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
Charlotte's Web Holdings Inc
(OP:
CWBHF
)
0.1600
+0.0040 (+2.56%)
Streaming Delayed Price
Updated: 3:54 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, 2022
0.4426
0.4700
0.4180
0.4486
241,271
+0.01(+1.65%)
May 27, 2022
0.4500
0.4588
0.4176
0.4413
246,619
-0.01(-1.50%)
May 26, 2022
0.4400
0.4650
0.4200
0.4480
263,817
+0.03(+6.09%)
May 25, 2022
0.4060
0.4400
0.4060
0.4223
133,064
-0.02(-4.04%)
May 24, 2022
0.4400
0.4637
0.4200
0.4401
287,910
+0.00(+0.62%)
May 23, 2022
0.4350
0.4500
0.4200
0.4374
239,200
+0.03(+8.00%)
May 20, 2022
0.4350
0.4350
0.3800
0.4050
687,659
-0.02(-5.26%)
May 19, 2022
0.4200
0.4580
0.4200
0.4275
364,542
-0.01(-2.75%)
May 18, 2022
0.5000
0.5300
0.4347
0.4396
511,880
-0.06(-12.08%)
May 17, 2022
0.5190
0.5643
0.5000
0.5000
397,802
-0.00(-0.50%)
May 16, 2022
0.4650
0.5405
0.4650
0.5025
385,607
+0.00(+0.92%)
May 13, 2022
0.5720
0.6350
0.4468
0.4979
2,272,785
-0.09(-15.67%)
May 12, 2022
0.6150
0.6657
0.5755
0.5904
456,756
-0.05(-7.32%)
May 11, 2022
0.7049
0.7640
0.6300
0.6370
440,867
-0.07(-9.44%)
May 10, 2022
0.6900
0.7525
0.6686
0.7034
580,238
-0.03(-4.38%)
May 09, 2022
0.7885
0.8118
0.7300
0.7356
269,972
-0.05(-6.89%)
May 06, 2022
0.8100
0.8470
0.7885
0.7900
201,705
-0.01(-1.63%)
May 05, 2022
0.8500
0.8749
0.8019
0.8031
163,627
-0.06(-6.44%)
May 04, 2022
0.7900
0.8805
0.7900
0.8584
123,015
+0.03(+3.42%)
May 03, 2022
0.8808
0.9000
0.8300
0.8300
126,235
-0.04(-4.60%)
May 02, 2022
0.8861
0.8955
0.8270
0.8700
49,716
-0.02(-2.25%)
Apr 29, 2022
0.8993
0.9199
0.8280
0.8900
111,600
+0.02(+1.85%)
Apr 28, 2022
0.8766
0.8919
0.8310
0.8738
327,642
+0.01(+1.53%)
Apr 27, 2022
0.8860
0.9400
0.8380
0.8606
488,751
-0.05(-5.43%)
Apr 26, 2022
0.8800
0.9500
0.8800
0.9100
280,382
-0.04(-4.21%)
Apr 25, 2022
0.9510
0.9633
0.9130
0.9500
99,678
-0.01(-1.03%)
Apr 22, 2022
0.9800
1.010
0.9500
0.9599
69,473
-0.03(-2.54%)
Apr 21, 2022
0.9850
1.000
0.9540
0.9849
121,899
+0.01(+1.34%)
Apr 20, 2022
0.9230
0.9899
0.9230
0.9719
80,460
+0.00(+0.12%)
Apr 19, 2022
0.9500
0.9920
0.9500
0.9707
79,212
-0.02(-1.57%)
Apr 18, 2022
0.9331
1.050
0.9331
0.9862
148,371
-0.01(-0.88%)
Apr 14, 2022
1.000
1.011
0.9800
0.9950
78,636
-0.02(-1.49%)
Apr 13, 2022
0.9655
1.015
0.9655
1.010
193,936
+0.03(+3.06%)
Apr 12, 2022
0.9900
1.050
0.9800
0.9800
97,688
-0.03(-3.02%)
Apr 11, 2022
0.9300
1.050
0.9300
1.010
83,767
+0.00(+0.05%)
Apr 08, 2022
1.020
1.039
0.9600
1.010
160,776
+0.01(+1.00%)
Apr 07, 2022
1.020
1.050
1.000
1.000
295,690
-0.03(-3.38%)
Apr 06, 2022
1.055
1.090
1.020
1.035
152,756
-0.02(-1.43%)
Apr 05, 2022
1.100
1.150
1.050
1.050
137,175
-0.05(-4.55%)
Apr 04, 2022
1.170
1.170
1.090
1.100
218,566
-0.01(-0.90%)
Apr 01, 2022
1.070
1.190
1.070
1.110
535,484
+0.04(+3.74%)
Mar 31, 2022
1.040
1.119
1.040
1.070
133,349
+0.00(+0.00%)
Mar 30, 2022
1.170
1.173
1.050
1.070
659,167
-0.07(-6.14%)
Mar 29, 2022
1.080
1.220
1.080
1.140
166,945
+0.01(+0.88%)
Mar 28, 2022
1.250
1.280
1.110
1.130
310,596
-0.11(-8.87%)
Mar 25, 2022
1.160
1.259
1.140
1.240
367,205
+0.09(+7.83%)
Mar 24, 2022
1.110
1.220
1.050
1.150
755,723
-0.10(-8.00%)
Mar 23, 2022
1.250
1.289
1.150
1.250
129,559
+0.00(+0.20%)
Mar 22, 2022
1.190
1.270
1.190
1.248
178,707
+0.03(+2.25%)
Mar 21, 2022
1.250
1.260
1.150
1.220
304,687
+0.05(+4.28%)
Mar 18, 2022
1.200
1.200
1.100
1.170
158,680
+0.05(+4.46%)
Mar 17, 2022
1.179
1.179
1.030
1.120
157,675
+0.03(+2.75%)
Mar 16, 2022
1.010
1.110
1.010
1.090
94,155
+0.04(+3.81%)
Mar 15, 2022
1.080
1.080
1.020
1.050
185,283
-0.03(-2.78%)
Mar 14, 2022
1.000
1.090
1.000
1.080
195,904
+0.06(+5.88%)
Mar 11, 2022
1.080
1.110
1.010
1.020
184,734
-0.08(-7.27%)
Mar 10, 2022
1.120
1.120
1.020
1.100
82,724
+0.01(+0.92%)
Mar 09, 2022
1.050
1.110
1.050
1.090
137,628
+0.06(+5.83%)
Mar 08, 2022
0.9850
1.080
0.9200
1.030
146,360
+0.05(+4.57%)
Mar 07, 2022
0.9700
1.025
0.9700
0.9850
283,906
-0.01(-1.31%)
Mar 04, 2022
1.060
1.080
0.9800
0.9981
273,312
-0.03(-3.10%)
Mar 03, 2022
1.079
1.080
1.010
1.030
212,758
-0.05(-4.63%)
Mar 02, 2022
1.100
1.150
1.070
1.080
197,839
-0.03(-2.70%)
Mar 01, 2022
1.080
1.180
1.080
1.110
123,743
-0.07(-5.94%)
Feb 28, 2022
1.020
1.180
1.020
1.180
220,954
+0.07(+6.32%)
Feb 25, 2022
1.050
1.110
1.060
1.110
192,360
+0.01(+0.91%)
Feb 24, 2022
1.000
1.100
0.9500
1.100
369,070
+0.03(+2.80%)
Feb 23, 2022
1.100
1.170
1.050
1.070
249,875
-0.07(-6.14%)
Feb 22, 2022
1.100
1.280
1.100
1.140
291,544
-0.07(-5.39%)
Feb 18, 2022
1.205
0
-0.05(-4.37%)
Feb 17, 2022
1.500
1.500
1.250
1.260
392,542
-0.10(-7.35%)
Feb 16, 2022
1.490
1.490
1.290
1.360
218,910
-0.06(-4.22%)
Feb 15, 2022
1.350
1.460
1.340
1.420
243,519
+0.07(+5.18%)
Feb 14, 2022
1.590
1.600
1.320
1.350
567,106
-0.21(-13.46%)
Feb 11, 2022
1.380
1.570
1.380
1.560
757,355
+0.17(+11.83%)
Feb 10, 2022
1.290
1.450
1.157
1.395
767,687
+0.15(+11.60%)
Feb 09, 2022
1.090
1.280
1.090
1.250
497,212
+0.12(+10.62%)
Feb 08, 2022
1.110
1.140
1.025
1.130
381,351
+0.08(+8.13%)
Feb 07, 2022
1.080
1.080
1.020
1.045
196,785
+0.02(+1.51%)
Feb 04, 2022
0.9665
1.060
0.9430
1.030
245,367
+0.03(+2.95%)
Feb 03, 2022
1.010
0.9959
1.000
234,594
-0.01(-1.48%)
Feb 02, 2022
1.110
1.170
1.010
1.015
317,436
-0.06(-6.01%)
Feb 01, 2022
0.9900
1.090
0.9900
1.080
301,349
+0.08(+8.48%)
Jan 31, 2022
0.8790
1.010
0.9955
362,931
+0.12(+14.06%)
Jan 28, 2022
0.8530
0.9076
0.8000
0.8728
121,998
-0.00(-0.03%)
Jan 27, 2022
0.8870
0.9720
0.8631
0.8731
217,366
-0.05(-5.00%)
Jan 26, 2022
0.9050
0.9690
0.9000
0.9191
188,676
-0.00(-0.10%)
Jan 25, 2022
0.8700
0.9533
0.8210
0.9200
176,329
+0.03(+3.31%)
Jan 24, 2022
0.9000
0.9500
0.8000
0.8905
654,639
-0.05(-5.27%)
Jan 21, 2022
1.010
1.050
0.9300
0.9400
536,823
-0.07(-6.93%)
Jan 20, 2022
1.050
1.070
1.000
1.010
327,948
-0.02(-1.94%)
Jan 19, 2022
1.050
1.130
1.010
1.030
295,126
-0.05(-4.63%)
Jan 18, 2022
1.010
1.160
1.000
1.080
476,677
+0.02(+2.22%)
Jan 14, 2022
1.056
0
+0.02(+1.59%)
Jan 13, 2022
1.100
1.134
1.040
1.040
208,073
-0.04(-3.70%)
Jan 12, 2022
1.130
1.130
0.9900
1.080
382,340
+0.04(+3.85%)
Jan 11, 2022
1.090
1.090
0.9840
1.040
209,858
+0.01(+0.97%)
Jan 10, 2022
1.070
1.095
1.005
1.030
187,871
+0.00(+0.00%)
Jan 07, 2022
1.010
1.050
1.000
1.030
214,391
+0.03(+2.49%)
Jan 06, 2022
1.050
1.050
0.9895
1.005
345,224
-0.01(-0.99%)
Jan 05, 2022
1.000
1.079
0.9952
1.015
274,868
-0.04(-3.33%)
Jan 04, 2022
1.100
1.100
1.000
1.050
250,715
+0.00(+0.00%)
Jan 03, 2022
1.110
1.110
1.000
1.050
203,945
+0.03(+2.94%)
Dec 31, 2021
1.020
1.063
1.020
1.020
773,830
-0.03(-2.86%)
Dec 30, 2021
1.010
1.110
1.010
1.050
869,090
-0.01(-0.94%)
Dec 29, 2021
1.040
1.132
1.040
1.060
1,014,571
-0.06(-5.78%)
Dec 28, 2021
1.100
1.130
1.100
1.125
368,433
+0.00(+0.00%)
Dec 27, 2021
1.140
1.160
1.100
1.125
549,155
-0.02(-1.75%)
Dec 23, 2021
1.120
1.160
1.085
1.145
429,112
+0.02(+1.91%)
Dec 22, 2021
1.140
1.170
1.100
1.123
300,472
-0.02(-1.45%)
Dec 21, 2021
1.050
1.180
1.050
1.140
397,305
+0.03(+2.70%)
Dec 20, 2021
1.280
1.290
1.020
1.110
702,627
-0.01(-0.85%)
Dec 17, 2021
1.080
1.120
1.080
1.119
429,731
+0.09(+8.69%)
Dec 16, 2021
1.020
1.130
1.020
1.030
266,858
-0.05(-4.63%)
Dec 15, 2021
1.000
1.080
0.9993
1.080
349,731
+0.03(+2.86%)
Dec 14, 2021
1.160
1.160
1.026
1.050
588,630
-0.05(-4.98%)
Dec 13, 2021
1.180
1.220
1.090
1.105
829,142
-0.10(-8.68%)
Dec 10, 2021
1.180
1.285
1.180
1.210
409,253
-0.05(-3.89%)
Dec 09, 2021
1.410
1.410
1.210
1.259
383,340
-0.09(-6.74%)
Dec 08, 2021
1.230
1.360
1.220
1.350
349,627
+0.11(+8.87%)
Dec 07, 2021
1.230
1.332
1.230
1.240
399,394
+0.01(+0.81%)
Dec 06, 2021
1.210
1.270
1.170
1.230
316,718
+0.01(+0.82%)
Dec 03, 2021
1.290
1.290
1.200
1.220
372,348
-0.07(-5.43%)
Dec 02, 2021
1.230
1.300
1.230
1.290
305,410
+0.04(+3.20%)
Dec 01, 2021
1.300
1.410
1.220
1.250
391,037
-0.05(-3.85%)
Nov 30, 2021
1.270
1.337
1.250
1.300
800,389
-0.04(-2.80%)
Nov 29, 2021
1.360
1.360
1.321
1.337
466,493
-0.09(-6.27%)
Nov 26, 2021
1.450
1.450
1.347
1.427
385,661
-0.06(-4.23%)
Nov 24, 2021
1.400
1.565
1.400
1.490
204,203
-0.02(-1.32%)
Nov 23, 2021
1.400
1.510
1.400
1.510
326,905
+0.07(+4.86%)
Nov 22, 2021
1.620
1.620
1.400
1.440
692,521
-0.08(-5.26%)
Nov 19, 2021
1.510
1.580
1.500
1.520
492,881
-0.01(-0.65%)
Nov 18, 2021
1.640
1.550
1.527
1.530
621,042
-0.12(-7.27%)
Nov 17, 2021
1.710
1.800
1.650
1.650
489,637
-0.12(-6.78%)
Nov 16, 2021
1.910
2.000
1.698
1.770
621,579
-0.14(-7.33%)
Nov 15, 2021
2.070
2.168
1.910
1.910
865,834
-0.15(-7.28%)
Nov 12, 2021
1.851
2.145
1.851
2.060
843,171
+0.18(+9.57%)
Nov 11, 2021
1.700
1.930
1.700
1.880
341,292
+0.15(+8.67%)
Nov 10, 2021
1.850
1.730
368,257
-0.15(-7.98%)
Nov 09, 2021
1.910
2.000
1.743
1.880
458,962
-0.05(-2.50%)
Nov 08, 2021
1.640
1.930
1.640
1.928
905,300
+0.29(+17.93%)
Nov 05, 2021
1.520
1.650
1.510
1.635
414,435
+0.06(+4.14%)
Nov 04, 2021
1.700
1.700
1.534
1.570
391,182
-0.02(-1.26%)
Nov 03, 2021
1.590
1.650
1.550
1.590
379,463
-0.01(-0.63%)
Nov 02, 2021
1.640
1.780
1.597
1.600
416,739
-0.09(-5.33%)
Nov 01, 2021
1.640
1.740
1.640
1.690
263,799
+0.05(+3.05%)
Oct 29, 2021
1.650
1.810
1.640
1.640
435,227
-0.08(-4.56%)
Oct 28, 2021
1.700
1.750
1.690
1.718
254,660
+0.02(+1.08%)
Oct 27, 2021
1.735
1.830
1.690
1.700
437,330
-0.10(-5.56%)
Oct 26, 2021
1.750
1.800
241,526
-0.02(-1.10%)
Oct 25, 2021
1.850
1.880
1.810
1.820
326,792
-0.06(-3.19%)
Oct 22, 2021
1.960
2.000
1.840
1.880
345,807
-0.08(-4.09%)
Oct 21, 2021
1.925
2.000
1.900
1.960
135,079
-0.04(-2.00%)
Oct 20, 2021
2.090
2.090
1.880
2.000
347,893
+0.00(+0.00%)
Oct 19, 2021
1.800
2.000
1.800
2.000
368,332
+0.18(+9.89%)
Oct 18, 2021
1.880
1.880
1.800
1.820
267,156
-0.04(-2.15%)
Oct 15, 2021
1.905
1.950
1.860
1.860
349,208
-0.06(-3.12%)
Oct 14, 2021
1.920
2.030
1.890
1.920
334,819
-0.02(-1.03%)
Oct 13, 2021
1.945
2.080
1.920
1.940
129,084
-0.05(-2.51%)
Oct 12, 2021
1.970
2.050
1.937
1.990
257,346
-0.01(-0.50%)
Oct 11, 2021
2.000
2.140
1.920
2.000
349,936
+0.03(+1.52%)
Oct 08, 2021
2.290
2.290
1.941
1.970
558,784
-0.17(-7.94%)
Oct 07, 2021
1.695
2.150
1.690
2.140
720,544
+0.38(+21.59%)
Oct 06, 2021
1.665
1.800
1.660
1.760
358,943
-0.05(-2.61%)
Oct 05, 2021
1.805
1.840
1.670
1.807
229,067
-0.01(-0.68%)
Oct 04, 2021
1.800
1.946
1.790
1.819
442,415
-0.12(-6.21%)
Oct 01, 2021
1.800
2.000
1.800
1.940
131,956
+0.00(+0.00%)
Sep 30, 2021
1.920
1.990
1.910
1.940
252,262
+0.01(+0.52%)
Sep 29, 2021
2.140
2.140
1.930
1.930
234,796
-0.09(-4.46%)
Sep 28, 2021
2.055
2.100
2.007
2.020
264,550
-0.08(-3.81%)
Sep 27, 2021
2.210
2.210
1.850
2.100
205,349
+0.06(+2.94%)
Sep 24, 2021
2.050
2.135
2.000
2.040
198,746
-0.04(-1.85%)
Sep 23, 2021
1.895
2.229
1.895
2.079
197,925
+0.07(+3.41%)
Sep 22, 2021
1.980
2.136
1.950
2.010
862,659
-0.01(-0.50%)
Sep 21, 2021
2.149
2.149
1.925
2.020
228,190
-0.01(-0.49%)
Sep 20, 2021
2.010
2.060
1.975
2.030
306,417
-0.02(-0.98%)
Sep 17, 2021
2.000
2.100
2.000
2.050
343,749
-0.02(-0.97%)
Sep 16, 2021
2.025
2.235
2.000
2.070
261,549
-0.05(-2.36%)
Sep 15, 2021
2.090
2.120
2.010
2.120
349,021
+0.02(+0.98%)
Sep 14, 2021
2.190
2.190
2.080
2.099
330,325
-0.09(-3.97%)
Sep 13, 2021
2.100
2.300
2.100
2.186
205,069
-0.00(-0.16%)
Sep 10, 2021
2.200
2.302
2.147
2.190
196,362
-0.04(-1.79%)
Sep 09, 2021
2.250
2.280
2.180
2.230
290,948
-0.04(-1.78%)
Sep 08, 2021
2.390
2.450
2.270
2.271
398,158
-0.13(-5.40%)
Sep 07, 2021
2.455
2.455
2.380
2.400
376,967
+0.01(+0.42%)
Sep 03, 2021
2.400
2.540
2.340
2.390
246,445
+0.01(+0.42%)
Sep 02, 2021
2.350
2.440
2.350
2.380
186,253
+0.00(+0.00%)
Sep 01, 2021
2.330
2.500
2.330
2.380
222,838
-0.08(-3.17%)
Aug 31, 2021
2.340
2.470
2.340
2.458
672,590
+0.08(+3.15%)
Aug 30, 2021
2.330
2.400
2.330
2.383
456,256
-0.08(-3.18%)
Aug 27, 2021
2.540
2.610
2.460
2.461
435,944
-0.10(-3.91%)
Aug 26, 2021
2.620
2.650
2.510
2.561
225,322
-0.08(-3.09%)
Aug 25, 2021
2.510
2.830
2.510
2.643
169,600
-0.07(-2.48%)
Aug 24, 2021
2.860
2.860
2.520
2.710
176,006
+0.02(+0.74%)
Aug 23, 2021
2.840
2.840
2.610
2.690
330,641
+0.08(+3.03%)
Aug 20, 2021
2.840
2.840
2.600
2.611
380,091
-0.08(-2.94%)
Aug 19, 2021
2.750
2.900
2.690
2.690
319,953
-0.21(-7.24%)
Aug 18, 2021
2.850
3.190
2.850
2.900
200,776
-0.06(-2.03%)
Aug 17, 2021
3.080
3.080
2.830
2.960
327,014
-0.09(-2.95%)
Aug 16, 2021
3.250
3.505
3.030
3.050
270,896
-0.32(-9.50%)
Aug 13, 2021
3.130
3.380
3.070
3.370
250,092
+0.27(+8.62%)
Aug 12, 2021
3.520
3.520
3.080
3.103
236,479
-0.23(-6.83%)
Aug 11, 2021
3.140
3.460
3.140
3.330
229,671
-0.02(-0.60%)
Aug 10, 2021
3.430
3.430
3.080
3.350
148,080
+0.12(+3.72%)
Aug 09, 2021
3.100
3.430
3.100
3.230
182,247
-0.02(-0.62%)
Aug 06, 2021
3.090
3.290
3.050
3.250
197,317
+0.16(+5.18%)
Aug 05, 2021
3.170
3.310
2.820
3.090
252,619
+0.06(+1.98%)
Aug 04, 2021
2.975
3.172
2.975
3.030
123,069
-0.09(-2.88%)
Aug 03, 2021
3.210
3.220
3.090
3.120
88,890
-0.08(-2.65%)
Aug 02, 2021
2.920
3.230
2.920
3.205
134,618
+0.00(+0.07%)
Jul 30, 2021
3.540
3.540
3.050
3.203
171,113
-0.08(-2.32%)
Jul 29, 2021
3.450
3.500
3.270
3.279
98,778
-0.10(-2.99%)
Jul 28, 2021
3.171
3.410
3.154
3.380
204,102
+0.26(+8.23%)
Jul 27, 2021
3.160
3.190
3.100
3.123
228,552
-0.07(-2.10%)
Jul 26, 2021
3.200
3.430
3.130
3.190
122,090
-0.04(-1.24%)
Jul 23, 2021
3.200
3.300
3.150
3.230
165,246
-0.02(-0.62%)
Jul 22, 2021
3.500
3.500
3.205
3.250
134,325
-0.09(-2.59%)
Jul 21, 2021
3.200
3.337
3.150
3.336
129,412
+0.19(+5.92%)
Jul 20, 2021
3.100
3.232
3.060
3.150
190,473
+0.05(+1.54%)
Jul 19, 2021
3.200
3.200
3.030
3.102
251,798
-0.10(-3.06%)
Jul 16, 2021
3.360
3.400
3.200
3.200
168,365
-0.14(-4.19%)
Jul 15, 2021
3.300
3.410
3.290
3.340
188,728
-0.01(-0.30%)
Jul 14, 2021
3.350
3.680
3.330
3.350
186,963
-0.17(-4.83%)
Jul 13, 2021
3.330
3.580
3.330
3.520
207,522
+0.18(+5.29%)
Jul 12, 2021
3.500
3.500
3.340
3.343
260,894
-0.08(-2.25%)
Jul 09, 2021
3.400
3.490
3.350
3.420
197,683
+0.02(+0.50%)
Jul 08, 2021
3.380
3.600
3.320
3.403
301,986
-0.04(-1.16%)
Jul 07, 2021
3.380
3.620
3.380
3.443
218,943
-0.08(-2.19%)
Jul 06, 2021
3.525
3.720
3.330
3.520
372,001
-0.17(-4.61%)
Jul 02, 2021
3.610
3.753
3.500
3.690
161,658
+0.04(+1.10%)
Jul 01, 2021
3.445
3.920
3.420
3.650
126,129
+0.08(+2.24%)
Jun 30, 2021
3.587
3.724
3.380
3.570
207,108
-0.06(-1.65%)
Jun 29, 2021
3.670
3.800
3.570
3.630
271,768
-0.09(-2.50%)
Jun 28, 2021
3.875
3.940
3.695
3.723
700,000
-0.21(-5.34%)
Jun 25, 2021
4.000
4.100
3.901
3.933
147,817
-0.10(-2.53%)
Jun 24, 2021
3.990
4.040
3.830
4.035
228,009
+0.18(+4.80%)
Jun 23, 2021
3.950
3.975
3.850
3.850
282,407
-0.05(-1.28%)
Jun 22, 2021
3.991
4.110
3.870
3.900
119,849
-0.12(-2.99%)
Jun 21, 2021
3.998
4.079
3.930
4.020
138,437
+0.04(+1.01%)
Jun 18, 2021
3.990
4.079
3.940
3.980
114,975
-0.07(-1.74%)
Jun 17, 2021
4.040
4.166
3.983
4.051
133,574
+0.05(+1.15%)
Jun 16, 2021
4.255
4.272
4.000
4.005
205,676
-0.15(-3.50%)
Jun 15, 2021
4.320
4.350
4.140
4.150
173,305
-0.21(-4.71%)
Jun 14, 2021
4.390
4.480
4.330
4.355
87,086
-0.03(-0.79%)
Jun 11, 2021
4.350
4.458
4.292
4.390
112,787
+0.03(+0.77%)
Jun 10, 2021
4.580
4.630
4.323
4.356
303,517
-0.27(-5.75%)
Jun 09, 2021
4.590
4.750
4.549
4.622
213,438
+0.03(+0.70%)
Jun 08, 2021
4.720
4.740
4.520
4.590
125,835
-0.06(-1.29%)
Jun 07, 2021
4.600
4.750
4.500
4.650
131,824
+0.08(+1.74%)
Jun 04, 2021
4.600
4.624
4.360
4.571
173,518
-0.03(-0.65%)
Jun 03, 2021
4.750
4.760
4.530
4.601
138,851
-0.15(-3.15%)
Jun 02, 2021
4.525
4.753
4.500
4.750
239,367
+0.23(+5.09%)
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.