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
Century Casinos IN
(NQ:
CNTY
)
2.590
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
2.620
2.670
2.550
2.670
121,035
+0.06(+2.30%)
May 30, 2024
2.640
2.670
2.600
2.610
77,712
-0.04(-1.51%)
May 29, 2024
2.670
2.720
2.600
2.650
117,222
-0.04(-1.49%)
May 28, 2024
2.700
2.800
2.660
2.690
297,970
+0.04(+1.51%)
May 24, 2024
2.630
2.670
2.610
2.650
267,789
+0.03(+1.15%)
May 23, 2024
2.790
2.790
2.590
2.620
289,138
-0.17(-6.09%)
May 22, 2024
2.830
2.860
2.720
2.790
205,581
-0.04(-1.41%)
May 21, 2024
2.950
2.970
2.830
2.830
165,608
-0.09(-3.08%)
May 20, 2024
2.940
2.970
2.870
2.920
61,224
-0.02(-0.68%)
May 17, 2024
3.010
3.020
2.920
2.940
65,841
-0.07(-2.33%)
May 16, 2024
2.930
3.075
2.890
3.010
123,430
+0.12(+4.15%)
May 15, 2024
2.960
2.970
2.870
2.890
95,550
-0.07(-2.36%)
May 14, 2024
2.910
3.010
2.890
2.960
253,403
+0.07(+2.42%)
May 13, 2024
2.950
3.100
2.830
2.890
221,630
-0.19(-6.17%)
May 10, 2024
3.100
3.160
2.980
3.080
108,706
+0.04(+1.32%)
May 09, 2024
3.050
3.070
2.920
3.040
255,402
-0.10(-3.18%)
May 08, 2024
3.040
3.180
3.020
3.140
92,226
+0.05(+1.62%)
May 07, 2024
3.250
3.250
3.065
3.090
51,351
-0.14(-4.33%)
May 06, 2024
3.140
3.290
3.120
3.230
81,184
+0.13(+4.19%)
May 03, 2024
3.180
3.215
3.060
3.100
32,642
-0.01(-0.32%)
May 02, 2024
2.930
3.120
2.905
3.110
100,729
+0.20(+6.87%)
May 01, 2024
2.990
3.010
2.900
2.910
76,757
-0.06(-2.02%)
Apr 30, 2024
3.060
3.060
2.950
2.970
91,452
-0.13(-4.19%)
Apr 29, 2024
3.050
3.230
3.040
3.100
119,692
+0.10(+3.33%)
Apr 26, 2024
3.020
3.030
2.940
3.000
65,980
+0.01(+0.33%)
Apr 25, 2024
3.070
3.070
2.930
2.990
92,089
-0.13(-4.17%)
Apr 24, 2024
3.100
3.140
3.031
3.120
99,134
+0.01(+0.32%)
Apr 23, 2024
2.990
3.150
2.990
3.110
73,143
+0.09(+2.98%)
Apr 22, 2024
2.930
3.050
2.900
3.020
102,173
+0.08(+2.72%)
Apr 19, 2024
2.900
3.000
2.850
2.940
119,739
+0.03(+1.03%)
Apr 18, 2024
3.170
3.180
2.897
2.910
160,434
-0.23(-7.32%)
Apr 17, 2024
3.120
3.170
3.100
3.140
86,589
+0.03(+0.96%)
Apr 16, 2024
3.160
3.220
3.077
3.110
118,517
-0.10(-3.12%)
Apr 15, 2024
3.300
3.300
3.160
3.210
114,890
-0.05(-1.53%)
Apr 12, 2024
3.310
3.390
3.250
3.260
129,523
-0.09(-2.69%)
Apr 11, 2024
3.250
3.380
3.161
3.350
138,934
+0.08(+2.45%)
Apr 10, 2024
3.380
3.420
3.160
3.270
140,010
-0.06(-1.80%)
Apr 09, 2024
3.310
3.430
3.290
3.330
114,862
+0.01(+0.30%)
Apr 08, 2024
3.210
3.350
3.160
3.320
174,046
+0.13(+4.08%)
Apr 05, 2024
3.100
3.220
3.050
3.190
103,816
+0.09(+2.90%)
Apr 04, 2024
3.080
3.180
3.050
3.100
90,758
+0.08(+2.65%)
Apr 03, 2024
3.040
3.070
2.960
3.020
123,291
+0.01(+0.33%)
Apr 02, 2024
3.020
3.040
2.910
3.010
135,751
-0.06(-1.95%)
Apr 01, 2024
3.190
3.246
2.980
3.070
131,371
-0.09(-2.85%)
Mar 28, 2024
3.340
3.350
3.100
3.160
279,809
-0.17(-5.11%)
Mar 27, 2024
3.130
3.430
3.070
3.330
326,170
+0.26(+8.47%)
Mar 26, 2024
2.910
3.130
2.850
3.070
316,412
+0.22(+7.72%)
Mar 25, 2024
2.710
2.920
2.700
2.850
197,831
+0.19(+7.14%)
Mar 22, 2024
2.750
2.751
2.660
2.660
130,326
-0.09(-3.27%)
Mar 21, 2024
3.030
3.034
2.730
2.750
140,764
-0.27(-8.94%)
Mar 20, 2024
2.880
3.060
2.810
3.020
181,236
+0.20(+7.09%)
Mar 19, 2024
2.840
2.900
2.700
2.820
216,497
-0.03(-1.05%)
Mar 18, 2024
3.160
3.190
2.840
2.850
161,060
-0.28(-8.95%)
Mar 15, 2024
3.060
3.150
2.990
3.130
262,551
+0.06(+1.95%)
Mar 14, 2024
3.010
3.170
2.930
3.070
226,998
-0.01(-0.32%)
Mar 13, 2024
3.220
3.390
3.050
3.080
239,184
-0.10(-3.14%)
Mar 12, 2024
3.100
3.210
3.020
3.180
257,886
+0.10(+3.25%)
Mar 11, 2024
2.810
3.100
2.810
3.080
167,076
+0.28(+10.00%)
Mar 08, 2024
2.650
2.810
2.650
2.800
242,541
+0.20(+7.69%)
Mar 07, 2024
2.520
2.600
2.460
2.600
124,930
+0.10(+4.00%)
Mar 06, 2024
2.680
2.725
2.490
2.500
167,676
-0.12(-4.58%)
Mar 05, 2024
2.700
2.750
2.620
2.620
184,419
-0.10(-3.68%)
Mar 04, 2024
2.900
2.940
2.720
2.720
128,933
-0.18(-6.21%)
Mar 01, 2024
2.920
2.950
2.800
2.900
117,300
-0.01(-0.34%)
Feb 29, 2024
2.970
2.970
2.810
2.910
75,482
+0.02(+0.69%)
Feb 28, 2024
2.830
2.950
2.802
2.890
139,788
+0.03(+1.05%)
Feb 27, 2024
2.770
2.920
2.710
2.860
207,385
+0.10(+3.62%)
Feb 26, 2024
2.770
2.885
2.740
2.760
102,782
+0.00(+0.00%)
Feb 23, 2024
2.700
2.790
2.540
2.760
207,321
+0.06(+2.41%)
Feb 22, 2024
2.730
2.750
2.610
2.695
127,624
-0.02(-0.55%)
Feb 21, 2024
2.750
2.756
2.630
2.710
129,842
-0.04(-1.45%)
Feb 20, 2024
2.970
3.060
2.710
2.750
247,646
-0.23(-7.72%)
Feb 16, 2024
3.060
3.120
2.920
2.980
260,393
-0.10(-3.25%)
Feb 15, 2024
3.110
3.170
2.990
3.080
278,263
+0.00(+0.00%)
Feb 14, 2024
3.100
3.170
2.930
3.080
265,344
+0.03(+0.98%)
Feb 13, 2024
3.120
3.357
3.050
3.050
308,508
-0.27(-8.13%)
Feb 12, 2024
3.420
3.470
3.230
3.320
207,835
-0.08(-2.35%)
Feb 09, 2024
3.580
3.650
3.350
3.400
156,989
-0.11(-3.13%)
Feb 08, 2024
3.220
3.560
3.220
3.510
197,907
+0.32(+10.03%)
Feb 07, 2024
3.370
3.370
3.080
3.190
142,149
-0.17(-5.06%)
Feb 06, 2024
3.210
3.420
3.200
3.360
196,696
+0.13(+4.02%)
Feb 05, 2024
3.120
3.280
3.050
3.230
172,521
+0.02(+0.62%)
Feb 02, 2024
3.210
3.270
3.050
3.210
137,369
-0.02(-0.62%)
Feb 01, 2024
3.570
3.570
3.180
3.230
229,169
-0.24(-6.92%)
Jan 31, 2024
3.650
3.721
3.440
3.470
111,818
-0.21(-5.71%)
Jan 30, 2024
3.700
3.890
3.600
3.680
120,146
-0.07(-1.87%)
Jan 29, 2024
3.760
3.780
3.660
3.750
88,780
-0.01(-0.27%)
Jan 26, 2024
3.820
3.890
3.730
3.760
74,794
-0.06(-1.57%)
Jan 25, 2024
3.860
3.860
3.720
3.820
52,605
+0.08(+2.14%)
Jan 24, 2024
3.780
3.850
3.640
3.740
103,773
-0.01(-0.27%)
Jan 23, 2024
3.750
3.800
3.580
3.750
83,380
+0.06(+1.63%)
Jan 22, 2024
3.620
3.720
3.440
3.690
102,597
+0.15(+4.24%)
Jan 19, 2024
3.650
3.670
3.340
3.540
163,259
-0.08(-2.07%)
Jan 18, 2024
4.120
4.190
3.450
3.615
313,556
-0.58(-13.93%)
Jan 17, 2024
4.220
4.310
4.131
4.200
88,291
-0.09(-2.10%)
Jan 16, 2024
4.250
4.370
4.230
4.290
76,749
-0.01(-0.23%)
Jan 12, 2024
4.480
4.500
4.260
4.300
42,690
-0.06(-1.38%)
Jan 11, 2024
4.360
4.498
4.240
4.360
66,790
-0.05(-1.13%)
Jan 10, 2024
4.470
4.579
4.310
4.410
81,138
-0.07(-1.56%)
Jan 09, 2024
4.540
4.640
4.450
4.480
65,734
-0.18(-3.86%)
Jan 08, 2024
4.680
4.700
4.430
4.660
69,917
-0.06(-1.27%)
Jan 05, 2024
4.710
4.820
4.680
4.720
220,465
+0.01(+0.21%)
Jan 04, 2024
4.720
4.750
4.650
4.710
70,624
+0.00(+0.00%)
Jan 03, 2024
4.840
4.880
4.610
4.710
84,858
-0.16(-3.29%)
Jan 02, 2024
4.870
5.055
4.810
4.870
79,902
-0.01(-0.20%)
Dec 29, 2023
4.970
5.050
4.850
4.880
112,504
-0.09(-1.81%)
Dec 28, 2023
4.890
4.990
4.870
4.970
55,506
+0.03(+0.61%)
Dec 27, 2023
4.950
4.960
4.690
4.940
45,076
+0.00(+0.00%)
Dec 26, 2023
4.740
4.940
4.740
4.940
57,371
+0.28(+6.01%)
Dec 22, 2023
4.710
4.750
4.600
4.660
59,321
-0.01(-0.21%)
Dec 21, 2023
4.660
4.700
4.530
4.670
54,223
+0.10(+2.19%)
Dec 20, 2023
4.660
4.820
4.530
4.570
90,863
-0.08(-1.72%)
Dec 19, 2023
4.540
4.670
4.520
4.650
93,499
+0.18(+4.03%)
Dec 18, 2023
4.520
4.560
4.361
4.470
95,417
-0.02(-0.45%)
Dec 15, 2023
4.810
4.870
4.490
4.490
203,425
-0.33(-6.85%)
Dec 14, 2023
4.680
5.045
4.642
4.820
100,549
+0.29(+6.40%)
Dec 13, 2023
4.220
4.610
4.165
4.530
143,604
+0.32(+7.60%)
Dec 12, 2023
4.220
4.250
4.150
4.210
70,288
-0.07(-1.64%)
Dec 11, 2023
4.350
4.370
4.210
4.280
68,387
-0.07(-1.61%)
Dec 08, 2023
4.230
4.370
4.215
4.350
49,299
+0.12(+2.84%)
Dec 07, 2023
4.190
4.300
4.170
4.230
65,247
+0.05(+1.20%)
Dec 06, 2023
4.200
4.340
4.140
4.180
62,170
-0.02(-0.48%)
Dec 05, 2023
4.340
4.410
4.190
4.200
48,876
-0.16(-3.67%)
Dec 04, 2023
4.310
4.480
4.310
4.360
58,655
+0.02(+0.46%)
Dec 01, 2023
4.300
4.620
4.300
4.340
151,808
+0.04(+0.93%)
Nov 30, 2023
4.250
4.320
4.120
4.300
122,206
+0.07(+1.65%)
Nov 29, 2023
4.350
4.481
4.210
4.230
116,384
-0.09(-2.08%)
Nov 28, 2023
4.360
4.460
4.300
4.320
47,670
-0.04(-0.92%)
Nov 27, 2023
4.480
4.500
4.340
4.360
62,216
-0.13(-2.90%)
Nov 24, 2023
4.450
4.560
4.400
4.490
20,891
+0.08(+1.81%)
Nov 22, 2023
4.410
4.580
4.360
4.410
86,904
+0.02(+0.46%)
Nov 21, 2023
4.540
4.580
4.370
4.390
94,013
-0.19(-4.15%)
Nov 20, 2023
4.590
4.710
4.540
4.580
89,437
-0.03(-0.65%)
Nov 17, 2023
4.640
4.640
4.481
4.610
72,480
+0.02(+0.44%)
Nov 16, 2023
4.780
4.780
4.550
4.590
41,351
-0.16(-3.37%)
Nov 15, 2023
4.700
5.000
4.680
4.750
80,676
+0.01(+0.21%)
Nov 14, 2023
4.590
4.745
4.470
4.740
142,767
+0.37(+8.47%)
Nov 13, 2023
4.450
4.460
4.370
4.370
70,708
-0.11(-2.46%)
Nov 10, 2023
4.620
4.630
4.260
4.480
102,237
-0.08(-1.75%)
Nov 09, 2023
4.490
4.900
4.485
4.560
208,953
+0.03(+0.66%)
Nov 08, 2023
4.690
4.690
4.450
4.530
90,166
-0.12(-2.58%)
Nov 07, 2023
4.580
4.720
4.540
4.650
73,003
+0.03(+0.65%)
Nov 06, 2023
4.770
4.770
4.500
4.620
56,194
-0.14(-2.94%)
Nov 03, 2023
4.350
4.835
4.350
4.760
103,989
+0.27(+6.01%)
Nov 02, 2023
4.430
4.500
4.350
4.490
57,915
+0.17(+3.94%)
Nov 01, 2023
4.340
4.360
4.260
4.320
46,675
-0.06(-1.37%)
Oct 31, 2023
4.440
4.440
4.310
4.380
91,906
-0.08(-1.79%)
Oct 30, 2023
4.360
4.735
4.270
4.460
72,277
+0.15(+3.48%)
Oct 27, 2023
4.320
4.338
4.260
4.310
71,803
-0.03(-0.69%)
Oct 26, 2023
4.440
4.464
4.260
4.340
109,544
-0.07(-1.59%)
Oct 25, 2023
4.500
4.540
4.382
4.410
79,542
-0.16(-3.50%)
Oct 24, 2023
4.540
4.680
4.540
4.570
86,438
+0.10(+2.24%)
Oct 23, 2023
4.340
4.550
4.240
4.470
124,702
+0.09(+2.05%)
Oct 20, 2023
4.630
4.630
4.360
4.380
130,079
-0.24(-5.19%)
Oct 19, 2023
4.830
4.860
4.585
4.620
202,639
-0.25(-5.13%)
Oct 18, 2023
5.300
5.330
4.850
4.870
273,655
-0.50(-9.31%)
Oct 17, 2023
4.890
5.485
4.855
5.370
258,548
+0.42(+8.48%)
Oct 16, 2023
4.800
4.990
4.800
4.950
109,211
+0.18(+3.77%)
Oct 13, 2023
4.910
4.910
4.730
4.770
98,628
-0.14(-2.85%)
Oct 12, 2023
5.190
5.190
4.900
4.910
53,128
-0.30(-5.76%)
Oct 11, 2023
5.330
5.390
5.170
5.210
57,352
-0.14(-2.62%)
Oct 10, 2023
4.960
5.410
4.960
5.350
114,679
+0.39(+7.86%)
Oct 09, 2023
4.860
4.980
4.810
4.960
69,609
+0.04(+0.81%)
Oct 06, 2023
4.940
5.015
4.830
4.920
76,562
-0.05(-1.01%)
Oct 05, 2023
5.040
5.100
4.920
4.970
179,244
-0.10(-1.97%)
Oct 04, 2023
5.030
5.100
4.960
5.070
106,338
-0.02(-0.39%)
Oct 03, 2023
5.100
5.192
4.920
5.090
109,717
-0.06(-1.17%)
Oct 02, 2023
5.110
5.170
5.000
5.150
84,820
+0.02(+0.39%)
Sep 29, 2023
5.190
5.196
5.070
5.130
102,856
-0.04(-0.77%)
Sep 28, 2023
5.120
5.220
5.090
5.170
76,614
+0.03(+0.58%)
Sep 27, 2023
5.170
5.220
5.080
5.140
73,695
+0.01(+0.19%)
Sep 26, 2023
5.290
5.310
5.120
5.130
100,355
-0.21(-3.93%)
Sep 25, 2023
5.350
5.350
5.250
5.340
75,584
-0.03(-0.56%)
Sep 22, 2023
5.250
5.390
5.060
5.370
466,534
+0.12(+2.29%)
Sep 21, 2023
5.330
5.470
5.240
5.250
274,627
-0.15(-2.78%)
Sep 20, 2023
5.740
5.800
5.390
5.400
1,947,598
-0.31(-5.43%)
Sep 19, 2023
5.750
6.030
5.600
5.710
64,655
-0.02(-0.35%)
Sep 18, 2023
5.880
5.880
5.680
5.730
74,788
-0.12(-2.05%)
Sep 15, 2023
5.930
6.140
5.825
5.850
200,254
-0.05(-0.85%)
Sep 14, 2023
5.650
6.050
5.650
5.900
196,796
+0.38(+6.88%)
Sep 13, 2023
5.620
5.618
5.460
5.520
84,296
-0.09(-1.60%)
Sep 12, 2023
5.750
5.750
5.580
5.610
68,417
-0.02(-0.36%)
Sep 11, 2023
5.760
5.780
5.470
5.630
124,237
+0.01(+0.18%)
Sep 08, 2023
5.700
5.730
5.580
5.620
75,054
-0.09(-1.58%)
Sep 07, 2023
6.090
6.090
5.650
5.710
257,087
-0.38(-6.24%)
Sep 06, 2023
6.520
6.520
6.060
6.090
115,067
-0.43(-6.60%)
Sep 05, 2023
6.560
6.650
6.460
6.520
106,846
-0.04(-0.61%)
Sep 01, 2023
6.560
6.610
6.520
6.560
80,372
+0.06(+0.92%)
Aug 31, 2023
6.490
6.605
6.490
6.500
58,343
+0.00(+0.00%)
Aug 30, 2023
6.420
6.540
6.410
6.500
36,378
+0.09(+1.40%)
Aug 29, 2023
6.350
6.440
6.350
6.410
59,844
+0.04(+0.63%)
Aug 28, 2023
6.400
6.440
6.340
6.370
49,121
+0.03(+0.47%)
Aug 25, 2023
6.490
6.490
6.290
6.340
45,398
-0.13(-2.01%)
Aug 24, 2023
6.410
6.530
6.410
6.470
48,368
+0.00(+0.00%)
Aug 23, 2023
6.400
6.530
6.380
6.470
47,599
+0.09(+1.41%)
Aug 22, 2023
6.450
6.620
6.330
6.380
113,816
+0.01(+0.16%)
Aug 21, 2023
6.550
6.870
6.350
6.370
126,920
-0.19(-2.90%)
Aug 18, 2023
6.690
6.840
6.530
6.560
177,345
-0.11(-1.65%)
Aug 17, 2023
6.940
6.970
6.650
6.670
77,523
-0.27(-3.89%)
Aug 16, 2023
7.140
7.330
6.930
6.940
87,361
-0.21(-2.94%)
Aug 15, 2023
7.240
7.340
7.110
7.150
51,615
-0.17(-2.32%)
Aug 14, 2023
7.040
7.380
7.040
7.320
50,092
+0.23(+3.24%)
Aug 11, 2023
7.180
7.210
7.050
7.090
50,101
-0.10(-1.39%)
Aug 10, 2023
7.390
7.490
7.125
7.190
152,091
-0.17(-2.31%)
Aug 09, 2023
7.540
7.600
7.190
7.360
80,825
-0.16(-2.13%)
Aug 08, 2023
7.710
7.720
7.411
7.520
77,387
-0.41(-5.17%)
Aug 07, 2023
7.600
7.950
7.600
7.930
68,130
+0.33(+4.34%)
Aug 04, 2023
7.700
7.760
7.580
7.600
51,413
-0.08(-1.04%)
Aug 03, 2023
7.660
7.680
7.510
7.680
56,017
+0.00(+0.00%)
Aug 02, 2023
7.850
7.960
7.650
7.680
53,011
-0.29(-3.64%)
Aug 01, 2023
7.820
8.010
7.780
7.970
54,785
+0.02(+0.25%)
Jul 31, 2023
7.680
8.000
7.650
7.950
45,520
+0.34(+4.47%)
Jul 28, 2023
7.730
7.820
7.560
7.610
97,560
+0.00(+0.00%)
Jul 27, 2023
7.520
7.830
7.475
7.610
82,061
+0.12(+1.60%)
Jul 26, 2023
7.400
7.640
7.400
7.490
31,795
+0.05(+0.67%)
Jul 25, 2023
7.530
7.580
7.400
7.440
27,557
-0.06(-0.80%)
Jul 24, 2023
7.670
7.680
7.450
7.500
41,789
-0.18(-2.34%)
Jul 21, 2023
7.830
7.830
7.650
7.680
58,192
-0.14(-1.79%)
Jul 20, 2023
7.760
7.840
7.750
7.820
120,185
-0.01(-0.13%)
Jul 19, 2023
7.840
7.920
7.770
7.830
40,358
-0.01(-0.13%)
Jul 18, 2023
7.700
7.910
7.700
7.840
29,175
+0.08(+1.03%)
Jul 17, 2023
7.750
7.950
7.720
7.760
29,531
-0.04(-0.51%)
Jul 14, 2023
7.550
7.850
7.500
7.800
43,054
+0.19(+2.50%)
Jul 13, 2023
7.570
7.800
7.520
7.610
49,688
+0.03(+0.40%)
Jul 12, 2023
7.740
7.740
7.500
7.580
44,696
+0.03(+0.40%)
Jul 11, 2023
7.380
7.577
7.380
7.550
45,171
+0.18(+2.44%)
Jul 10, 2023
7.730
7.790
7.350
7.370
47,556
-0.42(-5.39%)
Jul 07, 2023
7.230
7.910
7.230
7.790
225,597
+0.57(+7.89%)
Jul 06, 2023
6.960
7.250
6.891
7.220
95,171
+0.13(+1.83%)
Jul 05, 2023
7.030
7.140
6.910
7.090
30,686
-0.01(-0.14%)
Jul 03, 2023
7.100
7.115
7.070
7.100
20,326
+0.00(+0.00%)
Jun 30, 2023
7.390
7.390
7.080
7.100
57,807
-0.20(-2.74%)
Jun 29, 2023
7.100
7.310
7.090
7.300
38,802
+0.25(+3.55%)
Jun 28, 2023
7.010
7.080
6.970
7.050
28,873
+0.00(+0.00%)
Jun 27, 2023
7.080
7.100
7.000
7.050
38,219
-0.02(-0.28%)
Jun 26, 2023
6.950
7.165
6.950
7.070
34,715
+0.08(+1.14%)
Jun 23, 2023
6.850
7.080
6.850
6.990
162,983
-0.03(-0.43%)
Jun 22, 2023
7.040
7.090
7.000
7.020
19,028
-0.05(-0.71%)
Jun 21, 2023
7.120
7.175
7.070
7.070
41,112
-0.08(-1.12%)
Jun 20, 2023
7.040
7.180
6.940
7.150
46,294
+0.12(+1.71%)
Jun 16, 2023
7.110
7.110
6.960
7.030
145,111
-0.02(-0.28%)
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.