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
Taboola.com Ltd
(NQ:
TBLA
)
4.185
+0.065 (+1.58%)
Streaming Delayed Price
Updated: 10:17 AM EDT, May 23, 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
4.140
4.155
4.090
4.120
862,479
+0.00(+0.00%)
May 21, 2024
4.300
4.300
4.090
4.120
668,843
-0.14(-3.29%)
May 20, 2024
4.240
4.290
4.180
4.260
787,337
-0.06(-1.39%)
May 17, 2024
4.350
4.400
4.315
4.320
526,305
-0.02(-0.46%)
May 16, 2024
4.270
4.400
4.270
4.340
1,425,650
+0.00(+0.00%)
May 15, 2024
4.330
4.370
4.270
4.340
730,117
+0.01(+0.23%)
May 14, 2024
4.180
4.350
4.180
4.330
901,628
+0.11(+2.61%)
May 13, 2024
4.450
4.475
4.190
4.220
1,015,366
-0.18(-4.09%)
May 10, 2024
4.510
4.550
4.310
4.400
1,374,495
-0.15(-3.40%)
May 09, 2024
4.340
4.600
4.335
4.555
1,699,541
+0.01(+0.33%)
May 08, 2024
4.080
4.555
3.950
4.540
2,891,121
+0.01(+0.22%)
May 07, 2024
4.550
4.575
4.490
4.530
1,937,212
+0.00(+0.00%)
May 06, 2024
4.470
4.600
4.440
4.530
896,559
+0.10(+2.26%)
May 03, 2024
4.470
4.510
4.420
4.430
826,444
+0.03(+0.68%)
May 02, 2024
4.370
4.475
4.300
4.400
669,151
+0.12(+2.80%)
May 01, 2024
4.200
4.400
4.180
4.280
791,035
+0.08(+1.90%)
Apr 30, 2024
4.240
4.300
4.200
4.200
534,327
-0.05(-1.18%)
Apr 29, 2024
4.240
4.295
4.190
4.250
552,652
+0.02(+0.47%)
Apr 26, 2024
4.250
4.340
4.220
4.230
759,358
+0.03(+0.71%)
Apr 25, 2024
4.060
4.230
4.000
4.200
794,434
+0.03(+0.72%)
Apr 24, 2024
4.200
4.280
4.050
4.170
1,047,317
-0.01(-0.24%)
Apr 23, 2024
4.000
4.180
3.980
4.180
580,117
+0.19(+4.76%)
Apr 22, 2024
3.960
4.055
3.920
3.990
829,283
+0.04(+1.01%)
Apr 19, 2024
3.950
4.010
3.940
3.950
745,836
-0.03(-0.75%)
Apr 18, 2024
3.910
3.990
3.900
3.980
830,084
+0.07(+1.79%)
Apr 17, 2024
3.950
4.010
3.910
3.910
846,272
-0.03(-0.76%)
Apr 16, 2024
3.930
3.985
3.920
3.940
692,304
-0.02(-0.51%)
Apr 15, 2024
4.030
4.095
3.925
3.960
952,558
-0.05(-1.25%)
Apr 12, 2024
4.110
4.165
4.000
4.010
696,145
-0.16(-3.84%)
Apr 11, 2024
4.180
4.230
4.110
4.170
726,645
-0.03(-0.71%)
Apr 10, 2024
4.200
4.260
4.145
4.200
1,219,070
-0.06(-1.41%)
Apr 09, 2024
4.350
4.380
4.255
4.260
556,195
-0.03(-0.70%)
Apr 08, 2024
4.350
4.405
4.200
4.290
1,019,204
-0.11(-2.50%)
Apr 05, 2024
4.300
4.410
4.250
4.400
1,004,674
+0.10(+2.33%)
Apr 04, 2024
4.500
4.540
4.300
4.300
712,567
-0.18(-4.02%)
Apr 03, 2024
4.430
4.490
4.420
4.480
590,097
+0.03(+0.67%)
Apr 02, 2024
4.470
4.510
4.320
4.450
595,839
-0.01(-0.22%)
Apr 01, 2024
4.540
4.540
4.355
4.460
1,006,394
+0.02(+0.45%)
Mar 28, 2024
4.410
4.470
4.470
4.440
1,748,204
+0.04(+0.91%)
Mar 27, 2024
4.310
4.450
4.260
4.400
1,539,186
+0.11(+2.56%)
Mar 26, 2024
4.290
4.390
4.270
4.290
579,803
+0.00(+0.00%)
Mar 25, 2024
4.440
4.440
4.240
4.290
761,739
-0.07(-1.61%)
Mar 22, 2024
4.410
4.440
4.310
4.360
647,608
-0.04(-0.91%)
Mar 21, 2024
4.340
4.480
4.280
4.400
1,124,970
+0.04(+0.92%)
Mar 20, 2024
4.260
4.370
4.250
4.360
1,045,378
+0.09(+2.11%)
Mar 19, 2024
4.230
4.335
4.130
4.270
1,545,220
-0.06(-1.39%)
Mar 18, 2024
4.190
4.360
4.135
4.330
2,104,978
+0.18(+4.34%)
Mar 15, 2024
4.210
4.230
4.140
4.150
1,580,627
-0.06(-1.43%)
Mar 14, 2024
4.200
4.340
4.180
4.210
1,882,202
-0.08(-1.86%)
Mar 13, 2024
4.460
4.630
4.285
4.290
9,978,518
-0.21(-4.67%)
Mar 12, 2024
4.450
4.510
4.150
4.500
13,024,624
+0.18(+4.17%)
Mar 11, 2024
4.280
4.665
4.280
4.320
3,711,019
-0.01(-0.23%)
Mar 08, 2024
4.360
4.555
4.330
4.330
922,220
-0.07(-1.59%)
Mar 07, 2024
4.330
4.420
4.245
4.400
1,322,560
+0.11(+2.56%)
Mar 06, 2024
4.510
4.560
4.290
4.290
1,370,420
-0.23(-5.09%)
Mar 05, 2024
4.640
4.650
4.480
4.520
905,159
-0.16(-3.42%)
Mar 04, 2024
4.370
4.760
4.310
4.680
1,961,007
+0.34(+7.83%)
Mar 01, 2024
4.330
4.470
4.290
4.340
1,126,167
-0.02(-0.46%)
Feb 29, 2024
4.400
4.470
4.310
4.360
2,165,351
-0.10(-2.24%)
Feb 28, 2024
4.950
4.960
4.400
4.460
4,968,150
-0.33(-6.89%)
Feb 27, 2024
4.720
4.800
4.640
4.790
1,489,462
+0.09(+1.91%)
Feb 26, 2024
4.680
4.800
4.660
4.700
1,490,031
+0.02(+0.43%)
Feb 23, 2024
4.700
4.730
4.650
4.680
520,066
-0.03(-0.64%)
Feb 22, 2024
4.740
4.740
4.670
4.710
556,067
+0.05(+1.07%)
Feb 21, 2024
4.740
4.790
4.630
4.660
679,011
-0.07(-1.48%)
Feb 20, 2024
4.720
4.780
4.670
4.730
527,911
-0.05(-1.05%)
Feb 16, 2024
4.660
4.880
4.660
4.780
1,322,369
-0.05(-1.04%)
Feb 15, 2024
4.850
4.870
4.790
4.830
554,181
+0.01(+0.21%)
Feb 14, 2024
4.650
4.820
4.650
4.820
702,500
+0.21(+4.67%)
Feb 13, 2024
4.710
4.770
4.575
4.605
1,157,208
-0.20(-4.26%)
Feb 12, 2024
4.850
4.901
4.775
4.810
667,863
-0.01(-0.21%)
Feb 09, 2024
4.750
4.820
4.665
4.820
873,615
+0.08(+1.69%)
Feb 08, 2024
4.750
4.840
4.680
4.740
1,001,032
-0.02(-0.42%)
Feb 07, 2024
4.760
4.805
4.660
4.760
802,555
+0.00(+0.00%)
Feb 06, 2024
4.760
4.815
4.710
4.760
817,918
+0.00(+0.00%)
Feb 05, 2024
4.860
4.890
4.690
4.760
725,674
-0.10(-2.06%)
Feb 02, 2024
4.840
4.920
4.730
4.860
642,761
+0.03(+0.62%)
Feb 01, 2024
4.950
5.000
4.690
4.830
1,197,768
+0.11(+2.33%)
Jan 31, 2024
4.900
4.960
4.720
4.720
1,593,953
-0.15(-3.08%)
Jan 30, 2024
4.690
4.970
4.610
4.870
3,399,671
+0.28(+6.10%)
Jan 29, 2024
4.380
4.595
4.340
4.590
1,065,666
+0.23(+5.28%)
Jan 26, 2024
4.340
4.450
4.340
4.360
742,027
+0.00(+0.00%)
Jan 25, 2024
4.280
4.420
4.280
4.360
564,869
+0.08(+1.87%)
Jan 24, 2024
4.360
4.420
4.280
4.280
881,080
-0.03(-0.70%)
Jan 23, 2024
4.190
4.345
4.190
4.310
866,638
+0.15(+3.61%)
Jan 22, 2024
4.170
4.255
4.150
4.160
657,606
+0.02(+0.48%)
Jan 19, 2024
4.050
4.170
4.050
4.140
748,779
+0.10(+2.48%)
Jan 18, 2024
4.020
4.070
3.970
4.040
692,183
+0.04(+1.00%)
Jan 17, 2024
4.000
4.040
3.960
4.000
1,355,101
-0.09(-2.20%)
Jan 16, 2024
4.130
4.130
4.040
4.090
1,047,738
-0.07(-1.68%)
Jan 12, 2024
4.230
4.299
4.140
4.160
623,782
-0.06(-1.42%)
Jan 11, 2024
4.330
4.340
4.090
4.220
1,124,835
-0.14(-3.21%)
Jan 10, 2024
4.410
4.480
4.340
4.360
1,119,003
-0.05(-1.13%)
Jan 09, 2024
4.410
4.510
4.379
4.410
848,107
-0.06(-1.34%)
Jan 08, 2024
4.220
4.500
4.220
4.470
1,357,785
+0.16(+3.71%)
Jan 05, 2024
4.110
4.315
4.090
4.310
1,228,916
+0.22(+5.38%)
Jan 04, 2024
4.120
4.160
4.030
4.090
1,017,257
+0.00(+0.00%)
Jan 03, 2024
4.110
4.170
4.060
4.090
922,978
-0.11(-2.62%)
Jan 02, 2024
4.300
4.300
4.170
4.200
936,383
-0.13(-3.00%)
Dec 29, 2023
4.330
4.399
4.303
4.330
814,663
-0.02(-0.46%)
Dec 28, 2023
4.240
4.360
4.220
4.350
736,794
+0.11(+2.59%)
Dec 27, 2023
4.210
4.290
4.165
4.240
808,993
+0.02(+0.47%)
Dec 26, 2023
4.150
4.270
4.150
4.220
795,259
+0.08(+1.93%)
Dec 22, 2023
4.100
4.150
3.985
4.140
1,406,850
+0.02(+0.49%)
Dec 21, 2023
3.930
4.120
3.920
4.120
1,829,887
+0.29(+7.57%)
Dec 20, 2023
3.870
4.010
3.810
3.830
1,841,969
-0.03(-0.78%)
Dec 19, 2023
3.810
3.880
3.810
3.860
1,662,869
+0.05(+1.31%)
Dec 18, 2023
3.660
3.845
3.660
3.810
1,381,403
+0.15(+4.10%)
Dec 15, 2023
3.820
3.820
3.630
3.660
2,143,308
-0.15(-3.94%)
Dec 14, 2023
3.800
3.900
3.775
3.810
1,141,677
+0.00(+0.00%)
Dec 13, 2023
3.690
3.830
3.610
3.810
1,297,862
+0.13(+3.53%)
Dec 12, 2023
3.590
3.765
3.540
3.680
1,393,962
+0.07(+1.94%)
Dec 11, 2023
3.560
3.655
3.480
3.610
1,622,931
+0.03(+0.84%)
Dec 08, 2023
3.510
3.640
3.475
3.580
898,861
+0.06(+1.70%)
Dec 07, 2023
3.550
3.570
3.505
3.520
798,675
-0.04(-1.12%)
Dec 06, 2023
3.620
3.670
3.560
3.560
841,853
-0.03(-0.84%)
Dec 05, 2023
3.590
3.630
3.520
3.590
1,456,688
+0.02(+0.56%)
Dec 04, 2023
3.600
3.700
3.570
3.570
1,400,784
-0.10(-2.72%)
Dec 01, 2023
3.460
3.730
3.460
3.670
1,837,851
+0.22(+6.38%)
Nov 30, 2023
3.680
3.700
3.430
3.450
6,558,416
-0.22(-5.99%)
Nov 29, 2023
3.970
3.970
3.640
3.670
1,846,376
-0.28(-7.09%)
Nov 28, 2023
3.930
4.060
3.910
3.950
3,471,369
+0.10(+2.60%)
Nov 27, 2023
3.790
3.960
3.790
3.850
1,212,766
-0.01(-0.26%)
Nov 24, 2023
3.860
3.885
3.830
3.860
512,398
-0.02(-0.52%)
Nov 22, 2023
3.860
3.900
3.820
3.880
1,132,105
+0.06(+1.57%)
Nov 21, 2023
3.780
3.880
3.770
3.820
871,618
+0.03(+0.79%)
Nov 20, 2023
3.770
3.880
3.770
3.790
1,100,691
-0.01(-0.26%)
Nov 17, 2023
3.720
3.840
3.720
3.800
969,813
+0.00(+0.00%)
Nov 16, 2023
3.810
3.840
3.740
3.800
722,401
-0.06(-1.55%)
Nov 15, 2023
3.870
3.881
3.800
3.860
1,233,266
+0.01(+0.26%)
Nov 14, 2023
3.810
3.910
3.795
3.850
1,001,118
+0.03(+0.79%)
Nov 13, 2023
3.800
3.860
3.750
3.820
782,727
-0.04(-1.04%)
Nov 10, 2023
3.720
3.900
3.700
3.860
1,540,160
+0.11(+2.93%)
Nov 09, 2023
3.930
3.970
3.730
3.750
2,177,983
-0.30(-7.41%)
Nov 08, 2023
3.750
4.100
3.690
4.050
5,989,969
+0.57(+16.38%)
Nov 07, 2023
3.730
3.820
3.480
3.480
2,819,455
-0.26(-6.95%)
Nov 06, 2023
3.870
3.870
3.720
3.740
1,144,152
-0.09(-2.35%)
Nov 03, 2023
3.790
3.920
3.790
3.830
1,006,449
+0.08(+2.13%)
Nov 02, 2023
3.670
3.795
3.660
3.750
640,138
+0.11(+3.02%)
Nov 01, 2023
3.650
3.700
3.600
3.640
572,657
-0.03(-0.82%)
Oct 31, 2023
3.600
3.710
3.550
3.670
593,918
+0.06(+1.66%)
Oct 30, 2023
3.520
3.630
3.500
3.610
497,105
+0.13(+3.74%)
Oct 27, 2023
3.460
3.590
3.450
3.480
662,361
+0.04(+1.16%)
Oct 26, 2023
3.480
3.530
3.375
3.440
779,184
-0.04(-1.15%)
Oct 25, 2023
3.650
3.690
3.450
3.480
662,853
-0.19(-5.18%)
Oct 24, 2023
3.540
3.740
3.530
3.670
795,039
+0.14(+3.97%)
Oct 23, 2023
3.500
3.590
3.461
3.530
604,600
-0.02(-0.56%)
Oct 20, 2023
3.550
3.590
3.450
3.550
586,692
-0.01(-0.28%)
Oct 19, 2023
3.610
3.650
3.560
3.560
629,661
-0.04(-1.11%)
Oct 18, 2023
3.550
3.670
3.540
3.600
715,748
-0.03(-0.83%)
Oct 17, 2023
3.560
3.665
3.520
3.630
792,006
-0.01(-0.27%)
Oct 16, 2023
3.670
3.775
3.630
3.640
930,377
-0.02(-0.55%)
Oct 13, 2023
4.000
4.070
3.630
3.660
2,129,796
-0.24(-6.15%)
Oct 12, 2023
3.900
3.940
3.800
3.900
1,453,110
+0.00(+0.00%)
Oct 11, 2023
3.950
4.020
3.870
3.900
706,368
-0.05(-1.27%)
Oct 10, 2023
3.860
4.000
3.850
3.950
1,214,733
+0.11(+2.86%)
Oct 09, 2023
3.960
3.960
3.785
3.840
1,988,620
-0.23(-5.65%)
Oct 06, 2023
3.910
4.110
3.910
4.070
1,768,674
+0.09(+2.26%)
Oct 05, 2023
3.920
3.980
3.820
3.980
928,489
+0.12(+3.11%)
Oct 04, 2023
3.710
3.880
3.680
3.860
618,209
+0.09(+2.39%)
Oct 03, 2023
3.700
3.840
3.700
3.770
820,936
+0.02(+0.53%)
Oct 02, 2023
3.700
3.790
3.690
3.750
758,885
-0.04(-1.06%)
Sep 29, 2023
3.800
3.859
3.760
3.790
750,690
-0.01(-0.26%)
Sep 28, 2023
3.690
3.830
3.660
3.800
848,675
+0.13(+3.54%)
Sep 27, 2023
3.720
3.780
3.630
3.670
669,492
-0.01(-0.27%)
Sep 26, 2023
3.720
3.760
3.670
3.680
660,607
-0.10(-2.65%)
Sep 25, 2023
3.820
3.879
3.740
3.780
1,359,643
+0.04(+1.07%)
Sep 22, 2023
3.710
3.795
3.700
3.740
595,078
+0.06(+1.63%)
Sep 21, 2023
3.700
3.750
3.670
3.680
487,442
-0.05(-1.34%)
Sep 20, 2023
3.750
3.870
3.720
3.730
537,413
-0.08(-2.10%)
Sep 19, 2023
3.710
3.850
3.700
3.810
658,445
+0.10(+2.70%)
Sep 18, 2023
3.720
3.750
3.550
3.710
502,026
-0.04(-1.07%)
Sep 15, 2023
3.800
3.850
3.725
3.750
857,344
-0.06(-1.57%)
Sep 14, 2023
3.730
3.880
3.720
3.810
860,608
+0.11(+2.97%)
Sep 13, 2023
3.770
3.770
3.680
3.700
612,596
-0.05(-1.33%)
Sep 12, 2023
3.700
3.770
3.660
3.750
874,012
+0.07(+1.90%)
Sep 11, 2023
3.590
3.725
3.590
3.680
831,754
+0.13(+3.66%)
Sep 08, 2023
3.600
3.630
3.540
3.550
434,592
-0.06(-1.66%)
Sep 07, 2023
3.630
3.660
3.550
3.610
579,095
-0.06(-1.63%)
Sep 06, 2023
3.700
3.780
3.660
3.670
607,155
-0.07(-1.87%)
Sep 05, 2023
3.750
3.810
3.645
3.740
986,767
-0.05(-1.32%)
Sep 01, 2023
3.720
3.830
3.710
3.790
733,395
+0.04(+1.07%)
Aug 31, 2023
3.660
3.755
3.650
3.750
1,067,715
+0.07(+1.90%)
Aug 30, 2023
3.520
3.715
3.470
3.680
761,897
+0.13(+3.66%)
Aug 29, 2023
3.440
3.615
3.420
3.550
839,986
+0.10(+2.90%)
Aug 28, 2023
3.540
3.540
3.425
3.450
928,218
-0.09(-2.54%)
Aug 25, 2023
3.560
3.660
3.460
3.540
744,623
-0.02(-0.56%)
Aug 24, 2023
3.660
3.720
3.560
3.560
507,252
-0.14(-3.78%)
Aug 23, 2023
3.570
3.775
3.560
3.700
1,246,637
+0.09(+2.49%)
Aug 22, 2023
3.450
3.660
3.430
3.610
758,419
+0.16(+4.64%)
Aug 21, 2023
3.400
3.500
3.370
3.450
390,417
+0.01(+0.29%)
Aug 18, 2023
3.310
3.450
3.310
3.440
583,585
+0.06(+1.78%)
Aug 17, 2023
3.320
3.483
3.290
3.380
752,778
+0.03(+0.90%)
Aug 16, 2023
3.210
3.475
3.200
3.350
802,378
-0.13(-3.74%)
Aug 15, 2023
3.490
3.540
3.425
3.480
539,762
+0.02(+0.58%)
Aug 14, 2023
3.400
3.520
3.290
3.460
763,488
+0.06(+1.76%)
Aug 11, 2023
3.560
3.560
3.385
3.400
785,664
-0.12(-3.41%)
Aug 10, 2023
3.720
3.780
3.480
3.520
1,898,526
-0.27(-7.12%)
Aug 09, 2023
3.700
3.980
3.630
3.790
3,768,666
+0.42(+12.46%)
Aug 08, 2023
3.390
3.410
3.275
3.370
714,892
-0.01(-0.30%)
Aug 07, 2023
3.420
3.430
3.280
3.380
575,858
-0.02(-0.59%)
Aug 04, 2023
3.460
3.490
3.360
3.400
456,462
-0.01(-0.29%)
Aug 03, 2023
3.380
3.530
3.380
3.410
733,331
+0.02(+0.59%)
Aug 02, 2023
3.570
3.570
3.295
3.390
1,112,597
-0.25(-6.87%)
Aug 01, 2023
3.680
3.700
3.550
3.640
602,511
-0.10(-2.67%)
Jul 31, 2023
3.560
3.770
3.540
3.740
1,268,178
+0.26(+7.47%)
Jul 28, 2023
3.280
3.510
3.280
3.480
660,581
+0.24(+7.41%)
Jul 27, 2023
3.390
3.525
3.210
3.240
905,677
-0.07(-2.11%)
Jul 26, 2023
3.240
3.345
3.200
3.310
407,253
+0.09(+2.80%)
Jul 25, 2023
3.220
3.270
3.180
3.220
447,822
+0.05(+1.58%)
Jul 24, 2023
3.230
3.243
3.160
3.170
489,314
-0.07(-2.16%)
Jul 21, 2023
3.220
3.305
3.200
3.240
541,577
+0.02(+0.62%)
Jul 20, 2023
3.480
3.515
3.205
3.220
955,576
-0.23(-6.67%)
Jul 19, 2023
3.360
3.510
3.360
3.450
1,076,172
+0.07(+2.07%)
Jul 18, 2023
3.480
3.575
3.330
3.380
1,031,025
-0.10(-2.87%)
Jul 17, 2023
3.420
3.610
3.370
3.480
1,380,320
+0.04(+1.16%)
Jul 14, 2023
3.440
3.500
3.388
3.440
1,247,558
+0.01(+0.29%)
Jul 13, 2023
3.400
3.490
3.350
3.430
1,040,305
+0.06(+1.78%)
Jul 12, 2023
3.290
3.390
3.250
3.370
1,121,270
+0.12(+3.69%)
Jul 11, 2023
3.260
3.280
3.080
3.250
1,278,757
-0.01(-0.31%)
Jul 10, 2023
3.120
3.365
3.120
3.260
737,637
+0.12(+3.82%)
Jul 07, 2023
3.080
3.205
3.080
3.140
680,643
+0.06(+1.95%)
Jul 06, 2023
3.340
3.340
3.040
3.080
1,309,602
-0.29(-8.61%)
Jul 05, 2023
3.180
3.415
3.120
3.370
1,452,641
+0.19(+5.97%)
Jul 03, 2023
3.100
3.200
3.080
3.180
556,239
+0.07(+2.25%)
Jun 30, 2023
3.230
3.230
3.100
3.110
697,417
-0.12(-3.72%)
Jun 29, 2023
3.230
3.260
3.170
3.230
815,188
+0.00(+0.00%)
Jun 28, 2023
3.180
3.280
3.140
3.230
884,517
+0.05(+1.57%)
Jun 27, 2023
3.030
3.200
3.025
3.180
1,108,961
+0.14(+4.61%)
Jun 26, 2023
3.170
3.195
3.040
3.040
742,701
-0.15(-4.70%)
Jun 23, 2023
3.260
3.385
3.150
3.190
1,331,476
-0.07(-2.15%)
Jun 22, 2023
2.990
3.310
2.960
3.260
2,308,291
+0.37(+12.80%)
Jun 21, 2023
2.880
2.930
2.850
2.890
766,318
-0.02(-0.69%)
Jun 20, 2023
2.970
3.000
2.890
2.910
1,140,153
-0.06(-2.02%)
Jun 16, 2023
2.980
3.040
2.950
2.970
1,695,874
-0.03(-1.00%)
Jun 15, 2023
2.960
3.020
2.850
3.000
1,186,344
+0.04(+1.35%)
Jun 14, 2023
3.140
3.160
2.960
2.960
848,476
-0.17(-5.43%)
Jun 13, 2023
3.050
3.160
3.050
3.130
1,504,302
+0.14(+4.68%)
Jun 12, 2023
2.970
3.029
2.970
2.990
884,233
+0.03(+1.01%)
Jun 09, 2023
2.960
3.010
2.945
2.960
753,914
+0.01(+0.34%)
Jun 08, 2023
2.980
3.050
2.860
2.950
1,266,384
-0.05(-1.67%)
Jun 07, 2023
3.100
3.160
3.000
3.000
1,084,010
-0.09(-2.91%)
Jun 06, 2023
2.930
3.100
2.930
3.090
1,055,558
+0.15(+5.10%)
Jun 05, 2023
2.960
3.010
2.910
2.940
505,649
-0.01(-0.34%)
Jun 02, 2023
2.960
3.050
2.920
2.950
786,549
+0.01(+0.34%)
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.