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
Global Atomic Corp
(OP:
GLATF
)
1.482
+0.012 (+0.78%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 6, 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, 2024
1.744
1.744
1.655
1.687
153,366
-0.04(-2.49%)
May 30, 2024
1.750
1.790
1.635
1.730
141,084
-0.01(-0.57%)
May 29, 2024
1.700
1.740
1.650
1.740
194,160
+0.05(+3.14%)
May 28, 2024
1.750
1.750
1.670
1.687
588,658
-0.06(-3.60%)
May 24, 2024
1.740
1.801
1.712
1.750
239,894
+0.01(+0.57%)
May 23, 2024
1.750
1.760
1.700
1.740
138,078
+0.01(+0.33%)
May 22, 2024
1.778
1.790
1.700
1.734
222,070
-0.04(-2.02%)
May 21, 2024
1.800
1.800
1.715
1.770
246,041
+0.03(+1.72%)
May 20, 2024
1.730
1.750
1.650
1.740
121,854
+0.05(+2.96%)
May 17, 2024
1.570
1.720
1.570
1.690
284,537
+0.11(+6.96%)
May 16, 2024
1.610
1.610
1.550
1.580
85,632
-0.04(-2.35%)
May 15, 2024
1.550
1.645
1.510
1.618
114,502
+0.07(+4.73%)
May 14, 2024
1.694
1.694
1.532
1.545
288,440
-0.07(-4.04%)
May 13, 2024
1.680
1.690
1.600
1.610
79,903
-0.01(-0.62%)
May 10, 2024
1.750
1.758
1.616
1.620
179,691
-0.12(-6.76%)
May 09, 2024
1.690
1.740
1.651
1.738
131,981
+0.06(+3.73%)
May 08, 2024
1.650
1.690
1.620
1.675
475,544
-0.03(-2.05%)
May 07, 2024
1.730
1.780
1.700
1.710
522,949
+0.08(+4.91%)
May 06, 2024
1.570
1.650
1.570
1.630
187,707
+0.08(+5.16%)
May 03, 2024
1.644
1.659
1.540
1.550
315,402
-0.11(-6.63%)
May 02, 2024
1.640
1.674
1.610
1.660
102,075
+0.02(+1.21%)
May 01, 2024
1.585
1.670
1.560
1.640
225,433
+0.13(+8.26%)
Apr 30, 2024
1.550
1.550
1.480
1.515
143,814
-0.02(-1.37%)
Apr 29, 2024
1.480
1.536
1.455
1.536
219,164
+0.06(+3.78%)
Apr 26, 2024
1.390
1.490
1.390
1.480
173,552
+0.08(+5.71%)
Apr 25, 2024
1.409
1.415
1.360
1.400
116,278
-0.01(-0.81%)
Apr 24, 2024
1.360
1.420
1.347
1.411
182,446
+0.04(+2.65%)
Apr 23, 2024
1.300
1.410
1.300
1.375
100,052
+0.04(+3.38%)
Apr 22, 2024
1.425
1.460
1.301
1.330
1,109,246
-0.15(-10.14%)
Apr 19, 2024
1.530
1.545
1.480
1.480
457,089
-0.07(-4.52%)
Apr 18, 2024
1.536
1.560
1.515
1.550
173,976
+0.02(+1.31%)
Apr 17, 2024
1.570
1.630
1.530
1.530
333,373
-0.03(-1.92%)
Apr 16, 2024
1.597
1.610
1.500
1.560
343,765
-0.03(-1.89%)
Apr 15, 2024
1.610
1.688
1.590
1.590
315,517
-0.08(-4.59%)
Apr 12, 2024
1.700
1.835
1.660
1.667
697,107
-0.17(-9.18%)
Apr 11, 2024
1.772
1.850
1.750
1.835
163,129
+0.07(+3.82%)
Apr 10, 2024
1.750
1.787
1.730
1.768
121,079
-0.01(-0.70%)
Apr 09, 2024
1.780
1.810
1.750
1.780
167,612
-0.03(-1.66%)
Apr 08, 2024
1.830
1.840
1.780
1.810
291,667
-0.04(-2.16%)
Apr 05, 2024
1.870
1.890
1.779
1.850
253,552
+0.03(+1.37%)
Apr 04, 2024
1.990
1.990
1.810
1.825
291,113
-0.07(-3.95%)
Apr 03, 2024
1.750
1.940
1.750
1.900
455,592
+0.15(+8.83%)
Apr 02, 2024
1.700
1.750
1.651
1.746
257,379
+0.04(+2.09%)
Apr 01, 2024
1.730
1.730
1.640
1.710
151,016
+0.01(+0.88%)
Mar 28, 2024
1.640
1.723
1.640
1.695
703,984
+0.08(+5.28%)
Mar 27, 2024
1.620
1.650
1.590
1.610
175,655
-0.02(-1.08%)
Mar 26, 2024
1.650
1.670
1.620
1.627
96,647
-0.03(-1.51%)
Mar 25, 2024
1.820
1.820
1.620
1.653
645,579
-0.10(-5.57%)
Mar 22, 2024
1.790
1.820
1.746
1.750
117,605
-0.03(-1.60%)
Mar 21, 2024
1.858
1.858
1.740
1.778
505,998
+0.01(+0.48%)
Mar 20, 2024
1.670
1.786
1.650
1.770
465,548
+0.15(+9.26%)
Mar 19, 2024
1.590
1.650
1.500
1.620
831,981
+0.03(+1.89%)
Mar 18, 2024
1.900
1.940
1.574
1.590
2,206,152
-0.72(-31.24%)
Mar 15, 2024
2.226
2.333
2.210
2.312
99,415
+0.06(+2.78%)
Mar 14, 2024
2.160
2.260
2.100
2.250
127,656
+0.08(+3.85%)
Mar 13, 2024
2.260
2.280
2.150
2.167
296,307
-0.09(-3.86%)
Mar 12, 2024
2.270
2.300
2.250
2.253
112,073
-0.04(-1.59%)
Mar 11, 2024
2.314
2.410
2.270
2.290
258,864
-0.03(-1.11%)
Mar 08, 2024
2.440
2.460
2.316
2.316
113,648
-0.13(-5.48%)
Mar 07, 2024
2.400
2.470
2.350
2.450
364,714
+0.06(+2.51%)
Mar 06, 2024
2.414
2.460
2.360
2.390
178,414
+0.03(+1.12%)
Mar 05, 2024
2.530
2.530
2.347
2.364
226,609
-0.01(-0.27%)
Mar 04, 2024
2.490
2.510
2.350
2.370
357,284
-0.05(-2.07%)
Mar 01, 2024
2.396
2.484
2.396
2.420
215,990
+0.02(+0.62%)
Feb 29, 2024
2.522
2.536
2.380
2.405
408,393
-0.03(-1.13%)
Feb 28, 2024
2.480
2.540
2.426
2.433
177,501
-0.11(-4.23%)
Feb 27, 2024
2.560
2.571
2.410
2.540
121,877
+0.14(+5.61%)
Feb 26, 2024
2.510
2.510
2.310
2.405
656,724
+0.09(+3.96%)
Feb 23, 2024
2.360
2.377
2.280
2.313
424,506
-0.07(-2.79%)
Feb 22, 2024
2.404
2.465
2.361
2.380
221,483
-0.03(-1.24%)
Feb 21, 2024
2.300
2.420
2.293
2.410
174,174
+0.11(+4.94%)
Feb 20, 2024
2.580
2.580
2.280
2.296
350,090
-0.14(-5.88%)
Feb 16, 2024
2.500
2.500
2.436
2.440
83,191
-0.06(-2.57%)
Feb 15, 2024
2.500
2.525
2.440
2.504
117,833
+0.00(+0.00%)
Feb 14, 2024
2.543
2.595
2.500
2.504
46,713
+0.03(+1.39%)
Feb 13, 2024
2.570
2.570
2.460
2.470
159,557
-0.10(-3.73%)
Feb 12, 2024
2.490
2.590
2.470
2.566
242,488
+0.11(+4.30%)
Feb 09, 2024
2.442
2.520
2.420
2.460
177,118
-0.00(-0.12%)
Feb 08, 2024
2.540
2.540
2.390
2.463
194,882
-0.06(-2.57%)
Feb 07, 2024
2.408
2.540
2.400
2.528
75,220
+0.12(+5.03%)
Feb 06, 2024
2.450
2.477
2.400
2.407
228,733
-0.04(-1.76%)
Feb 05, 2024
2.560
2.600
2.400
2.450
210,160
-0.13(-4.91%)
Feb 02, 2024
2.618
2.660
2.550
2.576
161,005
-0.06(-2.41%)
Feb 01, 2024
2.440
2.660
2.440
2.640
314,686
+0.18(+7.32%)
Jan 31, 2024
2.580
2.600
2.410
2.460
817,348
-0.06(-2.38%)
Jan 30, 2024
2.580
2.614
2.510
2.520
796,445
-0.02(-0.94%)
Jan 29, 2024
2.450
2.600
2.450
2.544
189,058
+0.04(+1.76%)
Jan 26, 2024
2.480
2.570
2.440
2.500
213,657
+0.02(+0.81%)
Jan 25, 2024
2.385
2.560
2.370
2.480
520,241
+0.08(+3.33%)
Jan 24, 2024
2.632
2.695
2.370
2.400
848,021
-0.24(-9.09%)
Jan 23, 2024
2.710
2.710
2.537
2.640
235,335
+0.07(+2.72%)
Jan 22, 2024
2.820
2.860
2.550
2.570
433,821
-0.28(-9.82%)
Jan 19, 2024
2.820
2.887
2.700
2.850
229,910
+0.00(+0.00%)
Jan 18, 2024
2.750
2.853
2.748
2.850
131,924
+0.06(+1.97%)
Jan 17, 2024
2.850
2.850
2.700
2.795
165,104
-0.02(-0.53%)
Jan 16, 2024
2.820
2.874
2.753
2.810
633,963
+0.14(+5.24%)
Jan 12, 2024
2.400
2.680
2.360
2.670
386,422
+0.29(+12.18%)
Jan 11, 2024
2.320
2.395
2.270
2.380
274,077
+0.11(+4.85%)
Jan 10, 2024
2.330
2.389
2.270
2.270
396,187
-0.04(-1.73%)
Jan 09, 2024
2.125
2.370
2.100
2.310
459,131
+0.19(+8.96%)
Jan 08, 2024
2.150
2.150
2.072
2.120
224,759
-0.01(-0.47%)
Jan 05, 2024
2.130
2.150
2.100
2.130
433,426
+0.01(+0.47%)
Jan 04, 2024
2.061
2.150
2.061
2.120
163,524
+0.04(+1.92%)
Jan 03, 2024
2.070
2.120
2.042
2.080
296,186
+0.00(+0.00%)
Jan 02, 2024
2.015
2.114
2.000
2.080
301,453
-0.02(-0.95%)
Dec 29, 2023
1.990
2.170
1.990
2.100
299,863
+0.11(+5.53%)
Dec 28, 2023
2.060
2.081
1.970
1.990
378,481
-0.07(-3.20%)
Dec 27, 2023
2.135
2.135
2.040
2.056
231,307
-0.09(-4.39%)
Dec 26, 2023
2.090
2.170
2.010
2.150
187,805
+0.10(+4.88%)
Dec 22, 2023
2.056
2.110
2.050
2.050
235,686
+0.00(+0.00%)
Dec 21, 2023
1.910
2.100
1.910
2.050
266,436
+0.13(+6.77%)
Dec 20, 2023
1.950
2.020
1.900
1.920
219,768
-0.03(-1.54%)
Dec 19, 2023
2.050
2.060
1.890
1.950
378,067
-0.13(-6.25%)
Dec 18, 2023
2.040
2.140
2.040
2.080
250,240
+0.03(+1.27%)
Dec 15, 2023
1.974
2.060
1.940
2.054
224,448
+0.09(+4.34%)
Dec 14, 2023
1.920
1.972
1.830
1.968
360,783
+0.08(+4.26%)
Dec 13, 2023
1.900
1.920
1.860
1.888
181,681
-0.00(-0.11%)
Dec 12, 2023
1.840
1.890
1.810
1.890
113,741
+0.03(+1.61%)
Dec 11, 2023
1.890
1.900
1.825
1.860
73,528
+0.03(+1.36%)
Dec 08, 2023
1.800
1.850
1.800
1.835
173,157
+0.04(+2.51%)
Dec 07, 2023
1.850
1.860
1.770
1.790
264,558
-0.07(-3.76%)
Dec 06, 2023
1.878
1.911
1.850
1.860
150,398
-0.01(-0.37%)
Dec 05, 2023
1.910
1.910
1.850
1.867
88,934
-0.04(-2.25%)
Dec 04, 2023
1.930
1.940
1.870
1.910
293,303
+0.17(+10.09%)
Dec 01, 2023
1.730
1.810
1.720
1.735
160,280
+0.01(+0.29%)
Nov 30, 2023
1.685
1.795
1.650
1.730
774,928
+0.04(+2.67%)
Nov 29, 2023
1.780
1.780
1.675
1.685
158,066
-0.12(-6.91%)
Nov 28, 2023
1.840
1.840
1.780
1.810
99,118
-0.05(-2.69%)
Nov 27, 2023
1.840
1.890
1.830
1.860
88,727
+0.00(+0.00%)
Nov 24, 2023
1.870
1.890
1.846
1.860
46,914
-0.02(-1.06%)
Nov 22, 2023
1.920
1.920
1.820
1.880
109,148
-0.04(-2.01%)
Nov 21, 2023
2.040
2.065
1.900
1.919
176,668
-0.08(-4.07%)
Nov 20, 2023
1.925
2.030
1.880
2.000
281,754
+0.02(+0.86%)
Nov 17, 2023
1.960
1.985
1.860
1.983
324,266
+0.10(+5.34%)
Nov 16, 2023
1.810
1.887
1.785
1.883
140,453
+0.05(+2.87%)
Nov 15, 2023
1.820
1.860
1.765
1.830
162,196
+0.02(+1.10%)
Nov 14, 2023
1.880
1.880
1.740
1.810
413,622
+0.05(+2.93%)
Nov 13, 2023
1.610
1.810
1.590
1.758
430,381
+0.21(+13.45%)
Nov 10, 2023
1.426
1.600
1.407
1.550
337,882
+0.07(+4.73%)
Nov 09, 2023
1.420
1.500
1.420
1.480
325,630
+0.05(+3.50%)
Nov 08, 2023
1.390
1.430
1.350
1.430
60,803
+0.04(+2.88%)
Nov 07, 2023
1.430
1.440
1.380
1.390
153,684
-0.03(-1.77%)
Nov 06, 2023
1.420
1.431
1.393
1.415
122,348
-0.03(-2.14%)
Nov 03, 2023
1.510
1.515
1.442
1.446
83,972
-0.07(-4.43%)
Nov 02, 2023
1.550
1.580
1.513
1.513
85,006
-0.03(-1.75%)
Nov 01, 2023
1.435
1.540
1.435
1.540
114,099
+0.04(+2.67%)
Oct 31, 2023
1.430
1.500
1.420
1.500
57,179
+0.07(+4.90%)
Oct 30, 2023
1.425
1.482
1.400
1.430
87,661
+0.01(+0.46%)
Oct 27, 2023
1.360
1.460
1.360
1.423
63,986
-0.05(-3.16%)
Oct 26, 2023
1.531
1.531
1.410
1.470
278,380
-0.07(-4.67%)
Oct 25, 2023
1.600
1.600
1.520
1.542
154,501
-0.05(-3.02%)
Oct 24, 2023
1.553
1.590
1.460
1.590
152,425
+0.06(+3.79%)
Oct 23, 2023
1.520
1.570
1.450
1.532
119,762
+0.01(+0.79%)
Oct 20, 2023
1.530
1.550
1.450
1.520
137,145
+0.04(+2.70%)
Oct 19, 2023
1.420
1.490
1.420
1.480
65,253
+0.05(+3.50%)
Oct 18, 2023
1.510
1.510
1.420
1.430
121,353
-0.05(-3.38%)
Oct 17, 2023
1.450
1.503
1.426
1.480
149,591
+0.04(+2.49%)
Oct 16, 2023
1.415
1.460
1.380
1.444
114,405
+0.03(+2.41%)
Oct 13, 2023
1.430
1.440
1.354
1.410
255,351
-0.02(-1.26%)
Oct 12, 2023
1.424
1.470
1.390
1.428
396,162
+0.03(+2.00%)
Oct 11, 2023
1.470
1.470
1.300
1.400
424,480
-0.07(-4.76%)
Oct 10, 2023
1.780
1.830
1.410
1.470
763,366
-0.24(-14.04%)
Oct 09, 2023
1.750
1.750
1.560
1.710
429,998
-0.09(-5.00%)
Oct 06, 2023
1.750
1.840
1.700
1.800
157,431
+0.06(+3.45%)
Oct 05, 2023
1.670
1.740
1.600
1.740
393,563
+0.15(+9.43%)
Oct 04, 2023
1.550
1.600
1.460
1.590
131,892
-0.01(-0.63%)
Oct 03, 2023
1.620
1.710
1.580
1.600
239,562
+0.00(+0.00%)
Oct 02, 2023
1.690
1.700
1.550
1.600
498,494
-0.07(-4.36%)
Sep 29, 2023
1.680
1.720
1.630
1.673
167,259
-0.03(-1.59%)
Sep 28, 2023
1.610
1.738
1.610
1.700
87,702
+0.09(+5.59%)
Sep 27, 2023
1.590
1.660
1.570
1.610
241,939
+0.01(+0.63%)
Sep 26, 2023
1.580
1.720
1.570
1.600
234,601
+0.00(+0.00%)
Sep 25, 2023
1.520
1.622
1.580
1.600
235,684
+0.03(+1.59%)
Sep 22, 2023
1.500
1.640
1.484
1.575
230,251
+0.10(+7.14%)
Sep 21, 2023
1.490
1.510
1.420
1.470
363,442
-0.02(-1.61%)
Sep 20, 2023
1.505
1.580
1.494
1.494
86,917
+0.00(+0.07%)
Sep 19, 2023
1.540
1.560
1.480
1.493
89,035
-0.05(-3.05%)
Sep 18, 2023
1.570
1.590
1.440
1.540
257,770
-0.01(-0.65%)
Sep 15, 2023
1.640
1.770
1.550
1.550
413,191
-0.09(-5.60%)
Sep 14, 2023
1.580
1.740
1.580
1.642
391,523
+0.06(+3.60%)
Sep 13, 2023
1.400
1.590
1.400
1.585
532,397
+0.16(+10.84%)
Sep 12, 2023
1.490
1.520
1.401
1.430
234,181
-0.06(-3.70%)
Sep 11, 2023
1.390
1.500
1.320
1.485
798,813
+0.15(+10.82%)
Sep 08, 2023
1.390
1.390
1.285
1.340
206,583
+0.03(+2.10%)
Sep 07, 2023
1.370
1.370
1.245
1.312
184,393
+0.01(+0.77%)
Sep 06, 2023
1.340
1.370
1.260
1.302
180,440
-0.04(-3.09%)
Sep 05, 2023
1.250
1.355
1.235
1.344
356,705
+0.12(+10.16%)
Sep 01, 2023
1.180
1.237
1.155
1.220
170,921
+0.05(+4.72%)
Aug 31, 2023
1.146
1.180
1.130
1.165
162,364
+0.02(+1.30%)
Aug 30, 2023
1.157
1.173
1.120
1.150
158,035
+0.01(+0.88%)
Aug 29, 2023
1.137
1.170
1.130
1.140
188,010
+0.01(+0.88%)
Aug 28, 2023
1.100
1.140
1.100
1.130
285,238
+0.03(+2.73%)
Aug 25, 2023
1.080
1.100
1.010
1.100
97,035
+0.06(+5.77%)
Aug 24, 2023
1.000
1.070
1.000
1.040
814,826
+0.03(+2.96%)
Aug 23, 2023
1.002
1.040
0.9800
1.010
524,469
+0.01(+0.71%)
Aug 22, 2023
1.065
1.065
0.9800
1.003
146,860
-0.03(-2.62%)
Aug 21, 2023
1.000
1.050
1.000
1.030
1,168,546
+0.02(+1.98%)
Aug 18, 2023
0.9600
1.010
0.9500
1.010
371,737
+0.03(+2.54%)
Aug 17, 2023
0.9881
1.000
0.9800
0.9850
232,787
+0.00(+0.10%)
Aug 16, 2023
1.040
1.040
0.9689
0.9840
603,947
-0.06(-5.38%)
Aug 15, 2023
1.116
1.123
1.030
1.040
224,129
-0.09(-7.72%)
Aug 14, 2023
1.150
1.180
1.070
1.127
196,584
-0.01(-1.14%)
Aug 11, 2023
1.090
1.140
1.090
1.140
519,952
+0.07(+6.54%)
Aug 10, 2023
0.9885
1.080
0.9800
1.070
348,608
+0.08(+8.56%)
Aug 09, 2023
1.060
1.100
0.9667
0.9856
638,742
-0.09(-8.74%)
Aug 08, 2023
1.080
1.110
1.010
1.080
202,272
-0.02(-1.82%)
Aug 07, 2023
1.070
1.130
1.070
1.100
118,222
+0.02(+2.18%)
Aug 04, 2023
1.110
1.130
1.075
1.077
679,060
-0.02(-1.87%)
Aug 03, 2023
1.110
1.150
1.050
1.097
691,965
-0.02(-1.97%)
Aug 02, 2023
1.200
1.200
1.110
1.119
762,382
-0.09(-7.25%)
Aug 01, 2023
1.210
1.320
1.200
1.206
473,689
-0.09(-7.19%)
Jul 31, 2023
1.310
1.404
1.210
1.300
1,545,421
-0.10(-7.14%)
Jul 28, 2023
1.570
1.680
1.326
1.400
2,885,945
-0.18(-11.39%)
Jul 27, 2023
1.560
1.900
1.560
1.580
2,192,716
-0.44(-21.78%)
Jul 26, 2023
2.150
2.150
1.948
2.020
710,072
-0.17(-7.76%)
Jul 25, 2023
2.170
2.250
2.160
2.190
60,631
+0.12(+5.80%)
Jul 24, 2023
2.095
2.100
2.060
2.070
22,172
-0.05(-2.36%)
Jul 21, 2023
2.100
2.120
2.080
2.120
14,724
+0.00(+0.00%)
Jul 20, 2023
2.220
2.228
2.073
2.120
91,724
-0.10(-4.72%)
Jul 19, 2023
2.280
2.300
2.215
2.225
61,311
-0.05(-2.41%)
Jul 18, 2023
2.180
2.280
2.180
2.280
78,155
+0.06(+2.64%)
Jul 17, 2023
2.190
2.250
2.160
2.221
39,800
+0.00(+0.15%)
Jul 14, 2023
2.225
2.250
2.200
2.218
30,734
-0.04(-1.68%)
Jul 13, 2023
2.230
2.300
2.230
2.256
100,941
+0.01(+0.49%)
Jul 12, 2023
2.180
2.250
2.180
2.245
71,921
+0.09(+4.41%)
Jul 11, 2023
2.140
2.170
2.130
2.150
9,364
+0.01(+0.24%)
Jul 10, 2023
2.100
2.145
2.030
2.145
124,565
+0.04(+2.14%)
Jul 07, 2023
2.020
2.112
2.020
2.100
62,875
+0.10(+5.26%)
Jul 06, 2023
2.100
2.110
1.980
1.995
150,771
-0.11(-5.45%)
Jul 05, 2023
2.177
2.250
2.085
2.110
157,708
-0.16(-7.05%)
Jul 03, 2023
2.235
2.300
2.230
2.270
106,138
+0.03(+1.29%)
Jun 30, 2023
2.240
2.250
2.208
2.241
60,776
+0.02(+0.95%)
Jun 29, 2023
2.170
2.240
2.170
2.220
32,809
+0.05(+2.29%)
Jun 28, 2023
2.130
2.170
2.113
2.170
12,154
+0.04(+1.89%)
Jun 27, 2023
2.085
2.130
2.050
2.130
41,270
+0.06(+2.90%)
Jun 26, 2023
2.080
2.120
2.050
2.070
84,175
-0.02(-0.77%)
Jun 23, 2023
2.140
2.140
2.080
2.086
46,716
-0.05(-2.45%)
Jun 22, 2023
2.180
2.190
2.130
2.139
114,018
-0.04(-1.90%)
Jun 21, 2023
2.192
2.210
2.150
2.180
151,959
-0.05(-2.24%)
Jun 20, 2023
2.300
2.300
2.180
2.230
77,147
-0.02(-0.89%)
Jun 16, 2023
2.300
2.300
2.220
2.250
111,296
-0.03(-1.29%)
Jun 15, 2023
2.246
2.280
2.235
2.279
73,244
+0.06(+2.67%)
Jun 14, 2023
2.200
2.260
2.174
2.220
114,295
-0.03(-1.16%)
Jun 13, 2023
2.280
2.330
2.230
2.246
174,030
-0.04(-1.92%)
Jun 12, 2023
2.182
2.300
2.182
2.290
181,335
+0.09(+4.09%)
Jun 09, 2023
2.171
2.200
2.160
2.200
149,522
+0.02(+0.92%)
Jun 08, 2023
2.170
2.180
2.140
2.180
38,440
+0.02(+0.88%)
Jun 07, 2023
2.040
2.172
2.040
2.161
71,928
+0.02(+0.74%)
Jun 06, 2023
2.150
2.150
2.070
2.145
44,316
-0.02(-1.15%)
Jun 05, 2023
2.170
2.190
2.145
2.170
258,937
+0.02(+0.93%)
Jun 02, 2023
2.120
2.150
2.080
2.150
260,365
+0.05(+2.38%)
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.