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
Intrusion Inc
(NQ:
INTZ
)
1.340
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 11, 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 08, 2023
1.200
1.270
1.200
1.230
32,710
+0.05(+4.24%)
May 05, 2023
1.080
1.230
1.080
1.180
12,265
+0.06(+5.36%)
May 04, 2023
1.060
1.120
1.060
1.120
7,812
+0.07(+6.67%)
May 03, 2023
1.060
1.090
1.040
1.050
12,376
+0.02(+1.94%)
May 02, 2023
1.080
1.080
0.9808
1.030
15,361
-0.03(-2.83%)
May 01, 2023
1.094
1.094
1.030
1.060
27,960
+0.05(+4.95%)
Apr 28, 2023
0.9700
1.050
0.9501
1.010
21,628
+0.06(+6.29%)
Apr 27, 2023
1.035
1.040
0.9502
0.9502
15,738
-0.08(-7.95%)
Apr 26, 2023
1.100
1.100
1.010
1.032
23,286
-0.06(-5.29%)
Apr 25, 2023
1.170
1.167
1.090
1.090
36,383
-0.09(-7.63%)
Apr 24, 2023
1.230
1.251
1.160
1.180
13,926
-0.03(-2.48%)
Apr 21, 2023
1.200
1.240
1.200
1.210
15,553
+0.01(+0.83%)
Apr 20, 2023
1.200
1.240
1.200
1.200
4,212
-0.04(-3.23%)
Apr 19, 2023
1.260
1.270
1.240
1.240
17,403
-0.01(-1.20%)
Apr 18, 2023
1.230
1.261
1.230
1.255
7,650
+0.01(+0.80%)
Apr 17, 2023
1.220
1.268
1.220
1.245
18,565
+0.03(+2.05%)
Apr 14, 2023
1.240
1.257
1.220
1.220
17,247
-0.04(-3.17%)
Apr 13, 2023
1.280
1.320
1.250
1.260
25,319
-0.01(-0.79%)
Apr 12, 2023
1.250
1.275
1.230
1.270
12,130
+0.02(+1.60%)
Apr 11, 2023
1.210
1.270
1.200
1.250
38,606
+0.08(+6.84%)
Apr 10, 2023
1.160
1.280
1.140
1.170
145,066
-0.09(-7.14%)
Apr 06, 2023
1.290
1.290
1.250
1.260
4,622
-0.06(-4.55%)
Apr 05, 2023
1.320
1.350
1.300
1.320
7,786
+0.02(+1.54%)
Apr 04, 2023
1.180
1.340
1.165
1.300
107,833
+0.14(+11.59%)
Apr 03, 2023
1.240
1.240
1.150
1.165
40,884
-0.00(-0.43%)
Mar 31, 2023
1.210
1.230
1.170
1.170
20,090
+0.01(+0.86%)
Mar 30, 2023
1.170
1.200
1.125
1.160
43,885
+0.00(+0.00%)
Mar 29, 2023
1.190
1.190
1.140
1.160
55,436
-0.04(-3.33%)
Mar 28, 2023
1.300
1.327
1.174
1.200
141,489
-0.12(-9.09%)
Mar 27, 2023
1.530
1.530
1.280
1.320
62,715
-0.17(-11.41%)
Mar 24, 2023
1.390
1.490
1.380
1.490
32,888
+0.12(+8.76%)
Mar 23, 2023
1.360
1.400
1.320
1.370
51,290
+0.05(+3.79%)
Mar 22, 2023
1.240
1.330
1.183
1.320
25,667
+0.11(+9.09%)
Mar 21, 2023
1.150
1.250
1.140
1.210
14,995
+0.08(+7.08%)
Mar 20, 2023
1.190
1.190
1.109
1.130
30,379
-0.06(-5.04%)
Mar 17, 2023
1.270
1.270
1.160
1.190
57,079
-0.06(-4.80%)
Mar 16, 2023
1.210
1.310
1.150
1.250
47,406
+0.05(+4.17%)
Mar 15, 2023
1.290
1.310
1.150
1.200
55,396
-0.07(-5.51%)
Mar 14, 2023
1.290
1.410
1.270
1.270
42,030
-0.06(-4.51%)
Mar 13, 2023
1.390
1.390
1.310
1.330
22,653
+0.01(+0.76%)
Mar 10, 2023
1.360
1.360
1.300
1.320
13,636
-0.02(-1.49%)
Mar 09, 2023
1.250
1.410
1.250
1.340
159,786
+0.06(+4.69%)
Mar 08, 2023
1.540
1.540
1.250
1.280
83,237
-0.24(-16.07%)
Mar 07, 2023
1.570
1.770
1.450
1.525
294,754
-0.72(-31.92%)
Mar 06, 2023
2.190
2.254
2.130
2.240
21,305
+0.03(+1.36%)
Mar 03, 2023
2.130
2.300
2.130
2.210
34,312
-0.02(-1.12%)
Mar 02, 2023
2.240
2.250
2.190
2.235
5,766
-0.06(-2.40%)
Mar 01, 2023
2.440
2.440
2.210
2.290
20,112
-0.13(-5.37%)
Feb 28, 2023
2.200
2.430
2.120
2.420
16,800
+0.20(+9.01%)
Feb 27, 2023
2.270
2.350
2.110
2.220
43,850
-0.01(-0.45%)
Feb 24, 2023
2.450
2.450
2.220
2.230
38,955
-0.22(-8.98%)
Feb 23, 2023
2.600
2.600
2.450
2.450
6,483
-0.06(-2.39%)
Feb 22, 2023
2.540
2.640
2.510
2.510
13,999
-0.07(-2.71%)
Feb 21, 2023
2.700
2.780
2.570
2.580
18,908
-0.19(-6.86%)
Feb 17, 2023
2.750
2.815
2.750
2.770
8,501
-0.02(-0.72%)
Feb 16, 2023
2.720
2.838
2.720
2.790
16,251
+0.03(+1.08%)
Feb 15, 2023
2.810
2.810
2.730
2.760
6,049
-0.05(-1.78%)
Feb 14, 2023
2.810
2.880
2.750
2.810
18,652
-0.03(-1.06%)
Feb 13, 2023
3.000
3.007
2.840
2.840
12,748
-0.14(-4.54%)
Feb 10, 2023
3.050
3.050
2.920
2.975
9,473
-0.15(-4.65%)
Feb 09, 2023
3.090
3.120
2.940
3.120
12,831
+0.18(+6.12%)
Feb 08, 2023
2.950
3.086
2.920
2.940
13,987
-0.11(-3.61%)
Feb 07, 2023
3.050
3.145
2.890
3.050
20,696
-0.15(-4.69%)
Feb 06, 2023
3.290
3.445
3.160
3.200
28,418
-0.28(-8.05%)
Feb 03, 2023
3.480
3.570
3.408
3.480
20,415
-0.01(-0.20%)
Feb 02, 2023
3.670
3.680
3.450
3.487
18,249
-0.04(-1.22%)
Feb 01, 2023
3.540
3.600
3.530
3.530
72,559
-0.01(-0.28%)
Jan 31, 2023
3.740
3.740
3.500
3.540
37,031
+0.01(+0.28%)
Jan 30, 2023
3.790
3.860
3.440
3.530
17,879
-0.37(-9.49%)
Jan 27, 2023
3.770
3.960
3.690
3.900
22,316
+0.15(+4.00%)
Jan 26, 2023
3.360
3.750
3.360
3.750
32,407
+0.50(+15.38%)
Jan 25, 2023
3.140
3.250
3.140
3.250
4,979
+0.07(+2.20%)
Jan 24, 2023
2.940
3.180
2.740
3.180
10,937
+0.28(+9.47%)
Jan 23, 2023
2.870
2.905
2.790
2.905
6,849
+0.04(+1.57%)
Jan 20, 2023
2.760
2.880
2.760
2.860
5,677
+0.17(+6.32%)
Jan 19, 2023
2.800
2.800
2.690
2.690
21,755
-0.09(-3.24%)
Jan 18, 2023
3.050
3.050
2.780
2.780
16,050
-0.11(-3.81%)
Jan 17, 2023
3.000
3.000
2.787
2.890
25,035
-0.02(-0.69%)
Jan 13, 2023
3.010
3.057
2.830
2.910
29,941
-0.04(-1.36%)
Jan 12, 2023
2.980
3.050
2.920
2.950
17,691
+0.03(+1.03%)
Jan 11, 2023
3.150
3.150
2.920
2.920
9,871
-0.21(-6.71%)
Jan 10, 2023
3.050
3.130
3.045
3.130
4,236
+0.07(+2.29%)
Jan 09, 2023
2.930
3.150
2.890
3.060
12,087
-0.07(-2.24%)
Jan 06, 2023
3.100
3.190
3.065
3.130
48,912
+0.04(+1.29%)
Jan 05, 2023
3.180
3.310
2.981
3.090
15,019
-0.21(-6.36%)
Jan 04, 2023
3.020
3.300
3.010
3.300
14,415
+0.11(+3.45%)
Jan 03, 2023
3.260
3.260
2.945
3.190
3,747
+0.03(+0.95%)
Dec 30, 2022
2.620
3.250
2.610
3.160
40,043
+0.49(+18.35%)
Dec 29, 2022
2.530
2.843
2.530
2.670
20,243
+0.16(+6.37%)
Dec 28, 2022
2.905
2.905
2.485
2.510
76,100
-0.28(-10.04%)
Dec 27, 2022
2.810
2.943
2.760
2.790
31,032
-0.04(-1.41%)
Dec 23, 2022
2.760
3.100
2.760
2.830
29,835
+0.03(+1.07%)
Dec 22, 2022
2.820
3.045
2.720
2.800
31,430
-0.15(-5.08%)
Dec 21, 2022
2.780
3.310
2.780
2.950
31,923
+0.15(+5.36%)
Dec 20, 2022
3.140
3.210
2.700
2.800
51,513
-0.42(-13.04%)
Dec 19, 2022
3.150
3.530
3.106
3.220
25,128
-0.02(-0.62%)
Dec 16, 2022
3.440
3.540
3.240
3.240
18,342
-0.21(-6.09%)
Dec 15, 2022
3.440
3.590
3.440
3.450
17,284
+0.00(+0.00%)
Dec 14, 2022
3.600
3.660
3.392
3.450
8,786
-0.25(-6.76%)
Dec 13, 2022
3.840
4.080
3.610
3.700
23,677
-0.13(-3.39%)
Dec 12, 2022
3.770
3.830
3.510
3.830
7,627
+0.05(+1.32%)
Dec 09, 2022
3.810
3.950
3.750
3.780
16,056
-0.14(-3.57%)
Dec 08, 2022
4.000
4.000
3.784
3.920
31,456
-0.03(-0.76%)
Dec 07, 2022
3.680
4.070
3.580
3.950
41,939
+0.38(+10.64%)
Dec 06, 2022
3.570
3.700
3.490
3.570
16,102
+0.02(+0.56%)
Dec 05, 2022
3.020
3.550
2.960
3.550
62,244
+0.56(+18.73%)
Dec 02, 2022
3.010
3.010
2.960
2.990
5,381
-0.03(-0.99%)
Dec 01, 2022
3.000
3.070
2.891
3.020
16,983
-0.05(-1.63%)
Nov 30, 2022
3.000
3.084
2.904
3.070
29,865
+0.04(+1.32%)
Nov 29, 2022
3.240
3.350
2.891
3.030
68,253
-0.32(-9.55%)
Nov 28, 2022
3.400
3.400
3.240
3.350
15,796
-0.09(-2.62%)
Nov 25, 2022
3.280
3.440
3.280
3.440
2,610
+0.14(+4.24%)
Nov 23, 2022
3.200
3.300
3.160
3.300
12,901
+0.16(+5.10%)
Nov 22, 2022
3.170
3.230
3.110
3.140
12,358
-0.01(-0.32%)
Nov 21, 2022
3.300
3.300
3.127
3.150
12,529
-0.04(-1.25%)
Nov 18, 2022
3.393
3.393
3.085
3.190
15,193
-0.21(-6.18%)
Nov 17, 2022
3.360
3.400
3.300
3.400
3,122
+0.01(+0.29%)
Nov 16, 2022
3.450
3.540
3.200
3.390
14,803
-0.14(-3.97%)
Nov 15, 2022
3.120
3.610
3.120
3.530
23,147
+0.38(+12.06%)
Nov 14, 2022
3.280
3.351
3.130
3.150
32,679
-0.34(-9.74%)
Nov 11, 2022
3.410
3.637
3.410
3.490
18,905
+0.04(+1.16%)
Nov 10, 2022
3.160
3.450
3.130
3.450
13,377
+0.33(+10.58%)
Nov 09, 2022
3.720
3.730
3.120
3.120
60,745
-0.61(-16.35%)
Nov 08, 2022
4.200
4.200
3.720
3.730
50,133
-0.44(-10.55%)
Nov 07, 2022
4.450
4.450
4.100
4.170
31,218
-0.32(-7.13%)
Nov 04, 2022
4.470
4.590
4.360
4.490
37,649
-0.01(-0.22%)
Nov 03, 2022
4.680
4.755
4.460
4.500
23,705
-0.22(-4.66%)
Nov 02, 2022
4.989
4.990
4.720
4.720
7,849
-0.22(-4.45%)
Nov 01, 2022
5.000
5.100
4.920
4.940
28,351
-0.04(-0.80%)
Oct 31, 2022
5.020
5.100
4.940
4.980
54,330
-0.12(-2.35%)
Oct 28, 2022
4.920
5.120
4.920
5.100
22,339
+0.09(+1.80%)
Oct 27, 2022
4.950
5.050
4.950
5.010
23,412
+0.03(+0.60%)
Oct 26, 2022
5.120
5.120
4.834
4.980
22,735
-0.14(-2.73%)
Oct 25, 2022
5.170
5.190
4.960
5.120
28,782
-0.06(-1.16%)
Oct 24, 2022
5.290
5.340
5.087
5.180
43,542
+0.01(+0.19%)
Oct 21, 2022
4.860
5.190
4.830
5.170
21,492
+0.17(+3.40%)
Oct 20, 2022
5.160
5.240
5.000
5.000
10,345
-0.16(-3.10%)
Oct 19, 2022
5.110
5.290
4.940
5.160
21,322
-0.08(-1.53%)
Oct 18, 2022
5.260
5.260
4.960
5.240
32,676
+0.03(+0.58%)
Oct 17, 2022
5.340
5.340
4.780
5.210
55,550
+0.10(+1.96%)
Oct 14, 2022
4.860
5.450
4.860
5.110
56,658
+0.16(+3.23%)
Oct 13, 2022
4.790
4.990
4.755
4.950
109,412
+0.13(+2.70%)
Oct 12, 2022
4.710
4.960
4.710
4.820
17,827
+0.09(+1.90%)
Oct 11, 2022
5.770
5.770
4.700
4.730
46,553
-0.80(-14.47%)
Oct 10, 2022
5.300
5.610
5.300
5.530
27,211
+0.20(+3.75%)
Oct 07, 2022
5.280
5.480
5.160
5.330
27,700
-0.11(-2.02%)
Oct 06, 2022
4.910
5.500
4.810
5.440
43,769
+0.53(+10.79%)
Oct 05, 2022
4.950
5.150
4.900
4.910
14,573
-0.01(-0.20%)
Oct 04, 2022
4.840
5.000
4.780
4.920
17,331
+0.19(+4.02%)
Oct 03, 2022
4.800
4.885
4.680
4.730
36,460
-0.09(-1.87%)
Sep 30, 2022
4.910
5.062
4.820
4.820
29,053
-0.11(-2.23%)
Sep 29, 2022
4.930
5.000
4.716
4.930
8,808
+0.05(+1.02%)
Sep 28, 2022
4.160
4.900
4.100
4.880
48,640
+0.66(+15.64%)
Sep 27, 2022
4.160
4.322
4.130
4.220
13,475
+0.05(+1.20%)
Sep 26, 2022
4.150
4.280
4.020
4.170
11,566
-0.07(-1.65%)
Sep 23, 2022
4.500
4.500
4.190
4.240
28,325
-0.26(-5.78%)
Sep 22, 2022
4.580
4.580
4.316
4.500
14,225
+0.06(+1.35%)
Sep 21, 2022
4.280
4.440
4.260
4.440
12,367
+0.22(+5.21%)
Sep 20, 2022
4.160
4.320
4.160
4.220
13,274
-0.13(-2.99%)
Sep 19, 2022
4.810
4.833
4.310
4.350
96,389
-0.66(-13.17%)
Sep 16, 2022
4.300
5.048
4.172
5.010
294,304
+0.63(+14.38%)
Sep 15, 2022
4.430
4.460
4.290
4.380
11,689
-0.01(-0.23%)
Sep 14, 2022
4.380
4.500
4.380
4.390
50,842
-0.05(-1.13%)
Sep 13, 2022
4.200
4.620
4.170
4.440
42,197
+0.32(+7.77%)
Sep 12, 2022
4.030
4.282
4.000
4.120
65,468
-0.05(-1.20%)
Sep 09, 2022
4.230
4.400
3.950
4.170
58,248
-0.11(-2.57%)
Sep 08, 2022
4.220
4.300
4.007
4.280
20,581
+0.00(+0.00%)
Sep 07, 2022
4.060
4.280
3.940
4.280
9,589
+0.19(+4.65%)
Sep 06, 2022
3.930
4.120
3.930
4.090
12,254
+0.09(+2.25%)
Sep 02, 2022
4.000
4.000
3.840
4.000
5,923
+0.15(+3.90%)
Sep 01, 2022
4.000
4.000
3.750
3.850
22,115
-0.22(-5.41%)
Aug 31, 2022
4.180
4.280
3.720
4.070
53,116
-0.16(-3.78%)
Aug 30, 2022
4.310
4.370
4.120
4.230
17,500
-0.08(-1.86%)
Aug 29, 2022
4.370
4.370
4.064
4.310
29,111
+0.21(+5.12%)
Aug 26, 2022
4.090
4.160
4.038
4.100
28,906
+0.15(+3.80%)
Aug 25, 2022
4.260
4.324
3.950
3.950
59,117
-0.35(-8.14%)
Aug 24, 2022
4.450
4.630
4.250
4.300
48,916
-0.25(-5.49%)
Aug 23, 2022
4.460
4.750
4.300
4.550
35,150
+0.12(+2.71%)
Aug 22, 2022
4.000
4.490
4.000
4.430
22,478
+0.31(+7.52%)
Aug 19, 2022
4.160
4.180
4.010
4.120
7,105
-0.04(-0.96%)
Aug 18, 2022
4.240
4.370
4.030
4.160
76,284
-0.06(-1.42%)
Aug 17, 2022
4.010
4.260
4.010
4.220
22,047
+0.12(+2.93%)
Aug 16, 2022
4.030
4.140
4.010
4.100
64,575
+0.04(+0.99%)
Aug 15, 2022
4.190
4.190
4.030
4.060
15,639
-0.14(-3.33%)
Aug 12, 2022
4.000
4.200
3.960
4.200
64,850
+0.20(+5.00%)
Aug 11, 2022
4.260
4.300
4.000
4.000
38,330
-0.30(-6.98%)
Aug 10, 2022
4.470
4.750
4.210
4.300
79,212
-0.14(-3.15%)
Aug 09, 2022
4.360
4.500
4.200
4.440
55,145
+0.29(+6.99%)
Aug 08, 2022
3.910
4.250
3.910
4.150
41,086
+0.21(+5.33%)
Aug 05, 2022
4.390
4.660
3.840
3.940
84,954
-0.93(-19.10%)
Aug 04, 2022
4.310
4.940
4.310
4.870
68,006
+0.58(+13.52%)
Aug 03, 2022
3.900
4.380
3.861
4.290
38,317
+0.42(+10.85%)
Aug 02, 2022
3.900
3.990
3.850
3.870
30,198
+0.00(+0.00%)
Aug 01, 2022
3.910
3.970
3.870
3.870
18,327
-0.10(-2.52%)
Jul 29, 2022
3.890
3.990
3.890
3.970
26,674
+0.08(+2.06%)
Jul 28, 2022
3.840
3.940
3.840
3.890
68,379
+0.01(+0.26%)
Jul 27, 2022
3.940
3.940
3.806
3.880
14,785
+0.11(+2.92%)
Jul 26, 2022
3.770
3.815
3.761
3.770
8,676
+0.02(+0.53%)
Jul 25, 2022
3.910
3.910
3.750
3.750
19,701
-0.01(-0.27%)
Jul 22, 2022
3.894
3.894
3.752
3.760
10,486
-0.14(-3.47%)
Jul 21, 2022
3.810
3.916
3.761
3.895
11,263
+0.08(+2.23%)
Jul 20, 2022
4.020
4.020
3.780
3.810
14,297
+0.00(+0.00%)
Jul 19, 2022
3.760
3.910
3.760
3.810
18,922
-0.02(-0.52%)
Jul 18, 2022
3.880
3.946
3.620
3.830
23,886
+0.03(+0.79%)
Jul 15, 2022
3.850
4.200
3.730
3.800
50,170
-0.05(-1.30%)
Jul 14, 2022
4.130
4.183
3.760
3.850
32,990
-0.37(-8.77%)
Jul 13, 2022
4.120
4.300
4.120
4.220
52,018
-0.11(-2.54%)
Jul 12, 2022
4.290
5.474
4.230
4.330
227,416
+0.14(+3.34%)
Jul 11, 2022
3.870
4.190
3.870
4.190
33,523
+0.31(+7.99%)
Jul 08, 2022
3.800
3.939
3.800
3.880
28,340
+0.09(+2.37%)
Jul 07, 2022
3.760
3.910
3.760
3.790
22,309
+0.02(+0.53%)
Jul 06, 2022
3.950
3.950
3.770
3.770
12,422
-0.20(-5.04%)
Jul 05, 2022
3.870
3.970
3.810
3.970
11,676
+0.13(+3.39%)
Jul 01, 2022
3.840
3.920
3.750
3.840
24,332
-0.07(-1.79%)
Jun 30, 2022
3.900
3.973
3.761
3.910
37,392
-0.06(-1.51%)
Jun 29, 2022
3.960
4.000
3.800
3.970
116,755
+0.05(+1.28%)
Jun 28, 2022
3.850
3.970
3.830
3.920
35,654
+0.09(+2.35%)
Jun 27, 2022
3.780
3.870
3.700
3.830
18,921
+0.00(+0.00%)
Jun 24, 2022
3.940
3.940
3.810
3.830
31,668
-0.01(-0.26%)
Jun 23, 2022
3.770
3.920
3.730
3.840
32,098
+0.13(+3.50%)
Jun 22, 2022
3.660
3.940
3.660
3.710
52,132
-0.07(-1.85%)
Jun 21, 2022
3.890
3.900
3.670
3.780
80,447
-0.11(-2.83%)
Jun 17, 2022
3.890
3.973
3.780
3.890
82,415
+0.05(+1.30%)
Jun 16, 2022
3.610
3.955
3.610
3.840
77,529
+0.11(+2.95%)
Jun 15, 2022
3.750
3.805
3.660
3.730
33,508
-0.02(-0.53%)
Jun 14, 2022
3.600
3.780
3.500
3.750
77,074
+0.12(+3.31%)
Jun 13, 2022
3.630
3.630
3.440
3.630
78,255
-0.04(-1.09%)
Jun 10, 2022
3.740
3.930
3.510
3.670
60,835
-0.11(-2.91%)
Jun 09, 2022
3.750
3.900
3.700
3.780
107,750
+0.05(+1.34%)
Jun 08, 2022
3.410
3.840
3.410
3.730
90,573
+0.25(+7.18%)
Jun 07, 2022
3.210
3.500
3.210
3.480
56,777
+0.20(+6.10%)
Jun 06, 2022
3.110
3.340
3.030
3.280
75,670
+0.10(+3.14%)
Jun 03, 2022
3.390
3.390
2.950
3.180
55,230
-0.07(-2.15%)
Jun 02, 2022
2.820
3.400
2.810
3.250
128,232
+0.43(+15.25%)
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.