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
IM Cannabis Corp
(NQ:
IMCC
)
0.6260
-0.0089 (-1.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 22, 2024
0.6472
0.6604
0.5614
0.6260
239,007
-0.01(-1.40%)
May 21, 2024
0.6620
0.6800
0.6222
0.6349
401,867
-0.03(-4.88%)
May 20, 2024
0.7100
0.7298
0.6551
0.6675
270,057
-0.04(-5.99%)
May 17, 2024
0.7890
0.8000
0.6941
0.7100
450,458
-0.06(-8.15%)
May 16, 2024
0.6910
0.8500
0.6905
0.7730
1,299,320
+0.06(+8.86%)
May 15, 2024
0.7351
0.7481
0.6904
0.7101
171,404
-0.01(-0.70%)
May 14, 2024
0.6900
0.8000
0.6890
0.7151
557,402
+0.01(+0.85%)
May 13, 2024
0.7140
0.8000
0.6501
0.7091
477,294
-0.01(-0.95%)
May 10, 2024
0.7305
0.7494
0.6600
0.7159
369,742
-0.03(-4.55%)
May 09, 2024
0.7100
0.8000
0.7100
0.7500
383,437
+0.02(+2.46%)
May 08, 2024
0.7358
0.7800
0.7180
0.7320
345,263
-0.07(-8.45%)
May 07, 2024
0.7700
0.8199
0.7600
0.7996
251,672
-0.01(-0.67%)
May 06, 2024
0.8500
0.8890
0.7521
0.8050
940,347
-0.08(-9.52%)
May 03, 2024
0.8600
0.9600
0.8300
0.8897
1,012,957
-0.02(-2.23%)
May 02, 2024
0.9575
1.055
0.8655
0.9100
2,565,848
-0.20(-18.02%)
May 01, 2024
1.080
1.310
0.9800
1.110
40,854,672
+0.25(+29.07%)
Apr 30, 2024
0.5900
1.190
0.5827
0.8600
12,869,420
+0.30(+53.57%)
Apr 29, 2024
0.5500
0.5900
0.5400
0.5600
78,334
+0.01(+0.94%)
Apr 26, 2024
0.5700
0.6400
0.5409
0.5548
250,580
-0.01(-2.12%)
Apr 25, 2024
0.5300
0.5690
0.5100
0.5668
113,138
+0.04(+7.15%)
Apr 24, 2024
0.6090
0.6090
0.5250
0.5290
126,417
-0.04(-7.24%)
Apr 23, 2024
0.5900
0.6380
0.5600
0.5703
118,923
-0.03(-4.79%)
Apr 22, 2024
0.6290
0.6300
0.5756
0.5990
105,897
-0.01(-1.40%)
Apr 19, 2024
0.5700
0.6499
0.5600
0.6075
110,990
+0.02(+2.97%)
Apr 18, 2024
0.5464
0.6499
0.5300
0.5900
165,405
+0.03(+4.74%)
Apr 17, 2024
0.5172
0.6100
0.5172
0.5633
253,942
+0.05(+8.96%)
Apr 16, 2024
0.5600
0.5755
0.5000
0.5170
236,506
-0.06(-10.86%)
Apr 15, 2024
0.5700
0.5829
0.5000
0.5800
520,527
-0.05(-7.79%)
Apr 12, 2024
0.6900
0.7100
0.6100
0.6290
613,203
-0.10(-13.46%)
Apr 11, 2024
0.7200
0.7400
0.6800
0.7268
212,890
-0.01(-1.66%)
Apr 10, 2024
0.7400
0.8266
0.6400
0.7391
554,528
-0.04(-5.00%)
Apr 09, 2024
0.9100
1.020
0.7500
0.7780
427,215
-0.16(-17.23%)
Apr 08, 2024
0.9000
1.000
0.8200
0.9400
625,973
+0.08(+9.30%)
Apr 05, 2024
1.250
1.250
0.7511
0.8600
1,573,707
-0.22(-20.37%)
Apr 04, 2024
1.030
1.350
1.020
1.080
4,220,327
+0.11(+10.86%)
Apr 03, 2024
0.7400
1.000
0.7445
0.9742
3,048,417
+0.22(+28.79%)
Apr 02, 2024
0.7600
0.9400
0.7160
0.7564
1,628,232
+0.01(+1.93%)
Apr 01, 2024
0.5565
0.9698
0.5565
0.7421
4,582,898
+0.21(+40.02%)
Mar 28, 2024
0.4500
0.5400
0.4309
0.5300
638,692
+0.12(+28.89%)
Mar 27, 2024
0.5038
0.5038
0.4012
0.4112
831,151
-0.04(-9.75%)
Mar 26, 2024
0.3700
0.5250
0.3700
0.4556
1,625,882
+0.05(+11.72%)
Mar 25, 2024
0.4150
0.4280
0.3550
0.4078
1,015,305
-0.02(-4.50%)
Mar 22, 2024
0.2970
0.4500
0.2900
0.4270
7,020,841
+0.14(+47.14%)
Mar 21, 2024
0.3100
0.3124
0.2800
0.2902
151,508
-0.02(-6.36%)
Mar 20, 2024
0.3300
0.3340
0.3000
0.3099
84,742
+0.01(+1.64%)
Mar 19, 2024
0.3184
0.3300
0.2900
0.3049
105,327
-0.01(-4.54%)
Mar 18, 2024
0.3900
0.3940
0.3000
0.3194
550,505
-0.05(-13.49%)
Mar 15, 2024
0.3400
0.4400
0.3153
0.3692
780,170
+0.04(+11.98%)
Mar 14, 2024
0.3190
0.3400
0.2970
0.3297
246,795
+0.03(+8.24%)
Mar 13, 2024
0.2960
0.3186
0.2955
0.3046
31,462
+0.01(+3.08%)
Mar 12, 2024
0.3170
0.3199
0.2900
0.2955
38,262
-0.02(-6.19%)
Mar 11, 2024
0.3300
0.3264
0.2900
0.3150
53,786
-0.00(-0.03%)
Mar 08, 2024
0.3200
0.3300
0.3150
0.3151
25,450
-0.00(-0.10%)
Mar 07, 2024
0.3160
0.3400
0.3000
0.3154
100,629
-0.00(-0.38%)
Mar 06, 2024
0.3239
0.3239
0.2973
0.3166
34,014
+0.01(+2.16%)
Mar 05, 2024
0.3082
0.3166
0.2983
0.3099
53,847
-0.00(-1.31%)
Mar 04, 2024
0.3259
0.3363
0.2980
0.3140
99,520
-0.01(-4.53%)
Mar 01, 2024
0.3250
0.3400
0.3192
0.3289
39,675
-0.00(-0.12%)
Feb 29, 2024
0.3200
0.3500
0.2901
0.3293
104,153
-0.00(-0.90%)
Feb 28, 2024
0.3600
0.3600
0.2900
0.3323
297,028
-0.02(-5.06%)
Feb 27, 2024
0.3200
0.3500
0.3247
0.3500
80,079
+0.03(+8.83%)
Feb 26, 2024
0.3211
0.3600
0.3100
0.3216
81,217
-0.01(-2.84%)
Feb 23, 2024
0.3500
0.3500
0.3234
0.3310
155,635
-0.00(-0.09%)
Feb 22, 2024
0.3900
0.3900
0.3310
0.3313
64,877
-0.04(-10.46%)
Feb 21, 2024
0.3502
0.3900
0.3201
0.3700
210,054
+0.01(+2.81%)
Feb 20, 2024
0.3000
0.4000
0.2999
0.3599
608,724
+0.05(+16.85%)
Feb 16, 2024
0.2865
0.3198
0.2865
0.3080
19,703
+0.01(+4.58%)
Feb 15, 2024
0.3050
0.3172
0.2925
0.2945
55,837
-0.01(-1.83%)
Feb 14, 2024
0.2948
0.3000
0.2773
0.3000
58,671
+0.03(+10.70%)
Feb 13, 2024
0.2647
0.2947
0.2500
0.2710
73,424
-0.01(-3.15%)
Feb 12, 2024
0.2568
0.2800
0.2525
0.2798
70,622
+0.02(+9.34%)
Feb 09, 2024
0.2614
0.2700
0.2404
0.2559
69,331
+0.00(+1.07%)
Feb 08, 2024
0.2469
0.2532
0.2387
0.2532
75,642
+0.01(+2.10%)
Feb 07, 2024
0.2469
0.2500
0.2350
0.2480
73,774
+0.01(+3.33%)
Feb 06, 2024
0.2400
0.2498
0.2400
0.2400
79,319
-0.00(-0.83%)
Feb 05, 2024
0.2583
0.2583
0.2410
0.2420
71,269
-0.00(-1.22%)
Feb 02, 2024
0.2720
0.2720
0.2450
0.2450
81,703
-0.01(-2.39%)
Feb 01, 2024
0.2717
0.2717
0.2450
0.2510
58,928
-0.01(-3.42%)
Jan 31, 2024
0.2600
0.2790
0.2300
0.2599
301,355
-0.03(-9.00%)
Jan 30, 2024
0.3090
0.3219
0.2241
0.2856
873,009
-0.04(-11.58%)
Jan 29, 2024
0.3300
0.3630
0.2617
0.3230
1,855,710
-0.01(-1.55%)
Jan 26, 2024
0.2098
0.3690
0.2000
0.3281
4,371,283
+0.12(+54.33%)
Jan 25, 2024
0.2190
0.2307
0.1890
0.2126
180,591
+0.01(+6.62%)
Jan 24, 2024
0.2045
0.2280
0.1980
0.1994
98,305
-0.01(-2.97%)
Jan 23, 2024
0.2290
0.2290
0.1902
0.2055
221,790
-0.01(-6.55%)
Jan 22, 2024
0.2289
0.2378
0.2125
0.2199
29,232
-0.01(-3.85%)
Jan 19, 2024
0.2781
0.2800
0.2118
0.2287
142,815
-0.03(-10.66%)
Jan 18, 2024
0.2746
0.2750
0.2310
0.2560
130,940
-0.02(-8.54%)
Jan 17, 2024
0.2638
0.2799
0.2505
0.2799
107,779
+0.01(+2.90%)
Jan 16, 2024
0.3200
0.3200
0.2530
0.2720
209,142
-0.02(-7.48%)
Jan 12, 2024
0.3045
0.3200
0.2800
0.2940
78,029
+0.01(+5.00%)
Jan 11, 2024
0.3100
0.3131
0.2800
0.2800
70,065
-0.02(-7.01%)
Jan 10, 2024
0.3200
0.3501
0.3000
0.3011
111,235
-0.02(-5.05%)
Jan 09, 2024
0.3230
0.3397
0.3004
0.3171
113,539
-0.02(-4.77%)
Jan 08, 2024
0.3675
0.3700
0.3300
0.3330
50,037
-0.02(-6.70%)
Jan 05, 2024
0.3600
0.3800
0.3300
0.3569
138,658
+0.00(+0.93%)
Jan 04, 2024
0.3500
0.3536
0.3145
0.3536
112,609
+0.03(+10.16%)
Jan 03, 2024
0.3600
0.3600
0.3110
0.3210
66,118
-0.02(-5.62%)
Jan 02, 2024
0.3600
0.3600
0.3401
0.3401
36,618
-0.02(-4.73%)
Dec 29, 2023
0.3479
0.3600
0.3330
0.3570
45,177
+0.02(+5.25%)
Dec 28, 2023
0.3175
0.3400
0.3175
0.3392
17,787
+0.00(+0.89%)
Dec 27, 2023
0.3400
0.3415
0.3176
0.3362
60,675
-0.01(-1.52%)
Dec 26, 2023
0.3700
0.3770
0.3100
0.3414
62,566
+0.00(+0.47%)
Dec 22, 2023
0.3518
0.3730
0.3350
0.3398
45,373
+0.00(+1.37%)
Dec 21, 2023
0.3549
0.3726
0.3350
0.3352
73,849
-0.05(-14.03%)
Dec 20, 2023
0.3406
0.3900
0.3151
0.3899
205,030
+0.06(+18.15%)
Dec 19, 2023
0.3353
0.3775
0.3200
0.3300
291,503
-0.04(-10.81%)
Dec 18, 2023
0.3759
0.4099
0.3500
0.3700
388,325
-0.02(-4.52%)
Dec 15, 2023
0.3500
0.3875
0.3100
0.3875
1,395,658
+0.03(+9.03%)
Dec 14, 2023
0.3704
0.3704
0.3300
0.3554
85,398
-0.00(-1.00%)
Dec 13, 2023
0.3650
0.3885
0.3500
0.3590
67,877
-0.01(-1.64%)
Dec 12, 2023
0.3900
0.3999
0.3597
0.3650
83,604
-0.01(-1.70%)
Dec 11, 2023
0.4155
0.4230
0.3700
0.3713
68,143
+0.01(+2.29%)
Dec 08, 2023
0.3705
0.3798
0.3501
0.3630
33,911
-0.01(-2.18%)
Dec 07, 2023
0.4100
0.4137
0.3610
0.3711
61,582
-0.02(-4.87%)
Dec 06, 2023
0.4000
0.4300
0.3750
0.3901
74,839
-0.02(-4.83%)
Dec 05, 2023
0.3920
0.4100
0.3852
0.4099
61,173
+0.01(+1.23%)
Dec 04, 2023
0.4347
0.4350
0.3866
0.4049
35,107
-0.01(-1.48%)
Dec 01, 2023
0.4100
0.4140
0.3910
0.4110
37,873
+0.00(+0.98%)
Nov 30, 2023
0.3901
0.4070
0.3901
0.4070
5,035
-0.00(-0.73%)
Nov 29, 2023
0.4100
0.4300
0.3810
0.4100
13,951
+0.02(+5.43%)
Nov 28, 2023
0.3700
0.4055
0.3700
0.3889
37,458
-0.01(-2.14%)
Nov 27, 2023
0.4284
0.4284
0.3900
0.3974
18,423
-0.01(-2.12%)
Nov 24, 2023
0.4108
0.4149
0.3901
0.4060
6,348
+0.01(+2.76%)
Nov 22, 2023
0.4011
0.4025
0.3820
0.3951
28,648
-0.02(-5.93%)
Nov 21, 2023
0.4410
0.4410
0.3808
0.4200
50,115
+0.01(+2.41%)
Nov 20, 2023
0.4190
0.4439
0.4030
0.4101
36,219
-0.01(-2.40%)
Nov 17, 2023
0.4500
0.4500
0.4100
0.4202
34,631
+0.01(+2.49%)
Nov 16, 2023
0.4363
0.4800
0.4100
0.4100
18,032
-0.03(-6.86%)
Nov 15, 2023
0.4510
0.4678
0.4400
0.4402
33,189
-0.00(-1.08%)
Nov 14, 2023
0.4450
0.4800
0.4450
0.4450
22,005
-0.01(-1.11%)
Nov 13, 2023
0.4757
0.4981
0.4400
0.4500
27,535
-0.01(-1.10%)
Nov 10, 2023
0.4800
0.4800
0.4500
0.4550
19,761
-0.02(-3.34%)
Nov 09, 2023
0.4620
0.4800
0.4600
0.4707
18,512
+0.02(+3.91%)
Nov 08, 2023
0.4800
0.4800
0.4520
0.4530
9,140
-0.01(-1.52%)
Nov 07, 2023
0.4400
0.4799
0.4400
0.4600
28,603
+0.01(+1.10%)
Nov 06, 2023
0.4943
0.4943
0.4513
0.4550
17,443
-0.02(-3.46%)
Nov 03, 2023
0.4810
0.5099
0.4400
0.4713
42,614
-0.00(-0.28%)
Nov 02, 2023
0.5199
0.5199
0.4500
0.4726
16,447
+0.01(+2.01%)
Nov 01, 2023
0.4800
0.4800
0.4500
0.4633
28,930
-0.01(-3.12%)
Oct 31, 2023
0.4600
0.5277
0.4600
0.4782
4,899
-0.00(-0.40%)
Oct 30, 2023
0.5200
0.5272
0.4693
0.4801
26,927
-0.05(-8.93%)
Oct 27, 2023
0.5280
0.5500
0.4900
0.5272
4,125
-0.02(-3.07%)
Oct 26, 2023
0.5100
0.5686
0.5085
0.5439
18,670
-0.01(-1.29%)
Oct 25, 2023
0.5922
0.6219
0.5510
0.5510
5,473
-0.01(-2.30%)
Oct 24, 2023
0.5400
0.6501
0.5400
0.5640
5,661
-0.00(-0.65%)
Oct 23, 2023
0.5932
0.5956
0.5145
0.5677
30,694
+0.00(+0.48%)
Oct 20, 2023
0.5615
0.6424
0.5603
0.5650
21,211
-0.03(-4.40%)
Oct 19, 2023
0.5590
0.6100
0.5590
0.5910
15,828
+0.01(+1.72%)
Oct 18, 2023
0.6300
0.6288
0.5810
0.5810
8,549
-0.05(-7.76%)
Oct 17, 2023
0.6100
0.6500
0.5900
0.6299
8,307
+0.04(+6.76%)
Oct 16, 2023
0.6200
0.6583
0.5700
0.5900
45,281
-0.04(-6.22%)
Oct 13, 2023
0.6336
0.6495
0.5502
0.6291
42,740
+0.04(+6.97%)
Oct 12, 2023
0.6100
0.6200
0.5600
0.5881
20,459
-0.01(-1.98%)
Oct 11, 2023
0.6100
0.6500
0.5901
0.6000
27,420
-0.06(-8.95%)
Oct 10, 2023
0.7100
0.7134
0.6235
0.6590
18,534
-0.02(-3.02%)
Oct 09, 2023
0.6879
0.7217
0.6127
0.6795
11,626
+0.01(+1.43%)
Oct 06, 2023
0.6500
0.6825
0.6095
0.6699
20,980
+0.02(+3.06%)
Oct 05, 2023
0.6401
0.6500
0.5955
0.6500
6,828
+0.01(+1.25%)
Oct 04, 2023
0.6688
0.6700
0.6401
0.6420
30,932
-0.03(-4.04%)
Oct 03, 2023
0.6900
0.6925
0.6401
0.6690
26,010
-0.01(-1.62%)
Oct 02, 2023
0.6880
0.7100
0.6800
0.6800
46,940
-0.04(-5.42%)
Sep 29, 2023
0.6879
0.7211
0.6369
0.7190
44,381
+0.03(+4.52%)
Sep 28, 2023
0.6305
0.6990
0.6266
0.6879
46,316
+0.04(+6.49%)
Sep 27, 2023
0.6600
0.7000
0.6395
0.6460
78,953
-0.02(-3.12%)
Sep 26, 2023
0.6697
0.6700
0.6100
0.6668
47,151
-0.00(-0.33%)
Sep 25, 2023
0.5900
0.6800
0.5960
0.6690
84,487
+0.09(+15.36%)
Sep 22, 2023
0.5939
0.5939
0.5736
0.5799
15,420
-0.01(-2.36%)
Sep 21, 2023
0.5718
0.6000
0.5110
0.5939
70,097
+0.00(+0.83%)
Sep 20, 2023
0.6000
0.6078
0.5600
0.5890
71,312
-0.01(-1.83%)
Sep 19, 2023
0.6552
0.6990
0.5800
0.6000
160,839
-0.05(-7.69%)
Sep 18, 2023
0.6488
0.7300
0.6200
0.6500
214,669
+0.00(+0.00%)
Sep 15, 2023
0.7200
0.7390
0.6390
0.6500
300,291
-0.05(-7.14%)
Sep 14, 2023
0.8100
0.8488
0.6500
0.7000
175,104
-0.11(-13.58%)
Sep 13, 2023
0.8300
0.8984
0.6650
0.8100
203,602
-0.05(-6.09%)
Sep 12, 2023
0.7989
1.070
0.7010
0.8625
1,134,075
+0.12(+16.73%)
Sep 11, 2023
0.7791
0.8063
0.7042
0.7389
149,682
-0.02(-2.52%)
Sep 08, 2023
0.8080
0.8080
0.6300
0.7580
114,606
-0.00(-0.26%)
Sep 07, 2023
0.8730
0.8730
0.7011
0.7600
24,635
-0.09(-10.59%)
Sep 06, 2023
0.9110
0.9500
0.8196
0.8500
36,201
-0.05(-5.56%)
Sep 05, 2023
0.8800
0.9000
0.8193
0.9000
24,124
+0.07(+7.78%)
Sep 01, 2023
0.9000
0.9000
0.8201
0.8350
4,536
-0.06(-7.21%)
Aug 31, 2023
0.9200
0.9400
0.8000
0.8999
45,319
+0.04(+4.47%)
Aug 30, 2023
0.7850
0.9249
0.7850
0.8614
24,499
+0.09(+12.38%)
Aug 29, 2023
0.7400
0.7801
0.7300
0.7665
9,075
+0.04(+5.00%)
Aug 28, 2023
0.7329
0.8500
0.7300
0.7300
27,649
+0.03(+4.58%)
Aug 25, 2023
0.6900
0.7100
0.6244
0.6980
106,077
+0.00(+0.35%)
Aug 24, 2023
0.7400
0.7493
0.6710
0.6956
36,972
-0.05(-7.25%)
Aug 23, 2023
0.7700
0.8000
0.7401
0.7500
50,804
-0.05(-6.12%)
Aug 22, 2023
0.7800
0.8200
0.7500
0.7989
24,620
+0.02(+2.42%)
Aug 21, 2023
0.8400
0.8500
0.6900
0.7800
31,111
-0.05(-6.02%)
Aug 18, 2023
0.8400
0.8600
0.8101
0.8300
19,189
-0.06(-7.14%)
Aug 17, 2023
0.8700
0.9050
0.8500
0.8938
10,490
-0.04(-3.89%)
Aug 16, 2023
0.9000
0.9450
0.8200
0.9300
25,653
+0.05(+5.68%)
Aug 15, 2023
0.9300
0.9320
0.8800
0.8800
6,846
+0.00(+0.00%)
Aug 14, 2023
1.050
1.060
0.8213
0.8800
57,330
-0.14(-13.73%)
Aug 11, 2023
0.9900
1.127
0.9650
1.020
22,115
+0.03(+3.03%)
Aug 10, 2023
0.9000
1.081
0.9000
0.9900
22,150
-0.01(-1.49%)
Aug 09, 2023
1.030
1.030
0.8700
1.005
60,712
-0.03(-2.90%)
Aug 08, 2023
1.030
1.077
0.9100
1.035
12,993
+0.02(+2.48%)
Aug 07, 2023
1.100
1.138
1.010
1.010
22,575
-0.04(-3.81%)
Aug 04, 2023
0.9605
1.150
0.9605
1.050
36,771
+0.02(+1.94%)
Aug 03, 2023
1.000
1.070
0.9601
1.030
61,071
+0.02(+2.10%)
Aug 02, 2023
0.9000
1.020
0.8202
1.009
122,441
+0.11(+12.09%)
Aug 01, 2023
0.8600
0.9000
0.8400
0.9000
6,786
+0.04(+4.29%)
Jul 31, 2023
0.7940
0.8840
0.7903
0.8630
15,440
+0.03(+3.98%)
Jul 28, 2023
0.8330
0.8750
0.8300
0.8300
3,249
+0.03(+3.57%)
Jul 27, 2023
0.8000
0.8842
0.8000
0.8014
12,822
+0.00(+0.05%)
Jul 26, 2023
0.9101
0.9101
0.7900
0.8010
52,338
-0.07(-8.25%)
Jul 25, 2023
0.8400
0.8799
0.8305
0.8730
8,583
+0.00(+0.34%)
Jul 24, 2023
0.8820
0.8820
0.8301
0.8700
11,542
+0.02(+2.35%)
Jul 21, 2023
0.8700
0.9000
0.8400
0.8500
4,342
+0.01(+1.19%)
Jul 20, 2023
0.8600
0.9000
0.8300
0.8400
23,380
-0.03(-3.45%)
Jul 19, 2023
0.8500
0.8987
0.8500
0.8700
11,992
-0.01(-1.14%)
Jul 18, 2023
0.9000
0.9000
0.8510
0.8800
11,802
+0.00(+0.00%)
Jul 17, 2023
0.9400
0.9400
0.8800
0.8800
7,904
-0.05(-5.58%)
Jul 14, 2023
0.9850
0.9851
0.9001
0.9320
21,552
-0.05(-4.89%)
Jul 13, 2023
0.9400
0.9899
0.9202
0.9799
14,277
+0.03(+3.61%)
Jul 12, 2023
0.9215
0.9800
0.9215
0.9458
7,380
-0.03(-2.99%)
Jul 11, 2023
0.9400
0.9900
0.8710
0.9750
46,525
+0.01(+1.30%)
Jul 10, 2023
0.9900
0.9900
0.9252
0.9625
14,808
-0.01(-0.77%)
Jul 07, 2023
0.8800
0.9700
0.8800
0.9700
8,978
+0.09(+10.21%)
Jul 06, 2023
0.9937
0.9937
0.8700
0.8801
42,681
-0.04(-4.67%)
Jul 05, 2023
0.9704
0.9704
0.9232
0.9232
9,746
-0.00(-0.11%)
Jul 03, 2023
0.9231
0.9400
0.9231
0.9242
4,977
+0.01(+0.66%)
Jun 30, 2023
0.8900
0.9458
0.8900
0.9181
12,240
+0.02(+2.01%)
Jun 29, 2023
0.9708
0.9857
0.8753
0.9000
45,730
+0.01(+1.45%)
Jun 28, 2023
0.8431
1.000
0.8431
0.8871
41,810
+0.02(+1.97%)
Jun 27, 2023
0.9514
0.9514
0.8501
0.8700
15,865
-0.05(-5.43%)
Jun 26, 2023
0.7902
0.9200
0.7900
0.9200
14,529
+0.10(+12.73%)
Jun 23, 2023
0.8500
0.8500
0.7300
0.8161
70,826
+0.01(+0.74%)
Jun 22, 2023
0.9000
0.9199
0.8100
0.8101
21,846
-0.07(-7.46%)
Jun 21, 2023
0.9100
0.9998
0.8700
0.8754
61,640
-0.03(-3.81%)
Jun 20, 2023
0.9773
1.000
0.8603
0.9101
50,668
-0.09(-8.99%)
Jun 16, 2023
1.070
1.120
1.000
1.000
23,154
-0.05(-5.21%)
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.