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
Cti Inds Corp
(NQ:
CTIB
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 22, 2023
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 08, 2023
1.780
1.950
1.620
1.700
141,515
+0.01(+0.57%)
May 05, 2023
1.645
1.850
1.590
1.690
65,701
+0.07(+4.34%)
May 04, 2023
1.450
1.670
1.420
1.620
37,732
+0.22(+15.71%)
May 03, 2023
1.330
1.472
1.280
1.400
58,477
+0.05(+3.70%)
May 02, 2023
1.330
1.380
1.330
1.350
18,881
+0.05(+3.85%)
May 01, 2023
1.290
1.330
1.270
1.300
42,209
-0.02(-1.52%)
Apr 28, 2023
1.240
1.360
1.230
1.320
41,295
+0.14(+11.86%)
Apr 27, 2023
1.130
1.180
1.130
1.180
8,276
+0.02(+1.72%)
Apr 26, 2023
1.200
1.220
1.134
1.160
28,113
-0.05(-4.13%)
Apr 25, 2023
1.200
1.220
1.200
1.210
14,108
-0.03(-2.02%)
Apr 24, 2023
1.260
1.266
1.230
1.235
3,489
-0.02(-1.98%)
Apr 21, 2023
1.210
1.270
1.210
1.260
4,089
+0.05(+4.13%)
Apr 20, 2023
1.170
1.280
1.170
1.210
18,892
+0.04(+3.42%)
Apr 19, 2023
1.270
1.270
1.040
1.170
36,130
-0.11(-8.60%)
Apr 18, 2023
1.320
1.350
1.280
1.280
11,966
-0.06(-4.47%)
Apr 17, 2023
1.400
1.404
1.330
1.340
6,474
-0.05(-3.61%)
Apr 14, 2023
1.340
1.420
1.340
1.390
10,657
+0.01(+0.38%)
Apr 13, 2023
1.410
1.420
1.385
1.385
3,089
-0.02(-1.77%)
Apr 12, 2023
1.410
1.450
1.410
1.410
12,891
-0.04(-2.76%)
Apr 11, 2023
1.470
1.480
1.450
1.450
10,287
-0.02(-1.36%)
Apr 10, 2023
1.480
1.515
1.430
1.470
18,335
-0.06(-3.92%)
Apr 06, 2023
1.540
1.569
1.530
1.530
6,104
-0.06(-3.69%)
Apr 05, 2023
1.570
1.590
1.520
1.589
5,160
+0.01(+0.55%)
Apr 04, 2023
1.640
1.640
1.550
1.580
15,739
+0.01(+0.64%)
Apr 03, 2023
1.560
1.580
1.510
1.570
28,895
-0.02(-1.26%)
Mar 31, 2023
1.420
1.604
1.420
1.590
21,383
+0.18(+12.77%)
Mar 30, 2023
1.380
1.430
1.380
1.410
2,235
+0.01(+0.71%)
Mar 29, 2023
1.460
1.460
1.380
1.400
23,028
-0.06(-4.11%)
Mar 28, 2023
1.470
1.485
1.440
1.460
17,421
-0.02(-1.35%)
Mar 27, 2023
1.400
1.500
1.380
1.480
19,755
+0.08(+5.71%)
Mar 24, 2023
1.370
1.470
1.370
1.400
34,104
+0.03(+2.19%)
Mar 23, 2023
1.430
1.455
1.365
1.370
24,009
-0.05(-3.52%)
Mar 22, 2023
1.450
1.520
1.420
1.420
20,213
-0.07(-4.70%)
Mar 21, 2023
1.520
1.590
1.480
1.490
36,274
-0.06(-3.87%)
Mar 20, 2023
1.650
1.695
1.520
1.550
44,802
-0.10(-6.06%)
Mar 17, 2023
1.910
1.910
1.650
1.650
183,406
-0.19(-10.33%)
Mar 16, 2023
1.950
1.970
1.840
1.840
97,852
-0.11(-5.64%)
Mar 15, 2023
1.980
1.980
1.890
1.950
149,320
-0.02(-1.02%)
Mar 14, 2023
2.000
2.000
1.900
1.970
79,549
+0.07(+3.68%)
Mar 13, 2023
1.900
1.960
1.887
1.900
24,740
-0.02(-1.04%)
Mar 10, 2023
1.830
1.970
1.830
1.920
45,677
+0.02(+1.05%)
Mar 09, 2023
2.000
2.000
1.890
1.900
25,021
-0.08(-4.04%)
Mar 08, 2023
2.000
2.000
2.000
1.980
49,605
-0.02(-1.00%)
Mar 07, 2023
2.000
2.000
1.950
2.000
55,157
+0.01(+0.50%)
Mar 06, 2023
1.900
2.000
1.860
1.990
61,537
+0.14(+7.57%)
Mar 03, 2023
1.930
1.930
1.850
1.850
29,353
-0.03(-1.60%)
Mar 02, 2023
1.940
1.940
1.850
1.880
32,630
+0.03(+1.62%)
Mar 01, 2023
1.850
1.945
1.840
1.850
50,572
+0.02(+1.09%)
Feb 28, 2023
1.720
1.860
1.683
1.830
40,607
+0.15(+8.93%)
Feb 27, 2023
1.630
1.690
1.535
1.680
70,622
+0.17(+11.26%)
Feb 24, 2023
1.580
1.610
1.510
1.510
10,659
-0.07(-4.43%)
Feb 23, 2023
1.630
1.630
1.550
1.580
11,788
+0.04(+2.60%)
Feb 22, 2023
1.580
1.590
1.523
1.540
8,877
-0.03(-2.22%)
Feb 21, 2023
1.470
1.575
1.470
1.575
9,806
+0.05(+3.62%)
Feb 17, 2023
1.640
1.640
1.400
1.520
76,847
-0.01(-0.66%)
Feb 16, 2023
1.640
1.640
1.520
1.530
30,958
+0.04(+2.69%)
Feb 15, 2023
1.840
1.840
1.480
1.490
86,759
-0.34(-18.58%)
Feb 14, 2023
1.940
1.942
1.830
1.830
35,513
-0.11(-5.67%)
Feb 13, 2023
1.880
1.970
1.880
1.940
4,225
-0.03(-1.27%)
Feb 10, 2023
1.900
1.980
1.850
1.965
21,823
+0.03(+1.29%)
Feb 09, 2023
1.980
1.990
1.940
1.940
4,814
-0.01(-0.51%)
Feb 08, 2023
2.056
2.056
1.830
1.950
51,702
-0.06(-2.99%)
Feb 07, 2023
2.000
2.050
1.997
2.010
28,554
+0.03(+1.52%)
Feb 06, 2023
1.950
2.010
1.950
1.980
22,788
+0.03(+1.54%)
Feb 03, 2023
1.980
2.020
1.940
1.950
29,628
+0.03(+1.56%)
Feb 02, 2023
1.930
2.080
1.910
1.920
157,341
+0.01(+0.52%)
Feb 01, 2023
1.840
1.960
1.809
1.910
49,844
+0.17(+9.77%)
Jan 31, 2023
1.750
1.750
1.736
1.740
23,008
+0.02(+1.16%)
Jan 30, 2023
1.700
1.790
1.700
1.720
33,128
-0.02(-1.15%)
Jan 27, 2023
1.680
1.805
1.640
1.740
93,562
+0.01(+0.58%)
Jan 26, 2023
1.900
2.020
1.560
1.730
199,251
-0.17(-8.95%)
Jan 25, 2023
1.890
1.900
1.860
1.900
30,480
+0.08(+4.40%)
Jan 24, 2023
2.010
2.070
1.720
1.820
142,982
-0.18(-9.00%)
Jan 23, 2023
1.870
2.070
1.850
2.000
252,853
+0.23(+12.82%)
Jan 20, 2023
1.630
1.797
1.630
1.773
85,740
+0.15(+9.43%)
Jan 19, 2023
1.650
1.650
1.580
1.620
26,326
+0.01(+0.62%)
Jan 18, 2023
1.620
1.640
1.540
1.610
38,182
+0.07(+4.55%)
Jan 17, 2023
1.660
1.678
1.450
1.540
135,184
+0.09(+6.21%)
Jan 13, 2023
1.340
1.450
1.327
1.450
60,223
+0.15(+11.54%)
Jan 12, 2023
1.270
1.310
1.270
1.300
25,002
+0.01(+0.78%)
Jan 11, 2023
1.290
1.340
1.270
1.290
75,911
+0.02(+1.57%)
Jan 10, 2023
1.270
1.310
1.270
1.270
18,782
+0.00(+0.36%)
Jan 09, 2023
1.250
1.310
1.250
1.266
69,407
+0.05(+3.73%)
Jan 06, 2023
1.190
1.240
1.190
1.220
30,146
+0.02(+1.67%)
Jan 05, 2023
1.100
1.200
1.100
1.200
42,195
+0.06(+5.26%)
Jan 04, 2023
1.170
1.197
1.110
1.140
24,183
-0.03(-2.56%)
Jan 03, 2023
1.060
1.190
1.060
1.170
81,124
+0.13(+12.50%)
Dec 30, 2022
1.050
1.130
1.020
1.040
79,488
-0.05(-4.73%)
Dec 29, 2022
1.060
1.100
1.010
1.092
68,659
+0.02(+2.02%)
Dec 28, 2022
1.050
1.070
0.9630
1.070
98,915
+0.01(+1.23%)
Dec 27, 2022
1.079
1.079
0.9500
1.057
75,310
+0.01(+0.67%)
Dec 23, 2022
1.050
1.090
1.030
1.050
82,873
+0.00(+0.00%)
Dec 22, 2022
1.057
1.057
1.010
1.050
29,936
+0.02(+1.94%)
Dec 21, 2022
1.060
1.060
1.030
1.030
70,158
-0.02(-2.32%)
Dec 20, 2022
1.050
1.060
1.021
1.054
105,262
+0.04(+4.41%)
Dec 19, 2022
1.040
1.060
0.9850
1.010
110,559
-0.04(-3.81%)
Dec 16, 2022
1.010
1.060
0.9168
1.050
216,183
+0.00(+0.00%)
Dec 15, 2022
0.9999
1.075
0.9704
1.050
166,522
+0.08(+8.20%)
Dec 14, 2022
0.8500
1.054
0.8302
0.9704
183,754
+0.15(+18.70%)
Dec 13, 2022
0.7400
0.8300
0.7400
0.8175
70,800
+0.05(+6.45%)
Dec 12, 2022
0.7102
0.8129
0.7101
0.7680
61,047
+0.04(+5.21%)
Dec 09, 2022
0.6900
0.7500
0.6701
0.7300
113,698
+0.00(+0.01%)
Dec 08, 2022
0.6875
0.7299
0.6701
0.7299
78,108
+0.05(+8.13%)
Dec 07, 2022
0.6648
0.7000
0.6111
0.6750
191,405
+0.02(+2.29%)
Dec 06, 2022
0.6501
0.7300
0.6051
0.6599
304,409
+0.01(+1.54%)
Dec 05, 2022
0.5500
0.6500
0.5250
0.6499
647,067
+0.09(+16.53%)
Dec 02, 2022
0.4676
0.7400
0.4352
0.5577
5,794,471
+0.18(+46.69%)
Dec 01, 2022
0.7900
0.8260
0.3337
0.3802
761,300
-0.45(-54.20%)
Nov 30, 2022
0.8100
0.8700
0.8100
0.8301
53,208
+0.03(+3.75%)
Nov 29, 2022
0.8250
0.8250
0.8001
0.8001
333
-0.00(-0.01%)
Nov 28, 2022
0.8300
0.8750
0.7565
0.8002
26,709
-0.03(-3.73%)
Nov 25, 2022
0.8593
0.8593
0.8200
0.8312
5,840
-0.02(-2.76%)
Nov 23, 2022
0.8549
0.8549
0.8201
0.8548
2,885
-0.00(-0.02%)
Nov 22, 2022
0.9000
0.9079
0.8201
0.8550
5,619
+0.00(+0.52%)
Nov 21, 2022
0.8899
0.8899
0.8501
0.8506
2,136
-0.04(-4.43%)
Nov 18, 2022
0.8399
0.8900
0.8399
0.8900
1,451
+0.05(+5.96%)
Nov 17, 2022
0.8399
0.8399
0.8299
0.8399
859
+0.03(+3.68%)
Nov 16, 2022
0.9000
0.9000
0.8101
0.8101
10,962
-0.09(-10.00%)
Nov 15, 2022
0.9499
0.9499
0.9001
0.9001
17,899
+0.01(+1.12%)
Nov 14, 2022
0.8998
0.9390
0.8800
0.8901
27,664
+0.02(+2.31%)
Nov 11, 2022
0.8500
0.8799
0.8500
0.8700
13,864
+0.03(+3.57%)
Nov 10, 2022
0.8100
0.8551
0.8100
0.8400
22,947
+0.03(+3.69%)
Nov 09, 2022
0.8100
0.8400
0.8100
0.8101
9,432
+0.00(+0.01%)
Nov 08, 2022
0.7850
0.8800
0.7850
0.8100
17,147
+0.03(+3.71%)
Nov 07, 2022
0.7480
0.8566
0.7480
0.7810
22,486
+0.03(+4.50%)
Nov 04, 2022
0.7596
0.7670
0.7400
0.7474
11,406
+0.01(+1.73%)
Nov 03, 2022
0.7570
0.7570
0.7002
0.7347
13,521
+0.03(+4.94%)
Nov 02, 2022
0.7519
0.7789
0.7001
0.7001
18,613
-0.03(-4.10%)
Nov 01, 2022
0.6390
0.7599
0.6390
0.7300
83,473
+0.06(+9.33%)
Oct 31, 2022
0.6700
0.6999
0.6659
0.6677
15,185
-0.00(-0.34%)
Oct 28, 2022
0.6619
0.6701
0.6619
0.6700
4,268
+0.01(+1.22%)
Oct 27, 2022
0.6601
0.6999
0.6601
0.6619
2,537
+0.00(+0.20%)
Oct 26, 2022
0.6700
0.6900
0.6600
0.6606
18,425
+0.00(+0.08%)
Oct 25, 2022
0.6600
0.6999
0.6384
0.6601
28,550
+0.02(+3.12%)
Oct 24, 2022
0.6404
0.6700
0.6400
0.6401
5,778
-0.00(-0.02%)
Oct 21, 2022
0.6500
0.6500
0.6377
0.6402
1,080
-0.01(-1.49%)
Oct 20, 2022
0.6501
0.6628
0.6402
0.6499
2,173
-0.00(-0.03%)
Oct 19, 2022
0.7000
0.7000
0.6400
0.6501
2,764
+0.00(+0.02%)
Oct 18, 2022
0.7196
0.7196
0.6500
0.6500
6,955
-0.00(-0.02%)
Oct 17, 2022
0.6312
0.6783
0.6312
0.6501
19,467
-0.05(-7.09%)
Oct 14, 2022
0.6451
0.6997
0.6316
0.6997
1,508
+0.05(+7.70%)
Oct 13, 2022
0.6500
0.6500
0.6312
0.6497
10,718
+0.00(+0.19%)
Oct 12, 2022
0.6513
0.6755
0.6400
0.6485
4,644
-0.00(-0.25%)
Oct 11, 2022
0.6517
0.6632
0.6312
0.6501
5,078
-0.02(-2.90%)
Oct 10, 2022
0.6984
0.6984
0.6500
0.6695
4,341
+0.04(+5.72%)
Oct 07, 2022
0.6320
0.6417
0.6320
0.6333
840
-0.02(-2.58%)
Oct 06, 2022
0.6402
0.7300
0.6402
0.6501
3,687
-0.01(-1.53%)
Oct 05, 2022
0.6561
0.6899
0.6300
0.6602
11,245
-0.00(-0.02%)
Oct 04, 2022
0.6550
0.7035
0.6462
0.6603
18,754
+0.01(+0.84%)
Oct 03, 2022
0.6550
0.6550
0.6202
0.6548
14,809
-0.00(-0.03%)
Sep 30, 2022
0.6751
0.6799
0.6500
0.6550
10,662
-0.03(-3.68%)
Sep 29, 2022
0.7020
0.7659
0.6493
0.6800
23,298
-0.02(-2.91%)
Sep 28, 2022
0.7200
0.7200
0.7003
0.7004
1,951
+0.00(+0.01%)
Sep 27, 2022
0.7101
0.7561
0.7003
0.7003
21,365
-0.07(-8.52%)
Sep 26, 2022
0.7656
0.7656
0.7300
0.7655
4,899
+0.02(+2.07%)
Sep 23, 2022
0.7737
0.7814
0.7500
0.7500
3,304
-0.00(-0.33%)
Sep 22, 2022
0.7801
0.7801
0.7500
0.7525
16,186
-0.03(-3.53%)
Sep 21, 2022
0.8200
0.8206
0.7800
0.7800
14,391
-0.05(-5.47%)
Sep 20, 2022
0.8409
0.8409
0.8009
0.8251
5,436
+0.02(+2.87%)
Sep 19, 2022
0.8101
0.8698
0.8009
0.8021
5,785
+0.00(+0.09%)
Sep 16, 2022
0.8402
0.8403
0.8014
0.8014
29,359
-0.04(-4.62%)
Sep 15, 2022
0.8451
0.8599
0.8213
0.8402
12,118
+0.02(+2.30%)
Sep 14, 2022
0.8260
0.8545
0.8101
0.8213
30,736
-0.00(-0.45%)
Sep 13, 2022
0.8634
0.8635
0.8250
0.8250
7,175
-0.04(-4.91%)
Sep 12, 2022
0.8699
0.8699
0.8600
0.8676
8,917
+0.01(+0.88%)
Sep 09, 2022
0.8699
0.8700
0.8251
0.8600
11,035
+0.01(+1.18%)
Sep 08, 2022
0.8600
0.8838
0.8500
0.8500
5,526
-0.00(-0.06%)
Sep 07, 2022
0.8698
0.8699
0.8500
0.8505
15,156
-0.02(-2.23%)
Sep 06, 2022
0.8899
0.8899
0.8500
0.8699
26,967
-0.01(-1.15%)
Sep 02, 2022
0.8699
0.8899
0.8500
0.8800
14,291
-0.01(-1.66%)
Sep 01, 2022
0.8560
0.8949
0.8500
0.8949
13,064
+0.03(+2.89%)
Aug 31, 2022
0.9091
0.9091
0.8601
0.8698
7,655
+0.01(+1.61%)
Aug 30, 2022
0.8602
0.8999
0.8402
0.8560
26,141
+0.04(+4.38%)
Aug 29, 2022
0.8926
0.8950
0.8200
0.8201
22,720
-0.07(-8.38%)
Aug 26, 2022
0.9011
0.9659
0.8902
0.8951
15,711
-0.01(-0.58%)
Aug 25, 2022
0.9049
0.9050
0.8902
0.9003
2,387
-0.00(-0.52%)
Aug 24, 2022
0.8955
0.9399
0.8901
0.9050
29,154
+0.02(+2.21%)
Aug 23, 2022
0.8864
0.9302
0.8851
0.8854
10,473
-0.01(-1.13%)
Aug 22, 2022
0.8850
0.8983
0.8843
0.8955
17,277
-0.00(-0.51%)
Aug 19, 2022
0.9200
0.9216
0.8900
0.9001
12,450
-0.02(-2.54%)
Aug 18, 2022
0.9188
0.9239
0.9188
0.9236
12,279
-0.01(-0.58%)
Aug 17, 2022
0.8799
0.9290
0.8799
0.9290
7,834
+0.05(+6.22%)
Aug 16, 2022
0.9500
0.9500
0.8700
0.8746
83,616
-0.07(-7.59%)
Aug 15, 2022
0.9500
0.9500
0.9300
0.9464
29,341
+0.02(+1.75%)
Aug 12, 2022
0.9301
0.9500
0.9100
0.9301
41,505
+0.03(+3.05%)
Aug 11, 2022
0.9300
0.9300
0.8852
0.9026
23,239
+0.01(+1.42%)
Aug 10, 2022
0.8700
0.8990
0.8420
0.8900
21,635
+0.06(+7.22%)
Aug 09, 2022
0.8750
0.8980
0.8250
0.8301
13,868
-0.06(-6.59%)
Aug 08, 2022
0.8500
0.8950
0.8501
0.8887
20,954
+0.03(+3.63%)
Aug 05, 2022
0.8015
0.8975
0.8015
0.8576
106,338
+0.03(+3.18%)
Aug 04, 2022
0.8857
0.8857
0.8300
0.8312
29,116
+0.00(+0.13%)
Aug 03, 2022
0.7700
0.8898
0.7700
0.8301
81,944
+0.03(+3.78%)
Aug 02, 2022
0.7621
0.8110
0.7621
0.7999
34,737
+0.04(+4.97%)
Aug 01, 2022
0.7446
0.7696
0.7300
0.7620
4,115
+0.01(+1.30%)
Jul 29, 2022
0.8000
0.8000
0.7504
0.7522
14,881
-0.05(-6.07%)
Jul 28, 2022
0.8040
0.8200
0.7929
0.8008
10,445
+0.01(+1.01%)
Jul 27, 2022
0.7900
0.7928
0.7645
0.7928
3,839
+0.00(+0.35%)
Jul 26, 2022
0.7878
0.8002
0.7601
0.7900
11,639
-0.03(-3.13%)
Jul 25, 2022
0.8201
0.8398
0.8010
0.8155
20,109
-0.01(-0.89%)
Jul 22, 2022
0.8400
0.8499
0.8201
0.8228
34,905
-0.01(-0.87%)
Jul 21, 2022
0.8200
0.8400
0.7940
0.8300
79,007
+0.04(+4.72%)
Jul 20, 2022
0.7700
0.8216
0.7697
0.7926
91,537
+0.02(+3.22%)
Jul 19, 2022
0.7800
0.7775
0.7600
0.7679
34,812
+0.01(+1.23%)
Jul 18, 2022
0.7500
0.7800
0.7301
0.7586
51,797
+0.03(+4.35%)
Jul 15, 2022
0.7200
0.7590
0.7200
0.7270
22,595
+0.02(+2.11%)
Jul 14, 2022
0.7100
0.7300
0.7005
0.7120
4,823
-0.00(-0.22%)
Jul 13, 2022
0.7300
0.7319
0.7004
0.7136
17,986
-0.01(-1.59%)
Jul 12, 2022
0.7201
0.7699
0.7201
0.7251
17,591
-0.00(-0.63%)
Jul 11, 2022
0.7400
0.7400
0.7101
0.7297
19,888
-0.04(-4.99%)
Jul 08, 2022
0.7300
0.7680
0.7288
0.7680
4,844
+0.02(+2.54%)
Jul 07, 2022
0.7400
0.7949
0.7220
0.7490
49,408
-0.02(-2.27%)
Jul 06, 2022
0.7319
0.7829
0.7319
0.7664
18,578
-0.01(-1.15%)
Jul 05, 2022
0.7300
0.7991
0.6900
0.7753
224,882
+0.05(+6.22%)
Jul 01, 2022
0.7140
0.7399
0.7090
0.7299
112,742
+0.02(+2.11%)
Jun 30, 2022
0.7223
0.7398
0.6651
0.7148
25,356
-0.03(-3.39%)
Jun 29, 2022
0.6979
0.7497
0.6601
0.7399
122,817
+0.04(+6.43%)
Jun 28, 2022
0.7200
0.7200
0.6747
0.6952
12,460
-0.01(-2.08%)
Jun 27, 2022
0.7400
0.7351
0.7000
0.7100
20,288
-0.01(-0.70%)
Jun 24, 2022
0.7200
0.7764
0.7000
0.7150
104,749
-0.01(-1.27%)
Jun 23, 2022
0.6800
0.7496
0.6506
0.7242
242,846
+0.04(+6.34%)
Jun 22, 2022
0.6900
0.7000
0.6588
0.6810
59,233
-0.01(-1.30%)
Jun 21, 2022
0.6805
0.7000
0.6805
0.6900
9,506
-0.02(-3.09%)
Jun 17, 2022
0.7100
0.7403
0.7000
0.7120
7,063
-0.01(-1.78%)
Jun 16, 2022
0.7500
0.7500
0.7101
0.7249
9,522
+0.01(+1.07%)
Jun 15, 2022
0.7779
0.7779
0.7051
0.7172
144,429
-0.00(-0.10%)
Jun 14, 2022
0.6800
0.7315
0.6506
0.7179
132,288
+0.03(+4.80%)
Jun 13, 2022
0.7000
0.7100
0.6802
0.6850
43,220
+0.00(+0.07%)
Jun 10, 2022
0.6998
0.7498
0.6844
0.6845
30,754
-0.02(-2.40%)
Jun 09, 2022
0.6560
0.7118
0.6503
0.7013
38,388
+0.02(+3.42%)
Jun 08, 2022
0.6751
0.7128
0.6499
0.6781
29,774
-0.01(-2.11%)
Jun 07, 2022
0.7200
0.7344
0.6700
0.6927
29,979
-0.03(-3.71%)
Jun 06, 2022
0.7100
0.7639
0.7100
0.7194
24,146
-0.00(-0.08%)
Jun 03, 2022
0.7101
0.7499
0.7101
0.7200
29,573
-0.00(-0.18%)
Jun 02, 2022
0.7948
0.8479
0.7213
0.7213
177,182
-0.07(-9.27%)
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.