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
Capitol Fed Finl Inc
(NQ:
CFFN
)
5.300
+0.110 (+2.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
8.851
8.851
8.501
8.646
757,376
+0.00(+0.00%)
May 27, 2022
8.570
8.655
8.570
8.646
361,680
+0.07(+0.79%)
May 26, 2022
8.561
8.651
8.561
8.578
413,576
+0.05(+0.60%)
May 25, 2022
8.570
8.659
8.467
8.527
830,306
-0.01(-0.10%)
May 24, 2022
8.459
8.578
8.357
8.536
884,359
+0.11(+1.31%)
May 23, 2022
8.459
8.561
8.408
8.425
732,047
+0.09(+1.02%)
May 20, 2022
8.306
8.348
8.186
8.340
960,914
+0.10(+1.24%)
May 19, 2022
8.271
8.357
8.220
8.237
1,042,128
-0.08(-0.92%)
May 18, 2022
8.263
8.357
8.195
8.314
1,097,558
+0.03(+0.31%)
May 17, 2022
8.161
8.323
8.148
8.289
669,686
+0.22(+2.75%)
May 16, 2022
8.118
8.212
8.033
8.067
768,045
-0.10(-1.25%)
May 13, 2022
8.220
8.271
8.033
8.169
836,439
-0.06(-0.72%)
May 12, 2022
8.169
8.237
8.076
8.229
856,518
+0.07(+0.84%)
May 11, 2022
8.178
8.276
8.152
8.161
606,082
+0.04(+0.52%)
May 10, 2022
8.203
8.348
8.016
8.118
788,368
-0.08(-0.94%)
May 09, 2022
8.050
8.263
8.016
8.195
948,771
+0.05(+0.63%)
May 06, 2022
8.076
8.288
7.973
8.144
864,449
+0.04(+0.53%)
May 05, 2022
8.271
8.280
8.041
8.101
578,154
-0.22(-2.61%)
May 04, 2022
8.149
8.327
8.031
8.318
773,745
+0.20(+2.50%)
May 03, 2022
8.175
8.217
8.082
8.116
721,367
-0.04(-0.52%)
May 02, 2022
8.175
8.289
8.031
8.158
950,662
+0.03(+0.31%)
Apr 29, 2022
8.344
8.432
8.073
8.133
898,910
-0.24(-2.92%)
Apr 28, 2022
8.420
8.428
8.289
8.377
664,441
+0.02(+0.20%)
Apr 27, 2022
8.487
8.732
8.314
8.361
984,323
-0.12(-1.39%)
Apr 26, 2022
8.521
8.605
8.445
8.479
1,365,993
-0.14(-1.66%)
Apr 25, 2022
8.648
8.732
8.458
8.622
1,066,041
-0.02(-0.20%)
Apr 22, 2022
8.808
8.808
8.639
8.639
502,962
-0.18(-2.01%)
Apr 21, 2022
8.876
8.901
8.791
8.817
533,899
-0.03(-0.29%)
Apr 20, 2022
8.842
8.919
8.791
8.842
424,469
+0.06(+0.67%)
Apr 19, 2022
8.681
8.812
8.681
8.783
640,768
+0.10(+1.17%)
Apr 18, 2022
8.715
8.774
8.631
8.681
620,170
-0.03(-0.39%)
Apr 14, 2022
8.791
8.838
8.665
8.715
443,078
-0.07(-0.77%)
Apr 13, 2022
8.690
8.791
8.648
8.783
870,164
+0.08(+0.97%)
Apr 12, 2022
8.698
8.783
8.639
8.698
632,173
+0.01(+0.10%)
Apr 11, 2022
8.766
8.867
8.681
8.690
682,533
-0.08(-0.96%)
Apr 08, 2022
8.825
8.833
8.736
8.774
585,916
-0.03(-0.38%)
Apr 07, 2022
8.935
8.960
8.766
8.808
640,199
-0.09(-1.04%)
Apr 06, 2022
9.036
9.070
8.880
8.901
677,935
-0.14(-1.50%)
Apr 05, 2022
9.112
9.222
8.994
9.036
834,979
-0.08(-0.93%)
Apr 04, 2022
9.171
9.171
9.036
9.121
644,784
-0.09(-1.01%)
Apr 01, 2022
9.247
9.349
9.078
9.213
1,040,633
+0.03(+0.28%)
Mar 31, 2022
9.205
9.302
9.095
9.188
1,028,246
-0.03(-0.27%)
Mar 30, 2022
9.425
9.484
9.163
9.213
588,279
-0.19(-2.06%)
Mar 29, 2022
9.425
9.543
9.357
9.408
1,425,806
+0.04(+0.45%)
Mar 28, 2022
9.391
9.416
9.289
9.365
597,913
-0.06(-0.63%)
Mar 25, 2022
9.197
9.441
9.184
9.425
643,574
+0.27(+2.95%)
Mar 24, 2022
9.129
9.163
9.061
9.154
480,538
+0.03(+0.28%)
Mar 23, 2022
9.273
9.273
9.121
9.129
697,229
-0.14(-1.46%)
Mar 22, 2022
9.340
9.484
9.226
9.264
1,201,145
-0.04(-0.45%)
Mar 21, 2022
9.433
9.492
9.281
9.306
688,538
-0.10(-1.08%)
Mar 18, 2022
9.408
9.450
9.226
9.408
1,776,754
+0.01(+0.09%)
Mar 17, 2022
9.408
9.509
9.323
9.399
818,208
-0.04(-0.45%)
Mar 16, 2022
9.425
9.513
9.349
9.441
874,271
+0.09(+0.99%)
Mar 15, 2022
9.467
9.534
9.304
9.349
670,181
-0.06(-0.63%)
Mar 14, 2022
9.467
9.526
9.349
9.408
674,355
+0.04(+0.45%)
Mar 11, 2022
9.332
9.492
9.289
9.365
602,298
+0.06(+0.64%)
Mar 10, 2022
9.163
9.323
9.137
9.306
755,238
+0.12(+1.29%)
Mar 09, 2022
9.273
9.375
9.188
9.188
956,796
+0.03(+0.37%)
Mar 08, 2022
9.450
9.450
9.154
9.154
742,224
-0.13(-1.36%)
Mar 07, 2022
9.340
9.408
9.247
9.281
628,369
-0.06(-0.63%)
Mar 04, 2022
9.332
9.374
9.247
9.340
430,365
-0.09(-0.98%)
Mar 03, 2022
9.441
9.458
9.370
9.433
508,061
+0.05(+0.54%)
Mar 02, 2022
9.146
9.391
9.112
9.382
795,167
+0.27(+2.97%)
Mar 01, 2022
9.213
9.332
9.019
9.112
802,699
-0.11(-1.19%)
Feb 28, 2022
9.230
9.247
9.163
9.222
767,075
-0.09(-1.00%)
Feb 25, 2022
9.129
9.327
9.230
9.315
648,169
+0.24(+2.60%)
Feb 24, 2022
9.121
9.180
8.909
9.078
1,146,779
-0.14(-1.47%)
Feb 23, 2022
9.374
9.382
9.205
9.213
417,267
-0.13(-1.36%)
Feb 22, 2022
9.416
9.425
9.306
9.340
594,855
-0.07(-0.72%)
Feb 18, 2022
9.408
0
-0.02(-0.18%)
Feb 17, 2022
9.298
9.441
9.273
9.425
770,612
+0.05(+0.54%)
Feb 16, 2022
9.365
9.450
9.340
9.374
1,056,606
+0.03(+0.36%)
Feb 15, 2022
9.298
9.412
9.298
9.340
604,164
+0.08(+0.82%)
Feb 14, 2022
9.256
9.374
9.163
9.264
899,261
+0.02(+0.18%)
Feb 11, 2022
9.171
9.289
9.121
9.247
842,323
+0.06(+0.64%)
Feb 10, 2022
9.197
9.264
9.121
9.188
979,990
-0.03(-0.27%)
Feb 09, 2022
9.306
9.399
9.159
9.213
699,347
-0.19(-1.98%)
Feb 08, 2022
9.349
9.441
9.298
9.399
845,252
+0.07(+0.72%)
Feb 07, 2022
9.349
9.391
9.239
9.332
669,906
+0.09(+1.01%)
Feb 04, 2022
9.197
9.256
9.104
9.239
684,189
+0.08(+0.83%)
Feb 03, 2022
9.319
9.163
9.163
684,046
-0.00(-0.05%)
Feb 02, 2022
9.293
9.305
9.142
9.167
1,195,304
-0.16(-1.71%)
Feb 01, 2022
9.251
9.343
9.201
9.326
1,602,172
+0.00(+0.00%)
Jan 31, 2022
9.452
9.326
974,465
-0.16(-1.68%)
Jan 28, 2022
9.276
9.485
9.134
9.485
760,348
+0.18(+1.89%)
Jan 27, 2022
9.335
9.519
9.209
9.309
829,020
-0.05(-0.54%)
Jan 26, 2022
9.804
9.812
9.351
9.360
1,130,835
-0.41(-4.20%)
Jan 25, 2022
9.720
9.829
9.628
9.770
1,058,897
+0.01(+0.09%)
Jan 24, 2022
9.594
9.854
9.594
9.762
1,884,143
+0.10(+1.04%)
Jan 21, 2022
9.410
9.737
9.410
9.661
1,367,922
+0.18(+1.86%)
Jan 20, 2022
9.368
9.590
9.368
9.485
1,200,452
+0.12(+1.25%)
Jan 19, 2022
9.578
9.628
9.343
9.368
743,377
-0.18(-1.93%)
Jan 18, 2022
9.695
9.854
9.544
9.552
757,037
-0.13(-1.30%)
Jan 14, 2022
9.678
0
+0.01(+0.09%)
Jan 13, 2022
9.695
9.812
9.653
9.670
995,327
-0.02(-0.17%)
Jan 12, 2022
9.720
9.762
9.645
9.687
727,004
-0.03(-0.34%)
Jan 11, 2022
9.770
9.821
9.628
9.720
754,755
-0.08(-0.77%)
Jan 10, 2022
9.837
9.871
9.728
9.795
561,684
+0.01(+0.09%)
Jan 07, 2022
9.787
9.821
9.712
9.787
663,026
+0.00(+0.00%)
Jan 06, 2022
9.678
9.837
9.678
9.787
630,974
+0.15(+1.57%)
Jan 05, 2022
9.779
9.796
9.611
9.636
449,457
-0.08(-0.78%)
Jan 04, 2022
9.737
9.854
9.712
9.712
440,266
+0.06(+0.61%)
Jan 03, 2022
9.544
9.762
9.544
9.653
510,007
+0.16(+1.68%)
Dec 31, 2021
9.544
9.578
9.469
9.494
452,252
-0.04(-0.44%)
Dec 30, 2021
9.536
9.628
9.427
9.536
450,949
-0.04(-0.44%)
Dec 29, 2021
9.594
9.611
9.519
9.578
455,821
+0.03(+0.35%)
Dec 28, 2021
9.519
9.628
9.444
9.544
334,967
-0.03(-0.26%)
Dec 27, 2021
9.502
9.578
9.452
9.569
364,626
+0.04(+0.44%)
Dec 23, 2021
9.552
9.628
9.326
9.527
263,001
-0.01(-0.09%)
Dec 22, 2021
9.402
9.552
9.356
9.536
490,430
+0.18(+1.88%)
Dec 21, 2021
9.268
9.494
9.268
9.360
396,811
+0.13(+1.45%)
Dec 20, 2021
9.201
9.343
9.101
9.226
920,459
-0.10(-1.08%)
Dec 17, 2021
9.502
9.552
9.192
9.326
2,645,033
-0.09(-0.98%)
Dec 16, 2021
9.343
9.599
9.301
9.418
1,126,314
+0.15(+1.63%)
Dec 15, 2021
9.377
9.620
9.234
9.268
1,643,363
-0.09(-0.98%)
Dec 14, 2021
9.351
9.544
9.330
9.360
1,020,183
+0.03(+0.27%)
Dec 13, 2021
9.427
9.519
9.309
9.335
477,458
-0.13(-1.33%)
Dec 10, 2021
9.485
9.561
9.402
9.460
318,523
+0.02(+0.18%)
Dec 09, 2021
9.544
9.653
9.431
9.444
393,167
-0.16(-1.66%)
Dec 08, 2021
9.603
9.837
9.578
9.603
320,552
-0.09(-0.95%)
Dec 07, 2021
9.821
9.854
9.628
9.695
578,376
-0.08(-0.77%)
Dec 06, 2021
9.745
9.971
9.687
9.770
671,004
+0.14(+1.48%)
Dec 03, 2021
9.779
9.863
9.586
9.628
902,118
-0.05(-0.52%)
Dec 02, 2021
9.511
9.762
9.494
9.678
429,729
+0.22(+2.30%)
Dec 01, 2021
9.695
9.988
9.452
9.460
576,069
-0.06(-0.62%)
Nov 30, 2021
9.552
9.974
9.444
9.519
794,574
-0.12(-1.22%)
Nov 29, 2021
9.879
10.05
9.620
9.636
590,224
-0.18(-1.79%)
Nov 26, 2021
9.946
9.951
9.670
9.812
504,611
-0.40(-3.94%)
Nov 24, 2021
10.19
10.28
10.16
10.21
432,981
-0.02(-0.16%)
Nov 23, 2021
10.35
10.46
10.22
10.23
475,773
-0.08(-0.82%)
Nov 22, 2021
10.06
10.45
10.06
10.31
1,088,645
+0.30(+3.01%)
Nov 19, 2021
9.896
10.10
9.741
10.01
961,180
+0.03(+0.34%)
Nov 18, 2021
10.14
9.997
9.955
9.980
688,587
-0.11(-1.08%)
Nov 17, 2021
10.22
10.23
10.01
10.09
651,999
-0.16(-1.60%)
Nov 16, 2021
10.36
10.41
10.20
10.25
620,994
-0.11(-1.03%)
Nov 15, 2021
10.41
10.43
10.34
10.36
400,382
-0.05(-0.47%)
Nov 12, 2021
10.52
10.52
10.37
10.41
394,477
-0.07(-0.71%)
Nov 11, 2021
10.47
10.52
10.38
10.48
263,577
+0.02(+0.16%)
Nov 10, 2021
10.36
10.47
287,905
+0.14(+1.35%)
Nov 09, 2021
10.37
10.43
10.29
10.33
481,546
-0.07(-0.63%)
Nov 08, 2021
10.24
10.42
10.24
10.39
416,517
+0.16(+1.61%)
Nov 05, 2021
10.13
10.34
10.13
10.23
682,174
+0.18(+1.80%)
Nov 04, 2021
10.15
10.22
9.920
10.05
667,429
-0.12(-1.17%)
Nov 03, 2021
9.914
10.21
9.848
10.17
641,535
+0.20(+2.05%)
Nov 02, 2021
10.13
10.18
9.954
9.963
499,613
-0.15(-1.45%)
Nov 01, 2021
9.946
10.13
9.914
10.11
692,590
+0.20(+1.98%)
Oct 29, 2021
9.677
10.03
9.914
1,248,583
+0.31(+3.23%)
Oct 28, 2021
9.538
9.644
9.472
9.603
457,206
+0.16(+1.73%)
Oct 27, 2021
9.611
9.611
9.411
9.440
426,969
-0.19(-1.95%)
Oct 26, 2021
9.701
9.717
9.628
427,295
-0.06(-0.59%)
Oct 25, 2021
9.726
9.726
9.603
9.685
298,815
-0.02(-0.25%)
Oct 22, 2021
9.668
9.758
9.660
9.709
325,805
+0.04(+0.42%)
Oct 21, 2021
9.734
9.734
9.603
9.668
458,211
-0.04(-0.42%)
Oct 20, 2021
9.603
9.726
9.521
9.709
321,930
+0.10(+1.02%)
Oct 19, 2021
9.611
9.615
9.521
9.611
284,462
+0.01(+0.09%)
Oct 18, 2021
9.660
9.701
9.579
9.603
312,526
-0.08(-0.84%)
Oct 15, 2021
9.824
9.824
9.685
9.685
536,105
-0.03(-0.34%)
Oct 14, 2021
9.603
9.726
9.587
9.717
338,335
+0.16(+1.71%)
Oct 13, 2021
9.546
9.562
9.407
9.554
684,336
-0.01(-0.09%)
Oct 12, 2021
9.562
9.619
9.529
9.562
443,458
-0.03(-0.34%)
Oct 11, 2021
9.717
9.783
9.587
9.595
233,306
-0.06(-0.59%)
Oct 08, 2021
9.668
9.726
9.644
9.652
223,229
-0.04(-0.42%)
Oct 07, 2021
9.652
9.726
9.611
9.693
385,900
+0.07(+0.76%)
Oct 06, 2021
9.685
9.685
9.529
9.619
337,249
-0.09(-0.93%)
Oct 05, 2021
9.579
9.750
9.489
9.709
380,007
+0.13(+1.37%)
Oct 04, 2021
9.570
9.628
9.538
9.579
352,824
+0.02(+0.26%)
Oct 01, 2021
9.431
9.668
9.431
9.554
562,584
+0.16(+1.74%)
Sep 30, 2021
9.546
9.558
9.382
9.391
741,934
-0.12(-1.29%)
Sep 29, 2021
9.464
9.554
9.423
9.513
320,374
+0.05(+0.52%)
Sep 28, 2021
9.636
9.705
9.440
9.464
427,456
-0.11(-1.19%)
Sep 27, 2021
9.382
9.689
9.325
9.579
533,496
+0.25(+2.72%)
Sep 24, 2021
9.203
9.448
9.203
9.325
508,388
+0.11(+1.15%)
Sep 23, 2021
9.292
9.358
9.178
9.219
463,581
-0.02(-0.18%)
Sep 22, 2021
9.137
9.325
9.129
9.235
588,740
+0.17(+1.89%)
Sep 21, 2021
8.966
9.129
8.957
9.064
590,809
+0.08(+0.91%)
Sep 20, 2021
8.818
8.998
8.769
8.982
520,921
+0.03(+0.37%)
Sep 17, 2021
8.818
8.982
8.786
8.949
2,056,198
+0.16(+1.77%)
Sep 16, 2021
8.859
8.933
8.720
8.794
428,150
-0.06(-0.65%)
Sep 15, 2021
8.892
8.941
8.818
8.851
496,378
-0.04(-0.46%)
Sep 14, 2021
9.121
9.121
8.867
8.892
582,151
-0.20(-2.25%)
Sep 13, 2021
9.031
9.117
8.991
9.096
347,901
+0.10(+1.09%)
Sep 10, 2021
9.170
9.219
8.990
8.998
475,232
-0.17(-1.87%)
Sep 09, 2021
9.219
9.260
9.162
9.170
492,198
-0.06(-0.62%)
Sep 08, 2021
9.382
9.382
9.158
9.227
656,766
-0.08(-0.88%)
Sep 07, 2021
9.284
9.374
9.252
9.309
335,730
+0.04(+0.44%)
Sep 03, 2021
9.333
9.341
9.248
9.268
349,544
-0.06(-0.61%)
Sep 02, 2021
9.366
9.415
9.317
9.325
249,048
-0.06(-0.61%)
Sep 01, 2021
9.456
9.472
9.309
9.382
468,853
-0.05(-0.52%)
Aug 31, 2021
9.309
9.464
9.309
9.431
624,395
+0.11(+1.23%)
Aug 30, 2021
9.456
9.456
9.292
9.317
369,226
-0.12(-1.30%)
Aug 27, 2021
9.260
9.456
9.252
9.440
503,671
+0.23(+2.48%)
Aug 26, 2021
9.268
9.297
9.178
9.211
362,724
-0.06(-0.62%)
Aug 25, 2021
9.309
9.411
9.252
9.268
483,353
-0.07(-0.70%)
Aug 24, 2021
9.415
9.448
9.325
9.333
315,256
-0.09(-0.95%)
Aug 23, 2021
9.440
9.489
9.423
9.423
330,345
+0.02(+0.17%)
Aug 20, 2021
9.096
9.435
9.096
9.407
662,594
+0.20(+2.22%)
Aug 19, 2021
9.162
9.252
9.023
9.203
755,601
+0.00(+0.00%)
Aug 18, 2021
9.301
9.337
9.186
9.203
624,564
-0.12(-1.31%)
Aug 17, 2021
9.194
9.341
9.178
9.325
390,156
+0.07(+0.71%)
Aug 16, 2021
9.227
9.268
9.149
9.260
622,938
-0.01(-0.09%)
Aug 13, 2021
9.358
9.370
9.243
9.268
200,131
-0.08(-0.87%)
Aug 12, 2021
9.325
9.378
9.297
9.350
464,767
+0.02(+0.18%)
Aug 11, 2021
9.211
9.341
9.154
9.333
319,417
+0.16(+1.69%)
Aug 10, 2021
8.806
9.219
8.806
9.178
488,269
+0.10(+1.08%)
Aug 09, 2021
9.064
9.109
9.023
9.080
266,602
-0.02(-0.18%)
Aug 06, 2021
9.039
9.137
9.015
9.096
250,651
+0.13(+1.46%)
Aug 05, 2021
8.851
8.966
8.810
8.966
373,838
+0.18(+2.00%)
Aug 04, 2021
8.838
8.903
8.782
8.790
496,172
-0.15(-1.63%)
Aug 03, 2021
8.879
8.976
8.806
8.936
638,519
+0.07(+0.82%)
Aug 02, 2021
9.009
9.122
8.847
8.863
606,971
-0.13(-1.44%)
Jul 30, 2021
9.057
9.187
8.952
8.993
617,356
-0.12(-1.33%)
Jul 29, 2021
9.439
9.439
9.114
9.114
327,621
-0.09(-0.97%)
Jul 28, 2021
9.074
9.260
9.009
9.203
491,579
+0.15(+1.61%)
Jul 27, 2021
9.041
9.086
8.936
9.057
661,821
-0.04(-0.45%)
Jul 26, 2021
9.017
9.171
9.017
9.098
548,980
+0.09(+0.99%)
Jul 23, 2021
9.041
9.098
8.960
9.009
308,925
+0.04(+0.45%)
Jul 22, 2021
9.195
9.195
8.952
8.968
444,205
-0.24(-2.56%)
Jul 21, 2021
9.195
9.439
9.187
9.203
349,265
+0.10(+1.07%)
Jul 20, 2021
9.025
9.309
9.025
9.106
1,085,470
+0.08(+0.90%)
Jul 19, 2021
9.057
9.139
8.936
9.025
597,420
-0.18(-1.94%)
Jul 16, 2021
9.414
9.414
9.187
9.203
628,641
-0.14(-1.48%)
Jul 15, 2021
9.139
9.357
9.130
9.341
344,502
+0.13(+1.41%)
Jul 14, 2021
9.163
9.244
9.110
9.211
488,418
+0.06(+0.62%)
Jul 13, 2021
9.357
9.361
9.122
9.155
501,947
-0.22(-2.34%)
Jul 12, 2021
9.244
9.398
9.179
9.374
839,181
+0.04(+0.43%)
Jul 09, 2021
9.349
9.430
9.268
9.333
882,071
+0.12(+1.32%)
Jul 08, 2021
9.122
9.220
9.053
9.211
1,038,144
-0.03(-0.35%)
Jul 07, 2021
9.187
9.293
9.147
9.244
612,990
-0.02(-0.18%)
Jul 06, 2021
9.406
9.406
9.179
9.260
400,225
-0.18(-1.89%)
Jul 02, 2021
9.568
9.584
9.430
9.439
352,674
-0.15(-1.52%)
Jul 01, 2021
9.633
9.674
9.544
9.584
418,625
+0.03(+0.34%)
Jun 30, 2021
9.552
9.617
9.532
9.552
512,859
-0.03(-0.34%)
Jun 29, 2021
9.747
9.787
9.576
9.584
295,906
-0.13(-1.34%)
Jun 28, 2021
9.917
9.917
9.682
9.714
396,882
-0.23(-2.28%)
Jun 25, 2021
9.933
10.09
9.860
9.941
1,529,488
+0.06(+0.66%)
Jun 24, 2021
9.820
9.901
9.751
9.876
329,172
+0.12(+1.25%)
Jun 23, 2021
9.844
9.949
9.722
9.755
1,071,633
-0.04(-0.41%)
Jun 22, 2021
9.803
9.852
9.706
9.795
300,658
-0.02(-0.17%)
Jun 21, 2021
9.706
9.901
9.682
9.812
668,234
+0.19(+1.94%)
Jun 18, 2021
9.917
10.01
9.609
9.625
1,545,539
-0.43(-4.27%)
Jun 17, 2021
10.23
10.23
10.02
10.05
1,078,014
-0.12(-1.19%)
Jun 16, 2021
10.04
10.20
9.966
10.18
575,569
+0.11(+1.13%)
Jun 15, 2021
10.04
10.14
9.949
10.06
420,163
+0.07(+0.73%)
Jun 14, 2021
9.966
10.05
9.901
9.990
490,881
-0.01(-0.08%)
Jun 11, 2021
9.998
10.08
9.949
9.998
289,163
+0.03(+0.33%)
Jun 10, 2021
10.15
10.23
9.949
9.966
505,724
-0.18(-1.76%)
Jun 09, 2021
10.19
10.21
10.13
10.14
792,062
-0.06(-0.62%)
Jun 08, 2021
10.13
10.25
10.09
10.21
735,721
+0.06(+0.62%)
Jun 07, 2021
10.16
10.22
10.10
10.14
443,670
+0.04(+0.39%)
Jun 04, 2021
10.15
10.23
10.08
10.10
477,151
-0.06(-0.62%)
Jun 03, 2021
10.17
10.25
10.12
10.17
624,798
+0.01(+0.08%)
Jun 02, 2021
10.30
10.33
10.13
10.16
743,013
-0.10(-0.99%)
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.