.590
6.210
6.410
15,294
+0.09(+1.42%)
May 02, 2022
6.420
6.420
6.230
6.320
51,160
-0.08(-1.25%)
Apr 29, 2022
6.610
6.610
6.400
6.400
126,100
-0.04(-0.62%)
Apr 28, 2022
6.125
6.565
6.120
6.440
72,719
+0.10(+1.58%)
Apr 27, 2022
6.190
6.390
6.160
6.340
75,483
+0.11(+1.77%)
Apr 26, 2022
6.500
6.550
6.230
6.230
135,561
-0.34(-5.18%)
Apr 25, 2022
6.670
6.690
6.500
6.570
271,154
-0.09(-1.35%)
Apr 22, 2022
6.850
6.870
6.660
6.660
142,303
-0.32(-4.56%)
Apr 21, 2022
7.135
7.200
6.950
6.978
178,374
-0.04(-0.60%)
Apr 20, 2022
7.000
7.108
6.930
7.020
68,831
+0.11(+1.56%)
Apr 19, 2022
6.995
7.067
6.800
6.912
206,397
-0.05(-0.76%)
Apr 18, 2022
6.990
6.990
6.910
6.965
66,963
-0.00(-0.07%)
Apr 14, 2022
6.950
7.120
6.950
6.970
116,518
-0.19(-2.59%)
Apr 13, 2022
7.260
7.260
7.070
7.155
120,482
-0.09(-1.28%)
Apr 12, 2022
7.340
7.364
7.240
7.248
75,946
-0.07(-0.98%)
Apr 11, 2022
7.220
7.580
7.220
7.320
59,849
-0.15(-2.07%)
Apr 08, 2022
7.500
7.500
7.392
7.475
58,776
+0.00(+0.07%)
Apr 07, 2022
7.590
7.590
7.390
7.470
131,190
-0.12(-1.65%)
Apr 06, 2022
7.770
7.770
7.520
7.595
140,729
-0.57(-6.92%)
Apr 05, 2022
8.430
8.430
8.100
8.160
153,165
-0.46(-5.34%)
Apr 04, 2022
8.400
8.625
8.400
8.620
407,788
+0.32(+3.86%)
Apr 01, 2022
8.100
8.350
8.100
8.300
74,521
+0.23(+2.85%)
Mar 31, 2022
8.000
8.100
7.840
8.070
36,914
-0.09(-1.10%)
Mar 30, 2022
8.250
8.250
7.880
8.160
58,493
-0.09(-1.09%)
Mar 29, 2022
7.950
8.250
7.950
8.250
126,621
+0.33(+4.22%)
Mar 28, 2022
8.000
8.000
7.800
7.916
86,152
+0.13(+1.72%)
Mar 25, 2022
7.600
7.790
7.600
7.782
22,011
+0.07(+0.93%)
Mar 24, 2022
7.800
7.870
7.640
7.710
51,311
-0.03(-0.39%)
Mar 23, 2022
7.800
7.800
7.710
7.740
43,591
-0.16(-2.03%)
Mar 22, 2022
7.820
7.960
7.680
7.900
46,665
+0.19(+2.47%)
Mar 21, 2022
7.770
7.770
7.560
7.710
98,717
+0.19(+2.53%)
Mar 18, 2022
7.250
7.520
7.130
7.520
63,814
+0.29(+4.01%)
Mar 17, 2022
6.945
7.250
6.890
7.230
34,667
+0.11(+1.54%)
Mar 16, 2022
6.790
7.130
6.790
7.120
81,057
+0.29(+4.25%)
Mar 15, 2022
6.830
6.860
6.770
6.830
114,725
-0.47(-6.50%)
Mar 14, 2022
7.490
7.490
7.290
7.305
63,500
-0.22(-2.88%)
Mar 11, 2022
7.500
7.660
7.490
7.522
66,047
+0.00(+0.03%)
Mar 10, 2022
7.380
7.600
7.380
7.520
63,795
+0.14(+1.90%)
Mar 09, 2022
7.050
7.410
7.050
7.380
76,751
+0.39(+5.65%)
Mar 08, 2022
7.210
7.210
6.900
6.985
180,901
-0.26(-3.66%)
Mar 07, 2022
7.350
7.610
7.250
7.250
170,217
-0.57(-7.23%)
Mar 04, 2022
7.595
7.860
7.595
7.815
167,730
-0.11(-1.39%)
Mar 03, 2022
8.250
8.270
7.900
7.925
132,391
-0.17(-2.16%)
Mar 02, 2022
7.710
8.100
7.710
8.100
167,002
+0.45(+5.88%)
Mar 01, 2022
7.510
7.810
7.510
7.650
158,437
+0.19(+2.48%)
Feb 28, 2022
7.200
7.570
7.180
7.465
161,687
+0.38(+5.29%)
Feb 25, 2022
7.170
7.100
7.000
7.090
139,592
+0.73(+11.57%)
Feb 24, 2022
6.510
6.510
6.180
6.355
144,933
-0.15(-2.38%)
Feb 23, 2022
6.720
6.720
6.440
6.510
68,661
+0.26(+4.16%)
Feb 22, 2022
6.090
6.500
6.090
6.250
71,905
-0.12(-1.88%)
Feb 18, 2022
6.370
0
-0.04(-0.62%)
Feb 17, 2022
6.700
6.700
6.300
6.410
65,223
-0.29(-4.33%)
Feb 16, 2022
6.820
6.820
6.450
6.700
28,053
+0.25(+3.94%)
Feb 15, 2022
6.140
6.460
6.140
6.446
45,355
+0.24(+3.80%)
Feb 14, 2022
6.150
6.510
6.150
6.210
159,438
-0.32(-4.90%)
Feb 11, 2022
6.460
6.770
6.460
6.530
59,751
-0.30(-4.39%)
Feb 10, 2022
6.800
6.970
6.770
6.830
102,435
-0.03(-0.41%)
Feb 09, 2022
6.700
6.870
6.700
6.858
79,004
+0.30(+4.54%)
Feb 08, 2022
6.360
6.605
6.360
6.560
112,578
+0.01(+0.15%)
Feb 07, 2022
6.310
6.600
6.290
6.550
54,229
+0.20(+3.15%)
Feb 04, 2022
6.420
6.420
6.220
6.350
114,588
+0.09(+1.44%)
Feb 03, 2022
6.470
6.250
6.260
68,172
-0.32(-4.79%)
Feb 02, 2022
6.420
6.776
6.420
6.575
88,543
+0.16(+2.54%)
Feb 01, 2022
6.540
6.540
6.160
6.412
77,879
-0.03(-0.43%)
Jan 31, 2022
6.100
6.460
6.100
6.440
86,669
+0.31(+5.02%)
Jan 28, 2022
6.360
6.360
6.100
6.132
139,742
-0.22(-3.43%)
Jan 27, 2022
6.280
6.600
6.280
6.350
163,709
-0.36(-5.37%)
Jan 26, 2022
6.800
6.862
6.633
6.710
129,114
+0.01(+0.15%)
Jan 25, 2022
6.710
6.730
6.450
6.700
179,774
+0.00(+0.00%)
Jan 24, 2022
6.720
6.760
6.270
6.700
833,519
-0.52(-7.16%)
Jan 21, 2022
7.720
7.720
7.200
7.216
553,398
-0.82(-10.18%)
Jan 20, 2022
7.900
8.180
7.900
8.034
93,141
+0.05(+0.68%)
Jan 19, 2022
7.960
8.040
7.900
7.980
103,130
+0.06(+0.73%)
Jan 18, 2022
7.950
8.160
7.880
7.922
156,935
-0.17(-2.08%)
Jan 14, 2022
8.090
0
-0.09(-1.10%)
Jan 13, 2022
8.350
8.350
8.140
8.180
124,120
+0.03(+0.37%)
Jan 12, 2022
8.000
8.320
8.000
8.150
118,168
+0.16(+1.94%)
Jan 11, 2022
8.120
8.120
7.875
7.995
130,817
+0.08(+1.07%)
Jan 10, 2022
7.950
8.000
7.810
7.910
164,053
+0.04(+0.44%)
Jan 07, 2022
7.700
7.940
7.700
7.875
191,187
+0.08(+1.09%)
Jan 06, 2022
7.680
7.745
7.560
7.790
189,446
-0.20(-2.55%)
Jan 05, 2022
8.000
8.160
7.970
7.994
181,407
-0.02(-0.26%)
Jan 04, 2022
7.800
8.080
7.800
8.015
193,398
+0.58(+7.73%)
Jan 03, 2022
7.250
7.430
7.250
7.440
98,331
+0.00(+0.00%)
Dec 31, 2021
7.600
7.600
7.250
7.440
85,180
-0.10(-1.33%)
Dec 30, 2021
7.500
7.540
7.474
7.540
194,747
+0.15(+2.07%)
Dec 29, 2021
7.430
7.430
7.210
7.387
197,956
+0.23(+3.16%)
Dec 28, 2021
7.190
7.190
7.150
7.160
100,677
+0.02(+0.29%)
Dec 27, 2021
7.190
7.190
7.010
7.140
150,330
+0.18(+2.59%)
Dec 23, 2021
6.850
6.970
6.800
6.960
132,020
+0.24(+3.54%)
Dec 22, 2021
6.530
6.750
6.530
6.722
128,566
+0.24(+3.75%)
Dec 21, 2021
6.374
6.480
6.340
6.479
67,380
+0.24(+3.90%)
Dec 20, 2021
6.200
6.350
6.200
6.236
133,687
-0.13(-2.01%)
Dec 17, 2021
6.500
6.500
6.300
6.364
177,393
-0.33(-4.87%)
Dec 16, 2021
6.490
6.690
6.480
6.690
77,816
+0.20(+3.08%)
Dec 15, 2021
6.370
6.720
6.360
6.490
76,289
-0.04(-0.67%)
Dec 14, 2021
6.360
6.650
6.360
6.534
169,838
+0.17(+2.70%)
Dec 13, 2021
6.630
6.630
6.362
6.362
159,691
-0.22(-3.31%)
Dec 10, 2021
6.700
6.700
6.500
6.580
69,385
-0.08(-1.13%)
Dec 09, 2021
6.810
6.820
6.640
6.655
103,304
-0.03(-0.42%)
Dec 08, 2021
6.600
6.740
6.600
6.683
116,889
+0.25(+3.84%)
Dec 07, 2021
6.530
6.530
6.370
6.436
115,216
-0.12(-1.89%)
Dec 06, 2021
6.430
6.640
6.420
6.560
132,570
+0.14(+2.18%)
Dec 03, 2021
6.600
6.600
6.400
6.420
77,915
-0.13(-1.98%)
Dec 02, 2021
6.470
6.560
6.385
6.550
103,896
+0.15(+2.34%)
Dec 01, 2021
6.400
6.600
6.340
6.400
185,225
+0.17(+2.73%)
Nov 30, 2021
6.140
6.324
6.140
6.230
180,258
+0.11(+1.88%)
Nov 29, 2021
6.270
6.270
5.910
6.115
49,066
+0.19(+3.12%)
Nov 26, 2021
6.170
6.170
6.170
5.930
96,591
-0.31(-4.97%)
Nov 24, 2021
6.390
6.390
6.170
6.240
71,741
+0.02(+0.32%)
Nov 23, 2021
6.240
6.400
6.030
6.220
120,431
-0.02(-0.24%)
Nov 22, 2021
6.200
6.310
6.200
6.235
181,500
+0.25(+4.09%)
Nov 19, 2021
6.070
6.080
5.920
5.990
156,635
-0.04(-0.63%)
Nov 18, 2021
6.000
6.030
6.020
6.028
170,863
+0.14(+2.34%)
Nov 17, 2021
5.800
5.920
5.750
5.890
77,810
+0.17(+2.97%)
Nov 16, 2021
5.800
5.848
5.700
5.720
225,787
-0.16(-2.72%)
Nov 15, 2021
5.710
6.000
5.710
5.880
130,996
+0.01(+0.17%)
Nov 12, 2021
5.700
5.880
5.700
5.870
193,140
+0.12(+2.18%)
Nov 11, 2021
5.700
5.770
5.640
5.745
51,632
+0.08(+1.41%)
Nov 10, 2021
5.790
5.665
55,664
-0.12(-2.16%)
Nov 09, 2021
5.640
5.970
5.640
5.790
313,892
+0.37(+6.83%)
Nov 08, 2021
5.220
5.500
5.220
5.420
74,915
-0.02(-0.43%)
Nov 05, 2021
5.490
5.490
5.400
5.444
61,677
+0.04(+0.71%)
Nov 04, 2021
5.440
5.450
5.400
5.405
53,833
-0.02(-0.46%)
Nov 03, 2021
5.360
5.600
5.360
5.430
81,302
+0.06(+1.21%)
Nov 02, 2021
5.500
5.500
5.280
5.365
88,578
-0.23(-4.20%)
Nov 01, 2021
5.540
5.640
5.515
5.600
121,407
+0.08(+1.54%)
Oct 29, 2021
5.500
5.540
5.430
5.515
135,974
+0.04(+0.73%)
Oct 28, 2021
5.540
5.540
5.400
5.475
41,352
-0.01(-0.18%)
Oct 27, 2021
5.440
5.490
5.420
5.485
59,184
+0.10(+1.76%)
Oct 26, 2021
5.310
5.390
110,359
+0.10(+1.93%)
Oct 25, 2021
5.302
5.429
5.110
5.288
64,754
+0.20(+3.89%)
Oct 22, 2021
5.230
5.230
5.020
5.090
205,781
-0.41(-7.37%)
Oct 21, 2021
5.520
5.540
5.450
5.495
71,379
-0.00(-0.09%)
Oct 20, 2021
5.500
5.530
5.470
5.500
127,992
-0.00(-0.02%)
Oct 19, 2021
5.460
5.530
5.460
5.501
105,635
+0.14(+2.63%)
Oct 18, 2021
5.195
5.470
5.190
5.360
209,949
+0.20(+3.88%)
Oct 15, 2021
5.020
5.189
5.020
5.160
54,081
+0.09(+1.85%)
Oct 14, 2021
4.900
5.100
4.900
5.066
90,157
+0.26(+5.33%)
Oct 13, 2021
4.910
4.910
4.630
4.810
33,658
+0.03(+0.63%)
Oct 12, 2021
4.920
4.920
4.760
4.780
54,550
-0.05(-1.09%)
Oct 11, 2021
4.800
4.920
4.780
4.832
65,353
+0.08(+1.73%)
Oct 08, 2021
4.910
4.910
4.735
4.750
64,268
-0.03(-0.73%)
Oct 07, 2021
4.715
4.800
4.675
4.785
110,916
+0.24(+5.17%)
Oct 06, 2021
4.600
4.650
4.480
4.550
120,884
-0.18(-3.81%)
Oct 05, 2021
4.600
4.750
4.600
4.730
89,171
+0.09(+1.94%)
Oct 04, 2021
4.640
4.830
4.600
4.640
108,625
-0.12(-2.52%)
Oct 01, 2021
4.750
4.780
4.710
4.760
81,381
-0.04(-0.83%)
Sep 30, 2021
4.675
4.840
4.675
4.800
39,909
-0.04(-0.83%)
Sep 29, 2021
4.989
4.990
4.710
4.840
134,430
-0.17(-3.39%)
Sep 28, 2021
4.900
5.200
4.900
5.010
117,523
-0.22(-4.21%)
Sep 27, 2021
4.970
5.250
4.970
5.230
120,460
+0.23(+4.60%)
Sep 24, 2021
4.840
5.040
4.840
5.000
79,117
-0.08(-1.52%)
Sep 23, 2021
5.160
5.160
4.970
5.077
77,113
-0.07(-1.42%)
Sep 22, 2021
4.990
5.160
4.990
5.150
95,490
+0.21(+4.25%)
Sep 21, 2021
4.760
4.980
4.760
4.940
166,465
+0.23(+4.88%)
Sep 20, 2021
4.890
4.890
4.690
4.710
387,115
-0.75(-13.74%)
Sep 17, 2021
5.590
5.600
5.350
5.460
102,031
-0.14(-2.53%)
Sep 16, 2021
5.830
5.830
5.600
5.602
134,619
-0.11(-1.89%)
Sep 15, 2021
5.600
5.730
5.535
5.710
167,301
+0.21(+3.82%)
Sep 14, 2021
5.460
5.560
5.420
5.500
90,041
+0.01(+0.18%)
Sep 13, 2021
5.590
5.590
5.370
5.490
122,171
+0.28(+5.37%)
Sep 10, 2021
5.090
5.255
5.090
5.210
103,731
+0.19(+3.78%)
Sep 09, 2021
5.000
5.080
5.000
5.020
55,804
-0.09(-1.76%)
Sep 08, 2021
5.340
5.340
5.020
5.110
79,389
-0.14(-2.67%)
Sep 07, 2021
5.390
5.390
5.135
5.250
70,894
-0.02(-0.38%)
Sep 03, 2021
5.300
5.350
5.220
5.270
107,809
+0.22(+4.36%)
Sep 02, 2021
5.020
5.100
4.970
5.050
75,632
+0.05(+1.00%)
Sep 01, 2021
4.975
5.065
4.835
5.000
44,211
+0.03(+0.60%)
Aug 31, 2021
5.170
5.170
4.870
4.970
45,137
+0.10(+2.05%)
Aug 30, 2021
4.830
4.900
4.710
4.870
40,817
+0.11(+2.40%)
Aug 27, 2021
4.800
4.800
4.640
4.756
111,053
-0.07(-1.43%)
Aug 26, 2021
4.990
4.990
4.800
4.825
152,481
-0.21(-4.27%)
Aug 25, 2021
4.810
5.040
4.810
5.040
144,285
+0.34(+7.35%)
Aug 24, 2021
4.650
4.720
4.650
4.695
127,415
-0.04(-0.74%)
Aug 23, 2021
4.750
4.770
4.650
4.730
181,604
+0.23(+5.11%)
Aug 20, 2021
4.640
4.640
4.490
4.500
240,266
-0.34(-7.03%)
Aug 19, 2021
4.899
4.920
4.790
4.840
195,397
-0.06(-1.20%)
Aug 18, 2021
5.050
5.050
4.880
4.899
110,958
-0.04(-0.73%)
Aug 17, 2021
5.180
5.180
4.900
4.935
385,504
-0.54(-9.78%)
Aug 16, 2021
5.610
5.610
5.340
5.470
200,213
-0.23(-4.04%)
Aug 13, 2021
5.600
5.725
5.600
5.700
78,721
+0.08(+1.42%)
Aug 12, 2021
5.829
5.829
5.495
5.620
205,686
+0.08(+1.35%)
Aug 11, 2021
5.695
5.695
5.520
5.545
143,033
-0.09(-1.68%)
Aug 10, 2021
5.610
5.650
5.600
5.640
70,093
+0.03(+0.53%)
Aug 09, 2021
5.700
5.700
5.570
5.610
123,035
+0.03(+0.45%)
Aug 06, 2021
5.700
5.700
5.550
5.585
51,096
+0.01(+0.27%)
Aug 05, 2021
5.700
5.700
5.500
5.570
61,044
-0.02(-0.36%)
Aug 04, 2021
5.760
5.760
5.420
5.590
228,255
-0.10(-1.76%)
Aug 03, 2021
5.550
5.700
5.530
5.690
400,022
+0.17(+2.99%)
Aug 02, 2021
5.500
5.540
5.380
5.525
184,088
+0.08(+1.56%)
Jul 30, 2021
5.250
5.460
5.250
5.440
220,524
+0.12(+2.26%)
Jul 29, 2021
5.270
5.320
5.270
5.320
223,471
+0.14(+2.68%)
Jul 28, 2021
5.180
5.190
5.130
5.181
123,445
+0.08(+1.59%)
Jul 27, 2021
5.300
5.300
5.010
5.100
149,572
-0.08(-1.54%)
Jul 26, 2021
5.080
5.250
5.080
5.180
494,564
+0.47(+9.98%)
Jul 23, 2021
4.800
4.800
4.635
4.710
152,018
+0.01(+0.21%)
Jul 22, 2021
4.560
4.710
4.560
4.700
142,506
+0.33(+7.55%)
Jul 21, 2021
4.260
4.380
4.225
4.370
60,737
+0.09(+2.22%)
Jul 20, 2021
4.240
4.275
4.220
4.275
52,128
+0.03(+0.59%)
Jul 19, 2021
4.420
4.420
4.240
4.250
148,324
-0.29(-6.39%)
Jul 16, 2021
4.600
4.620
4.540
4.540
87,953
+0.03(+0.67%)
Jul 15, 2021
4.420
4.520
4.420
4.510
124,440
+0.02(+0.45%)
Jul 14, 2021
4.670
4.670
4.470
4.490
130,315
-0.26(-5.40%)
Jul 13, 2021
4.750
4.810
4.720
4.747
111,804
+0.00(+0.03%)
Jul 12, 2021
4.890
4.890
4.520
4.745
110,882
+0.06(+1.28%)
Jul 09, 2021
4.400
4.700
4.400
4.685
154,209
+0.23(+5.28%)
Jul 08, 2021
4.395
4.450
4.350
4.450
86,502
+0.09(+2.18%)
Jul 07, 2021
4.260
4.410
4.260
4.355
77,114
+0.13(+3.08%)
Jul 06, 2021
4.160
4.340
4.160
4.225
59,057
-0.05(-1.27%)
Jul 02, 2021
4.100
4.330
4.100
4.279
53,975
-0.04(-0.94%)
Jul 01, 2021
4.430
4.430
4.290
4.320
75,566
+0.03(+0.58%)
Jun 30, 2021
4.300
4.330
4.220
4.295
108,665
-0.01(-0.35%)
Jun 29, 2021
4.220
4.320
4.200
4.310
146,838
+0.12(+2.86%)
Jun 28, 2021
4.200
4.260
4.180
4.190
379,345
-0.19(-4.34%)
Jun 25, 2021
4.230
4.400
4.230
4.380
403,122
+0.25(+6.06%)
Jun 24, 2021
4.146
4.170
4.080
4.130
295,879
-0.02(-0.48%)
Jun 23, 2021
4.130
4.170
4.070
4.150
71,231
+0.09(+2.22%)
Jun 22, 2021
3.920
4.090
3.920
4.060
51,955
+0.03(+0.74%)
Jun 21, 2021
4.050
4.070
4.000
4.030
79,235
-0.05(-1.18%)
Jun 18, 2021
4.030
4.190
4.030
4.078
135,614
-0.06(-1.50%)
Jun 17, 2021
4.085
4.200
4.085
4.140
135,809
-0.07(-1.66%)
Jun 16, 2021
4.150
4.270
4.120
4.210
104,662
-0.06(-1.41%)
Jun 15, 2021
4.190
4.390
4.190
4.270
64,196
-0.11(-2.56%)
Jun 14, 2021
4.470
4.470
4.280
4.382
123,136
-0.02(-0.54%)
Jun 11, 2021
4.550
4.550
4.300
4.406
112,802
+0.15(+3.57%)
Jun 10, 2021
4.150
4.270
4.150
4.254
95,074
+0.08(+2.01%)
Jun 09, 2021
4.350
4.350
4.100
4.170
69,800
+0.06(+1.46%)
Jun 08, 2021
3.990
4.140
3.990
4.110
75,228
+0.05(+1.23%)
Jun 07, 2021
4.270
4.270
4.050
4.060
122,298
-0.15(-3.56%)
Jun 04, 2021
4.250
4.250
4.170
4.210
138,606
-0.02(-0.38%)
Jun 03, 2021
4.051
4.319
4.050
4.226
95,289
+0.13(+3.07%)
Jun 02, 2021
4.055
4.100
4.000
4.100
108,449
+0.00(+0.00%)
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.