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
Carver Bancorp
(NQ:
CARV
)
1.740
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
1.790
1.970
1.790
1.930
23,411
+0.14(+7.82%)
May 30, 2024
1.860
1.920
1.715
1.790
14,943
-0.06(-3.24%)
May 29, 2024
1.795
1.960
1.795
1.850
5,309
-0.05(-2.63%)
May 28, 2024
1.850
1.900
1.850
1.900
4,985
+0.07(+3.83%)
May 24, 2024
1.750
1.861
1.741
1.830
10,224
+0.06(+3.39%)
May 23, 2024
1.900
1.900
1.750
1.770
23,885
-0.16(-8.29%)
May 22, 2024
2.000
2.000
1.900
1.930
10,416
-0.04(-2.03%)
May 21, 2024
1.920
2.006
1.910
1.970
9,094
+0.05(+2.60%)
May 20, 2024
1.940
2.020
1.850
1.920
46,269
+0.03(+1.59%)
May 17, 2024
1.900
1.950
1.890
1.890
4,192
+0.01(+0.53%)
May 16, 2024
1.950
1.980
1.849
1.880
18,485
-0.02(-1.05%)
May 15, 2024
1.880
2.045
1.840
1.900
32,325
-0.01(-0.52%)
May 14, 2024
1.770
2.050
1.770
1.910
158,318
+0.19(+11.05%)
May 13, 2024
1.700
1.790
1.672
1.720
23,692
+0.05(+3.00%)
May 10, 2024
1.650
1.670
1.650
1.670
5,023
+0.01(+0.60%)
May 09, 2024
1.700
1.700
1.650
1.660
4,501
+0.01(+0.61%)
May 08, 2024
1.620
1.696
1.547
1.650
20,161
+0.03(+1.85%)
May 07, 2024
1.620
1.680
1.500
1.620
26,586
+0.07(+4.52%)
May 06, 2024
1.540
1.625
1.500
1.550
13,409
+0.03(+1.97%)
May 03, 2024
1.550
1.580
1.500
1.520
12,443
-0.04(-2.56%)
May 02, 2024
1.570
1.620
1.500
1.560
50,600
-0.02(-1.27%)
May 01, 2024
1.600
1.610
1.520
1.580
14,467
-0.05(-3.07%)
Apr 30, 2024
1.580
1.640
1.515
1.630
26,088
+0.03(+1.87%)
Apr 29, 2024
1.610
1.640
1.510
1.600
30,638
+0.00(+0.00%)
Apr 26, 2024
1.430
1.600
1.400
1.600
86,101
+0.13(+8.84%)
Apr 25, 2024
1.530
1.530
1.400
1.470
36,267
-0.09(-5.77%)
Apr 24, 2024
1.610
1.637
1.550
1.560
36,269
-0.03(-1.89%)
Apr 23, 2024
1.590
1.670
1.525
1.590
121,625
+0.02(+1.27%)
Apr 22, 2024
1.630
1.630
1.560
1.570
9,936
-0.09(-5.33%)
Apr 19, 2024
1.770
1.800
1.558
1.658
39,171
+0.07(+4.30%)
Apr 18, 2024
1.600
1.800
1.550
1.590
74,959
+0.02(+1.27%)
Apr 17, 2024
1.440
1.570
1.440
1.570
15,383
+0.13(+9.03%)
Apr 16, 2024
1.260
1.460
1.260
1.440
63,655
+0.15(+11.63%)
Apr 15, 2024
1.360
1.360
1.290
1.290
13,611
-0.04(-3.01%)
Apr 12, 2024
1.360
1.360
1.260
1.330
32,270
-0.02(-1.48%)
Apr 11, 2024
1.370
1.440
1.340
1.350
37,667
-0.05(-3.57%)
Apr 10, 2024
1.440
1.450
1.350
1.400
25,479
-0.07(-4.76%)
Apr 09, 2024
1.440
1.510
1.420
1.470
13,226
+0.03(+2.08%)
Apr 08, 2024
1.600
1.600
1.440
1.440
49,869
-0.15(-9.43%)
Apr 05, 2024
1.550
1.590
1.550
1.590
5,760
+0.01(+0.63%)
Apr 04, 2024
1.580
1.590
1.550
1.580
3,887
+0.01(+0.64%)
Apr 03, 2024
1.570
1.625
1.550
1.570
4,801
-0.01(-0.63%)
Apr 02, 2024
1.560
1.650
1.540
1.580
32,391
+0.03(+1.94%)
Apr 01, 2024
1.600
1.600
1.540
1.550
3,258
+0.02(+1.31%)
Mar 28, 2024
1.590
1.600
1.530
1.530
10,116
-0.06(-3.77%)
Mar 27, 2024
1.610
1.610
1.590
1.590
1,040
+0.02(+1.27%)
Mar 26, 2024
1.670
1.670
1.570
1.570
6,906
+0.02(+1.29%)
Mar 25, 2024
1.660
1.660
1.500
1.550
16,156
-0.14(-8.28%)
Mar 22, 2024
1.640
1.690
1.630
1.690
10,613
+0.08(+4.97%)
Mar 21, 2024
1.570
1.660
1.545
1.610
21,657
+0.04(+2.55%)
Mar 20, 2024
1.570
1.580
1.530
1.570
7,355
+0.01(+0.64%)
Mar 19, 2024
1.640
1.660
1.520
1.560
33,529
-0.02(-1.27%)
Mar 18, 2024
1.620
1.685
1.580
1.580
38,666
+0.00(+0.00%)
Mar 15, 2024
1.640
1.830
1.580
1.580
33,610
-0.05(-3.07%)
Mar 14, 2024
1.629
1.819
1.615
1.630
73,715
+0.04(+2.52%)
Mar 13, 2024
1.600
1.698
1.590
1.590
32,281
-0.04(-2.45%)
Mar 12, 2024
1.690
1.690
1.630
1.630
8,063
-0.06(-3.55%)
Mar 11, 2024
1.730
1.779
1.685
1.690
5,798
-0.01(-0.59%)
Mar 08, 2024
1.740
1.864
1.670
1.700
34,410
-0.04(-2.30%)
Mar 07, 2024
1.700
1.740
1.660
1.740
5,182
+0.01(+0.58%)
Mar 06, 2024
1.720
1.780
1.660
1.730
27,463
+0.08(+4.85%)
Mar 05, 2024
1.630
1.720
1.630
1.650
8,449
+0.02(+1.23%)
Mar 04, 2024
1.700
1.700
1.630
1.630
10,251
-0.05(-2.98%)
Mar 01, 2024
1.717
1.717
1.630
1.680
11,785
+0.00(+0.00%)
Feb 29, 2024
1.700
1.730
1.680
1.680
10,487
+0.00(+0.00%)
Feb 28, 2024
1.630
1.720
1.610
1.680
6,056
+0.03(+1.82%)
Feb 27, 2024
1.600
1.670
1.600
1.650
5,598
+0.02(+1.23%)
Feb 26, 2024
1.620
1.680
1.591
1.630
10,625
-0.01(-0.31%)
Feb 23, 2024
1.680
1.690
1.635
1.635
4,083
-0.01(-0.91%)
Feb 22, 2024
1.640
1.651
1.640
1.650
3,005
-0.04(-2.37%)
Feb 21, 2024
1.640
1.690
1.640
1.690
4,146
+0.05(+3.05%)
Feb 20, 2024
1.630
1.700
1.630
1.640
14,994
-0.04(-2.09%)
Feb 16, 2024
1.748
1.748
1.620
1.675
22,007
-0.01(-0.68%)
Feb 15, 2024
1.744
1.790
1.650
1.686
31,983
-0.09(-5.26%)
Feb 14, 2024
1.800
1.862
1.740
1.780
13,741
+0.02(+1.12%)
Feb 13, 2024
1.830
1.940
1.760
1.760
24,985
-0.07(-3.81%)
Feb 12, 2024
1.710
1.870
1.690
1.830
28,656
+0.15(+8.93%)
Feb 09, 2024
1.620
1.722
1.620
1.680
16,445
+0.09(+5.66%)
Feb 08, 2024
1.510
1.660
1.510
1.590
35,040
+0.06(+3.92%)
Feb 07, 2024
1.580
1.700
1.500
1.530
34,845
-0.03(-1.92%)
Feb 06, 2024
1.700
1.710
1.530
1.560
53,120
-0.16(-9.30%)
Feb 05, 2024
1.730
1.780
1.710
1.720
14,415
-0.01(-0.58%)
Feb 02, 2024
1.840
1.840
1.580
1.730
32,112
-0.11(-5.98%)
Feb 01, 2024
2.010
2.010
1.800
1.840
52,360
-0.26(-12.38%)
Jan 31, 2024
2.090
2.186
1.870
2.100
50,879
-0.01(-0.46%)
Jan 30, 2024
2.111
2.190
2.110
2.110
4,379
-0.04(-1.87%)
Jan 29, 2024
2.240
2.270
2.060
2.150
7,448
-0.06(-2.71%)
Jan 26, 2024
2.320
2.330
2.160
2.210
36,573
-0.07(-3.05%)
Jan 25, 2024
1.970
2.350
1.970
2.280
105,497
+0.29(+14.55%)
Jan 24, 2024
2.010
2.010
1.980
1.990
5,067
-0.02(-1.00%)
Jan 23, 2024
1.940
2.050
1.940
2.010
4,938
+0.02(+1.01%)
Jan 22, 2024
1.990
2.030
1.980
1.990
6,403
-0.04(-1.97%)
Jan 19, 2024
1.910
2.030
1.910
2.030
24,885
+0.09(+4.64%)
Jan 18, 2024
1.900
1.940
1.900
1.940
3,493
+0.02(+1.04%)
Jan 17, 2024
1.840
2.000
1.840
1.920
29,087
+0.08(+4.35%)
Jan 16, 2024
1.840
1.870
1.840
1.840
3,930
+0.01(+0.55%)
Jan 12, 2024
1.906
1.906
1.790
1.830
18,844
-0.10(-5.18%)
Jan 11, 2024
1.879
1.930
1.879
1.930
21,857
+0.02(+1.05%)
Jan 10, 2024
1.875
1.940
1.875
1.910
6,362
-0.03(-1.55%)
Jan 09, 2024
1.860
1.950
1.860
1.940
31,705
+0.03(+1.51%)
Jan 08, 2024
1.940
2.040
1.830
1.911
93,074
-0.00(-0.20%)
Jan 05, 2024
1.877
1.990
1.877
1.915
25,501
+0.03(+1.53%)
Jan 04, 2024
2.006
2.006
1.850
1.886
22,589
-0.08(-4.26%)
Jan 03, 2024
2.020
2.020
1.960
1.970
4,317
-0.03(-1.50%)
Jan 02, 2024
2.030
2.090
1.980
2.000
15,248
+0.03(+1.52%)
Dec 29, 2023
1.790
2.180
1.790
1.970
164,818
+0.19(+10.67%)
Dec 28, 2023
1.770
1.800
1.710
1.780
24,484
+0.05(+2.89%)
Dec 27, 2023
1.820
1.820
1.670
1.730
18,968
-0.10(-5.46%)
Dec 26, 2023
1.620
1.830
1.620
1.830
31,631
+0.19(+11.58%)
Dec 22, 2023
1.660
1.693
1.630
1.640
4,658
-0.04(-2.38%)
Dec 21, 2023
1.650
1.690
1.610
1.680
22,133
-0.02(-1.18%)
Dec 20, 2023
1.730
1.761
1.604
1.700
39,422
-0.02(-1.16%)
Dec 19, 2023
1.710
1.740
1.660
1.720
27,009
+0.05(+2.99%)
Dec 18, 2023
1.660
1.715
1.653
1.670
15,745
-0.01(-0.60%)
Dec 15, 2023
1.610
1.740
1.610
1.680
40,097
-0.02(-1.18%)
Dec 14, 2023
1.680
1.800
1.650
1.700
24,970
+0.00(+0.00%)
Dec 13, 2023
1.670
1.754
1.620
1.700
18,943
+0.03(+1.80%)
Dec 12, 2023
1.816
1.970
1.670
1.670
27,850
-0.06(-3.47%)
Dec 11, 2023
1.780
1.857
1.730
1.730
19,210
-0.09(-4.95%)
Dec 08, 2023
1.830
1.900
1.740
1.820
48,467
-0.04(-2.15%)
Dec 07, 2023
1.940
1.960
1.860
1.860
25,528
-0.08(-4.12%)
Dec 06, 2023
1.980
2.040
1.920
1.940
25,171
-0.06(-3.00%)
Dec 05, 2023
2.040
2.040
1.860
2.000
57,153
-0.01(-0.50%)
Dec 04, 2023
1.910
2.010
1.830
2.010
46,507
+0.09(+4.69%)
Dec 01, 2023
2.000
2.000
1.800
1.920
39,196
-0.01(-0.52%)
Nov 30, 2023
2.160
2.160
1.930
1.930
60,553
-0.20(-9.60%)
Nov 29, 2023
2.240
2.300
2.000
2.135
81,806
-0.11(-4.69%)
Nov 28, 2023
2.340
2.360
2.100
2.240
32,543
-0.10(-4.27%)
Nov 27, 2023
2.300
2.386
2.230
2.340
69,009
+0.06(+2.57%)
Nov 24, 2023
2.040
2.320
1.950
2.281
58,901
+0.24(+11.83%)
Nov 22, 2023
1.860
2.100
1.732
2.040
105,646
+0.22(+12.09%)
Nov 21, 2023
1.650
1.840
1.650
1.820
72,700
+0.11(+6.43%)
Nov 20, 2023
2.110
2.180
1.610
1.710
693,650
+0.27(+18.75%)
Nov 17, 2023
1.520
1.530
1.344
1.440
52,386
-0.11(-7.10%)
Nov 16, 2023
1.500
1.565
1.500
1.550
4,729
+0.04(+2.65%)
Nov 15, 2023
1.490
1.550
1.400
1.510
13,109
+0.05(+3.42%)
Nov 14, 2023
1.540
1.540
1.430
1.460
29,594
-0.03(-2.01%)
Nov 13, 2023
1.460
1.505
1.430
1.490
10,272
-0.02(-1.32%)
Nov 10, 2023
1.470
1.580
1.420
1.510
29,112
-0.03(-1.95%)
Nov 09, 2023
1.506
1.546
1.490
1.540
9,054
+0.02(+1.32%)
Nov 08, 2023
1.500
1.580
1.500
1.520
13,929
-0.01(-0.98%)
Nov 07, 2023
1.500
1.580
1.480
1.535
25,659
+0.03(+2.33%)
Nov 06, 2023
1.520
1.550
1.500
1.500
32,468
-0.01(-0.66%)
Nov 03, 2023
1.330
1.589
1.320
1.510
77,811
+0.19(+14.39%)
Nov 02, 2023
1.300
1.320
1.280
1.320
36,041
+0.02(+1.54%)
Nov 01, 2023
1.290
1.300
1.270
1.300
14,836
+0.01(+0.39%)
Oct 31, 2023
1.350
1.350
1.271
1.295
26,222
+0.00(+0.39%)
Oct 30, 2023
1.300
1.300
1.250
1.290
19,229
+0.01(+0.78%)
Oct 27, 2023
1.230
1.370
1.210
1.280
99,334
+0.07(+5.80%)
Oct 26, 2023
1.270
1.275
1.150
1.210
33,529
-0.06(-4.74%)
Oct 25, 2023
1.370
1.488
1.270
1.270
24,568
-0.10(-7.25%)
Oct 24, 2023
1.420
1.420
1.310
1.369
20,725
-0.04(-2.89%)
Oct 23, 2023
1.460
1.498
1.410
1.410
9,517
-0.04(-2.76%)
Oct 20, 2023
1.670
1.680
1.380
1.450
39,668
-0.19(-11.59%)
Oct 19, 2023
1.840
1.840
1.631
1.640
11,359
-0.16(-8.89%)
Oct 18, 2023
1.780
1.830
1.776
1.800
11,915
+0.03(+1.69%)
Oct 17, 2023
1.790
1.850
1.770
1.770
10,943
-0.05(-2.75%)
Oct 16, 2023
1.830
1.900
1.820
1.820
4,711
+0.00(+0.00%)
Oct 13, 2023
1.870
1.889
1.820
1.820
19,032
-0.05(-2.67%)
Oct 12, 2023
1.920
1.932
1.860
1.870
1,843
+0.02(+1.08%)
Oct 11, 2023
1.830
1.950
1.830
1.850
25,276
-0.01(-0.54%)
Oct 10, 2023
1.850
1.981
1.815
1.860
26,432
-0.07(-3.63%)
Oct 09, 2023
2.000
2.000
1.900
1.930
8,524
-0.06(-3.09%)
Oct 06, 2023
1.975
2.000
1.975
1.992
12,446
-0.01(-0.41%)
Oct 05, 2023
2.020
2.050
1.873
2.000
29,451
-0.04(-1.96%)
Oct 04, 2023
2.020
2.200
2.020
2.040
5,745
+0.01(+0.49%)
Oct 03, 2023
2.130
2.140
2.030
2.030
11,301
-0.10(-4.69%)
Oct 02, 2023
2.130
2.180
2.118
2.130
9,608
-0.04(-1.84%)
Sep 29, 2023
2.231
2.231
2.125
2.170
2,564
+0.02(+0.93%)
Sep 28, 2023
2.120
2.200
2.110
2.150
7,212
+0.00(+0.00%)
Sep 27, 2023
2.200
2.204
2.100
2.150
15,705
-0.03(-1.38%)
Sep 26, 2023
2.210
2.220
2.160
2.180
3,716
+0.01(+0.46%)
Sep 25, 2023
2.130
2.250
2.170
2.170
11,630
-0.01(-0.46%)
Sep 22, 2023
2.120
2.235
2.100
2.180
11,005
+0.04(+1.87%)
Sep 21, 2023
2.200
2.269
2.100
2.140
22,726
-0.08(-3.60%)
Sep 20, 2023
2.350
2.350
2.220
2.220
14,084
-0.01(-0.45%)
Sep 19, 2023
2.280
2.335
2.209
2.230
17,650
-0.06(-2.62%)
Sep 18, 2023
2.300
2.359
2.280
2.290
10,899
+0.02(+0.88%)
Sep 15, 2023
2.440
2.440
2.270
2.270
19,207
-0.07(-2.99%)
Sep 14, 2023
2.360
2.462
2.340
2.340
7,008
+0.00(+0.00%)
Sep 13, 2023
2.465
2.473
2.340
2.340
15,702
-0.07(-2.90%)
Sep 12, 2023
2.410
2.560
2.400
2.410
19,521
+0.00(+0.00%)
Sep 11, 2023
2.410
2.610
2.400
2.410
15,860
+0.00(+0.00%)
Sep 08, 2023
2.410
2.620
2.400
2.410
17,091
+0.00(+0.00%)
Sep 07, 2023
2.410
2.460
2.310
2.410
12,988
+0.00(+0.00%)
Sep 06, 2023
2.650
2.651
2.400
2.410
15,730
-0.22(-8.37%)
Sep 05, 2023
2.780
2.780
2.590
2.630
13,058
-0.10(-3.66%)
Sep 01, 2023
2.840
2.930
2.700
2.730
30,466
-0.06(-2.15%)
Aug 31, 2023
2.810
2.970
2.710
2.790
88,160
+0.08(+2.95%)
Aug 30, 2023
2.610
2.750
2.608
2.710
18,425
+0.09(+3.44%)
Aug 29, 2023
2.300
2.640
2.300
2.620
60,670
+0.30(+12.93%)
Aug 28, 2023
2.270
2.330
2.230
2.320
2,234
+0.05(+2.20%)
Aug 25, 2023
2.260
2.360
2.250
2.270
14,666
-0.03(-1.30%)
Aug 24, 2023
2.370
2.365
2.200
2.300
12,401
+0.11(+5.02%)
Aug 23, 2023
2.240
2.280
2.158
2.190
17,819
-0.05(-2.23%)
Aug 22, 2023
2.400
2.530
2.200
2.240
15,886
-0.16(-6.67%)
Aug 21, 2023
2.440
2.450
2.400
2.400
7,348
-0.08(-3.23%)
Aug 18, 2023
2.471
2.570
2.446
2.480
20,764
-0.02(-0.80%)
Aug 17, 2023
2.550
2.580
2.460
2.500
6,920
-0.02(-0.79%)
Aug 16, 2023
2.504
2.585
2.450
2.520
5,526
+0.03(+1.20%)
Aug 15, 2023
2.530
2.530
2.480
2.490
6,425
-0.08(-3.11%)
Aug 14, 2023
2.510
2.570
2.500
2.570
4,350
+0.00(+0.00%)
Aug 11, 2023
2.600
2.655
2.476
2.570
7,150
+0.03(+1.18%)
Aug 10, 2023
2.425
2.600
2.425
2.540
22,412
+0.07(+2.83%)
Aug 09, 2023
2.510
2.510
2.385
2.470
42,330
-0.03(-1.20%)
Aug 08, 2023
2.530
2.545
2.500
2.500
7,158
-0.03(-1.19%)
Aug 07, 2023
2.650
2.650
2.500
2.530
47,733
-0.10(-3.80%)
Aug 04, 2023
2.640
2.650
2.620
2.630
2,444
-0.01(-0.38%)
Aug 03, 2023
2.640
2.670
2.630
2.640
28,536
+0.02(+0.76%)
Aug 02, 2023
2.660
2.671
2.620
2.620
12,969
-0.05(-1.87%)
Aug 01, 2023
2.750
2.750
2.670
2.670
3,821
-0.08(-2.91%)
Jul 31, 2023
2.740
2.750
2.660
2.750
18,409
+0.02(+0.73%)
Jul 28, 2023
2.720
2.770
2.720
2.730
9,301
-0.04(-1.44%)
Jul 27, 2023
2.850
2.850
2.720
2.770
8,751
-0.02(-0.72%)
Jul 26, 2023
2.850
2.850
2.780
2.790
8,596
+0.08(+2.95%)
Jul 25, 2023
2.730
2.820
2.710
2.710
9,750
+0.01(+0.37%)
Jul 24, 2023
2.820
2.840
2.700
2.700
12,367
-0.07(-2.53%)
Jul 21, 2023
2.870
2.900
2.700
2.770
24,659
-0.08(-2.81%)
Jul 20, 2023
2.860
3.030
2.810
2.850
40,525
+0.00(+0.00%)
Jul 19, 2023
2.700
2.880
2.651
2.850
62,344
+0.16(+5.95%)
Jul 18, 2023
2.700
2.700
2.560
2.690
5,723
+0.06(+2.28%)
Jul 17, 2023
2.640
2.710
2.630
2.630
14,857
-0.01(-0.38%)
Jul 14, 2023
2.710
2.750
2.550
2.640
22,371
-0.06(-2.22%)
Jul 13, 2023
2.620
2.730
2.600
2.700
37,429
+0.08(+3.05%)
Jul 12, 2023
2.600
2.630
2.560
2.620
20,986
+0.01(+0.38%)
Jul 11, 2023
2.630
2.670
2.550
2.610
16,305
+0.02(+0.77%)
Jul 10, 2023
2.570
2.647
2.570
2.590
15,257
+0.02(+0.78%)
Jul 07, 2023
2.650
2.650
2.540
2.570
15,679
-0.07(-2.65%)
Jul 06, 2023
2.590
2.670
2.570
2.640
16,239
+0.00(+0.00%)
Jul 05, 2023
2.680
2.680
2.577
2.640
26,652
-0.03(-1.12%)
Jul 03, 2023
2.690
2.750
2.670
2.670
11,536
+0.00(+0.00%)
Jun 30, 2023
2.730
2.780
2.650
2.670
19,018
-0.04(-1.48%)
Jun 29, 2023
2.700
2.760
2.650
2.710
24,442
+0.00(+0.00%)
Jun 28, 2023
2.840
2.850
2.610
2.710
56,823
-0.13(-4.58%)
Jun 27, 2023
2.970
2.970
2.800
2.840
12,117
-0.05(-1.73%)
Jun 26, 2023
2.890
2.987
2.806
2.890
30,124
+0.04(+1.40%)
Jun 23, 2023
2.900
3.020
2.850
2.850
38,210
-0.09(-3.06%)
Jun 22, 2023
2.940
3.053
2.900
2.940
17,048
-0.01(-0.34%)
Jun 21, 2023
3.090
3.170
2.880
2.950
36,492
-0.15(-4.84%)
Jun 20, 2023
3.400
3.420
3.000
3.100
122,377
-0.36(-10.40%)
Jun 16, 2023
3.590
3.650
3.390
3.460
60,890
-0.09(-2.54%)
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.