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
Conn's Inc
(NQ:
CONN
)
3.580
+0.340 (+10.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
3.200
3.620
3.200
3.580
27,663
+0.34(+10.49%)
May 30, 2024
3.270
3.435
3.170
3.240
67,389
-0.02(-0.61%)
May 29, 2024
3.420
3.634
3.200
3.260
87,524
-0.14(-4.12%)
May 28, 2024
3.480
3.570
3.340
3.400
69,127
-0.11(-3.13%)
May 24, 2024
3.645
3.658
3.510
3.510
44,937
-0.08(-2.23%)
May 23, 2024
3.790
3.790
3.590
3.590
52,246
-0.15(-4.01%)
May 22, 2024
3.830
3.840
3.616
3.740
23,921
-0.05(-1.32%)
May 21, 2024
3.700
3.840
3.700
3.790
32,670
+0.05(+1.34%)
May 20, 2024
3.650
3.820
3.650
3.740
59,586
+0.06(+1.63%)
May 17, 2024
3.580
3.750
3.510
3.680
37,550
+0.11(+3.08%)
May 16, 2024
3.580
3.592
3.540
3.570
21,505
-0.01(-0.28%)
May 15, 2024
3.630
3.630
3.540
3.580
16,045
+0.02(+0.56%)
May 14, 2024
3.560
3.726
3.560
3.560
19,424
+0.02(+0.56%)
May 13, 2024
3.570
3.652
3.540
3.540
40,615
-0.03(-0.84%)
May 10, 2024
3.740
3.740
3.540
3.570
12,104
-0.17(-4.55%)
May 09, 2024
3.540
3.740
3.490
3.740
19,925
+0.23(+6.55%)
May 08, 2024
3.420
3.530
3.320
3.510
24,425
+0.08(+2.33%)
May 07, 2024
3.480
3.550
3.420
3.430
33,279
-0.01(-0.29%)
May 06, 2024
3.400
3.590
3.366
3.440
40,989
+0.09(+2.69%)
May 03, 2024
3.530
3.545
3.290
3.350
38,153
-0.13(-3.74%)
May 02, 2024
3.490
3.515
3.410
3.480
27,590
+0.03(+0.87%)
May 01, 2024
3.490
3.600
3.400
3.450
21,590
-0.08(-2.27%)
Apr 30, 2024
3.690
3.710
3.490
3.530
88,015
-0.18(-4.85%)
Apr 29, 2024
3.730
3.810
3.670
3.710
23,231
+0.00(+0.13%)
Apr 26, 2024
3.670
3.770
3.620
3.705
28,503
+0.08(+2.07%)
Apr 25, 2024
3.780
3.780
3.520
3.630
59,909
-0.19(-4.97%)
Apr 24, 2024
3.760
3.820
3.700
3.820
35,891
+0.12(+3.24%)
Apr 23, 2024
3.700
3.800
3.610
3.700
73,663
+0.04(+1.09%)
Apr 22, 2024
3.700
3.830
3.430
3.660
155,145
-0.08(-2.14%)
Apr 19, 2024
3.630
3.930
3.630
3.740
101,156
+0.05(+1.36%)
Apr 18, 2024
3.670
3.820
3.610
3.690
61,190
-0.01(-0.27%)
Apr 17, 2024
3.780
3.900
3.580
3.700
121,780
-0.15(-3.90%)
Apr 16, 2024
3.940
4.043
3.820
3.850
50,183
-0.12(-3.02%)
Apr 15, 2024
3.990
4.160
3.870
3.970
143,079
-0.08(-1.98%)
Apr 12, 2024
3.980
4.230
3.740
4.050
157,831
+0.02(+0.50%)
Apr 11, 2024
3.000
4.080
2.920
4.030
753,046
+0.84(+26.33%)
Apr 10, 2024
3.240
3.250
3.070
3.190
63,260
-0.14(-4.20%)
Apr 09, 2024
3.210
3.450
3.210
3.330
36,539
+0.08(+2.46%)
Apr 08, 2024
3.290
3.324
3.160
3.250
21,512
-0.07(-2.11%)
Apr 05, 2024
3.130
3.370
3.070
3.320
102,497
+0.18(+5.73%)
Apr 04, 2024
3.140
3.145
2.950
3.140
86,742
+0.03(+0.96%)
Apr 03, 2024
3.150
3.210
3.060
3.110
57,458
-0.04(-1.27%)
Apr 02, 2024
3.370
3.370
3.010
3.150
120,733
-0.20(-5.97%)
Apr 01, 2024
3.370
3.460
3.250
3.350
24,037
+0.00(+0.00%)
Mar 28, 2024
3.400
3.460
3.250
3.350
58,537
-0.07(-2.05%)
Mar 27, 2024
3.400
3.480
3.240
3.420
42,047
+0.19(+5.88%)
Mar 26, 2024
3.480
3.480
3.210
3.230
32,252
-0.19(-5.56%)
Mar 25, 2024
3.290
3.480
3.290
3.420
51,360
+0.17(+5.23%)
Mar 22, 2024
3.270
3.290
3.150
3.250
122,287
-0.09(-2.69%)
Mar 21, 2024
3.500
3.585
3.300
3.340
86,944
-0.15(-4.30%)
Mar 20, 2024
3.290
3.580
3.290
3.490
52,687
+0.22(+6.73%)
Mar 19, 2024
3.070
3.300
3.070
3.270
68,286
+0.24(+7.92%)
Mar 18, 2024
3.140
3.250
3.010
3.030
147,227
-0.17(-5.31%)
Mar 15, 2024
3.250
3.340
3.010
3.200
2,448,319
-0.06(-1.84%)
Mar 14, 2024
3.400
3.415
3.220
3.260
153,346
-0.14(-4.12%)
Mar 13, 2024
3.380
3.465
3.260
3.400
182,163
-0.03(-0.87%)
Mar 12, 2024
3.510
3.550
3.300
3.430
103,812
-0.09(-2.56%)
Mar 11, 2024
3.570
3.580
3.400
3.520
132,969
-0.02(-0.56%)
Mar 08, 2024
3.540
3.800
3.460
3.540
140,257
+0.02(+0.57%)
Mar 07, 2024
3.590
3.700
3.430
3.520
76,729
+0.03(+0.86%)
Mar 06, 2024
3.370
3.500
3.310
3.490
142,198
+0.15(+4.49%)
Mar 05, 2024
3.350
3.430
3.210
3.340
142,825
-0.05(-1.47%)
Mar 04, 2024
3.780
3.840
3.370
3.390
182,754
-0.44(-11.49%)
Mar 01, 2024
4.010
4.010
3.750
3.830
89,934
-0.19(-4.73%)
Feb 29, 2024
4.230
4.270
4.010
4.020
41,489
-0.10(-2.43%)
Feb 28, 2024
4.190
4.270
4.110
4.120
57,388
+0.04(+0.98%)
Feb 27, 2024
4.130
4.176
4.000
4.080
45,578
+0.01(+0.25%)
Feb 26, 2024
4.050
4.190
4.050
4.070
88,365
+0.00(+0.00%)
Feb 23, 2024
4.160
4.170
3.995
4.070
60,726
-0.03(-0.73%)
Feb 22, 2024
4.400
4.460
4.050
4.100
100,433
-0.24(-5.53%)
Feb 21, 2024
4.860
4.880
4.340
4.340
50,447
-0.54(-11.07%)
Feb 20, 2024
5.020
5.060
4.880
4.880
188,067
-0.19(-3.75%)
Feb 16, 2024
5.060
5.190
4.990
5.070
83,780
+0.00(+0.00%)
Feb 15, 2024
4.960
5.190
4.932
5.070
142,191
+0.04(+0.80%)
Feb 14, 2024
4.920
5.120
4.920
5.030
90,226
+0.08(+1.62%)
Feb 13, 2024
4.910
4.960
4.610
4.950
104,726
-0.07(-1.39%)
Feb 12, 2024
4.930
5.050
4.860
5.020
61,184
+0.06(+1.21%)
Feb 09, 2024
4.870
5.060
4.810
4.960
79,013
+0.15(+3.12%)
Feb 08, 2024
4.670
4.890
4.525
4.810
83,325
+0.11(+2.34%)
Feb 07, 2024
4.800
4.830
4.500
4.700
102,986
-0.13(-2.69%)
Feb 06, 2024
4.840
4.920
4.700
4.830
91,656
-0.08(-1.63%)
Feb 05, 2024
4.940
5.090
4.860
4.910
64,886
-0.01(-0.20%)
Feb 02, 2024
4.720
4.930
4.707
4.920
43,942
+0.11(+2.29%)
Feb 01, 2024
4.590
4.830
4.470
4.810
96,213
+0.26(+5.71%)
Jan 31, 2024
4.620
4.660
4.400
4.550
94,569
-0.09(-1.94%)
Jan 30, 2024
4.750
4.780
4.550
4.640
66,088
-0.11(-2.32%)
Jan 29, 2024
4.700
4.800
4.510
4.750
106,190
-0.16(-3.26%)
Jan 26, 2024
4.900
5.010
4.880
4.910
44,039
+0.01(+0.20%)
Jan 25, 2024
5.020
5.020
4.787
4.900
58,589
-0.06(-1.21%)
Jan 24, 2024
4.880
5.000
4.870
4.960
88,786
+0.06(+1.22%)
Jan 23, 2024
5.030
5.180
4.770
4.900
117,923
-0.08(-1.61%)
Jan 22, 2024
4.750
5.050
4.750
4.980
129,684
+0.23(+4.84%)
Jan 19, 2024
4.700
4.770
4.600
4.750
109,389
-0.08(-1.66%)
Jan 18, 2024
4.830
4.990
4.600
4.830
91,905
+0.01(+0.21%)
Jan 17, 2024
4.640
4.840
4.640
4.820
100,132
+0.06(+1.26%)
Jan 16, 2024
4.710
4.820
4.610
4.760
83,913
-0.07(-1.45%)
Jan 12, 2024
5.020
5.115
4.780
4.830
92,942
-0.20(-3.98%)
Jan 11, 2024
4.980
5.090
4.850
5.030
137,402
-0.04(-0.79%)
Jan 10, 2024
5.040
5.146
4.890
5.070
94,041
+0.06(+1.20%)
Jan 09, 2024
4.800
5.010
4.770
5.010
106,058
+0.09(+1.83%)
Jan 08, 2024
4.740
5.060
4.710
4.920
268,785
+0.21(+4.46%)
Jan 05, 2024
4.440
4.750
4.360
4.710
260,478
+0.23(+5.13%)
Jan 04, 2024
4.170
4.536
4.150
4.480
128,875
+0.28(+6.67%)
Jan 03, 2024
4.390
4.390
4.010
4.200
202,517
-0.28(-6.25%)
Jan 02, 2024
4.490
4.720
4.360
4.480
143,195
+0.04(+0.90%)
Dec 29, 2023
4.650
4.790
4.260
4.440
164,231
-0.17(-3.69%)
Dec 28, 2023
4.500
4.734
4.354
4.610
203,871
+0.26(+5.98%)
Dec 27, 2023
4.360
4.530
4.200
4.350
192,318
+0.08(+1.87%)
Dec 26, 2023
3.980
4.480
3.910
4.270
288,089
+0.37(+9.49%)
Dec 22, 2023
3.780
3.940
3.685
3.900
122,211
+0.12(+3.17%)
Dec 21, 2023
3.600
3.800
3.570
3.780
142,261
+0.21(+5.88%)
Dec 20, 2023
3.860
3.860
3.530
3.570
253,537
-0.24(-6.30%)
Dec 19, 2023
2.990
3.880
2.840
3.810
1,544,964
+0.96(+33.68%)
Dec 18, 2023
2.980
3.000
2.758
2.850
136,950
-0.19(-6.25%)
Dec 15, 2023
2.670
3.120
2.610
3.040
475,594
+0.40(+15.15%)
Dec 14, 2023
2.730
3.000
2.640
2.640
162,992
-0.09(-3.30%)
Dec 13, 2023
2.660
3.000
2.620
2.730
133,799
+0.06(+2.25%)
Dec 12, 2023
2.850
2.850
2.660
2.670
124,899
-0.22(-7.61%)
Dec 11, 2023
2.860
3.050
2.675
2.890
242,765
+0.05(+1.76%)
Dec 08, 2023
2.590
2.930
2.560
2.840
152,795
+0.26(+10.08%)
Dec 07, 2023
3.040
3.040
2.550
2.580
326,217
-0.42(-14.00%)
Dec 06, 2023
3.240
3.340
2.930
3.000
334,689
-0.25(-7.69%)
Dec 05, 2023
3.340
3.405
3.200
3.250
59,272
-0.08(-2.40%)
Dec 04, 2023
3.450
3.558
3.320
3.330
59,456
-0.16(-4.58%)
Dec 01, 2023
3.310
3.560
3.310
3.490
50,783
+0.19(+5.76%)
Nov 30, 2023
3.350
3.440
3.250
3.300
80,552
-0.05(-1.49%)
Nov 29, 2023
3.330
3.450
3.260
3.350
47,178
+0.02(+0.60%)
Nov 28, 2023
3.270
3.380
3.150
3.330
49,359
+0.05(+1.52%)
Nov 27, 2023
3.350
3.350
3.270
3.280
19,822
-0.07(-2.09%)
Nov 24, 2023
3.240
3.390
3.175
3.350
36,594
+0.14(+4.36%)
Nov 22, 2023
3.240
3.288
3.122
3.210
31,628
-0.02(-0.62%)
Nov 21, 2023
3.260
3.295
3.210
3.230
29,908
-0.07(-2.12%)
Nov 20, 2023
3.140
3.370
3.140
3.300
45,306
+0.17(+5.43%)
Nov 17, 2023
3.100
3.190
3.050
3.130
57,185
+0.04(+1.29%)
Nov 16, 2023
3.190
3.225
3.050
3.090
23,072
-0.08(-2.52%)
Nov 15, 2023
3.070
3.270
3.000
3.170
100,589
+0.14(+4.62%)
Nov 14, 2023
3.110
3.140
2.990
3.030
125,508
+0.03(+1.00%)
Nov 13, 2023
3.120
3.120
2.990
3.000
80,463
-0.14(-4.46%)
Nov 10, 2023
3.150
3.150
2.950
3.140
108,428
+0.05(+1.62%)
Nov 09, 2023
3.190
3.280
3.010
3.090
42,996
-0.11(-3.44%)
Nov 08, 2023
3.200
3.300
3.150
3.200
17,491
+0.00(+0.00%)
Nov 07, 2023
3.390
3.390
3.160
3.200
62,458
-0.18(-5.47%)
Nov 06, 2023
3.420
3.470
3.270
3.385
36,180
-0.04(-1.02%)
Nov 03, 2023
3.240
3.510
3.240
3.420
76,981
+0.21(+6.54%)
Nov 02, 2023
3.030
3.280
3.030
3.210
64,657
+0.21(+7.00%)
Nov 01, 2023
2.950
3.015
2.910
3.000
58,051
+0.05(+1.69%)
Oct 31, 2023
3.000
3.040
2.930
2.950
44,905
-0.05(-1.67%)
Oct 30, 2023
3.100
3.150
2.970
3.000
87,573
-0.09(-2.91%)
Oct 27, 2023
3.100
3.140
3.040
3.090
24,119
+0.01(+0.32%)
Oct 26, 2023
3.040
3.150
3.040
3.080
56,576
+0.03(+0.98%)
Oct 25, 2023
3.120
3.130
3.030
3.050
48,568
-0.02(-0.65%)
Oct 24, 2023
3.050
3.140
3.040
3.070
53,477
+0.04(+1.32%)
Oct 23, 2023
3.220
3.260
3.030
3.030
55,384
-0.16(-5.02%)
Oct 20, 2023
3.150
3.200
3.060
3.190
69,494
+0.02(+0.63%)
Oct 19, 2023
3.330
3.330
3.130
3.170
58,482
-0.13(-3.94%)
Oct 18, 2023
3.230
3.300
3.180
3.300
31,074
+0.08(+2.48%)
Oct 17, 2023
3.150
3.274
3.130
3.220
111,394
+0.04(+1.26%)
Oct 16, 2023
3.320
3.260
3.160
3.180
74,717
-0.09(-2.75%)
Oct 13, 2023
3.340
3.340
3.210
3.270
59,661
-0.04(-1.21%)
Oct 12, 2023
3.260
3.420
3.180
3.310
135,318
-0.08(-2.36%)
Oct 11, 2023
3.460
3.530
3.350
3.390
46,593
-0.09(-2.59%)
Oct 10, 2023
3.500
3.600
3.450
3.480
35,339
-0.03(-0.85%)
Oct 09, 2023
3.500
3.550
3.440
3.510
34,972
-0.01(-0.28%)
Oct 06, 2023
3.550
3.605
3.440
3.520
47,937
+0.02(+0.57%)
Oct 05, 2023
3.590
3.590
3.420
3.500
92,395
-0.02(-0.57%)
Oct 04, 2023
3.610
3.635
3.485
3.520
42,109
-0.04(-1.12%)
Oct 03, 2023
3.780
3.950
3.510
3.560
81,876
-0.25(-6.56%)
Oct 02, 2023
3.930
3.970
3.720
3.810
64,443
-0.14(-3.54%)
Sep 29, 2023
3.920
3.980
3.860
3.950
36,213
+0.06(+1.54%)
Sep 28, 2023
3.796
3.890
3.790
3.890
19,430
+0.09(+2.37%)
Sep 27, 2023
3.890
3.920
3.780
3.800
44,135
-0.06(-1.55%)
Sep 26, 2023
3.930
3.960
3.833
3.860
40,876
-0.03(-0.77%)
Sep 25, 2023
3.920
3.920
3.840
3.890
65,261
-0.03(-0.77%)
Sep 22, 2023
3.980
4.020
3.890
3.920
45,761
-0.08(-2.00%)
Sep 21, 2023
4.020
4.020
3.900
4.000
90,385
+0.03(+0.76%)
Sep 20, 2023
4.080
4.180
3.950
3.970
54,425
-0.07(-1.73%)
Sep 19, 2023
3.950
4.080
3.870
4.040
60,635
+0.09(+2.28%)
Sep 18, 2023
3.990
3.990
3.710
3.950
121,565
-0.05(-1.25%)
Sep 15, 2023
3.830
4.100
3.780
4.000
422,693
+0.16(+4.17%)
Sep 14, 2023
3.860
3.950
3.810
3.840
43,571
+0.02(+0.52%)
Sep 13, 2023
3.940
3.940
3.808
3.820
36,402
-0.12(-3.05%)
Sep 12, 2023
3.960
4.020
3.890
3.940
34,134
+0.00(+0.00%)
Sep 11, 2023
3.920
4.177
3.890
3.940
111,203
+0.09(+2.34%)
Sep 08, 2023
3.800
3.850
3.720
3.850
48,707
+0.05(+1.32%)
Sep 07, 2023
3.910
3.930
3.730
3.800
89,902
-0.15(-3.80%)
Sep 06, 2023
4.030
4.030
3.820
3.950
111,453
-0.08(-1.99%)
Sep 05, 2023
4.110
4.230
3.950
4.030
157,099
-0.09(-2.18%)
Sep 01, 2023
4.230
4.290
3.970
4.120
171,966
-0.06(-1.44%)
Aug 31, 2023
4.080
4.480
4.080
4.180
181,997
+0.06(+1.46%)
Aug 30, 2023
4.130
4.500
3.700
4.120
1,204,924
+0.65(+18.73%)
Aug 29, 2023
3.450
3.670
3.400
3.470
292,811
+0.03(+0.87%)
Aug 28, 2023
3.720
3.870
3.370
3.440
206,252
-0.20(-5.49%)
Aug 25, 2023
3.620
3.690
3.420
3.640
171,443
+0.02(+0.55%)
Aug 24, 2023
4.050
4.050
3.570
3.620
196,265
-0.38(-9.50%)
Aug 23, 2023
4.070
4.130
3.950
4.000
155,539
-0.05(-1.23%)
Aug 22, 2023
4.150
4.150
3.900
4.050
81,398
-0.07(-1.70%)
Aug 21, 2023
4.210
4.230
4.010
4.120
84,620
-0.12(-2.83%)
Aug 18, 2023
4.180
4.280
4.180
4.240
42,991
+0.03(+0.71%)
Aug 17, 2023
4.180
4.368
4.130
4.210
79,615
+0.03(+0.72%)
Aug 16, 2023
4.230
4.230
4.100
4.180
61,701
-0.11(-2.56%)
Aug 15, 2023
4.250
4.330
4.220
4.290
69,132
-0.02(-0.46%)
Aug 14, 2023
4.310
4.340
4.030
4.310
138,876
+0.08(+1.89%)
Aug 11, 2023
4.300
4.370
4.200
4.230
70,535
-0.07(-1.63%)
Aug 10, 2023
4.300
4.380
4.255
4.300
96,731
+0.03(+0.70%)
Aug 09, 2023
4.370
4.370
4.150
4.270
118,341
-0.12(-2.73%)
Aug 08, 2023
4.380
4.450
4.280
4.390
63,153
-0.08(-1.79%)
Aug 07, 2023
4.530
4.530
4.335
4.470
89,429
-0.05(-1.11%)
Aug 04, 2023
4.570
4.700
4.480
4.520
69,450
+0.00(+0.00%)
Aug 03, 2023
4.450
4.600
4.408
4.520
46,726
-0.01(-0.22%)
Aug 02, 2023
4.400
4.570
4.260
4.530
139,724
+0.09(+2.03%)
Aug 01, 2023
4.870
4.870
4.420
4.440
115,324
-0.48(-9.76%)
Jul 31, 2023
4.750
4.955
4.690
4.920
134,647
+0.28(+6.03%)
Jul 28, 2023
4.770
4.770
4.580
4.640
73,541
+0.02(+0.43%)
Jul 27, 2023
4.760
5.260
4.600
4.620
120,223
-0.08(-1.70%)
Jul 26, 2023
4.580
4.720
4.570
4.700
80,132
+0.20(+4.44%)
Jul 25, 2023
4.630
4.700
4.500
4.500
67,731
-0.11(-2.39%)
Jul 24, 2023
4.500
4.680
4.500
4.610
116,808
+0.26(+5.98%)
Jul 21, 2023
4.470
4.470
4.270
4.350
88,005
-0.10(-2.25%)
Jul 20, 2023
4.880
4.955
4.420
4.450
137,557
-0.44(-9.00%)
Jul 19, 2023
4.690
5.080
4.690
4.890
222,489
+0.20(+4.26%)
Jul 18, 2023
4.470
4.870
4.470
4.690
120,967
+0.20(+4.45%)
Jul 17, 2023
4.330
4.560
4.210
4.490
159,172
+0.17(+3.94%)
Jul 14, 2023
4.430
4.430
4.140
4.320
143,745
-0.13(-2.92%)
Jul 13, 2023
4.480
4.600
4.290
4.450
147,969
+0.00(+0.00%)
Jul 12, 2023
4.380
4.530
4.250
4.450
255,337
+0.18(+4.22%)
Jul 11, 2023
3.950
4.300
3.950
4.270
249,124
+0.32(+8.10%)
Jul 10, 2023
3.790
3.970
3.770
3.950
104,112
+0.16(+4.22%)
Jul 07, 2023
3.740
3.920
3.740
3.790
79,476
+0.03(+0.80%)
Jul 06, 2023
3.730
3.830
3.660
3.760
168,603
-0.05(-1.31%)
Jul 05, 2023
3.790
3.910
3.740
3.810
133,033
+0.04(+1.06%)
Jul 03, 2023
3.710
3.830
3.705
3.770
45,242
+0.07(+1.89%)
Jun 30, 2023
3.830
3.855
3.671
3.700
112,562
-0.05(-1.33%)
Jun 29, 2023
3.740
3.820
3.600
3.750
258,299
+0.05(+1.35%)
Jun 28, 2023
3.980
4.030
3.700
3.700
142,933
-0.28(-7.04%)
Jun 27, 2023
3.980
4.069
3.905
3.980
129,034
+0.00(+0.00%)
Jun 26, 2023
3.980
4.180
3.920
3.980
154,885
+0.02(+0.51%)
Jun 23, 2023
3.840
4.240
3.840
3.960
1,894,305
+0.03(+0.76%)
Jun 22, 2023
3.970
3.970
3.760
3.930
165,201
-0.04(-1.01%)
Jun 21, 2023
3.960
4.030
3.860
3.970
186,309
+0.01(+0.25%)
Jun 20, 2023
4.040
4.080
3.830
3.960
242,013
-0.11(-2.70%)
Jun 16, 2023
4.230
4.270
3.979
4.070
372,693
-0.15(-3.55%)
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.