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
Adcore Inc
(OP:
ADCOF
)
0.1776
UNCHANGED
Streaming Delayed Price
Updated: 1:58 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
0.2130
0
-0.00(-0.70%)
May 27, 2022
0.2145
0.2145
0.2145
0.2145
300
+0.00(+2.14%)
May 26, 2022
0.2100
0.2100
0.2100
0.2100
500
-0.00(-1.73%)
May 20, 2022
0.2137
0
-0.02(-7.09%)
May 19, 2022
0.2300
0.2300
0.2300
0.2300
1,000
+0.00(+0.79%)
May 18, 2022
0.2282
0.2282
0.2282
0.2282
500
-0.01(-3.59%)
May 16, 2022
0.2367
0
-0.00(-1.78%)
May 13, 2022
0.2410
0.2410
0.2410
0.2410
5,000
-0.01(-2.39%)
May 12, 2022
0.2700
0.2700
0.2469
0.2469
2,500
-0.03(-10.83%)
May 09, 2022
0.2769
0
-0.01(-2.47%)
May 05, 2022
0.2839
0
+0.02(+9.44%)
May 03, 2022
0.2594
0
+0.01(+3.59%)
May 02, 2022
0.2500
0.2504
0.2500
0.2504
9,000
-0.01(-3.32%)
Apr 29, 2022
0.2634
0.2634
0.2590
0.2590
999
-0.03(-9.57%)
Apr 27, 2022
0.2864
0
+0.00(+0.49%)
Apr 26, 2022
0.3010
0.3010
0.2850
0.2850
9,400
-0.01(-3.68%)
Apr 22, 2022
0.2959
0
-0.02(-6.48%)
Apr 20, 2022
0.3164
0
-0.02(-5.75%)
Apr 19, 2022
0.3287
0.3357
0.3287
0.3357
5,500
-0.01(-3.42%)
Apr 18, 2022
0.3476
0.3476
0.3476
0.3476
500
+0.01(+2.06%)
Apr 11, 2022
0.3406
0
+0.00(+0.06%)
Apr 08, 2022
0.3404
0.3404
0.3404
0.3404
1,000
+0.00(+0.59%)
Apr 07, 2022
0.3300
0.3384
0.3300
0.3384
5,570
-0.01(-3.31%)
Apr 06, 2022
0.3500
0.3500
0.3500
0.3500
5,000
+0.00(+0.34%)
Apr 05, 2022
0.3487
0.3488
0.3487
0.3488
3,000
-0.01(-1.58%)
Mar 31, 2022
0.3544
1
+0.00(+1.26%)
Mar 30, 2022
0.3580
0.3580
0.3500
0.3500
9,600
+0.00(+0.26%)
Mar 29, 2022
0.4235
0.4235
0.3491
0.3491
700
-0.00(-0.68%)
Mar 28, 2022
0.3515
0.3515
0.3515
0.3515
200
-0.01(-1.51%)
Mar 25, 2022
0.3569
0.3569
0.3569
0.3569
400
+0.00(+0.20%)
Mar 17, 2022
0.3562
0
+0.03(+7.94%)
Mar 16, 2022
0.3310
0.3310
0.3300
0.3300
74,994
-0.01(-1.64%)
Mar 15, 2022
0.3600
0.3600
0.3355
0.3355
191,300
-0.04(-10.15%)
Mar 14, 2022
0.3981
0.3981
0.3734
0.3734
7,600
-0.01(-2.38%)
Mar 11, 2022
0.3825
0.3825
0.3825
0.3825
2,500
+0.01(+3.38%)
Mar 10, 2022
0.3700
0.3700
0.3700
0.3700
10,000
-0.01(-1.99%)
Mar 08, 2022
0.3775
0
-0.01(-3.21%)
Mar 07, 2022
0.3900
0.3900
0.3900
0.3900
1,000
-0.01(-2.52%)
Mar 03, 2022
0.4001
0
-0.02(-4.78%)
Mar 02, 2022
0.4785
0.4785
0.4202
0.4202
350
+0.00(+0.05%)
Mar 01, 2022
0.4200
0.4200
0.4200
0.4200
1,000
+0.00(+0.48%)
Feb 25, 2022
0.4180
0
-0.00(-0.48%)
Feb 24, 2022
0.4200
0.4200
0.4200
0.4200
2,000
-0.03(-6.67%)
Feb 22, 2022
0.4500
43
-0.01(-2.72%)
Feb 18, 2022
0.4626
0
-0.01(-1.07%)
Feb 17, 2022
0.4664
0.4763
0.4502
0.4676
14,500
-0.01(-1.72%)
Feb 16, 2022
0.4811
0.4811
0.4758
0.4758
1,372
-0.01(-2.30%)
Feb 14, 2022
0.4870
0
-0.00(-0.61%)
Feb 11, 2022
0.4900
0.4900
0.4900
0.4900
5,000
-0.02(-4.74%)
Feb 09, 2022
0.5144
0
+0.03(+5.24%)
Feb 08, 2022
0.4888
0.4888
0.4888
0.4888
1,000
-0.01(-2.28%)
Feb 07, 2022
0.5002
0.5002
0.5002
0.5002
10,150
-0.00(-0.91%)
Feb 04, 2022
0.5048
0.5048
0.5048
0.5048
9,000
-0.03(-4.75%)
Feb 02, 2022
0.4973
0.5335
0.4973
0.5300
37,600
+0.05(+11.11%)
Jan 26, 2022
0.4770
0
-0.00(-0.71%)
Jan 24, 2022
0.4804
27
-0.01(-1.96%)
Jan 21, 2022
0.4916
0.4916
0.4900
0.4900
15,500
-0.00(-0.49%)
Jan 20, 2022
0.4963
0.4963
0.4924
0.4924
10,500
-0.01(-1.52%)
Jan 19, 2022
0.5025
0.5025
0.4936
0.5000
14,160
-0.00(-0.30%)
Jan 18, 2022
0.5000
0.5100
0.5000
0.5015
8,000
-0.01(-1.67%)
Jan 14, 2022
0.5100
0
-0.04(-6.46%)
Jan 12, 2022
0.5452
0
+0.01(+2.17%)
Jan 10, 2022
0.5336
0.5336
0.5336
0
-0.01(-1.19%)
Jan 06, 2022
0.5400
0.5400
0.5400
0
-0.00(-0.41%)
Jan 04, 2022
0.5422
0.5422
0.5422
0
-0.01(-1.06%)
Jan 03, 2022
0.5480
0.5480
0.5480
0.5480
330
+0.01(+0.96%)
Dec 31, 2021
0.5555
0.5555
0.5428
0.5428
13,600
-0.00(-0.79%)
Dec 30, 2021
0.5300
0.5566
0.5300
0.5471
50,600
+0.02(+3.13%)
Dec 29, 2021
0.5347
0.5347
0.5200
0.5305
3,055
-0.01(-1.19%)
Dec 28, 2021
0.5369
0.5369
0.5369
0.5369
205
+0.00(+0.00%)
Dec 27, 2021
0.5369
0.5369
0.5369
0.5369
100
-0.01(-1.49%)
Dec 23, 2021
0.5380
0.5465
0.5270
0.5450
19,480
+0.01(+1.96%)
Dec 22, 2021
0.5345
0.5345
0.5345
0.5345
5,000
+0.01(+2.28%)
Dec 21, 2021
0.4899
0.5226
0.4890
0.5226
13,005
+0.04(+8.47%)
Dec 20, 2021
0.4900
0.4900
0.4818
0.4818
5,750
-0.02(-3.64%)
Dec 16, 2021
0.5000
0.5000
0.5000
0
+0.02(+3.31%)
Dec 15, 2021
0.4840
0.4840
0.4840
0.4840
400
-0.02(-4.87%)
Dec 14, 2021
0.4937
0.5088
0.4937
0.5088
6,738
+0.01(+1.94%)
Dec 13, 2021
0.4991
0.4991
0.4991
0.4991
2,300
-0.00(-0.06%)
Dec 09, 2021
0.4994
0.4994
0.4994
0
-0.00(-0.81%)
Dec 08, 2021
0.4455
0.5035
0.4455
0.5035
7,000
+0.02(+4.90%)
Dec 07, 2021
0.4800
0.4800
0.4800
0.4800
1,240
+0.01(+1.33%)
Dec 06, 2021
0.4686
0.4737
0.4556
0.4737
5,380
+0.01(+2.13%)
Dec 03, 2021
0.4884
0.4884
0.4638
0.4638
9,000
-0.02(-3.78%)
Dec 02, 2021
0.4669
0.4915
0.4669
0.4820
28,702
+0.02(+3.32%)
Dec 01, 2021
0.4927
0.4936
0.4665
0.4665
30,000
-0.03(-5.83%)
Nov 30, 2021
0.5090
0.5260
0.4925
0.4954
64,742
-0.02(-3.90%)
Nov 29, 2021
0.5300
0.5354
0.5100
0.5155
33,000
+0.00(+0.23%)
Nov 26, 2021
0.4860
0.5200
0.4860
0.5143
50,629
-0.05(-9.65%)
Nov 24, 2021
0.5280
0.5692
0.5250
0.5692
34,764
+0.05(+9.46%)
Nov 23, 2021
0.5100
0.5200
0.5100
0.5200
23,389
+0.01(+1.56%)
Nov 22, 2021
0.5218
0.5218
0.4880
0.5120
138,493
+0.01(+1.39%)
Nov 19, 2021
0.5200
0.5200
0.4958
0.5050
24,200
-0.03(-4.99%)
Nov 18, 2021
0.5100
0.5315
0.5315
0.5315
122,575
+0.00(+0.28%)
Nov 17, 2021
0.5700
0.5800
0.5300
0.5300
237,999
-0.05(-8.62%)
Nov 16, 2021
0.5795
0.5800
0.5560
0.5800
315,603
-0.02(-3.27%)
Nov 15, 2021
0.6036
0.6198
0.5802
0.5996
169,209
-0.01(-1.70%)
Nov 12, 2021
0.6158
0.6300
0.6075
0.6100
44,450
-0.02(-3.17%)
Nov 11, 2021
0.6636
0.6636
0.5900
0.6300
50,384
-0.03(-4.55%)
Nov 09, 2021
0.6605
0.6750
0.6500
0.6600
73,700
-0.00(-0.59%)
Nov 08, 2021
0.6891
0.6891
0.6361
0.6639
9,992
-0.03(-4.10%)
Nov 05, 2021
0.6871
0.6923
0.6786
0.6923
4,518
+0.01(+0.86%)
Nov 04, 2021
0.6800
0.6864
0.6301
0.6864
51,250
+0.06(+9.91%)
Nov 03, 2021
0.6500
0.6750
0.6000
0.6245
76,648
-0.06(-8.81%)
Nov 02, 2021
0.7000
0.7000
0.6817
0.6848
20,730
-0.02(-2.17%)
Nov 01, 2021
0.6987
0.7187
0.7187
0.7000
31,962
-0.02(-2.60%)
Oct 29, 2021
0.7167
0.7187
0.7167
0.7187
12,650
+0.00(+0.63%)
Oct 28, 2021
0.7011
0.7142
0.7000
0.7142
35,327
-0.00(-0.45%)
Oct 27, 2021
0.7000
0.7174
0.6875
0.7174
22,100
-0.00(-0.33%)
Oct 26, 2021
0.6983
0.7198
0.7198
39,800
+0.01(+1.38%)
Oct 25, 2021
0.7281
0.7281
0.6890
0.7100
61,133
-0.02(-2.34%)
Oct 22, 2021
0.7000
0.7270
0.7000
0.7270
30,150
-0.01(-1.09%)
Oct 21, 2021
0.7400
0.7427
0.7350
0.7350
5,300
-0.03(-3.29%)
Oct 20, 2021
0.7600
0.7701
0.7400
0.7600
13,800
-0.01(-1.68%)
Oct 18, 2021
0.7730
0.7730
0.7730
0
+0.02(+3.07%)
Oct 15, 2021
0.7500
0.7500
0.7500
0.7500
900
-0.02(-2.13%)
Oct 14, 2021
0.7678
0.7759
0.7663
0.7663
18,950
+0.01(+1.96%)
Oct 13, 2021
0.7900
0.7900
0.7516
0.7516
2,250
-0.04(-4.86%)
Oct 12, 2021
0.7900
0.7900
0.7800
0.7900
5,363
-0.04(-4.82%)
Oct 11, 2021
0.8200
0.8300
0.7850
0.8300
11,900
+0.05(+6.18%)
Oct 08, 2021
0.7600
0.7900
0.7570
0.7817
25,260
+0.04(+5.64%)
Oct 07, 2021
0.6970
0.7400
0.6654
0.7400
16,650
+0.02(+2.07%)
Oct 06, 2021
0.7179
0.7374
0.7179
0.7250
3,700
-0.00(-0.33%)
Oct 05, 2021
0.7510
0.7600
0.7274
0.7274
4,813
-0.07(-9.07%)
Oct 04, 2021
0.7950
0.8100
0.7792
0.8000
11,900
+0.00(+0.36%)
Oct 01, 2021
0.7851
0.7971
0.7851
0.7971
4,210
-0.00(-0.36%)
Sep 30, 2021
0.8075
0.8075
0.7821
0.8000
14,500
+0.01(+1.24%)
Sep 29, 2021
0.8100
0.8100
0.7902
0.7902
2,562
-0.02(-2.62%)
Sep 28, 2021
0.8291
0.8457
0.8033
0.8115
6,800
-0.04(-4.53%)
Sep 27, 2021
0.8695
0.8849
0.8470
0.8500
12,100
-0.05(-5.33%)
Sep 24, 2021
0.8903
0.8979
0.8900
0.8979
8,300
+0.01(+0.85%)
Sep 23, 2021
0.9000
0.9000
0.8903
0.8903
8,333
-0.00(-0.48%)
Sep 22, 2021
0.8900
0.8946
0.8900
0.8946
23,030
+0.01(+1.42%)
Sep 21, 2021
0.8947
0.8947
0.8821
0.8821
1,232
-0.01(-0.71%)
Sep 20, 2021
0.8828
0.8884
0.8808
0.8884
2,375
+0.01(+0.63%)
Sep 17, 2021
0.8817
0.8976
0.8817
0.8828
32,872
+0.00(+0.32%)
Sep 16, 2021
0.8942
0.9091
0.8800
0.8800
7,450
-0.03(-3.77%)
Sep 15, 2021
0.8799
0.9199
0.8643
0.9145
13,501
+0.06(+7.41%)
Sep 14, 2021
0.8558
0.8600
0.8452
0.8514
1,120
+0.01(+1.13%)
Sep 13, 2021
0.8217
0.8589
0.8217
0.8419
33,075
+0.04(+5.24%)
Sep 10, 2021
0.8337
0.8350
0.8000
0.8000
80,247
-0.05(-5.88%)
Sep 09, 2021
0.8850
0.8857
0.8498
0.8500
12,331
-0.04(-4.69%)
Sep 08, 2021
0.8992
0.8992
0.8918
0.8918
3,650
-0.01(-1.04%)
Sep 07, 2021
0.9215
0.9263
0.8873
0.9012
9,610
-0.04(-4.13%)
Sep 03, 2021
0.9351
0.9480
0.9215
0.9400
15,910
-0.01(-1.05%)
Sep 02, 2021
0.9200
0.9597
0.9200
0.9500
16,882
+0.05(+5.12%)
Sep 01, 2021
0.8735
0.9100
0.8735
0.9037
45,418
-0.01(-1.29%)
Aug 31, 2021
0.9500
0.9500
0.8996
0.9155
30,550
-0.00(-0.49%)
Aug 30, 2021
0.8946
0.9200
0.8800
0.9200
27,190
+0.03(+3.60%)
Aug 27, 2021
0.8862
0.8910
0.8820
0.8880
13,350
+0.01(+0.91%)
Aug 26, 2021
0.8956
0.8991
0.8800
0.8800
20,580
-0.04(-4.39%)
Aug 25, 2021
0.9169
0.9204
0.9103
0.9204
6,902
+0.00(+0.04%)
Aug 24, 2021
0.9108
0.9200
0.8890
0.9200
37,827
-0.00(-0.53%)
Aug 23, 2021
0.9272
0.9370
0.9090
0.9249
35,234
-0.01(-0.80%)
Aug 20, 2021
0.9458
0.9458
0.9324
0.9324
6,035
-0.02(-1.85%)
Aug 19, 2021
0.9600
0.9647
0.9500
0.9500
9,200
-0.03(-3.24%)
Aug 18, 2021
0.9914
0.9914
0.9818
0.9818
8,004
+0.00(+0.18%)
Aug 17, 2021
1.010
1.010
0.9800
0.9800
39,350
+0.00(+0.00%)
Aug 16, 2021
1.000
1.000
0.9800
0.9800
15,950
-0.03(-2.97%)
Aug 13, 2021
1.015
1.030
1.010
1.010
11,100
-0.02(-1.85%)
Aug 12, 2021
1.030
1.040
0.9912
1.029
49,600
+0.02(+1.88%)
Aug 11, 2021
1.040
1.050
1.010
1.010
35,351
-0.03(-2.88%)
Aug 10, 2021
1.020
1.040
1.020
1.040
18,200
+0.00(+0.00%)
Aug 09, 2021
1.040
1.040
1.040
1.040
1,702
+0.00(+0.00%)
Aug 06, 2021
1.020
1.040
1.000
1.040
26,755
+0.03(+2.52%)
Aug 05, 2021
1.030
1.030
1.000
1.014
13,230
+0.00(+0.44%)
Aug 04, 2021
1.026
1.026
1.010
1.010
1,600
-0.03(-2.88%)
Aug 03, 2021
1.020
1.040
1.010
1.040
47,025
+0.03(+2.97%)
Aug 02, 2021
1.010
1.010
1.010
1.010
301
-0.01(-1.27%)
Jul 30, 2021
1.023
1.023
1.023
1.023
128
+0.00(+0.10%)
Jul 28, 2021
1.022
1.022
1.022
0
+0.01(+0.89%)
Jul 27, 2021
1.020
1.020
1.009
1.013
6,300
-0.01(-0.69%)
Jul 26, 2021
1.020
1.020
1.010
1.020
2,150
-0.01(-0.97%)
Jul 23, 2021
1.010
1.030
1.010
1.030
1,350
+0.03(+3.40%)
Jul 22, 2021
1.030
1.030
0.9961
0.9961
8,662
-0.02(-2.34%)
Jul 21, 2021
1.020
1.030
1.019
1.020
14,500
+0.01(+0.99%)
Jul 20, 2021
1.000
1.015
1.000
1.010
7,600
+0.03(+2.54%)
Jul 19, 2021
0.9890
0.9890
0.9850
0.9850
5,200
-0.02(-1.50%)
Jul 16, 2021
0.9921
1.000
0.9921
1.000
950
+0.00(+0.00%)
Jul 15, 2021
1.000
1.000
1.000
1.000
6,000
-0.04(-3.85%)
Jul 14, 2021
1.020
1.040
1.020
1.040
710
+0.00(+0.00%)
Jul 13, 2021
1.040
1.040
1.040
1.040
20,015
+0.00(+0.00%)
Jul 12, 2021
1.024
1.040
1.000
1.040
53,070
+0.01(+0.97%)
Jul 09, 2021
1.040
1.040
1.017
1.030
13,250
+0.02(+1.98%)
Jul 08, 2021
1.018
1.018
0.9805
1.010
5,531
+0.01(+1.00%)
Jul 07, 2021
1.018
1.018
1.000
1.000
3,100
-0.02(-1.96%)
Jul 06, 2021
1.020
1.020
1.020
1.020
4,135
-0.02(-1.92%)
Jul 02, 2021
1.028
1.040
1.028
1.040
3,825
+0.06(+6.11%)
Jul 01, 2021
1.050
1.165
0.9800
0.9801
11,000
-0.05(-4.84%)
Jun 30, 2021
1.028
1.060
1.020
1.030
22,645
+0.00(+0.28%)
Jun 29, 2021
1.021
1.040
1.021
1.027
33,676
-0.00(-0.28%)
Jun 28, 2021
1.023
1.040
1.010
1.030
17,503
-0.01(-0.83%)
Jun 25, 2021
1.021
1.040
1.000
1.039
14,658
+0.01(+1.19%)
Jun 24, 2021
1.020
1.040
1.020
1.026
9,410
+0.00(+0.34%)
Jun 23, 2021
1.014
1.030
1.014
1.023
28,702
+0.02(+2.29%)
Jun 22, 2021
1.010
1.017
1.000
1.000
6,037
-0.04(-3.85%)
Jun 21, 2021
1.115
1.115
1.010
1.040
9,144
+0.02(+1.96%)
Jun 18, 2021
1.050
1.050
0.9937
1.020
8,574
-0.04(-3.76%)
Jun 17, 2021
1.060
1.060
1.060
1.060
2,500
+0.05(+4.94%)
Jun 16, 2021
1.030
1.030
1.010
1.010
7,000
-0.03(-3.16%)
Jun 15, 2021
1.093
1.093
1.030
1.043
4,444
-0.05(-4.31%)
Jun 14, 2021
1.091
1.091
1.090
1.090
380
+0.00(+0.00%)
Jun 11, 2021
1.120
1.120
1.040
1.090
196,521
-0.10(-8.48%)
Jun 10, 2021
1.260
1.280
1.166
1.191
20,900
-0.16(-11.86%)
Jun 08, 2021
1.351
1.351
1.351
0
+0.03(+2.37%)
Jun 07, 2021
1.372
1.372
1.320
1.320
6,200
-0.10(-6.98%)
Jun 04, 2021
1.389
1.419
1.370
1.419
17,000
-0.00(-0.13%)
Jun 03, 2021
1.421
1.421
1.421
1.421
500
-0.03(-1.75%)
Jun 02, 2021
1.450
1.450
1.400
1.446
6,000
-0.01(-0.71%)
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.