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
Fortitude Gold Corp
(OP:
FTCO
)
4.910
+0.010 (+0.20%)
Streaming Delayed Price
Updated: 10:05 AM EDT, Jun 10, 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
5.040
5.040
4.880
5.000
38,051
-0.04(-0.79%)
May 30, 2024
4.980
5.060
4.900
5.040
30,454
+0.03(+0.60%)
May 29, 2024
5.003
5.010
4.970
5.010
25,383
-0.02(-0.40%)
May 28, 2024
4.890
5.050
4.840
5.030
104,619
+0.04(+0.80%)
May 24, 2024
4.920
5.000
4.920
4.990
36,806
+0.01(+0.20%)
May 23, 2024
5.000
5.020
4.950
4.980
12,740
+0.00(+0.00%)
May 22, 2024
5.010
5.110
4.950
4.980
43,808
-0.01(-0.28%)
May 21, 2024
4.950
5.010
4.950
4.994
54,293
+0.03(+0.69%)
May 20, 2024
4.980
4.990
4.890
4.960
34,515
+0.01(+0.20%)
May 17, 2024
4.980
4.980
4.850
4.950
53,098
-0.02(-0.36%)
May 16, 2024
4.900
4.990
4.900
4.968
25,833
-0.00(-0.04%)
May 15, 2024
4.890
5.000
4.830
4.970
35,578
+0.11(+2.18%)
May 14, 2024
4.840
4.890
4.820
4.864
36,212
+0.01(+0.29%)
May 13, 2024
4.740
4.860
4.690
4.850
32,055
+0.06(+1.25%)
May 10, 2024
4.610
4.790
4.600
4.790
72,062
+0.20(+4.36%)
May 09, 2024
4.850
4.900
4.580
4.590
76,460
-0.26(-5.36%)
May 08, 2024
4.840
4.850
4.750
4.850
28,164
+0.09(+1.91%)
May 07, 2024
4.800
4.870
4.730
4.759
80,462
-0.09(-1.88%)
May 06, 2024
4.950
4.960
4.770
4.850
59,570
-0.07(-1.42%)
May 03, 2024
4.970
4.970
4.810
4.920
57,369
+0.03(+0.61%)
May 02, 2024
4.980
4.980
4.850
4.890
18,683
-0.05(-1.01%)
May 01, 2024
4.950
5.000
4.900
4.940
28,748
+0.04(+0.82%)
Apr 30, 2024
4.850
5.000
4.810
4.900
23,341
-0.04(-0.81%)
Apr 29, 2024
5.100
5.160
4.890
4.940
32,159
-0.07(-1.40%)
Apr 26, 2024
5.120
5.120
5.000
5.010
31,061
-0.09(-1.76%)
Apr 25, 2024
5.080
5.100
5.000
5.100
30,433
+0.09(+1.80%)
Apr 24, 2024
4.980
5.160
4.942
5.010
32,341
+0.03(+0.60%)
Apr 23, 2024
4.970
5.000
4.870
4.980
27,487
+0.07(+1.43%)
Apr 22, 2024
4.600
4.990
4.550
4.910
68,291
+0.28(+6.05%)
Apr 19, 2024
4.660
4.720
4.560
4.630
39,411
-0.01(-0.22%)
Apr 18, 2024
4.880
5.010
4.580
4.640
45,132
-0.31(-6.28%)
Apr 17, 2024
4.600
5.100
4.600
4.951
109,753
+0.39(+8.57%)
Apr 16, 2024
4.930
4.980
4.540
4.560
208,675
-0.41(-8.19%)
Apr 15, 2024
4.990
5.007
4.910
4.967
54,162
-0.03(-0.66%)
Apr 12, 2024
5.300
5.300
4.910
5.000
359,652
-0.26(-4.94%)
Apr 11, 2024
5.320
5.330
5.230
5.260
59,623
-0.03(-0.57%)
Apr 10, 2024
5.270
5.360
5.260
5.290
41,543
+0.03(+0.57%)
Apr 09, 2024
5.310
5.310
5.210
5.260
84,567
-0.02(-0.38%)
Apr 08, 2024
5.430
5.450
5.260
5.280
65,120
-0.15(-2.76%)
Apr 05, 2024
5.220
5.430
5.220
5.430
110,891
+0.15(+2.84%)
Apr 04, 2024
5.250
5.350
5.210
5.280
108,290
+0.08(+1.54%)
Apr 03, 2024
5.200
5.350
5.167
5.200
87,333
+0.01(+0.19%)
Apr 02, 2024
5.350
5.430
5.150
5.190
70,050
-0.11(-2.17%)
Apr 01, 2024
5.530
5.600
5.250
5.305
119,684
-0.16(-2.84%)
Mar 28, 2024
5.230
5.640
5.230
5.460
84,068
+0.24(+4.60%)
Mar 27, 2024
5.160
5.310
5.160
5.220
27,206
+0.00(+0.00%)
Mar 26, 2024
5.372
5.435
5.145
5.220
57,836
-0.11(-2.06%)
Mar 25, 2024
5.700
5.700
5.310
5.330
90,876
-0.30(-5.33%)
Mar 22, 2024
5.720
5.790
5.610
5.630
34,384
-0.14(-2.43%)
Mar 21, 2024
5.560
5.800
5.560
5.770
59,913
+0.12(+2.12%)
Mar 20, 2024
5.610
5.750
5.410
5.650
108,575
+0.07(+1.25%)
Mar 19, 2024
5.470
5.620
5.460
5.580
51,195
+0.03(+0.54%)
Mar 18, 2024
5.340
5.600
5.304
5.550
89,679
+0.13(+2.45%)
Mar 15, 2024
5.380
5.480
5.330
5.418
42,959
+0.02(+0.32%)
Mar 14, 2024
5.420
5.420
5.280
5.400
57,058
+0.01(+0.19%)
Mar 13, 2024
5.170
5.400
5.150
5.390
93,971
+0.24(+4.66%)
Mar 12, 2024
4.930
5.180
4.870
5.150
91,551
+0.35(+7.29%)
Mar 11, 2024
4.390
4.960
4.360
4.800
165,917
+0.42(+9.46%)
Mar 08, 2024
4.380
4.390
4.340
4.385
82,804
+0.00(+0.11%)
Mar 07, 2024
4.430
4.430
4.280
4.380
136,048
-0.01(-0.23%)
Mar 06, 2024
4.410
4.470
4.330
4.390
116,214
-0.02(-0.45%)
Mar 05, 2024
4.440
4.460
4.320
4.410
138,216
-0.04(-0.90%)
Mar 04, 2024
4.450
4.490
4.400
4.450
162,998
+0.00(+0.00%)
Mar 01, 2024
4.430
4.540
4.370
4.450
122,947
+0.01(+0.23%)
Feb 29, 2024
4.450
4.490
4.330
4.440
179,625
-0.07(-1.55%)
Feb 28, 2024
4.540
4.550
4.380
4.510
194,395
+0.04(+0.89%)
Feb 27, 2024
4.580
4.580
4.380
4.470
94,810
-0.12(-2.61%)
Feb 26, 2024
4.490
4.640
4.320
4.590
161,931
+0.10(+2.23%)
Feb 23, 2024
4.480
4.500
4.410
4.490
70,612
+0.00(+0.00%)
Feb 22, 2024
4.495
4.510
4.430
4.490
60,733
-0.00(-0.11%)
Feb 21, 2024
4.560
4.560
4.460
4.495
93,416
-0.05(-1.21%)
Feb 20, 2024
4.670
4.700
4.470
4.550
159,501
-0.14(-2.99%)
Feb 16, 2024
4.790
4.850
4.570
4.690
67,705
-0.08(-1.68%)
Feb 15, 2024
4.850
4.870
4.717
4.770
59,983
-0.03(-0.61%)
Feb 14, 2024
4.750
4.890
4.680
4.799
62,426
+0.08(+1.63%)
Feb 13, 2024
4.930
4.940
4.670
4.722
50,806
-0.04(-0.80%)
Feb 12, 2024
4.650
5.000
4.650
4.760
100,951
+0.12(+2.59%)
Feb 09, 2024
4.590
4.640
4.371
4.640
214,596
+0.02(+0.43%)
Feb 08, 2024
4.750
4.750
4.380
4.620
143,393
-0.11(-2.33%)
Feb 07, 2024
4.840
4.950
4.590
4.730
92,702
-0.11(-2.27%)
Feb 06, 2024
4.510
4.960
4.228
4.840
362,270
+0.25(+5.45%)
Feb 05, 2024
5.120
5.160
3.610
4.590
692,361
-0.53(-10.35%)
Feb 02, 2024
5.290
5.290
5.110
5.120
317,152
-0.26(-4.83%)
Feb 01, 2024
5.810
5.810
5.010
5.380
449,855
-0.46(-7.96%)
Jan 31, 2024
5.960
5.960
5.790
5.845
153,419
-0.12(-1.93%)
Jan 30, 2024
5.970
5.980
5.930
5.960
46,684
-0.02(-0.33%)
Jan 29, 2024
5.990
5.990
5.950
5.980
36,174
+0.00(+0.00%)
Jan 26, 2024
5.990
6.000
5.900
5.980
57,886
+0.01(+0.17%)
Jan 25, 2024
5.980
6.000
5.904
5.970
91,901
-0.01(-0.17%)
Jan 24, 2024
6.050
6.050
5.960
5.980
59,273
-0.06(-0.99%)
Jan 23, 2024
6.000
6.100
6.000
6.040
71,377
-0.04(-0.66%)
Jan 22, 2024
6.090
6.100
6.000
6.080
63,250
-0.02(-0.33%)
Jan 19, 2024
6.100
6.180
6.040
6.100
52,702
+0.00(+0.00%)
Jan 18, 2024
6.250
6.250
6.070
6.100
82,772
-0.16(-2.56%)
Jan 17, 2024
6.325
6.390
6.220
6.260
54,297
+0.01(+0.16%)
Jan 16, 2024
6.200
6.500
6.170
6.250
170,778
+0.05(+0.81%)
Jan 12, 2024
6.190
6.240
6.170
6.200
41,283
+0.02(+0.32%)
Jan 11, 2024
6.170
6.200
6.140
6.180
21,087
+0.01(+0.16%)
Jan 10, 2024
6.170
6.195
6.130
6.170
42,142
+0.00(+0.00%)
Jan 09, 2024
6.160
6.170
6.090
6.170
37,542
+0.06(+0.98%)
Jan 08, 2024
6.060
6.160
6.020
6.110
77,331
+0.09(+1.50%)
Jan 05, 2024
6.030
6.090
6.010
6.020
25,264
-0.08(-1.23%)
Jan 04, 2024
6.030
6.122
5.960
6.095
96,270
+0.08(+1.25%)
Jan 03, 2024
6.000
6.080
5.985
6.020
31,372
-0.05(-0.82%)
Jan 02, 2024
5.970
6.110
5.970
6.070
77,837
+0.11(+1.85%)
Dec 29, 2023
6.070
6.130
5.930
5.960
77,372
-0.07(-1.16%)
Dec 28, 2023
5.990
6.070
5.900
6.030
128,204
-0.00(-0.07%)
Dec 27, 2023
6.070
6.100
6.000
6.034
46,108
-0.04(-0.59%)
Dec 26, 2023
6.050
6.100
5.970
6.070
92,912
+0.04(+0.66%)
Dec 22, 2023
6.090
6.140
5.980
6.030
89,005
-0.05(-0.82%)
Dec 21, 2023
6.040
6.100
6.000
6.080
62,339
+0.01(+0.16%)
Dec 20, 2023
6.090
6.160
6.020
6.070
51,996
-0.06(-1.04%)
Dec 19, 2023
6.080
6.190
6.080
6.134
37,259
-0.02(-0.26%)
Dec 18, 2023
6.130
6.155
6.060
6.150
52,837
+0.03(+0.49%)
Dec 15, 2023
6.120
6.140
6.110
6.120
62,841
+0.00(+0.00%)
Dec 14, 2023
6.150
6.150
6.110
6.120
61,335
-0.02(-0.33%)
Dec 13, 2023
6.070
6.140
6.020
6.140
52,912
+0.07(+1.15%)
Dec 12, 2023
6.170
6.170
6.050
6.070
42,043
-0.09(-1.46%)
Dec 11, 2023
6.130
6.170
6.110
6.160
64,890
+0.03(+0.49%)
Dec 08, 2023
6.120
6.150
6.100
6.130
37,930
+0.01(+0.16%)
Dec 07, 2023
6.110
6.160
6.060
6.120
52,954
+0.01(+0.23%)
Dec 06, 2023
6.070
6.120
6.040
6.106
38,323
+0.05(+0.76%)
Dec 05, 2023
6.140
6.220
6.060
6.060
61,643
-0.08(-1.30%)
Dec 04, 2023
6.100
6.190
6.075
6.140
69,751
+0.05(+0.82%)
Dec 01, 2023
6.140
6.165
6.020
6.090
118,448
+0.02(+0.33%)
Nov 30, 2023
6.120
6.150
6.070
6.070
35,321
-0.01(-0.16%)
Nov 29, 2023
6.100
6.135
6.070
6.080
42,553
-0.03(-0.43%)
Nov 28, 2023
6.000
6.190
6.000
6.106
69,307
+0.08(+1.27%)
Nov 27, 2023
6.080
6.120
6.030
6.030
55,555
-0.01(-0.20%)
Nov 24, 2023
6.010
6.100
6.010
6.042
12,666
-0.01(-0.13%)
Nov 22, 2023
6.070
6.110
6.010
6.050
34,296
-0.03(-0.49%)
Nov 21, 2023
6.030
6.120
6.020
6.080
54,883
+0.05(+0.83%)
Nov 20, 2023
6.040
6.080
6.000
6.030
28,838
-0.03(-0.50%)
Nov 17, 2023
6.040
6.100
6.000
6.060
21,668
-0.03(-0.49%)
Nov 16, 2023
6.050
6.150
6.030
6.090
25,578
+0.04(+0.66%)
Nov 15, 2023
6.070
6.130
6.040
6.050
21,074
-0.01(-0.17%)
Nov 14, 2023
6.060
6.120
6.010
6.060
35,458
+0.00(+0.00%)
Nov 13, 2023
5.980
6.100
5.970
6.060
36,184
+0.08(+1.42%)
Nov 10, 2023
6.060
6.060
5.960
5.975
36,860
-0.08(-1.40%)
Nov 09, 2023
6.030
6.060
6.000
6.060
22,058
+0.02(+0.33%)
Nov 08, 2023
6.120
6.120
5.950
6.040
37,152
-0.07(-1.15%)
Nov 07, 2023
6.090
6.150
6.010
6.110
163,466
+0.03(+0.49%)
Nov 06, 2023
6.080
6.122
5.950
6.080
87,642
+0.00(+0.00%)
Nov 03, 2023
6.090
6.100
6.030
6.080
76,234
-0.01(-0.16%)
Nov 02, 2023
6.070
6.100
6.020
6.090
83,307
+0.04(+0.66%)
Nov 01, 2023
5.960
6.100
5.950
6.050
104,423
+0.15(+2.54%)
Oct 31, 2023
6.050
6.060
5.785
5.900
88,493
-0.12(-1.95%)
Oct 30, 2023
5.920
6.032
5.910
6.018
66,231
+0.10(+1.71%)
Oct 27, 2023
5.990
6.000
5.810
5.917
57,438
-0.01(-0.23%)
Oct 26, 2023
6.000
6.220
5.890
5.930
71,182
-0.07(-1.17%)
Oct 25, 2023
6.060
6.100
5.965
6.000
21,575
-0.04(-0.66%)
Oct 24, 2023
6.020
6.110
6.000
6.040
26,245
+0.04(+0.67%)
Oct 23, 2023
6.060
6.060
6.000
6.000
19,151
-0.06(-0.99%)
Oct 20, 2023
6.010
6.170
6.010
6.060
48,624
+0.05(+0.83%)
Oct 19, 2023
6.020
6.150
6.000
6.010
44,933
+0.01(+0.17%)
Oct 18, 2023
6.127
6.140
6.000
6.000
20,012
-0.12(-1.96%)
Oct 17, 2023
6.080
6.150
6.080
6.120
22,909
+0.04(+0.66%)
Oct 16, 2023
6.040
6.230
6.000
6.080
64,153
+0.04(+0.70%)
Oct 13, 2023
6.000
6.100
6.000
6.037
32,020
+0.04(+0.62%)
Oct 12, 2023
6.000
6.030
5.950
6.000
18,529
+0.06(+1.01%)
Oct 11, 2023
5.980
6.010
5.910
5.940
8,704
-0.01(-0.17%)
Oct 10, 2023
5.980
6.000
5.890
5.950
16,565
-0.04(-0.67%)
Oct 09, 2023
6.000
6.027
5.980
5.990
14,885
+0.07(+1.18%)
Oct 06, 2023
6.000
6.030
5.920
5.920
36,413
-0.11(-1.82%)
Oct 05, 2023
5.990
6.030
5.900
6.030
23,574
+0.04(+0.67%)
Oct 04, 2023
6.010
6.010
5.760
5.990
34,059
-0.01(-0.17%)
Oct 03, 2023
6.010
6.030
5.840
6.000
61,912
+0.15(+2.56%)
Oct 02, 2023
6.000
6.000
5.845
5.850
35,303
-0.13(-2.17%)
Sep 29, 2023
6.000
6.025
5.940
5.980
20,219
+0.00(+0.00%)
Sep 28, 2023
5.980
6.000
5.920
5.980
20,117
+0.06(+1.01%)
Sep 27, 2023
6.000
6.000
5.870
5.920
14,721
-0.08(-1.33%)
Sep 26, 2023
6.000
6.030
5.780
6.000
79,546
+0.00(+0.00%)
Sep 25, 2023
5.980
6.008
5.970
6.000
39,076
-0.02(-0.27%)
Sep 22, 2023
6.000
6.040
6.000
6.016
27,975
+0.01(+0.17%)
Sep 21, 2023
6.020
6.050
6.000
6.006
20,680
-0.03(-0.51%)
Sep 20, 2023
6.050
6.060
6.000
6.037
25,261
+0.03(+0.45%)
Sep 19, 2023
6.050
6.110
6.010
6.010
28,302
-0.04(-0.66%)
Sep 18, 2023
6.080
6.080
6.030
6.050
14,345
-0.03(-0.49%)
Sep 15, 2023
6.060
6.080
6.020
6.080
59,477
+0.03(+0.50%)
Sep 14, 2023
6.048
6.090
6.020
6.050
32,167
+0.04(+0.67%)
Sep 13, 2023
6.000
6.130
6.000
6.010
23,470
+0.01(+0.17%)
Sep 12, 2023
6.020
6.040
6.000
6.000
33,865
-0.02(-0.33%)
Sep 11, 2023
6.100
6.100
5.980
6.020
81,778
-0.01(-0.17%)
Sep 08, 2023
6.030
6.050
6.000
6.030
49,038
+0.00(+0.00%)
Sep 07, 2023
6.030
6.050
6.020
6.030
12,874
-0.01(-0.17%)
Sep 06, 2023
6.030
6.070
6.010
6.040
42,945
+0.00(+0.00%)
Sep 05, 2023
6.100
6.120
6.010
6.040
29,367
+0.00(+0.00%)
Sep 01, 2023
6.120
6.150
6.010
6.040
37,954
-0.04(-0.66%)
Aug 31, 2023
6.210
6.240
6.060
6.080
38,734
-0.12(-1.94%)
Aug 30, 2023
6.030
6.210
6.030
6.200
34,300
+0.12(+2.06%)
Aug 29, 2023
6.000
6.090
6.000
6.075
11,176
+0.07(+1.08%)
Aug 28, 2023
6.020
6.050
6.000
6.010
33,635
-0.01(-0.17%)
Aug 25, 2023
6.050
6.050
6.000
6.020
23,725
-0.02(-0.33%)
Aug 24, 2023
6.020
6.110
6.010
6.040
20,695
-0.06(-0.98%)
Aug 23, 2023
6.010
6.100
6.000
6.100
28,717
+0.08(+1.33%)
Aug 22, 2023
6.050
6.050
6.000
6.020
24,076
+0.00(+0.00%)
Aug 21, 2023
6.070
6.090
5.970
6.020
73,574
-0.05(-0.82%)
Aug 18, 2023
6.147
6.180
6.029
6.070
31,714
-0.12(-1.94%)
Aug 17, 2023
6.030
6.190
6.030
6.190
67,390
+0.04(+0.65%)
Aug 16, 2023
6.100
6.170
6.100
6.150
48,145
+0.08(+1.32%)
Aug 15, 2023
6.180
6.180
6.020
6.070
36,988
-0.06(-0.98%)
Aug 14, 2023
6.190
6.200
6.090
6.130
81,393
-0.07(-1.13%)
Aug 11, 2023
6.298
6.305
6.195
6.200
43,878
-0.10(-1.52%)
Aug 10, 2023
6.280
6.400
6.280
6.296
20,909
+0.01(+0.14%)
Aug 09, 2023
6.300
6.350
6.280
6.287
62,215
-0.01(-0.20%)
Aug 08, 2023
6.430
6.430
6.280
6.300
43,271
-0.12(-1.87%)
Aug 07, 2023
6.500
6.500
6.338
6.420
146,025
-0.09(-1.38%)
Aug 04, 2023
6.470
6.540
6.360
6.510
104,228
+0.03(+0.46%)
Aug 03, 2023
6.381
6.480
6.290
6.480
72,507
+0.12(+1.89%)
Aug 02, 2023
6.350
6.460
6.330
6.360
34,129
+0.05(+0.79%)
Aug 01, 2023
6.530
6.550
6.280
6.310
67,695
-0.22(-3.37%)
Jul 31, 2023
6.460
6.540
6.310
6.530
49,776
+0.08(+1.16%)
Jul 28, 2023
6.410
6.455
6.343
6.455
22,615
+0.04(+0.55%)
Jul 27, 2023
6.340
6.550
6.340
6.420
17,340
+0.02(+0.31%)
Jul 26, 2023
6.330
6.490
6.310
6.400
36,098
-0.09(-1.39%)
Jul 25, 2023
6.413
6.490
6.350
6.490
55,928
+0.06(+0.93%)
Jul 24, 2023
6.450
6.490
6.340
6.430
54,288
+0.02(+0.31%)
Jul 21, 2023
6.140
6.450
6.140
6.410
47,180
+0.21(+3.39%)
Jul 20, 2023
6.530
6.533
6.120
6.200
68,548
-0.31(-4.75%)
Jul 19, 2023
6.610
6.630
6.500
6.509
21,597
-0.04(-0.63%)
Jul 18, 2023
6.460
6.640
6.450
6.550
17,817
+0.01(+0.14%)
Jul 17, 2023
6.650
6.650
6.400
6.541
50,291
-0.08(-1.19%)
Jul 14, 2023
6.480
6.650
6.480
6.620
45,992
+0.14(+2.16%)
Jul 13, 2023
6.560
6.580
6.390
6.480
35,415
-0.01(-0.15%)
Jul 12, 2023
6.290
6.550
6.290
6.490
56,445
+0.22(+3.45%)
Jul 11, 2023
6.300
6.300
6.250
6.274
34,186
-0.02(-0.26%)
Jul 10, 2023
6.210
6.350
6.210
6.290
43,391
-0.08(-1.33%)
Jul 07, 2023
6.205
6.470
6.130
6.375
55,431
+0.20(+3.20%)
Jul 06, 2023
6.200
6.270
6.145
6.178
41,838
-0.09(-1.48%)
Jul 05, 2023
6.310
6.310
6.175
6.270
30,299
-0.05(-0.76%)
Jul 03, 2023
6.290
6.330
6.260
6.318
36,857
+0.04(+0.61%)
Jun 30, 2023
6.100
6.300
6.100
6.280
41,313
+0.16(+2.61%)
Jun 29, 2023
6.130
6.200
6.040
6.120
56,851
-0.08(-1.21%)
Jun 28, 2023
6.140
6.200
6.070
6.195
43,681
+0.04(+0.73%)
Jun 27, 2023
6.180
6.315
6.120
6.150
53,490
-0.06(-0.90%)
Jun 26, 2023
6.150
6.250
6.140
6.206
38,027
-0.01(-0.23%)
Jun 23, 2023
6.210
6.250
6.170
6.220
70,122
+0.00(+0.00%)
Jun 22, 2023
6.300
6.310
6.110
6.220
68,362
-0.09(-1.43%)
Jun 21, 2023
6.440
6.450
6.250
6.310
134,185
-0.12(-1.87%)
Jun 20, 2023
6.560
6.580
6.418
6.430
69,655
-0.13(-1.98%)
Jun 16, 2023
6.690
6.695
6.560
6.560
85,308
-0.14(-2.09%)
Jun 15, 2023
6.730
6.770
6.690
6.700
67,272
-0.01(-0.15%)
Jun 14, 2023
6.740
6.880
6.690
6.710
42,941
+0.00(+0.04%)
Jun 13, 2023
6.730
6.760
6.697
6.707
49,145
+0.01(+0.11%)
Jun 12, 2023
6.750
6.800
6.690
6.700
99,282
-0.17(-2.47%)
Jun 09, 2023
6.900
6.940
6.860
6.870
32,633
-0.03(-0.43%)
Jun 08, 2023
6.970
6.970
6.900
6.900
33,719
+0.00(+0.00%)
Jun 07, 2023
6.950
6.990
6.870
6.900
47,975
-0.05(-0.72%)
Jun 06, 2023
6.940
6.970
6.900
6.950
9,656
+0.01(+0.11%)
Jun 05, 2023
6.870
6.990
6.870
6.942
19,930
+0.02(+0.33%)
Jun 02, 2023
6.980
6.980
6.840
6.920
41,649
-0.08(-1.14%)
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.