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
Caremax Inc
(NQ:
CMAX
)
2.570
-0.100 (-3.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
2.800
2.980
2.760
2.930
15,447
+0.05(+1.74%)
May 30, 2024
2.970
3.050
2.880
2.880
17,898
-0.03(-1.03%)
May 29, 2024
2.820
3.000
2.820
2.910
11,103
+0.02(+0.69%)
May 28, 2024
2.710
3.080
2.610
2.890
26,488
+0.15(+5.47%)
May 24, 2024
2.840
2.970
2.710
2.740
15,387
-0.15(-5.19%)
May 23, 2024
3.250
3.360
2.810
2.890
33,564
-0.36(-11.08%)
May 22, 2024
3.550
3.659
3.120
3.250
27,742
-0.16(-4.69%)
May 21, 2024
2.840
3.500
2.820
3.410
54,956
+0.55(+19.23%)
May 20, 2024
2.760
3.038
2.760
2.860
7,503
-0.03(-1.04%)
May 17, 2024
2.760
2.990
2.700
2.890
16,060
+0.12(+4.33%)
May 16, 2024
2.960
3.000
2.670
2.770
34,054
-0.05(-1.77%)
May 15, 2024
2.770
3.050
2.760
2.820
34,844
+0.04(+1.44%)
May 14, 2024
2.930
3.140
2.780
2.780
46,008
-0.13(-4.47%)
May 13, 2024
2.990
3.250
2.901
2.910
22,027
-0.08(-2.68%)
May 10, 2024
3.070
3.290
2.910
2.990
26,143
-0.02(-0.66%)
May 09, 2024
3.360
3.380
3.010
3.010
20,276
-0.31(-9.34%)
May 08, 2024
3.230
3.424
3.194
3.320
26,594
+0.07(+2.15%)
May 07, 2024
3.050
3.475
3.050
3.250
22,372
+0.16(+5.18%)
May 06, 2024
3.310
3.515
2.950
3.090
44,120
-0.22(-6.65%)
May 03, 2024
3.580
3.609
3.250
3.310
16,246
-0.14(-4.06%)
May 02, 2024
4.040
4.120
3.350
3.450
60,143
-0.51(-12.88%)
May 01, 2024
3.590
4.050
3.490
3.960
47,960
+0.39(+10.92%)
Apr 30, 2024
3.320
3.750
3.260
3.570
27,915
+0.27(+8.18%)
Apr 29, 2024
3.120
3.520
2.980
3.300
16,713
+0.18(+5.77%)
Apr 26, 2024
2.860
3.300
2.860
3.120
30,117
+0.25(+8.90%)
Apr 25, 2024
3.180
3.340
2.850
2.865
16,872
-0.39(-12.12%)
Apr 24, 2024
3.390
4.040
3.110
3.260
175,535
-0.23(-6.59%)
Apr 23, 2024
3.300
4.220
3.225
3.490
162,098
+0.28(+8.72%)
Apr 22, 2024
2.550
3.300
2.530
3.210
50,414
+0.64(+24.90%)
Apr 19, 2024
2.350
2.740
2.239
2.570
53,378
+0.17(+7.08%)
Apr 18, 2024
2.520
2.702
2.235
2.400
58,364
-0.11(-4.38%)
Apr 17, 2024
2.930
3.090
2.480
2.510
79,818
-0.42(-14.33%)
Apr 16, 2024
3.190
3.190
2.920
2.930
31,558
-0.32(-9.85%)
Apr 15, 2024
3.390
3.780
3.141
3.250
81,999
+0.04(+1.25%)
Apr 12, 2024
2.900
3.890
2.880
3.210
296,036
+0.33(+11.46%)
Apr 11, 2024
3.260
3.260
2.745
2.880
50,443
-0.31(-9.72%)
Apr 10, 2024
3.700
3.730
3.090
3.190
61,657
-0.60(-15.83%)
Apr 09, 2024
4.050
4.280
3.630
3.790
73,296
-0.23(-5.72%)
Apr 08, 2024
4.440
4.538
3.870
4.020
99,913
-0.32(-7.37%)
Apr 05, 2024
4.510
4.780
4.230
4.340
31,240
-0.25(-5.45%)
Apr 04, 2024
4.440
4.780
4.350
4.590
38,009
+0.17(+3.85%)
Apr 03, 2024
4.590
4.852
4.060
4.420
41,930
-0.20(-4.33%)
Apr 02, 2024
4.810
5.410
4.550
4.620
97,011
-0.30(-6.10%)
Apr 01, 2024
4.880
5.090
4.540
4.920
81,135
+0.10(+2.07%)
Mar 28, 2024
4.470
5.170
4.470
4.820
33,939
+0.42(+9.55%)
Mar 27, 2024
4.130
4.480
4.000
4.400
54,776
+0.34(+8.37%)
Mar 26, 2024
4.940
5.185
3.920
4.060
91,367
-0.77(-15.94%)
Mar 25, 2024
5.800
5.800
4.830
4.830
40,480
-1.04(-17.72%)
Mar 22, 2024
6.470
6.800
5.700
5.870
198,508
-0.40(-6.38%)
Mar 21, 2024
5.830
6.570
5.520
6.270
171,410
+0.80(+14.63%)
Mar 20, 2024
5.000
5.920
4.592
5.470
193,154
+0.57(+11.63%)
Mar 19, 2024
4.260
5.205
4.260
4.900
128,390
+0.66(+15.57%)
Mar 18, 2024
5.000
5.220
3.720
4.240
172,555
-1.30(-23.47%)
Mar 15, 2024
5.260
5.580
5.050
5.540
53,179
+0.34(+6.54%)
Mar 14, 2024
5.880
5.880
5.050
5.200
33,996
-0.61(-10.50%)
Mar 13, 2024
6.500
6.790
5.710
5.810
47,200
-0.73(-11.16%)
Mar 12, 2024
7.340
8.860
5.480
6.540
237,563
-0.30(-4.39%)
Mar 11, 2024
11.19
11.36
6.710
6.840
163,098
-4.36(-38.93%)
Mar 08, 2024
13.96
13.96
10.92
11.20
45,781
-2.76(-19.77%)
Mar 07, 2024
15.28
15.86
13.42
13.96
92,141
-0.94(-6.31%)
Mar 06, 2024
11.89
16.32
11.65
14.90
143,550
+3.01(+25.32%)
Mar 05, 2024
7.720
13.34
7.715
11.89
359,049
+4.18(+54.22%)
Mar 04, 2024
7.690
7.980
7.549
7.710
17,399
+0.03(+0.39%)
Mar 01, 2024
7.946
7.946
7.420
7.680
20,801
-0.01(-0.13%)
Feb 29, 2024
7.090
8.030
7.055
7.690
39,828
+0.75(+10.81%)
Feb 28, 2024
7.050
7.510
6.780
6.940
29,775
-0.23(-3.21%)
Feb 27, 2024
8.360
8.388
6.880
7.170
65,432
-1.26(-14.95%)
Feb 26, 2024
7.350
8.490
7.330
8.430
83,745
+0.74(+9.62%)
Feb 23, 2024
7.460
7.950
7.210
7.690
29,851
+0.01(+0.13%)
Feb 22, 2024
6.440
7.680
5.870
7.680
75,579
+1.23(+19.07%)
Feb 21, 2024
4.920
6.860
4.920
6.450
86,037
+1.56(+31.90%)
Feb 20, 2024
4.440
5.110
4.440
4.890
78,088
+0.49(+11.14%)
Feb 16, 2024
4.400
4.656
4.310
4.400
14,273
-0.03(-0.68%)
Feb 15, 2024
4.680
4.810
4.390
4.430
29,936
-0.24(-5.14%)
Feb 14, 2024
4.160
4.670
4.100
4.670
26,652
+0.54(+13.08%)
Feb 13, 2024
4.580
4.606
4.087
4.130
39,549
-0.55(-11.75%)
Feb 12, 2024
5.040
5.132
4.610
4.680
114,805
-0.36(-7.14%)
Feb 09, 2024
5.380
5.580
4.880
5.040
36,779
-0.18(-3.45%)
Feb 08, 2024
6.230
6.370
5.220
5.220
34,441
-0.84(-13.86%)
Feb 07, 2024
7.240
7.240
6.020
6.060
44,626
-1.17(-16.18%)
Feb 06, 2024
7.470
7.740
7.220
7.230
53,497
-0.44(-5.74%)
Feb 05, 2024
6.800
7.890
6.760
7.670
147,022
+0.12(+1.59%)
Feb 02, 2024
6.750
11.80
6.150
7.550
914,089
+0.78(+11.52%)
Feb 01, 2024
7.890
9.000
6.560
6.770
150,023
+6.43(+1871.46%)
Jan 31, 2024
0.4481
0.4700
0.3434
0.3434
1,248,661
-0.09(-20.60%)
Jan 30, 2024
0.4100
0.4800
0.3806
0.4325
1,021,575
+0.04(+10.61%)
Jan 29, 2024
0.4053
0.4490
0.3800
0.3910
133,201
-0.02(-4.63%)
Jan 26, 2024
0.4100
0.4300
0.4100
0.4100
79,422
-0.01(-1.20%)
Jan 25, 2024
0.4728
0.4728
0.4105
0.4150
112,610
-0.04(-7.84%)
Jan 24, 2024
0.4425
0.4703
0.4383
0.4503
251,101
+0.01(+2.29%)
Jan 23, 2024
0.4450
0.4450
0.4022
0.4402
145,919
-0.01(-1.68%)
Jan 22, 2024
0.3863
0.4484
0.3610
0.4477
218,684
+0.07(+17.82%)
Jan 19, 2024
0.3300
0.3931
0.3010
0.3800
375,672
+0.07(+21.06%)
Jan 18, 2024
0.3191
0.3224
0.3012
0.3139
134,595
-0.01(-2.18%)
Jan 17, 2024
0.3251
0.3264
0.3208
0.3209
93,662
-0.01(-2.08%)
Jan 16, 2024
0.3900
0.3905
0.3277
0.3277
191,201
-0.04(-11.43%)
Jan 12, 2024
0.3400
0.3735
0.3204
0.3700
314,112
+0.04(+13.08%)
Jan 11, 2024
0.3600
0.3731
0.3216
0.3272
268,964
-0.04(-10.04%)
Jan 10, 2024
0.3992
0.3992
0.3600
0.3637
213,307
-0.00(-0.52%)
Jan 09, 2024
0.4000
0.4090
0.3616
0.3656
251,290
-0.05(-11.13%)
Jan 08, 2024
0.4078
0.4120
0.3850
0.4114
206,456
+0.01(+2.44%)
Jan 05, 2024
0.4159
0.4199
0.3850
0.4016
317,470
-0.01(-2.50%)
Jan 04, 2024
0.4100
0.4200
0.3925
0.4119
347,964
-0.00(-1.08%)
Jan 03, 2024
0.4328
0.4353
0.4019
0.4164
303,925
-0.03(-6.91%)
Jan 02, 2024
0.5075
0.5170
0.4310
0.4473
3,059,284
-0.05(-10.22%)
Dec 29, 2023
0.5300
0.5300
0.4800
0.4982
467,261
-0.02(-4.39%)
Dec 28, 2023
0.5417
0.5599
0.4979
0.5211
375,541
-0.01(-1.49%)
Dec 27, 2023
0.4800
0.5800
0.4800
0.5290
510,595
+0.06(+12.03%)
Dec 26, 2023
0.4257
0.4900
0.4200
0.4722
578,329
+0.05(+12.83%)
Dec 22, 2023
0.4349
0.4799
0.4000
0.4185
2,187,415
-0.01(-2.67%)
Dec 21, 2023
0.4399
0.4640
0.4280
0.4300
381,978
-0.01(-2.87%)
Dec 20, 2023
0.4509
0.4903
0.4300
0.4427
490,426
+0.01(+2.19%)
Dec 19, 2023
0.4690
0.4690
0.4267
0.4332
385,725
-0.02(-3.73%)
Dec 18, 2023
0.4700
0.4870
0.4450
0.4500
324,394
-0.02(-4.34%)
Dec 15, 2023
0.5000
0.5100
0.4613
0.4704
735,708
-0.04(-7.37%)
Dec 14, 2023
0.5000
0.5443
0.4921
0.5078
333,256
+0.02(+3.30%)
Dec 13, 2023
0.5050
0.5099
0.4577
0.4916
391,018
-0.01(-1.68%)
Dec 12, 2023
0.5007
0.5100
0.4773
0.5000
306,687
+0.00(+0.00%)
Dec 11, 2023
0.7100
0.7100
0.4958
0.5000
580,912
-0.21(-29.58%)
Dec 08, 2023
0.7700
0.7995
0.7001
0.7100
191,052
-0.05(-6.58%)
Dec 07, 2023
0.7600
0.8113
0.7500
0.7600
197,112
+0.01(+1.33%)
Dec 06, 2023
0.7300
0.7554
0.7296
0.7500
100,840
+0.02(+2.80%)
Dec 05, 2023
0.7590
0.7800
0.7240
0.7296
153,287
-0.02(-2.59%)
Dec 04, 2023
0.7100
0.7875
0.7100
0.7490
337,839
+0.04(+5.49%)
Dec 01, 2023
0.6900
0.7110
0.6835
0.7100
425,787
+0.03(+4.41%)
Nov 30, 2023
0.7400
0.7495
0.6734
0.6800
262,751
-0.06(-8.11%)
Nov 29, 2023
0.7300
0.7500
0.7300
0.7400
229,623
+0.01(+1.37%)
Nov 28, 2023
0.7700
0.7800
0.6400
0.7300
1,859,529
-0.02(-2.67%)
Nov 27, 2023
0.7600
0.7699
0.6866
0.7500
529,140
+0.02(+3.02%)
Nov 24, 2023
0.7240
0.8087
0.7000
0.7280
136,827
-0.02(-2.67%)
Nov 22, 2023
0.6972
0.7700
0.6913
0.7480
455,842
+0.04(+5.10%)
Nov 21, 2023
0.9300
0.9500
0.6901
0.7117
665,608
-0.25(-25.86%)
Nov 20, 2023
0.9500
0.9661
0.8522
0.9600
360,237
+0.01(+1.05%)
Nov 17, 2023
0.9400
1.000
0.9400
0.9500
846,251
+0.01(+0.99%)
Nov 16, 2023
1.050
1.070
0.9143
0.9407
690,826
-0.14(-13.30%)
Nov 15, 2023
1.210
1.270
1.080
1.085
352,323
-0.15(-11.79%)
Nov 14, 2023
1.120
1.230
1.075
1.230
2,106,364
+0.09(+7.89%)
Nov 13, 2023
1.270
1.278
1.050
1.140
253,105
-0.11(-9.16%)
Nov 10, 2023
1.420
1.438
1.250
1.255
210,744
-0.21(-14.33%)
Nov 09, 2023
1.800
1.830
1.460
1.465
197,499
-0.24(-14.08%)
Nov 08, 2023
1.880
1.880
1.680
1.705
104,362
-0.17(-8.82%)
Nov 07, 2023
1.850
1.955
1.820
1.870
211,206
-0.01(-0.53%)
Nov 06, 2023
2.040
2.050
1.880
1.880
70,164
-0.09(-4.57%)
Nov 03, 2023
1.920
2.060
1.920
1.970
237,998
+0.06(+3.14%)
Nov 02, 2023
1.800
1.920
1.800
1.910
142,462
+0.11(+6.11%)
Nov 01, 2023
1.950
2.043
1.790
1.800
589,745
-0.20(-10.00%)
Oct 31, 2023
2.180
2.180
1.975
2.000
80,477
+0.00(+0.00%)
Oct 30, 2023
2.060
2.110
1.950
2.000
89,507
-0.03(-1.48%)
Oct 27, 2023
2.130
2.150
2.020
2.030
101,394
-0.10(-4.69%)
Oct 26, 2023
2.280
2.305
2.090
2.130
152,380
-0.13(-5.75%)
Oct 25, 2023
2.380
2.490
2.250
2.260
191,987
-0.15(-6.22%)
Oct 24, 2023
2.290
2.440
2.280
2.410
84,453
+0.14(+6.17%)
Oct 23, 2023
2.330
2.450
2.250
2.270
94,539
-0.01(-0.44%)
Oct 20, 2023
2.260
2.370
2.250
2.280
105,530
+0.02(+0.88%)
Oct 19, 2023
2.250
2.295
2.250
2.260
136,281
+0.01(+0.44%)
Oct 18, 2023
2.260
2.305
2.250
2.250
217,973
-0.06(-2.60%)
Oct 17, 2023
2.340
2.440
2.250
2.310
186,578
-0.06(-2.53%)
Oct 16, 2023
2.690
2.840
2.350
2.370
298,888
-0.29(-10.90%)
Oct 13, 2023
2.580
2.680
2.429
2.660
138,176
+0.10(+3.91%)
Oct 12, 2023
2.630
2.640
2.500
2.560
114,530
-0.08(-3.03%)
Oct 11, 2023
2.620
2.680
2.530
2.640
138,130
+0.01(+0.38%)
Oct 10, 2023
2.370
2.640
2.370
2.630
175,178
+0.27(+11.44%)
Oct 09, 2023
2.410
2.460
2.300
2.360
126,617
-0.10(-4.07%)
Oct 06, 2023
2.420
2.510
2.290
2.460
123,420
+0.00(+0.00%)
Oct 05, 2023
2.220
2.510
2.207
2.460
280,425
+0.22(+9.82%)
Oct 04, 2023
2.120
2.310
2.110
2.240
250,551
+0.11(+5.16%)
Oct 03, 2023
2.130
2.160
2.090
2.130
244,511
+0.00(+0.00%)
Oct 02, 2023
2.120
2.180
2.100
2.130
375,822
+0.01(+0.47%)
Sep 29, 2023
2.210
2.240
2.109
2.120
131,150
-0.07(-3.20%)
Sep 28, 2023
2.220
2.260
2.160
2.190
149,742
-0.03(-1.35%)
Sep 27, 2023
2.160
2.250
2.150
2.220
153,739
+0.09(+4.23%)
Sep 26, 2023
2.120
2.160
2.100
2.130
90,677
+0.00(+0.00%)
Sep 25, 2023
2.100
2.140
2.110
2.130
87,680
+0.03(+1.43%)
Sep 22, 2023
2.110
2.140
2.095
2.100
154,330
+0.00(+0.00%)
Sep 21, 2023
2.080
2.130
2.040
2.100
223,318
+0.00(+0.00%)
Sep 20, 2023
2.150
2.150
2.100
2.100
276,824
-0.03(-1.41%)
Sep 19, 2023
2.130
2.230
2.080
2.130
665,044
-0.01(-0.47%)
Sep 18, 2023
2.180
2.180
2.090
2.140
471,859
-0.04(-1.83%)
Sep 15, 2023
2.230
2.255
2.130
2.180
560,052
-0.03(-1.36%)
Sep 14, 2023
2.220
2.270
2.170
2.210
181,858
+0.00(+0.00%)
Sep 13, 2023
2.160
2.215
2.100
2.210
241,755
+0.06(+2.79%)
Sep 12, 2023
2.140
2.250
2.110
2.150
183,993
-0.02(-0.92%)
Sep 11, 2023
2.250
2.260
2.090
2.170
198,630
-0.05(-2.25%)
Sep 08, 2023
2.110
2.245
2.090
2.220
338,719
+0.12(+5.71%)
Sep 07, 2023
2.110
2.150
2.080
2.100
267,055
-0.01(-0.47%)
Sep 06, 2023
2.230
2.290
2.092
2.110
167,359
-0.12(-5.38%)
Sep 05, 2023
2.220
2.310
2.210
2.230
218,310
-0.01(-0.45%)
Sep 01, 2023
2.250
2.370
2.220
2.240
589,431
+0.01(+0.45%)
Aug 31, 2023
2.280
2.370
2.210
2.230
289,413
-0.04(-1.76%)
Aug 30, 2023
2.120
2.310
2.110
2.270
157,938
+0.13(+6.07%)
Aug 29, 2023
2.130
2.165
2.075
2.140
120,969
+0.01(+0.47%)
Aug 28, 2023
2.090
2.155
2.060
2.130
101,778
+0.04(+1.91%)
Aug 25, 2023
2.020
2.140
1.990
2.090
181,703
+0.09(+4.50%)
Aug 24, 2023
2.070
2.120
2.000
2.000
224,962
-0.11(-5.21%)
Aug 23, 2023
2.010
2.110
2.000
2.110
172,623
+0.10(+4.98%)
Aug 22, 2023
2.050
2.085
1.990
2.010
1,362,454
+0.00(+0.00%)
Aug 21, 2023
1.940
2.030
1.860
2.010
388,992
+0.07(+3.61%)
Aug 18, 2023
2.060
2.135
1.930
1.940
205,238
-0.17(-8.06%)
Aug 17, 2023
1.940
2.120
1.920
2.110
160,528
+0.15(+7.93%)
Aug 16, 2023
2.090
2.105
1.915
1.955
171,792
-0.17(-8.22%)
Aug 15, 2023
2.170
2.300
2.130
2.130
135,166
-0.08(-3.62%)
Aug 14, 2023
2.210
2.260
1.830
2.210
601,985
-0.04(-2.00%)
Aug 11, 2023
2.340
2.500
2.230
2.255
228,398
-0.29(-11.22%)
Aug 10, 2023
2.700
2.710
2.385
2.540
231,296
-0.13(-4.87%)
Aug 09, 2023
2.860
2.860
2.470
2.670
230,126
-0.08(-2.91%)
Aug 08, 2023
2.630
2.770
2.550
2.750
160,284
+0.10(+3.77%)
Aug 07, 2023
2.720
2.720
2.545
2.650
338,886
-0.06(-2.21%)
Aug 04, 2023
2.610
2.795
2.535
2.710
267,072
+0.14(+5.45%)
Aug 03, 2023
2.440
2.580
2.430
2.570
226,461
+0.08(+3.21%)
Aug 02, 2023
2.500
2.505
2.410
2.490
152,244
-0.01(-0.40%)
Aug 01, 2023
2.400
2.540
2.310
2.500
590,342
+0.11(+4.60%)
Jul 31, 2023
2.360
2.605
2.350
2.390
383,350
+0.07(+3.02%)
Jul 28, 2023
2.210
2.330
2.169
2.320
1,397,181
+0.13(+5.94%)
Jul 27, 2023
2.220
2.272
2.125
2.190
343,043
-0.01(-0.45%)
Jul 26, 2023
2.230
2.280
2.195
2.200
180,615
-0.04(-1.79%)
Jul 25, 2023
2.520
2.520
2.230
2.240
221,042
-0.16(-6.67%)
Jul 24, 2023
2.520
2.520
2.375
2.400
182,494
-0.08(-3.23%)
Jul 21, 2023
2.570
2.610
2.440
2.480
275,871
-0.05(-1.98%)
Jul 20, 2023
2.580
2.679
2.500
2.530
256,688
-0.09(-3.44%)
Jul 19, 2023
2.590
3.330
2.570
2.620
1,142,243
+0.04(+1.55%)
Jul 18, 2023
2.670
2.865
2.550
2.580
289,832
-0.11(-4.09%)
Jul 17, 2023
2.590
2.730
2.550
2.690
136,284
+0.15(+5.91%)
Jul 14, 2023
2.760
2.770
2.320
2.540
382,469
-0.19(-6.96%)
Jul 13, 2023
2.760
2.810
2.720
2.730
121,196
-0.03(-1.09%)
Jul 12, 2023
2.850
2.990
2.730
2.760
183,470
-0.03(-1.08%)
Jul 11, 2023
2.720
2.835
2.690
2.790
224,025
+0.08(+2.95%)
Jul 10, 2023
2.700
2.730
2.660
2.710
425,822
+0.00(+0.18%)
Jul 07, 2023
2.660
2.730
2.640
2.705
274,887
+0.03(+1.12%)
Jul 06, 2023
2.770
2.800
2.540
2.675
242,147
-0.16(-5.48%)
Jul 05, 2023
2.980
3.050
2.815
2.830
507,595
-0.15(-5.03%)
Jul 03, 2023
3.090
3.310
2.910
2.980
470,851
-0.13(-4.18%)
Jun 30, 2023
3.170
3.230
3.090
3.110
308,972
+0.00(+0.00%)
Jun 29, 2023
3.340
3.470
3.090
3.110
290,135
-0.22(-6.61%)
Jun 28, 2023
3.310
3.440
3.240
3.330
779,722
+0.02(+0.60%)
Jun 27, 2023
3.370
3.400
3.190
3.310
463,347
-0.06(-1.78%)
Jun 26, 2023
3.350
3.540
3.250
3.370
437,790
-0.02(-0.74%)
Jun 23, 2023
3.250
3.520
3.240
3.395
3,191,077
+0.06(+1.95%)
Jun 22, 2023
3.770
3.770
3.310
3.330
1,906,245
-0.47(-12.37%)
Jun 21, 2023
3.680
3.920
3.670
3.800
273,321
+0.09(+2.43%)
Jun 20, 2023
3.410
3.730
3.380
3.710
328,881
+0.25(+7.23%)
Jun 16, 2023
3.510
3.670
3.350
3.460
657,736
-0.05(-1.42%)
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.