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
Commerzbank Ag ADR
(OP:
CRZBY
)
16.01
+0.06 (+0.38%)
Streaming Delayed Price
Updated: 3:46 PM EDT, Jun 12, 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 08, 2023
10.89
10.94
10.87
10.88
35,407
+0.09(+0.83%)
May 05, 2023
10.72
10.80
10.68
10.79
21,509
+0.46(+4.45%)
May 04, 2023
10.25
10.35
10.18
10.33
32,566
-0.23(-2.18%)
May 03, 2023
10.71
10.77
10.56
10.56
23,726
-0.14(-1.31%)
May 02, 2023
10.97
10.97
10.58
10.70
19,703
-0.30(-2.73%)
May 01, 2023
11.25
11.25
11.00
11.00
9,785
-0.12(-1.08%)
Apr 28, 2023
10.96
11.14
10.95
11.12
16,731
-0.51(-4.39%)
Apr 27, 2023
11.57
11.65
11.55
11.63
46,438
+0.30(+2.65%)
Apr 26, 2023
11.36
11.44
11.33
11.33
16,648
-0.00(-0.04%)
Apr 25, 2023
11.52
11.52
11.28
11.33
14,088
-0.44(-3.70%)
Apr 24, 2023
11.78
11.79
11.74
11.77
8,416
+0.01(+0.09%)
Apr 21, 2023
11.70
11.81
11.70
11.76
16,277
-0.01(-0.08%)
Apr 20, 2023
11.81
11.87
11.77
11.77
7,096
-0.11(-0.92%)
Apr 19, 2023
11.55
11.90
11.55
11.88
27,326
+0.44(+3.84%)
Apr 18, 2023
11.45
11.45
11.28
11.44
18,609
+0.44(+4.00%)
Apr 17, 2023
11.00
11.02
10.93
11.00
56,448
-0.37(-3.25%)
Apr 14, 2023
11.35
11.44
11.32
11.37
52,458
+0.48(+4.41%)
Apr 13, 2023
10.84
10.91
10.80
10.89
10,803
+0.14(+1.30%)
Apr 12, 2023
10.83
10.83
10.68
10.75
62,668
-0.04(-0.41%)
Apr 11, 2023
10.75
10.83
10.75
10.79
22,514
+0.02(+0.22%)
Apr 10, 2023
10.84
10.84
10.49
10.77
17,863
-0.01(-0.09%)
Apr 06, 2023
10.62
10.80
10.62
10.78
29,179
+0.29(+2.76%)
Apr 05, 2023
10.47
10.53
10.42
10.49
40,601
-0.22(-2.05%)
Apr 04, 2023
10.80
10.82
10.70
10.71
25,353
+0.11(+1.04%)
Apr 03, 2023
10.60
10.70
10.55
10.60
15,075
+0.01(+0.09%)
Mar 31, 2023
10.61
10.64
10.54
10.59
13,531
-0.06(-0.56%)
Mar 30, 2023
10.83
10.83
10.59
10.65
532,269
+0.35(+3.40%)
Mar 29, 2023
10.24
10.31
10.17
10.30
24,839
+0.17(+1.68%)
Mar 28, 2023
10.06
10.24
10.04
10.13
32,803
+0.16(+1.60%)
Mar 27, 2023
9.995
10.02
9.890
9.970
40,800
+0.35(+3.64%)
Mar 24, 2023
9.510
9.670
9.480
9.620
35,958
-0.39(-3.85%)
Mar 23, 2023
10.38
10.40
9.930
10.01
59,404
-0.58(-5.52%)
Mar 22, 2023
10.80
10.81
10.59
10.59
48,406
-0.29(-2.67%)
Mar 21, 2023
10.79
10.88
10.78
10.88
22,609
+0.89(+8.91%)
Mar 20, 2023
9.850
10.12
9.840
9.990
23,900
+0.19(+1.94%)
Mar 17, 2023
9.920
9.944
9.610
9.800
21,109
-0.44(-4.30%)
Mar 16, 2023
10.14
10.29
9.960
10.24
29,631
+0.02(+0.20%)
Mar 15, 2023
9.995
10.33
9.875
10.22
40,647
-0.87(-7.84%)
Mar 14, 2023
11.15
11.17
10.99
11.09
42,839
+0.37(+3.40%)
Mar 13, 2023
10.36
10.77
10.30
10.72
92,351
-1.17(-9.80%)
Mar 10, 2023
12.11
12.12
11.82
11.89
74,463
-0.27(-2.22%)
Mar 09, 2023
12.39
12.43
12.16
12.16
38,725
-0.32(-2.56%)
Mar 08, 2023
12.52
12.56
12.46
12.48
21,257
+0.09(+0.73%)
Mar 07, 2023
12.58
12.58
12.38
12.39
11,857
-0.32(-2.52%)
Mar 06, 2023
12.66
12.75
12.66
12.71
38,778
+0.28(+2.25%)
Mar 03, 2023
12.24
12.43
12.24
12.43
31,350
+0.48(+4.02%)
Mar 02, 2023
11.75
11.97
11.75
11.95
18,717
-0.02(-0.17%)
Mar 01, 2023
12.23
12.23
11.96
11.97
27,739
-0.16(-1.36%)
Feb 28, 2023
12.31
12.31
12.12
12.13
38,546
+0.32(+2.75%)
Feb 27, 2023
11.78
11.83
11.78
11.81
27,768
+0.56(+4.98%)
Feb 24, 2023
11.26
11.27
11.19
11.25
13,457
-0.11(-0.97%)
Feb 23, 2023
11.32
11.38
11.29
11.36
43,985
+0.09(+0.80%)
Feb 22, 2023
11.39
11.39
11.22
11.27
39,311
-0.65(-5.47%)
Feb 21, 2023
11.73
11.95
11.73
11.92
11,734
-0.25(-2.03%)
Feb 17, 2023
12.03
12.17
12.00
12.17
12,261
-0.04(-0.33%)
Feb 16, 2023
11.97
12.27
11.94
12.21
57,789
+1.16(+10.50%)
Feb 15, 2023
10.85
11.05
10.85
11.05
6,627
+0.21(+1.94%)
Feb 14, 2023
10.80
10.95
10.72
10.84
20,202
+0.00(+0.00%)
Feb 13, 2023
10.87
10.87
10.80
10.84
14,582
-0.06(-0.55%)
Feb 10, 2023
10.89
10.90
10.83
10.90
5,746
-0.14(-1.27%)
Feb 09, 2023
11.16
11.16
11.02
11.04
25,032
+0.04(+0.36%)
Feb 08, 2023
10.93
11.02
10.93
11.00
15,824
+0.13(+1.20%)
Feb 07, 2023
10.83
10.89
10.77
10.87
30,345
+0.03(+0.32%)
Feb 06, 2023
10.86
10.90
10.81
10.84
18,606
-0.00(-0.05%)
Feb 03, 2023
10.94
10.94
10.82
10.84
21,526
-0.10(-0.91%)
Feb 02, 2023
10.78
11.00
10.78
10.94
90,426
-0.64(-5.53%)
Feb 01, 2023
11.43
11.59
11.39
11.58
26,845
+0.24(+2.12%)
Jan 31, 2023
11.20
11.36
11.20
11.34
12,301
+0.34(+3.09%)
Jan 30, 2023
11.00
11.04
10.97
11.00
29,877
+0.06(+0.55%)
Jan 27, 2023
10.89
10.98
10.87
10.94
13,062
+0.11(+1.02%)
Jan 26, 2023
10.73
10.83
10.73
10.83
15,202
+0.31(+2.95%)
Jan 25, 2023
10.52
10.53
10.43
10.52
16,809
+0.04(+0.38%)
Jan 24, 2023
10.39
10.52
10.39
10.48
6,346
+0.04(+0.38%)
Jan 23, 2023
10.46
10.47
10.40
10.44
11,705
+0.04(+0.38%)
Jan 20, 2023
10.36
10.40
10.35
10.40
10,073
+0.09(+0.82%)
Jan 19, 2023
10.21
10.33
10.21
10.31
21,071
-0.29(-2.78%)
Jan 18, 2023
10.68
10.70
10.61
10.61
39,364
+0.29(+2.81%)
Jan 17, 2023
10.43
10.50
10.32
10.32
44,174
+0.08(+0.78%)
Jan 13, 2023
10.20
10.27
10.20
10.24
7,426
+0.08(+0.79%)
Jan 12, 2023
10.11
10.18
10.09
10.16
9,285
+0.15(+1.50%)
Jan 11, 2023
10.06
10.06
10.00
10.01
15,396
-0.10(-0.99%)
Jan 10, 2023
10.08
10.12
10.06
10.11
6,348
-0.01(-0.10%)
Jan 09, 2023
10.13
10.21
10.12
10.12
26,077
+0.02(+0.20%)
Jan 06, 2023
9.910
10.10
9.900
10.10
18,239
+0.30(+3.06%)
Jan 05, 2023
9.825
9.840
9.795
9.800
14,425
-0.20(-2.00%)
Jan 04, 2023
10.08
10.15
9.960
10.00
32,935
+0.27(+2.72%)
Jan 03, 2023
9.630
9.810
9.630
9.735
39,133
+0.38(+4.12%)
Dec 30, 2022
9.550
9.550
9.330
9.350
13,593
+0.00(+0.00%)
Dec 29, 2022
9.390
9.390
9.334
9.350
19,383
+0.00(+0.00%)
Dec 28, 2022
9.460
9.460
9.350
9.350
16,970
-0.12(-1.27%)
Dec 27, 2022
9.440
9.500
9.420
9.470
19,590
-0.01(-0.11%)
Dec 23, 2022
9.360
9.480
9.340
9.480
11,216
+0.14(+1.50%)
Dec 22, 2022
9.420
9.430
9.260
9.340
14,571
-0.04(-0.48%)
Dec 21, 2022
9.690
9.690
9.370
9.385
17,501
-0.11(-1.11%)
Dec 20, 2022
9.410
9.570
9.410
9.490
58,473
+0.83(+9.58%)
Dec 19, 2022
8.780
8.780
8.630
8.660
33,603
+0.05(+0.64%)
Dec 16, 2022
8.610
8.630
8.570
8.605
11,489
+0.45(+5.45%)
Dec 15, 2022
8.180
8.200
8.140
8.160
13,625
-0.01(-0.12%)
Dec 14, 2022
8.230
8.260
8.140
8.170
10,600
-0.12(-1.45%)
Dec 13, 2022
8.310
8.310
8.200
8.290
20,318
+0.07(+0.85%)
Dec 12, 2022
8.170
8.285
8.120
8.220
38,217
-0.06(-0.72%)
Dec 09, 2022
8.280
8.300
8.260
8.280
13,019
+0.15(+1.85%)
Dec 08, 2022
8.140
8.150
8.100
8.130
14,215
-0.00(-0.06%)
Dec 07, 2022
8.160
8.170
8.040
8.135
6,554
-0.06(-0.79%)
Dec 06, 2022
8.325
8.325
8.160
8.200
17,019
+0.04(+0.49%)
Dec 05, 2022
8.316
8.320
8.130
8.160
13,749
+0.01(+0.12%)
Dec 02, 2022
8.060
8.150
8.050
8.150
35,072
+0.06(+0.74%)
Dec 01, 2022
8.170
8.170
8.040
8.090
40,384
-0.26(-3.11%)
Nov 30, 2022
8.182
8.420
8.180
8.350
20,385
+0.10(+1.21%)
Nov 29, 2022
8.170
8.290
8.170
8.250
27,570
+0.16(+1.98%)
Nov 28, 2022
8.200
8.200
8.070
8.090
6,458
-0.23(-2.76%)
Nov 25, 2022
8.230
8.336
8.230
8.320
3,321
+0.08(+0.97%)
Nov 23, 2022
8.270
8.300
8.180
8.240
10,296
-0.07(-0.84%)
Nov 22, 2022
8.240
8.310
8.240
8.310
11,599
+0.01(+0.12%)
Nov 21, 2022
8.290
8.340
8.280
8.300
18,203
+0.00(+0.00%)
Nov 18, 2022
8.310
8.310
8.269
8.300
13,462
-0.01(-0.17%)
Nov 17, 2022
8.170
8.314
8.170
8.314
41,979
+0.02(+0.29%)
Nov 16, 2022
8.300
8.330
8.270
8.290
22,216
+0.11(+1.34%)
Nov 15, 2022
8.390
8.400
8.100
8.180
29,960
+0.18(+2.25%)
Nov 14, 2022
8.010
8.090
8.000
8.000
32,452
+0.06(+0.76%)
Nov 11, 2022
7.880
7.950
7.870
7.940
45,580
+0.08(+1.02%)
Nov 10, 2022
7.760
7.860
7.730
7.860
227,759
+0.28(+3.69%)
Nov 09, 2022
7.700
7.710
7.570
7.580
51,369
-0.66(-8.01%)
Nov 08, 2022
8.210
8.300
8.180
8.240
36,535
-0.06(-0.72%)
Nov 07, 2022
8.310
8.340
8.260
8.300
15,019
+0.13(+1.59%)
Nov 04, 2022
8.140
8.200
8.095
8.170
30,932
+0.34(+4.34%)
Nov 03, 2022
7.810
7.855
7.770
7.830
25,490
-0.16(-2.00%)
Nov 02, 2022
8.070
8.190
7.960
7.990
51,233
-0.15(-1.84%)
Nov 01, 2022
8.180
8.200
8.080
8.140
29,724
+0.18(+2.26%)
Oct 31, 2022
8.140
8.140
7.960
7.960
44,394
-0.34(-4.10%)
Oct 28, 2022
8.270
8.310
8.170
8.300
11,849
+0.10(+1.22%)
Oct 27, 2022
8.340
8.340
8.200
8.200
23,128
-0.03(-0.36%)
Oct 26, 2022
8.200
8.320
8.200
8.230
16,818
+0.01(+0.12%)
Oct 25, 2022
8.143
8.220
8.143
8.220
22,274
+0.10(+1.23%)
Oct 24, 2022
7.960
8.130
7.960
8.120
30,578
+0.12(+1.50%)
Oct 21, 2022
7.700
8.020
7.700
8.000
90,238
+0.31(+4.03%)
Oct 20, 2022
7.800
7.810
7.660
7.690
26,807
+0.07(+0.89%)
Oct 19, 2022
7.730
7.730
7.600
7.622
36,187
-0.20(-2.54%)
Oct 18, 2022
7.860
7.860
7.777
7.821
45,354
+0.24(+3.18%)
Oct 17, 2022
7.590
7.630
7.575
7.580
28,182
+0.25(+3.41%)
Oct 14, 2022
7.550
7.580
7.330
7.330
33,017
-0.23(-3.04%)
Oct 13, 2022
7.100
7.560
7.070
7.560
62,682
+0.59(+8.46%)
Oct 12, 2022
6.910
7.030
6.880
6.970
66,064
+0.13(+1.90%)
Oct 11, 2022
6.940
7.010
6.828
6.840
54,520
-0.32(-4.47%)
Oct 10, 2022
7.260
7.280
7.100
7.160
14,498
+0.02(+0.28%)
Oct 07, 2022
7.140
7.185
7.088
7.140
46,401
+0.00(+0.03%)
Oct 06, 2022
7.200
7.200
7.125
7.138
20,589
-0.15(-2.09%)
Oct 05, 2022
7.210
7.320
7.200
7.290
28,770
-0.31(-4.08%)
Oct 04, 2022
7.520
7.660
7.520
7.600
48,528
+0.44(+6.15%)
Oct 03, 2022
6.960
7.194
6.960
7.160
40,616
+0.10(+1.42%)
Sep 30, 2022
7.030
7.175
7.030
7.060
49,254
+0.06(+0.86%)
Sep 29, 2022
6.830
7.030
6.820
7.000
62,865
-0.15(-2.10%)
Sep 28, 2022
6.880
7.160
6.880
7.150
58,796
-0.06(-0.83%)
Sep 27, 2022
7.230
7.280
6.940
7.210
66,018
-0.22(-2.96%)
Sep 26, 2022
7.560
7.590
7.350
7.430
58,496
-0.17(-2.24%)
Sep 23, 2022
7.610
7.641
7.520
7.600
46,165
-0.44(-5.47%)
Sep 22, 2022
8.060
8.070
7.960
8.040
52,374
+0.35(+4.55%)
Sep 21, 2022
7.890
7.920
7.690
7.690
44,676
-0.30(-3.75%)
Sep 20, 2022
8.080
8.120
7.900
7.990
100,134
-0.11(-1.36%)
Sep 19, 2022
7.910
8.100
7.910
8.100
46,522
+0.16(+2.02%)
Sep 16, 2022
7.920
7.940
7.870
7.940
34,676
+0.02(+0.25%)
Sep 15, 2022
7.950
8.020
7.905
7.920
24,386
+0.20(+2.59%)
Sep 14, 2022
7.650
7.790
7.640
7.720
59,814
+0.25(+3.32%)
Sep 13, 2022
7.690
7.705
7.472
7.472
50,827
-0.38(-4.82%)
Sep 12, 2022
7.860
7.900
7.830
7.850
46,240
+0.28(+3.70%)
Sep 09, 2022
7.560
7.580
7.518
7.570
34,382
+0.37(+5.14%)
Sep 08, 2022
7.150
7.200
7.000
7.200
71,465
+0.29(+4.27%)
Sep 07, 2022
6.700
6.910
6.690
6.905
161,755
-0.01(-0.22%)
Sep 06, 2022
6.970
6.990
6.855
6.920
86,629
+0.27(+4.06%)
Sep 02, 2022
6.890
6.990
6.620
6.650
57,272
+0.08(+1.22%)
Sep 01, 2022
6.510
6.570
6.404
6.570
42,045
-0.04(-0.61%)
Aug 31, 2022
6.560
6.640
6.550
6.610
62,065
+0.17(+2.64%)
Aug 30, 2022
6.550
6.580
6.410
6.440
162,017
+0.10(+1.58%)
Aug 29, 2022
6.340
6.380
6.330
6.340
54,389
+0.23(+3.76%)
Aug 26, 2022
6.270
6.270
6.100
6.110
28,637
-0.20(-3.17%)
Aug 25, 2022
6.287
6.310
6.210
6.310
51,205
+0.04(+0.64%)
Aug 24, 2022
6.227
6.310
6.227
6.270
36,288
+0.04(+0.64%)
Aug 23, 2022
6.280
6.300
6.210
6.230
58,525
-0.06(-0.95%)
Aug 22, 2022
6.360
6.363
6.270
6.290
37,849
-0.40(-5.98%)
Aug 19, 2022
6.730
6.740
6.680
6.690
15,907
-0.32(-4.56%)
Aug 18, 2022
7.030
7.053
6.990
7.010
32,430
-0.12(-1.75%)
Aug 17, 2022
7.080
7.190
7.080
7.135
31,874
-0.13(-1.83%)
Aug 16, 2022
7.220
7.280
7.207
7.268
12,194
+0.06(+0.80%)
Aug 15, 2022
7.230
7.260
7.185
7.210
12,712
-0.13(-1.77%)
Aug 12, 2022
7.290
7.350
7.290
7.340
10,784
+0.26(+3.67%)
Aug 11, 2022
7.157
7.170
7.072
7.080
22,850
+0.03(+0.43%)
Aug 10, 2022
7.020
7.085
7.020
7.050
69,375
+0.06(+0.86%)
Aug 09, 2022
7.050
7.090
6.960
6.990
27,648
-0.10(-1.41%)
Aug 08, 2022
7.220
7.220
7.090
7.090
62,200
-0.26(-3.54%)
Aug 05, 2022
7.240
7.372
7.220
7.350
49,843
+0.12(+1.66%)
Aug 04, 2022
7.180
7.250
7.120
7.230
27,488
+0.24(+3.43%)
Aug 03, 2022
6.985
7.016
6.930
6.990
241,915
+0.18(+2.64%)
Aug 02, 2022
6.900
6.902
6.800
6.810
81,812
-0.07(-1.02%)
Aug 01, 2022
6.950
6.960
6.850
6.880
65,937
+0.00(+0.00%)
Jul 29, 2022
6.730
6.880
6.730
6.880
18,141
+0.20(+2.99%)
Jul 28, 2022
6.600
6.680
6.565
6.680
80,219
+0.08(+1.21%)
Jul 27, 2022
6.410
6.660
6.410
6.600
62,906
+0.18(+2.80%)
Jul 26, 2022
6.340
6.420
6.290
6.420
60,170
-0.11(-1.68%)
Jul 25, 2022
6.610
6.640
6.490
6.530
68,585
+0.12(+1.87%)
Jul 22, 2022
6.590
6.590
6.385
6.410
36,913
-0.40(-5.87%)
Jul 21, 2022
6.690
6.910
6.690
6.810
31,060
+0.20(+3.01%)
Jul 20, 2022
6.714
6.750
6.590
6.611
36,745
-0.16(-2.35%)
Jul 19, 2022
6.600
6.790
6.570
6.770
144,416
+0.57(+9.19%)
Jul 18, 2022
6.290
6.321
6.190
6.200
70,422
+0.24(+4.03%)
Jul 15, 2022
6.050
6.060
5.830
5.960
20,323
+0.19(+3.29%)
Jul 14, 2022
5.850
5.850
5.700
5.770
60,183
-0.28(-4.63%)
Jul 13, 2022
6.000
6.110
6.000
6.050
55,148
-0.03(-0.49%)
Jul 12, 2022
6.020
6.138
5.990
6.080
47,093
-0.08(-1.38%)
Jul 11, 2022
6.230
6.240
6.160
6.165
84,002
-0.34(-5.30%)
Jul 08, 2022
6.410
6.510
6.390
6.510
40,871
+0.47(+7.78%)
Jul 07, 2022
6.070
6.130
6.010
6.040
82,454
+0.10(+1.68%)
Jul 06, 2022
5.990
6.020
5.870
5.940
167,978
-0.26(-4.19%)
Jul 05, 2022
6.090
6.239
6.050
6.200
86,228
-0.52(-7.74%)
Jul 01, 2022
6.695
6.730
6.570
6.720
48,343
-0.27(-3.86%)
Jun 30, 2022
6.795
7.040
6.750
6.990
235,260
-0.28(-3.85%)
Jun 29, 2022
7.370
7.370
7.255
7.270
34,628
-0.19(-2.55%)
Jun 28, 2022
7.670
7.670
7.450
7.460
49,874
-0.16(-2.10%)
Jun 27, 2022
7.780
7.780
7.560
7.620
45,143
-0.12(-1.55%)
Jun 24, 2022
7.610
7.800
7.600
7.740
49,737
-0.02(-0.26%)
Jun 23, 2022
8.040
8.040
7.610
7.760
78,953
-1.02(-11.62%)
Jun 22, 2022
8.730
8.830
8.720
8.780
37,212
+0.00(+0.00%)
Jun 21, 2022
8.940
8.940
8.780
8.780
41,999
+0.55(+6.68%)
Jun 17, 2022
8.350
8.350
8.200
8.230
35,181
+0.21(+2.68%)
Jun 16, 2022
7.950
8.094
7.895
8.015
89,800
-0.13(-1.66%)
Jun 15, 2022
8.110
8.240
8.010
8.150
29,000
+0.41(+5.23%)
Jun 14, 2022
7.780
7.810
7.670
7.745
88,628
-0.06(-0.83%)
Jun 13, 2022
7.835
7.938
7.740
7.810
65,399
-0.29(-3.58%)
Jun 10, 2022
8.085
8.160
8.085
8.100
20,297
-0.46(-5.37%)
Jun 09, 2022
8.650
8.720
8.550
8.560
8,050
-0.18(-2.12%)
Jun 08, 2022
8.880
8.880
8.730
8.745
25,964
-0.21(-2.29%)
Jun 07, 2022
8.940
8.970
8.880
8.950
12,964
-0.04(-0.44%)
Jun 06, 2022
9.040
9.075
8.970
8.990
38,822
+0.28(+3.21%)
Jun 03, 2022
8.570
8.770
8.570
8.710
14,769
-0.02(-0.23%)
Jun 02, 2022
8.580
8.740
8.580
8.730
60,087
+0.17(+1.99%)
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.