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
Ayr Wellness Inc
(OP:
AYRWF
)
2.180
+0.030 (+1.40%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 4, 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
2.170
2.240
2.170
2.219
41,165
+0.02(+0.85%)
May 30, 2024
2.124
2.232
2.060
2.200
139,497
+0.10(+4.76%)
May 29, 2024
2.220
2.220
2.090
2.100
111,756
-0.10(-4.72%)
May 28, 2024
2.228
2.250
2.130
2.204
163,930
-0.08(-3.33%)
May 24, 2024
2.300
2.400
2.260
2.280
182,798
+0.01(+0.44%)
May 23, 2024
2.600
2.600
2.200
2.270
305,116
-0.23(-9.20%)
May 22, 2024
2.670
2.687
2.500
2.500
54,688
-0.14(-5.30%)
May 21, 2024
2.570
2.750
2.500
2.640
135,558
+0.04(+1.54%)
May 20, 2024
2.850
2.850
2.370
2.600
139,724
-0.10(-3.70%)
May 17, 2024
2.920
3.038
2.600
2.700
218,327
-0.17(-5.92%)
May 16, 2024
2.410
3.050
2.410
2.870
636,124
+0.23(+8.71%)
May 15, 2024
2.600
2.660
2.460
2.640
68,414
+0.09(+3.53%)
May 14, 2024
2.460
2.630
2.310
2.550
173,389
+0.13(+5.37%)
May 13, 2024
2.340
2.430
2.280
2.420
257,342
+0.11(+4.76%)
May 10, 2024
2.560
2.560
2.280
2.310
242,160
-0.08(-3.35%)
May 09, 2024
2.420
2.484
2.390
2.390
188,708
+0.00(+0.00%)
May 08, 2024
2.450
2.553
2.370
2.390
175,377
-0.13(-5.16%)
May 07, 2024
2.580
2.759
2.430
2.520
325,107
-0.10(-3.82%)
May 06, 2024
2.770
2.890
2.595
2.620
374,799
-0.04(-1.50%)
May 03, 2024
2.650
2.780
2.440
2.660
262,729
+0.16(+6.40%)
May 02, 2024
2.709
2.760
2.400
2.500
303,304
-0.05(-1.96%)
May 01, 2024
3.450
3.450
2.350
2.550
597,909
-0.86(-25.22%)
Apr 30, 2024
2.600
3.460
2.355
3.410
1,394,793
+0.83(+32.17%)
Apr 29, 2024
2.345
2.580
2.250
2.580
185,972
+0.21(+8.86%)
Apr 26, 2024
2.380
2.400
2.250
2.370
151,296
+0.06(+2.60%)
Apr 25, 2024
2.530
2.558
2.290
2.310
119,790
-0.18(-7.23%)
Apr 24, 2024
2.430
2.591
2.370
2.490
105,547
+0.02(+0.81%)
Apr 23, 2024
2.310
2.590
2.310
2.470
81,709
+0.10(+4.22%)
Apr 22, 2024
2.375
2.400
2.210
2.370
143,761
+0.04(+1.72%)
Apr 19, 2024
2.380
2.460
2.310
2.330
107,302
-0.14(-5.67%)
Apr 18, 2024
2.760
2.760
2.410
2.470
380,273
-0.27(-9.74%)
Apr 17, 2024
2.330
2.780
2.330
2.737
178,309
+0.19(+7.32%)
Apr 16, 2024
2.300
2.700
2.180
2.550
279,146
+0.18(+7.59%)
Apr 15, 2024
2.100
2.459
2.100
2.370
353,951
-0.06(-2.47%)
Apr 12, 2024
2.535
2.580
2.150
2.430
542,810
-0.11(-4.33%)
Apr 11, 2024
2.660
2.660
2.490
2.540
329,761
-0.11(-4.15%)
Apr 10, 2024
2.860
2.860
2.567
2.650
198,999
-0.08(-2.93%)
Apr 09, 2024
2.990
2.990
2.700
2.730
126,413
-0.09(-3.19%)
Apr 08, 2024
2.960
2.980
2.798
2.820
149,496
-0.05(-1.74%)
Apr 05, 2024
2.754
3.050
2.750
2.870
301,638
+0.16(+5.90%)
Apr 04, 2024
3.275
3.450
2.550
2.710
892,428
-0.47(-14.78%)
Apr 03, 2024
3.000
3.190
2.850
3.180
496,246
+0.27(+9.28%)
Apr 02, 2024
2.850
3.120
2.833
2.910
905,429
+0.09(+3.19%)
Apr 01, 2024
2.570
2.850
2.570
2.820
667,545
+0.17(+6.58%)
Mar 28, 2024
2.260
2.860
2.260
2.646
614,566
+0.18(+7.29%)
Mar 27, 2024
2.370
2.480
2.150
2.466
390,007
+0.21(+9.12%)
Mar 26, 2024
2.110
2.315
2.110
2.260
229,386
+0.14(+6.60%)
Mar 25, 2024
2.190
2.230
2.110
2.120
267,721
-0.02(-0.93%)
Mar 22, 2024
2.240
2.270
2.130
2.140
659,271
-0.09(-4.04%)
Mar 21, 2024
2.067
2.240
2.020
2.230
612,119
+0.21(+10.40%)
Mar 20, 2024
2.065
2.150
1.995
2.020
508,270
-0.13(-6.05%)
Mar 19, 2024
2.100
2.150
2.010
2.150
458,474
-0.03(-1.38%)
Mar 18, 2024
2.050
2.220
2.010
2.180
334,141
+0.15(+7.39%)
Mar 15, 2024
1.780
2.060
1.780
2.030
653,811
+0.36(+21.56%)
Mar 14, 2024
1.840
1.848
1.670
1.670
285,186
-0.12(-6.70%)
Mar 13, 2024
1.760
1.910
1.720
1.790
354,853
+0.12(+7.51%)
Mar 12, 2024
1.800
1.800
1.650
1.665
235,744
-0.07(-4.31%)
Mar 11, 2024
1.850
1.930
1.705
1.740
376,605
-0.18(-9.37%)
Mar 08, 2024
1.820
2.040
1.820
1.920
240,849
+0.03(+1.59%)
Mar 07, 2024
1.920
2.020
1.810
1.890
374,548
+0.01(+0.53%)
Mar 06, 2024
2.056
2.100
1.860
1.880
370,583
-0.12(-6.00%)
Mar 05, 2024
2.080
2.330
1.980
2.000
240,963
-0.08(-3.85%)
Mar 04, 2024
2.080
2.210
2.050
2.080
187,953
-0.01(-0.48%)
Mar 01, 2024
2.020
2.220
2.020
2.090
314,604
+0.07(+3.47%)
Feb 29, 2024
2.238
2.330
2.020
2.020
224,590
-0.18(-8.18%)
Feb 28, 2024
2.230
2.390
2.180
2.200
143,012
-0.03(-1.35%)
Feb 27, 2024
2.315
2.380
2.210
2.230
146,248
-0.07(-3.04%)
Feb 26, 2024
2.340
2.530
2.300
2.300
198,652
-0.08(-3.36%)
Feb 23, 2024
2.110
2.410
2.070
2.380
329,243
+0.30(+14.42%)
Feb 22, 2024
2.000
2.150
1.900
2.080
279,066
+0.10(+5.05%)
Feb 21, 2024
2.010
2.093
1.930
1.980
211,122
-0.04(-1.98%)
Feb 20, 2024
1.990
2.090
1.850
2.020
386,190
+0.06(+2.83%)
Feb 16, 2024
1.945
2.010
1.850
1.964
340,672
+0.06(+3.39%)
Feb 15, 2024
2.100
2.110
1.800
1.900
927,503
-0.08(-4.04%)
Feb 14, 2024
2.300
2.300
1.970
1.980
980,124
-0.17(-7.91%)
Feb 13, 2024
2.250
2.426
2.060
2.150
430,751
-0.12(-5.29%)
Feb 12, 2024
2.770
2.840
2.270
2.270
595,628
-0.54(-19.16%)
Feb 09, 2024
2.850
2.930
2.710
2.808
323,895
-0.08(-2.83%)
Feb 08, 2024
3.110
3.270
2.790
2.890
660,562
-0.26(-8.25%)
Feb 07, 2024
3.280
3.340
3.100
3.150
188,277
-0.01(-0.32%)
Feb 06, 2024
2.930
3.430
2.900
3.160
482,802
+0.21(+7.12%)
Feb 05, 2024
3.160
3.360
2.870
2.950
618,690
-0.16(-5.14%)
Feb 02, 2024
3.890
4.000
3.110
3.110
876,136
-0.89(-22.25%)
Feb 01, 2024
3.600
4.090
3.360
4.000
565,954
+0.48(+13.72%)
Jan 31, 2024
3.600
3.610
3.300
3.518
266,402
+0.07(+1.96%)
Jan 30, 2024
3.280
3.600
3.280
3.450
346,276
+0.08(+2.37%)
Jan 29, 2024
3.080
3.390
2.991
3.370
442,452
+0.10(+3.06%)
Jan 26, 2024
3.480
3.550
3.210
3.270
296,850
-0.16(-4.66%)
Jan 25, 2024
3.265
3.490
3.230
3.430
517,346
+0.22(+6.85%)
Jan 24, 2024
3.090
3.333
3.000
3.210
397,129
+0.20(+6.64%)
Jan 23, 2024
3.060
3.090
2.970
3.010
188,754
+0.00(+0.00%)
Jan 22, 2024
3.044
3.190
3.010
3.010
238,861
+0.02(+0.67%)
Jan 19, 2024
2.980
3.100
2.660
2.990
294,037
+0.16(+5.78%)
Jan 18, 2024
2.900
3.100
2.800
2.827
214,597
-0.24(-7.93%)
Jan 17, 2024
2.970
3.100
2.820
3.070
352,627
+0.04(+1.32%)
Jan 16, 2024
2.850
3.470
2.840
3.030
891,063
+0.57(+23.17%)
Jan 12, 2024
2.240
2.530
2.170
2.460
340,062
+0.26(+11.82%)
Jan 11, 2024
2.020
2.220
1.970
2.200
109,901
+0.22(+11.11%)
Jan 10, 2024
2.150
2.160
1.980
1.980
74,531
-0.18(-8.33%)
Jan 09, 2024
2.200
2.250
2.060
2.160
109,453
-0.02(-0.92%)
Jan 08, 2024
2.050
2.480
2.050
2.180
393,825
-0.05(-2.24%)
Jan 05, 2024
1.990
2.390
1.910
2.230
402,170
+0.28(+14.36%)
Jan 04, 2024
1.960
2.140
1.950
1.950
234,432
-0.05(-2.50%)
Jan 03, 2024
1.850
2.070
1.800
2.000
258,526
+0.17(+9.29%)
Jan 02, 2024
1.830
1.940
1.780
1.830
92,848
+0.03(+1.50%)
Dec 29, 2023
1.760
1.860
1.718
1.803
156,561
+0.02(+1.29%)
Dec 28, 2023
1.850
1.950
1.750
1.780
221,609
-0.07(-3.78%)
Dec 27, 2023
2.030
2.090
1.847
1.850
191,375
-0.12(-6.09%)
Dec 26, 2023
1.890
2.150
1.830
1.970
303,844
+0.07(+3.68%)
Dec 22, 2023
1.689
1.950
1.650
1.900
263,893
+0.30(+18.75%)
Dec 21, 2023
1.600
1.640
1.590
1.600
104,806
+0.03(+1.91%)
Dec 20, 2023
1.680
1.790
1.570
1.570
157,233
-0.11(-6.55%)
Dec 19, 2023
1.850
1.920
1.660
1.680
359,732
-0.20(-10.64%)
Dec 18, 2023
1.920
2.010
1.880
1.880
82,518
-0.09(-4.57%)
Dec 15, 2023
1.900
2.060
1.850
1.970
137,623
+0.04(+2.07%)
Dec 14, 2023
2.052
2.064
1.880
1.930
165,528
-0.12(-5.85%)
Dec 13, 2023
2.050
2.150
1.840
2.050
490,309
+0.00(+0.08%)
Dec 12, 2023
2.400
2.400
1.876
2.048
545,343
-0.35(-14.65%)
Dec 11, 2023
2.600
2.610
2.400
2.400
156,910
-0.14(-5.51%)
Dec 08, 2023
2.870
2.870
2.480
2.540
113,363
-0.14(-5.22%)
Dec 07, 2023
2.717
2.880
2.680
2.680
252,314
-0.01(-0.37%)
Dec 06, 2023
2.490
2.810
2.450
2.690
467,552
+0.21(+8.47%)
Dec 05, 2023
2.210
2.500
2.210
2.480
233,757
+0.22(+9.73%)
Dec 04, 2023
2.180
2.440
2.040
2.260
375,278
+0.03(+1.35%)
Dec 01, 2023
1.970
2.250
1.970
2.230
309,267
+0.12(+5.93%)
Nov 30, 2023
2.020
2.150
1.930
2.105
109,232
+0.15(+7.40%)
Nov 29, 2023
2.160
2.220
1.960
1.960
166,253
-0.17(-7.98%)
Nov 28, 2023
1.970
2.240
1.970
2.130
155,592
-0.02(-0.93%)
Nov 27, 2023
2.150
2.210
2.090
2.150
161,274
+0.06(+2.97%)
Nov 24, 2023
2.130
2.130
2.050
2.088
71,393
-0.07(-3.33%)
Nov 22, 2023
2.110
2.200
2.030
2.160
88,806
-0.04(-2.04%)
Nov 21, 2023
1.990
2.230
1.934
2.205
805,979
+0.14(+6.83%)
Nov 20, 2023
2.150
2.180
1.993
2.064
157,995
-0.09(-4.00%)
Nov 17, 2023
2.025
2.300
1.990
2.150
336,745
+0.16(+8.04%)
Nov 16, 2023
1.900
2.050
1.775
1.990
351,075
-0.16(-7.44%)
Nov 15, 2023
2.100
2.220
2.026
2.150
231,006
+0.15(+7.50%)
Nov 14, 2023
1.900
2.100
1.900
2.000
189,513
+0.08(+4.17%)
Nov 13, 2023
1.720
1.920
1.670
1.920
218,961
+0.22(+13.01%)
Nov 10, 2023
1.550
1.699
1.530
1.699
157,988
+0.23(+15.57%)
Nov 09, 2023
1.492
1.590
1.402
1.470
175,041
-0.02(-1.34%)
Nov 08, 2023
1.450
1.700
1.450
1.490
340,616
+0.09(+6.43%)
Nov 07, 2023
1.270
1.420
1.235
1.400
242,319
+0.14(+11.11%)
Nov 06, 2023
1.280
1.335
1.200
1.260
217,490
+0.02(+1.29%)
Nov 03, 2023
1.230
1.300
1.180
1.244
337,130
+0.04(+3.67%)
Nov 02, 2023
1.250
1.350
1.160
1.200
569,881
-0.03(-2.44%)
Nov 01, 2023
1.397
1.410
1.070
1.230
780,920
-0.07(-5.38%)
Oct 31, 2023
1.100
1.400
1.100
1.300
145,134
+0.22(+20.85%)
Oct 30, 2023
1.190
1.280
1.076
1.076
321,092
-0.10(-8.84%)
Oct 27, 2023
1.493
1.508
1.180
1.180
321,353
-0.32(-21.33%)
Oct 26, 2023
1.600
1.630
1.430
1.500
522,803
-0.14(-8.54%)
Oct 25, 2023
1.530
1.700
1.480
1.640
195,207
-0.09(-5.20%)
Oct 24, 2023
1.560
1.800
1.540
1.730
113,356
+0.10(+6.13%)
Oct 23, 2023
1.760
1.760
1.629
1.630
633,578
-0.14(-7.91%)
Oct 20, 2023
1.730
1.830
1.520
1.770
234,866
+0.08(+4.73%)
Oct 19, 2023
1.680
1.780
1.680
1.690
56,122
-0.05(-2.83%)
Oct 18, 2023
1.760
1.990
1.650
1.739
252,147
-0.09(-4.96%)
Oct 17, 2023
1.740
1.940
1.660
1.830
240,821
+0.09(+5.17%)
Oct 16, 2023
1.700
1.780
1.660
1.740
365,574
+0.04(+2.35%)
Oct 13, 2023
1.562
1.750
1.562
1.700
231,607
+0.09(+5.59%)
Oct 12, 2023
1.520
1.690
1.480
1.610
591,932
+0.01(+0.63%)
Oct 11, 2023
1.660
1.690
1.520
1.600
537,909
-0.07(-4.19%)
Oct 10, 2023
1.738
1.820
1.670
1.670
98,921
-0.05(-2.91%)
Oct 09, 2023
1.870
1.870
1.660
1.720
557,042
-0.10(-5.49%)
Oct 06, 2023
1.890
1.900
1.630
1.820
1,156,469
-0.10(-5.21%)
Oct 05, 2023
2.130
2.130
1.900
1.920
204,584
-0.18(-8.57%)
Oct 04, 2023
2.330
2.330
1.890
2.100
789,861
-0.23(-9.87%)
Oct 03, 2023
2.430
2.430
2.250
2.330
252,012
-0.14(-5.67%)
Oct 02, 2023
2.310
2.520
2.300
2.470
436,831
+0.18(+7.82%)
Sep 29, 2023
2.575
2.575
2.270
2.291
360,759
-0.18(-7.34%)
Sep 28, 2023
2.518
2.600
2.310
2.473
246,492
-0.07(-2.66%)
Sep 27, 2023
2.890
3.100
2.480
2.540
337,829
-0.25(-8.96%)
Sep 26, 2023
2.800
2.980
2.620
2.790
263,661
-0.01(-0.36%)
Sep 25, 2023
2.850
2.820
2.460
2.800
1,155,166
-0.05(-1.75%)
Sep 22, 2023
2.870
2.920
2.800
2.850
147,199
-0.03(-1.04%)
Sep 21, 2023
2.800
2.890
2.682
2.880
305,476
-0.04(-1.37%)
Sep 20, 2023
2.800
3.005
2.702
2.920
751,960
+0.17(+6.18%)
Sep 19, 2023
2.829
2.845
2.580
2.750
515,546
-0.08(-2.83%)
Sep 18, 2023
3.150
3.150
2.746
2.830
310,442
-0.20(-6.55%)
Sep 15, 2023
3.040
3.290
2.860
3.028
437,510
+0.18(+6.26%)
Sep 14, 2023
2.840
3.010
2.805
2.850
338,179
+0.00(+0.00%)
Sep 13, 2023
2.850
2.960
2.520
2.850
513,565
-0.04(-1.38%)
Sep 12, 2023
2.890
2.900
2.250
2.890
1,177,625
-0.03(-0.86%)
Sep 11, 2023
2.720
3.040
2.720
2.915
473,537
+0.13(+4.49%)
Sep 08, 2023
2.610
2.910
2.510
2.790
739,241
+0.24(+9.41%)
Sep 07, 2023
2.590
2.750
2.300
2.550
657,299
-0.05(-1.92%)
Sep 06, 2023
2.290
2.651
2.200
2.600
2,327,295
+0.46(+21.21%)
Sep 05, 2023
1.480
2.150
1.450
2.145
1,038,367
+0.68(+45.92%)
Sep 01, 2023
1.500
1.500
1.220
1.470
733,067
+0.09(+6.52%)
Aug 31, 2023
1.160
1.480
1.130
1.380
1,205,828
+0.30(+27.78%)
Aug 30, 2023
0.8334
1.100
0.8334
1.080
565,552
+0.24(+29.19%)
Aug 29, 2023
0.8100
0.8790
0.8000
0.8360
145,152
+0.04(+4.50%)
Aug 28, 2023
0.7900
0.8140
0.7900
0.8000
35,425
+0.01(+0.63%)
Aug 25, 2023
0.8000
0.8120
0.7900
0.7950
73,789
-0.01(-0.63%)
Aug 24, 2023
0.8300
0.8604
0.8000
0.8000
105,005
-0.06(-6.98%)
Aug 23, 2023
0.8840
0.9100
0.8400
0.8600
165,586
+0.01(+1.65%)
Aug 22, 2023
0.8150
0.8460
0.8050
0.8460
93,204
+0.03(+3.13%)
Aug 21, 2023
0.8000
0.8830
0.8000
0.8203
119,209
-0.03(-3.49%)
Aug 18, 2023
0.9500
0.9500
0.8500
0.8500
136,837
-0.07(-7.31%)
Aug 17, 2023
0.8800
0.9450
0.8600
0.9170
167,454
+0.03(+3.62%)
Aug 16, 2023
0.8704
0.8910
0.8400
0.8850
72,253
+0.01(+1.06%)
Aug 15, 2023
0.8800
0.8960
0.8300
0.8757
32,312
-0.03(-3.25%)
Aug 14, 2023
0.8900
0.9240
0.8449
0.9051
106,353
+0.02(+1.70%)
Aug 11, 2023
0.9373
0.9440
0.8900
0.8900
76,512
-0.04(-4.06%)
Aug 10, 2023
0.9690
0.9690
0.9240
0.9277
36,543
-0.00(-0.25%)
Aug 09, 2023
0.9600
0.9600
0.9300
0.9300
22,991
-0.02(-2.62%)
Aug 08, 2023
0.9334
0.9612
0.9260
0.9550
64,397
+0.03(+3.24%)
Aug 07, 2023
0.9200
0.9650
0.9200
0.9250
19,913
-0.02(-2.12%)
Aug 04, 2023
1.010
1.010
0.9300
0.9450
83,499
-0.07(-6.80%)
Aug 03, 2023
0.9910
1.040
0.9770
1.014
63,543
-0.02(-1.55%)
Aug 02, 2023
1.030
1.070
1.000
1.030
53,550
-0.01(-0.96%)
Aug 01, 2023
1.050
1.080
1.030
1.040
48,291
-0.03(-2.80%)
Jul 31, 2023
1.050
1.070
1.050
1.070
89,627
+0.06(+5.57%)
Jul 28, 2023
0.9330
1.016
0.9183
1.014
100,997
+0.09(+9.57%)
Jul 27, 2023
0.9420
0.9500
0.9000
0.9250
129,807
+0.01(+0.54%)
Jul 26, 2023
0.9400
0.9700
0.9000
0.9200
114,629
+0.01(+1.10%)
Jul 25, 2023
0.9315
0.9425
0.9087
0.9100
39,598
-0.01(-1.30%)
Jul 24, 2023
1.002
1.002
0.9130
0.9220
69,335
-0.03(-3.25%)
Jul 21, 2023
1.000
1.000
0.9400
0.9530
122,312
-0.05(-4.70%)
Jul 20, 2023
1.050
1.058
0.9200
1.000
283,598
-0.04(-3.85%)
Jul 19, 2023
1.090
1.100
1.040
1.040
121,706
-0.08(-7.14%)
Jul 18, 2023
1.220
1.220
1.070
1.120
430,297
-0.10(-8.20%)
Jul 17, 2023
1.176
1.240
1.170
1.220
122,876
+0.05(+4.27%)
Jul 14, 2023
1.170
1.380
1.158
1.170
221,327
+0.02(+1.74%)
Jul 13, 2023
1.090
1.164
1.070
1.150
112,854
+0.07(+6.48%)
Jul 12, 2023
1.070
1.100
1.000
1.080
130,792
+0.01(+1.22%)
Jul 11, 2023
1.050
1.110
1.024
1.067
208,035
+0.02(+1.62%)
Jul 10, 2023
0.9300
1.050
0.9300
1.050
133,529
+0.11(+11.35%)
Jul 07, 2023
0.9500
0.9680
0.8980
0.9430
194,883
-0.01(-0.74%)
Jul 06, 2023
0.9350
0.9500
0.8700
0.9500
141,862
-0.00(-0.06%)
Jul 05, 2023
0.9257
0.9818
0.9257
0.9506
100,140
+0.03(+2.71%)
Jul 03, 2023
0.8600
0.9255
0.8600
0.9255
58,274
+0.07(+8.25%)
Jun 30, 2023
0.8329
0.8820
0.8329
0.8550
53,864
+0.02(+2.40%)
Jun 29, 2023
0.8700
0.8700
0.8350
0.8350
39,919
-0.02(-2.06%)
Jun 28, 2023
0.8700
0.8980
0.8460
0.8526
32,287
-0.01(-0.86%)
Jun 27, 2023
0.8624
0.8780
0.8590
0.8600
27,893
+0.00(+0.00%)
Jun 26, 2023
0.8760
0.9075
0.8587
0.8600
48,587
+0.01(+0.70%)
Jun 23, 2023
0.9520
0.9520
0.8500
0.8540
70,812
-0.03(-2.93%)
Jun 22, 2023
0.8900
0.9110
0.8798
0.8798
44,908
-0.01(-1.15%)
Jun 21, 2023
0.9008
0.9100
0.8628
0.8900
65,237
+0.03(+3.52%)
Jun 20, 2023
0.8900
0.9125
0.8432
0.8597
68,700
-0.02(-1.75%)
Jun 16, 2023
0.8583
0.9060
0.8500
0.8750
105,970
+0.03(+3.53%)
Jun 15, 2023
0.8380
0.8540
0.8380
0.8452
49,872
-0.00(-0.56%)
Jun 14, 2023
0.8500
0.8640
0.8325
0.8500
45,155
-0.01(-0.70%)
Jun 13, 2023
0.8200
0.8752
0.8200
0.8560
52,984
-0.01(-1.61%)
Jun 12, 2023
0.8700
0.8980
0.8600
0.8700
71,406
-0.01(-0.80%)
Jun 09, 2023
0.8690
0.9150
0.8620
0.8770
55,880
-0.01(-1.29%)
Jun 08, 2023
0.8500
0.9060
0.8500
0.8885
113,840
+0.03(+4.04%)
Jun 07, 2023
0.8337
0.9300
0.8200
0.8540
252,695
+0.04(+4.91%)
Jun 06, 2023
0.8600
0.8600
0.8140
0.8140
51,054
-0.01(-1.27%)
Jun 05, 2023
0.8650
0.8800
0.8120
0.8245
93,701
-0.02(-1.85%)
Jun 02, 2023
0.8778
0.8900
0.8318
0.8400
177,857
-0.04(-4.82%)
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.