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
Auddia Inc WT
(NQ:
AUUDW
)
0.0358
+0.0001 (+0.28%)
Streaming Delayed Price
Updated: 2:44 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, 2022
0.2090
0.3538
0.2090
0.3499
11,549
-0.05(-12.50%)
May 27, 2022
0.2064
0.3999
0.1976
0.3999
7,399
+0.02(+5.26%)
May 26, 2022
0.3522
0.3897
0.3224
0.3799
3,445
+0.00(+0.00%)
May 25, 2022
0.2349
0.4530
0.1729
0.3799
10,284
+0.07(+21.41%)
May 24, 2022
0.2476
0.3129
0.2370
0.3129
622
-0.09(-21.76%)
May 23, 2022
0.3999
0.3999
0.3999
0.3999
407
-0.05(-10.16%)
May 19, 2022
0.4451
0
-0.02(-5.30%)
May 17, 2022
0.4700
0
+0.15(+47.80%)
May 13, 2022
0.3180
11
+0.07(+26.44%)
May 12, 2022
0.3000
0.3000
0.2515
0.2515
5,670
-0.05(-16.19%)
May 09, 2022
0.3001
16
-0.13(-30.80%)
May 06, 2022
0.3601
0.4337
0.3601
0.4337
2,100
+0.03(+8.45%)
May 05, 2022
0.4101
0.4101
0.3998
0.3999
2,228
-0.10(-20.00%)
May 03, 2022
0.4999
28
+0.00(+0.04%)
Apr 27, 2022
0.4997
0
+0.10(+24.92%)
Apr 26, 2022
0.4300
0.4300
0.4000
0.4000
3,704
-0.03(-6.96%)
Apr 25, 2022
0.3282
0.4649
0.3130
0.4299
5,280
-0.00(-0.02%)
Apr 22, 2022
0.4000
0.4400
0.4000
0.4300
2,898
+0.04(+10.26%)
Apr 21, 2022
0.4800
0.4798
0.3662
0.3900
5,476
-0.09(-18.38%)
Apr 20, 2022
0.4778
0.4778
0.4778
0.4778
500
-0.02(-4.48%)
Apr 19, 2022
0.5002
0.5200
0.5002
0.5002
459
-0.03(-5.62%)
Apr 18, 2022
0.5301
0.5401
0.5300
0.5300
5,520
-0.05(-8.62%)
Apr 14, 2022
0.5800
0.5800
0.5800
0.5800
704
+0.06(+11.54%)
Apr 13, 2022
0.5500
0.5500
0.5200
0.5200
1,790
-0.00(-0.04%)
Apr 12, 2022
0.5251
0.5702
0.5200
0.5202
9,425
-0.00(-0.91%)
Apr 11, 2022
0.5250
0.5450
0.5250
0.5250
1,914
-0.07(-12.50%)
Apr 07, 2022
0.6000
0
+0.06(+11.07%)
Apr 06, 2022
0.5665
0.5665
0.5402
0.5402
5,752
-0.05(-9.24%)
Apr 04, 2022
0.5952
10
-0.04(-6.61%)
Apr 01, 2022
0.5665
0.6373
0.5600
0.6373
8,520
+0.05(+8.04%)
Mar 31, 2022
0.5601
0.6096
0.5601
0.5899
3,169
+0.01(+1.67%)
Mar 30, 2022
0.6300
0.7186
0.5802
0.5802
18,275
+0.04(+7.44%)
Mar 29, 2022
0.6000
0.6899
0.5400
0.5400
13,923
-0.06(-10.00%)
Mar 28, 2022
0.5202
0.6000
0.5202
0.6000
600
+0.03(+6.18%)
Mar 25, 2022
0.5651
0.5651
0.5651
0.5651
100
-0.03(-5.83%)
Mar 24, 2022
0.6499
0.6499
0.6000
0.6001
3,863
+0.01(+1.71%)
Mar 23, 2022
0.6102
0.6102
0.5900
0.5900
1,615
-0.00(-0.02%)
Mar 22, 2022
0.5202
0.5901
0.5202
0.5901
1,330
+0.00(+0.10%)
Mar 18, 2022
0.5895
0
+0.07(+13.34%)
Mar 17, 2022
0.5201
0.5201
0.5201
0.5201
200
+0.00(+0.02%)
Mar 16, 2022
0.5204
0.5204
0.5200
0.5200
1,200
+0.00(+0.00%)
Mar 14, 2022
0.5200
0
+0.00(+0.00%)
Mar 11, 2022
0.5300
0.5455
0.5200
0.5200
4,004
+0.00(+0.00%)
Mar 10, 2022
0.5203
0.6898
0.5200
0.5200
6,401
-0.32(-38.08%)
Mar 09, 2022
0.5233
0.8398
0.5233
0.8398
3,612
+0.22(+35.45%)
Mar 08, 2022
0.5101
0.8399
0.5001
0.6200
8,965
+0.12(+23.98%)
Mar 07, 2022
0.7299
0.7600
0.5001
0.5001
5,140
-0.20(-28.56%)
Mar 03, 2022
0.7000
57
-0.14(-16.56%)
Mar 01, 2022
0.8389
13
+0.19(+29.04%)
Feb 28, 2022
0.5048
0.7994
0.4960
0.6501
14,571
-0.24(-26.96%)
Feb 25, 2022
0.5000
0.8900
0.5000
0.8900
26,273
+0.49(+122.50%)
Feb 24, 2022
0.3600
0.4200
0.3600
0.4000
2,210
-0.24(-37.49%)
Feb 23, 2022
0.6399
0.6399
0.6399
0.6399
203
-0.06(-8.59%)
Feb 22, 2022
0.7000
0.7000
0.7000
0.7000
142
+0.24(+52.21%)
Feb 18, 2022
0.4599
0
+0.00(+0.86%)
Feb 17, 2022
0.4800
0.4800
0.4560
0.4560
612
-0.13(-22.70%)
Feb 16, 2022
0.5899
0.5899
0.4801
0.5899
382
+0.01(+0.99%)
Feb 15, 2022
0.6199
0.6199
0.5841
0.5841
873
-0.05(-7.37%)
Feb 14, 2022
0.5890
0.6306
0.5100
0.6306
5,699
-0.01(-1.48%)
Feb 10, 2022
0.6401
0
+0.01(+2.33%)
Feb 09, 2022
0.4201
0.6351
0.4201
0.6255
7,305
+0.03(+4.22%)
Feb 08, 2022
0.6000
0.6002
0.6000
0.6002
2,600
-0.08(-12.12%)
Feb 04, 2022
0.6830
0
-0.02(-2.84%)
Jan 31, 2022
0.7030
3
-0.10(-12.13%)
Jan 28, 2022
0.7700
0.8000
0.7700
0.8000
702
+0.28(+53.23%)
Jan 27, 2022
0.4442
0.5221
0.4442
0.5221
5,800
-0.42(-44.46%)
Jan 26, 2022
0.9400
0.9400
0.9400
0.9400
400
+0.23(+32.41%)
Jan 25, 2022
0.7099
0.7100
0.4202
0.7099
437
-0.05(-6.59%)
Jan 21, 2022
0.7600
15
+0.08(+11.75%)
Jan 20, 2022
0.6801
0.6801
0.6801
0.6801
231
-0.17(-19.98%)
Jan 19, 2022
0.8499
0.8499
0.8499
0.8499
335
+0.12(+16.41%)
Jan 13, 2022
0.7301
2
-0.01(-1.34%)
Jan 12, 2022
0.7600
0.7800
0.7400
0.7400
4,014
-0.20(-21.28%)
Jan 11, 2022
0.7001
0.9400
0.7001
0.9400
5,227
+0.03(+3.30%)
Jan 10, 2022
1.000
1.000
0.8000
0.9100
10,133
-0.09(-9.00%)
Jan 07, 2022
1.000
1.040
0.9760
1.000
20,651
+0.00(+0.00%)
Jan 06, 2022
0.6566
1.040
0.6566
1.000
99,323
+0.24(+31.58%)
Jan 05, 2022
0.7550
0.8000
0.7550
0.7600
813
-0.03(-3.80%)
Jan 04, 2022
0.5500
0.9950
0.5300
0.7900
137,849
+0.23(+42.16%)
Jan 03, 2022
0.4131
0.6549
0.4131
0.5557
92,673
+0.15(+35.44%)
Dec 31, 2021
0.4699
0.4699
0.4102
0.4103
14,633
-0.01(-3.50%)
Dec 30, 2021
0.4501
0.4501
0.4104
0.4252
7,361
-0.05(-10.11%)
Dec 29, 2021
0.4899
0.4899
0.4300
0.4730
26,894
+0.02(+5.11%)
Dec 28, 2021
0.4554
0.4554
0.4500
0.4500
1,322
+0.01(+1.99%)
Dec 27, 2021
0.4401
0.4899
0.4400
0.4412
14,121
-0.04(-8.08%)
Dec 22, 2021
0.4800
0.4800
0.4800
0
-0.02(-3.96%)
Dec 21, 2021
0.4900
0.5199
0.4640
0.4998
7,326
+0.01(+2.00%)
Dec 20, 2021
0.4575
0.6498
0.4401
0.4900
7,380
+0.04(+8.89%)
Dec 17, 2021
0.4500
0.4900
0.4460
0.4500
6,925
-0.04(-8.16%)
Dec 16, 2021
0.4800
0.4900
0.4800
0.4900
2,901
+0.01(+2.08%)
Dec 15, 2021
0.5000
0.5000
0.4501
0.4800
11,186
-0.01(-2.04%)
Dec 14, 2021
0.5302
0.5302
0.4502
0.4900
41,612
-0.07(-12.11%)
Dec 13, 2021
0.5305
0.5575
0.5302
0.5575
5,766
-0.04(-7.05%)
Dec 10, 2021
0.5600
0.5998
0.5600
0.5998
5,223
+0.02(+4.31%)
Dec 09, 2021
0.5700
0.5800
0.5414
0.5750
20,363
-0.03(-4.17%)
Dec 08, 2021
0.7299
0.7299
0.5100
0.6000
48,361
+0.11(+22.50%)
Dec 07, 2021
0.4800
0.4999
0.4800
0.4898
1,863
+0.04(+8.84%)
Dec 06, 2021
0.4502
0.4502
0.4500
0.4500
624
-0.07(-13.43%)
Dec 03, 2021
0.5200
0.5200
0.5198
0.5198
1,244
-0.02(-3.74%)
Dec 02, 2021
0.4900
0.5400
0.4900
0.5400
725
+0.06(+12.50%)
Dec 01, 2021
0.4802
0.5445
0.4800
0.4800
18,375
+0.00(+0.99%)
Nov 30, 2021
0.4800
0.4820
0.4820
0.4753
10,658
-0.01(-1.39%)
Nov 29, 2021
0.5400
0.5799
0.4803
0.4820
17,618
+0.01(+2.34%)
Nov 26, 2021
0.5050
0.5298
0.4710
0.4710
12,126
-0.06(-10.73%)
Nov 24, 2021
0.5400
0.5499
0.5100
0.5276
7,610
+0.03(+5.54%)
Nov 23, 2021
0.5200
0.5727
0.4800
0.4999
61,712
-0.10(-16.66%)
Nov 22, 2021
0.4805
0.5998
0.4805
0.5998
645
+0.07(+13.17%)
Nov 19, 2021
0.6000
0.6235
0.4802
0.5300
22,098
-0.07(-11.67%)
Nov 18, 2021
0.6400
0.6698
0.5601
0.6000
7,576
+0.04(+7.14%)
Nov 17, 2021
0.6001
0.6494
0.5600
0.5600
3,609
-0.02(-3.95%)
Nov 16, 2021
0.7500
0.7500
0.5352
0.5830
13,350
-0.05(-7.46%)
Nov 15, 2021
0.6900
0.7300
0.6300
0.6300
37,981
-0.02(-3.11%)
Nov 12, 2021
0.6701
0.7000
0.6501
0.6502
18,366
-0.02(-2.96%)
Nov 11, 2021
0.6501
0.6901
0.6500
0.6700
15,507
+0.02(+3.05%)
Nov 09, 2021
0.6612
0.6801
0.6501
0.6502
13,500
-0.01(-2.18%)
Nov 05, 2021
0.6647
0.6647
0.6647
30
-0.02(-2.45%)
Nov 04, 2021
0.6848
0.7000
0.6602
0.6814
12,048
+0.00(+0.22%)
Nov 03, 2021
0.6800
0.6899
0.6701
0.6799
1,074
-0.02(-2.72%)
Nov 02, 2021
0.6900
0.7199
0.6501
0.6989
14,160
-0.00(-0.17%)
Nov 01, 2021
0.7900
0.7900
0.7001
0.7001
22,892
-0.00(-0.01%)
Oct 29, 2021
0.7999
0.7999
0.6601
0.7002
44,553
-0.11(-13.58%)
Oct 28, 2021
0.7322
0.9854
0.6603
0.8102
223,129
+0.13(+18.76%)
Oct 27, 2021
0.6506
0.7499
0.6506
0.6822
4,298
-0.01(-1.13%)
Oct 26, 2021
0.6701
0.7989
0.6701
0.6900
2,082
+0.00(+0.00%)
Oct 25, 2021
0.8000
0.8200
0.6400
0.6900
12,188
+0.05(+7.54%)
Oct 22, 2021
0.6610
0.6626
0.6400
0.6416
4,415
-0.04(-5.77%)
Oct 21, 2021
0.6308
0.7217
0.6300
0.6809
12,957
-0.01(-1.33%)
Oct 20, 2021
0.7115
0.7202
0.6147
0.6901
26,231
-0.03(-4.18%)
Oct 19, 2021
0.7003
0.8399
0.7003
0.7202
3,697
-0.06(-7.61%)
Oct 18, 2021
0.6969
0.7795
0.6969
0.7795
581
+0.03(+3.56%)
Oct 15, 2021
0.7003
0.7527
0.7000
0.7527
6,402
+0.02(+2.98%)
Oct 14, 2021
0.6911
0.7500
0.6911
0.7309
3,338
-0.07(-8.64%)
Oct 13, 2021
0.6708
0.8000
0.6708
0.8000
14,460
+0.00(+0.03%)
Oct 12, 2021
0.6700
0.7998
0.6700
0.7998
15,682
+0.11(+15.88%)
Oct 11, 2021
0.6709
0.7101
0.6709
0.6902
2,570
-0.08(-10.36%)
Oct 08, 2021
0.7101
0.8699
0.7101
0.7700
3,947
+0.04(+5.47%)
Oct 07, 2021
0.7700
0.7700
0.7301
0.7301
20,602
+0.01(+0.87%)
Oct 06, 2021
0.7002
0.7238
0.7002
0.7238
750
-0.09(-10.65%)
Oct 05, 2021
0.7299
0.9100
0.7299
0.8101
21,647
+0.06(+8.01%)
Sep 30, 2021
0.7500
0.7500
0.7500
112
+0.02(+2.73%)
Sep 29, 2021
0.6403
0.9422
0.6403
0.7301
48,673
-0.02(-2.65%)
Sep 28, 2021
0.7636
0.7636
0.7500
0.7500
1,156
-0.01(-1.82%)
Sep 27, 2021
0.7639
0.7639
0.7639
0.7639
210
+0.00(+0.00%)
Sep 24, 2021
0.6500
0.7639
0.6500
0.7639
2,530
-0.00(-0.01%)
Sep 23, 2021
0.7999
0.7999
0.6495
0.7640
3,695
+0.03(+4.66%)
Sep 22, 2021
0.7800
0.7888
0.6814
0.7300
5,627
-0.07(-8.74%)
Sep 21, 2021
0.7225
0.8898
0.6800
0.7999
4,306
+0.19(+31.11%)
Sep 20, 2021
0.6201
0.6501
0.6101
0.6101
840
-0.33(-35.10%)
Sep 17, 2021
0.9422
0.9422
0.9400
0.9400
475
+0.12(+15.32%)
Sep 16, 2021
0.7123
0.8995
0.7050
0.8151
58,323
+0.09(+11.69%)
Sep 15, 2021
0.7298
0.7298
0.7000
0.7298
5,712
+0.00(+0.00%)
Sep 14, 2021
0.6792
0.7298
0.6792
0.7298
331
+0.05(+7.28%)
Sep 13, 2021
0.7133
0.7133
0.6003
0.6803
10,200
+0.03(+4.69%)
Sep 10, 2021
0.7299
0.7299
0.6397
0.6498
3,344
-0.02(-3.03%)
Sep 09, 2021
0.6285
0.6740
0.6285
0.6701
2,110
+0.04(+5.69%)
Sep 08, 2021
0.6651
0.6651
0.6340
0.6340
988
-0.04(-5.40%)
Sep 07, 2021
0.7200
0.7200
0.6118
0.6702
13,669
-0.03(-4.26%)
Sep 03, 2021
0.6199
0.7200
0.6150
0.7000
12,721
+0.00(+0.06%)
Sep 02, 2021
0.7000
0.7000
0.6550
0.6996
7,774
-0.05(-6.71%)
Sep 01, 2021
0.7498
0.7499
0.7498
0.7499
3,302
+0.15(+24.98%)
Aug 31, 2021
0.6900
0.6900
0.6000
0.6000
12,082
-0.10(-14.09%)
Aug 30, 2021
0.6500
0.7199
0.6500
0.6984
8,700
-0.03(-4.33%)
Aug 27, 2021
0.7000
0.8732
0.6590
0.7300
9,322
+0.04(+5.80%)
Aug 26, 2021
0.8000
0.9000
0.6300
0.6900
32,112
-0.11(-13.75%)
Aug 25, 2021
0.7500
0.8005
0.6701
0.8000
3,688
+0.04(+5.81%)
Aug 24, 2021
0.8095
0.8095
0.7500
0.7561
13,330
-0.06(-7.22%)
Aug 23, 2021
0.7502
0.8150
0.6797
0.8149
5,700
+0.09(+12.93%)
Aug 20, 2021
0.8397
0.8397
0.6580
0.7216
23,712
-0.01(-1.82%)
Aug 19, 2021
0.7008
0.7350
0.7008
0.7350
2,612
-0.10(-12.50%)
Aug 18, 2021
0.7999
0.8843
0.7799
0.8400
8,326
-0.04(-4.52%)
Aug 17, 2021
0.7900
0.8798
0.6505
0.8798
16,518
+0.11(+14.26%)
Aug 16, 2021
0.6300
0.9730
0.6300
0.7700
79,836
+0.13(+20.26%)
Aug 13, 2021
0.7998
0.7998
0.6401
0.6403
17,306
-0.07(-9.80%)
Aug 12, 2021
0.7791
0.7791
0.7099
0.7099
1,716
+0.02(+2.88%)
Aug 11, 2021
0.6660
0.7490
0.6655
0.6900
16,365
-0.12(-15.31%)
Aug 10, 2021
0.7501
0.9098
0.6301
0.8147
29,152
+0.06(+8.61%)
Aug 09, 2021
0.8299
0.8299
0.7501
0.7501
11,626
-0.02(-2.82%)
Aug 06, 2021
0.8500
0.8501
0.7500
0.7719
33,975
-0.12(-13.26%)
Aug 05, 2021
0.8500
0.8899
0.8500
0.8899
3,898
-0.03(-3.52%)
Aug 04, 2021
0.8600
0.9288
0.8574
0.9224
2,961
+0.03(+3.64%)
Aug 03, 2021
0.9399
0.9399
0.8500
0.8900
14,235
+0.02(+1.71%)
Aug 02, 2021
0.8701
0.9422
0.8600
0.8750
9,054
+0.04(+5.29%)
Jul 30, 2021
0.9498
0.9498
0.8210
0.8310
14,866
-0.09(-9.66%)
Jul 29, 2021
0.8820
0.9199
0.8200
0.9199
20,618
+0.02(+2.77%)
Jul 28, 2021
0.8350
0.9123
0.8350
0.8951
7,050
+0.04(+4.69%)
Jul 27, 2021
0.9188
0.9188
0.8410
0.8550
4,194
-0.02(-2.60%)
Jul 26, 2021
0.8200
0.9600
0.8200
0.8778
23,491
+0.01(+0.92%)
Jul 23, 2021
0.8500
1.010
0.7850
0.8698
40,866
+0.04(+4.39%)
Jul 22, 2021
0.9200
0.9350
0.8010
0.8332
29,662
-0.14(-14.10%)
Jul 21, 2021
1.000
1.205
0.9501
0.9700
163,330
-0.05(-4.90%)
Jul 20, 2021
1.150
1.170
1.020
1.020
39,124
-0.06(-5.56%)
Jul 19, 2021
1.200
1.200
1.080
1.080
97,475
-0.07(-6.49%)
Jul 16, 2021
1.070
1.240
1.070
1.155
15,175
-0.00(-0.43%)
Jul 15, 2021
1.200
1.390
1.110
1.160
62,989
-0.04(-3.33%)
Jul 14, 2021
1.500
1.720
1.200
1.200
172,511
-0.33(-21.57%)
Jul 13, 2021
1.500
1.840
1.282
1.530
155,192
+0.08(+5.52%)
Jul 12, 2021
1.970
2.150
1.440
1.450
146,294
-0.31(-17.61%)
Jul 09, 2021
2.080
2.350
1.730
1.760
90,864
-0.19(-9.74%)
Jul 08, 2021
2.010
2.430
1.820
1.950
125,245
-0.31(-13.72%)
Jul 07, 2021
2.680
2.715
2.150
2.260
130,193
-0.62(-21.53%)
Jul 06, 2021
3.200
3.510
2.450
2.880
292,358
+0.01(+0.35%)
Jul 02, 2021
2.940
3.230
2.440
2.870
496,031
+0.27(+10.38%)
Jul 01, 2021
1.860
2.600
1.629
2.600
823,097
+0.71(+37.57%)
Jun 30, 2021
2.460
2.460
1.730
1.890
354,523
-0.96(-33.68%)
Jun 29, 2021
2.750
3.790
2.310
2.850
1,960,597
+0.91(+46.91%)
Jun 28, 2021
1.410
2.250
1.160
1.940
955,548
+0.88(+83.02%)
Jun 25, 2021
0.9896
1.500
0.8350
1.060
433,678
+0.20(+23.63%)
Jun 24, 2021
1.000
1.050
0.7600
0.8574
226,780
+0.01(+0.87%)
Jun 23, 2021
0.5900
1.180
0.5900
0.8500
930,603
+0.30(+54.55%)
Jun 22, 2021
0.5200
0.6700
0.4890
0.5500
683,708
+0.18(+48.25%)
Jun 21, 2021
0.3907
0.3907
0.3710
0.3710
10,000
-0.05(-11.67%)
Jun 18, 2021
0.4100
0.4400
0.3720
0.4200
25,090
+0.01(+2.46%)
Jun 17, 2021
0.4200
0.4200
0.4099
0.4099
1,002
-0.01(-2.43%)
Jun 14, 2021
0.4201
0.4201
0.4201
0
-0.07(-14.87%)
Jun 11, 2021
0.4800
0.4935
0.4800
0.4935
4,442
+0.02(+3.92%)
Jun 10, 2021
0.4700
0.5000
0.4132
0.4749
44,156
+0.06(+14.13%)
Jun 09, 2021
0.3990
0.4700
0.3990
0.4161
63,878
+0.03(+8.42%)
Jun 04, 2021
0.3838
0.3838
0.3838
24
-0.04(-8.62%)
Jun 03, 2021
0.3800
0.4200
0.3800
0.4200
7,154
+0.07(+19.76%)
Jun 02, 2021
0.4000
0.4000
0.3507
0.3507
7,622
-0.03(-7.37%)
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.