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
Edible Garden AG Incorporated - Common Stock
(NQ:
EDBL
)
1.610
+0.020 (+1.25%)
Streaming Delayed Price
Updated: 10:36 AM EDT, Jun 14, 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
1.720
1.747
1.630
1.660
192,376
-0.04(-2.35%)
May 30, 2024
1.760
1.770
1.660
1.700
249,251
-0.07(-3.95%)
May 29, 2024
1.750
1.809
1.680
1.770
183,838
+0.00(+0.00%)
May 28, 2024
2.140
2.180
1.740
1.770
843,913
-0.41(-18.81%)
May 24, 2024
2.180
2.240
2.120
2.180
259,809
-0.10(-4.39%)
May 23, 2024
2.200
2.500
2.000
2.280
1,083,833
-0.02(-0.87%)
May 22, 2024
1.870
2.390
1.820
2.300
5,623,071
-2.03(-46.88%)
May 21, 2024
5.700
5.860
4.100
4.330
5,926,879
+0.53(+13.95%)
May 20, 2024
3.660
4.320
3.370
3.800
1,240,274
+0.32(+9.20%)
May 17, 2024
4.150
4.330
3.480
3.480
586,974
-1.27(-26.74%)
May 16, 2024
4.800
5.560
4.520
4.750
710,507
-0.19(-3.85%)
May 15, 2024
7.930
9.200
4.810
4.940
18,595,712
+0.67(+15.69%)
May 14, 2024
3.750
4.490
3.610
4.270
135,691
+0.49(+12.96%)
May 13, 2024
3.950
3.950
3.700
3.780
66,961
-0.17(-4.30%)
May 10, 2024
4.390
4.390
3.750
3.950
127,665
-0.37(-8.56%)
May 09, 2024
4.480
4.710
4.310
4.320
96,906
-0.38(-8.09%)
May 08, 2024
4.910
5.030
4.511
4.700
68,233
-0.21(-4.28%)
May 07, 2024
5.000
5.230
4.800
4.910
139,556
+0.10(+2.08%)
May 06, 2024
4.820
5.080
4.490
4.810
118,553
-0.03(-0.62%)
May 03, 2024
4.900
5.290
4.730
4.840
93,992
-0.07(-1.43%)
May 02, 2024
4.840
5.300
4.840
4.910
78,670
+0.01(+0.20%)
May 01, 2024
5.450
5.620
4.900
4.900
121,300
-0.57(-10.42%)
Apr 30, 2024
5.010
5.810
4.900
5.470
152,278
+0.25(+4.79%)
Apr 29, 2024
5.060
5.340
4.811
5.220
125,213
-0.27(-4.92%)
Apr 26, 2024
5.940
6.380
5.040
5.490
237,899
-0.73(-11.74%)
Apr 25, 2024
6.120
6.340
5.570
6.220
164,822
-0.08(-1.27%)
Apr 24, 2024
6.300
6.680
5.450
6.300
284,493
-0.29(-4.40%)
Apr 23, 2024
6.470
7.500
6.151
6.590
1,973,067
+0.33(+5.27%)
Apr 22, 2024
4.020
7.770
3.620
6.260
16,031,256
+2.50(+66.49%)
Apr 19, 2024
4.490
4.490
3.700
3.760
361,911
-0.82(-17.90%)
Apr 18, 2024
6.220
6.360
4.360
4.580
695,996
-2.08(-31.23%)
Apr 17, 2024
6.020
12.47
5.390
6.660
12,890,947
+2.11(+46.37%)
Apr 16, 2024
4.960
5.880
4.410
4.550
274,097
-0.70(-13.33%)
Apr 15, 2024
5.680
6.390
4.320
5.250
865,879
-0.46(-8.06%)
Apr 12, 2024
6.210
6.300
5.580
5.710
55,010
-0.39(-6.39%)
Apr 11, 2024
6.010
6.300
5.600
6.100
179,699
-0.27(-4.16%)
Apr 10, 2024
6.400
6.970
6.320
6.365
112,923
-0.04(-0.55%)
Apr 09, 2024
6.800
7.615
6.310
6.400
230,008
-0.28(-4.19%)
Apr 08, 2024
7.210
7.890
6.270
6.680
171,677
-1.02(-13.25%)
Apr 05, 2024
8.200
11.99
7.300
7.700
476,290
+7.28(+1733.33%)
Apr 04, 2024
0.3900
0.4799
0.3500
0.4200
2,606,806
+0.05(+12.93%)
Apr 03, 2024
0.3200
0.4800
0.3200
0.3719
4,579,345
+0.05(+15.50%)
Apr 02, 2024
0.3500
0.3500
0.3203
0.3220
268,957
-0.03(-7.82%)
Apr 01, 2024
0.3400
0.3800
0.3364
0.3493
464,727
+0.03(+9.16%)
Mar 28, 2024
0.3160
0.3400
0.3101
0.3200
159,820
+0.00(+0.31%)
Mar 27, 2024
0.3149
0.3200
0.3001
0.3190
85,770
+0.02(+6.23%)
Mar 26, 2024
0.3100
0.3100
0.2901
0.3003
47,364
+0.00(+0.47%)
Mar 25, 2024
0.3000
0.3104
0.2871
0.2989
154,656
+0.01(+4.15%)
Mar 22, 2024
0.2900
0.3220
0.2700
0.2870
301,871
-0.01(-3.04%)
Mar 21, 2024
0.3153
0.3449
0.2913
0.2960
193,466
-0.02(-6.18%)
Mar 20, 2024
0.3000
0.3318
0.2900
0.3155
132,950
+0.01(+4.47%)
Mar 19, 2024
0.3064
0.3399
0.2830
0.3020
227,748
-0.02(-5.63%)
Mar 18, 2024
0.3400
0.3500
0.3200
0.3200
95,531
-0.02(-5.04%)
Mar 15, 2024
0.3510
0.3647
0.3300
0.3370
132,231
-0.03(-8.45%)
Mar 14, 2024
0.3590
0.4019
0.3511
0.3681
55,728
+0.02(+5.14%)
Mar 13, 2024
0.3461
0.3911
0.3432
0.3501
121,330
+0.01(+2.97%)
Mar 12, 2024
0.3930
0.3930
0.3400
0.3400
72,086
-0.04(-11.69%)
Mar 11, 2024
0.3990
0.3990
0.3620
0.3850
82,434
+0.01(+2.67%)
Mar 08, 2024
0.4198
0.4400
0.3610
0.3750
184,962
-0.02(-3.85%)
Mar 07, 2024
0.4100
0.4200
0.3800
0.3900
106,464
-0.01(-2.50%)
Mar 06, 2024
0.4035
0.4128
0.3967
0.4000
64,456
+0.00(+0.83%)
Mar 05, 2024
0.4100
0.4100
0.3931
0.3967
69,120
-0.00(-0.83%)
Mar 04, 2024
0.4300
0.4340
0.4000
0.4000
87,573
-0.03(-6.54%)
Mar 01, 2024
0.4400
0.4400
0.4200
0.4280
24,040
+0.00(+0.23%)
Feb 29, 2024
0.4200
0.4458
0.4200
0.4270
26,376
+0.00(+0.92%)
Feb 28, 2024
0.4171
0.4500
0.4100
0.4231
45,678
-0.01(-2.47%)
Feb 27, 2024
0.4285
0.4404
0.4132
0.4338
71,699
+0.01(+1.36%)
Feb 26, 2024
0.4346
0.4590
0.4099
0.4280
81,930
+0.01(+1.90%)
Feb 23, 2024
0.4200
0.4488
0.4010
0.4200
66,164
-0.01(-1.32%)
Feb 22, 2024
0.4310
0.4796
0.4100
0.4256
349,879
-0.01(-1.16%)
Feb 21, 2024
0.4600
0.4600
0.4220
0.4306
35,901
+0.01(+2.52%)
Feb 20, 2024
0.4400
0.4424
0.4200
0.4200
29,955
-0.03(-6.12%)
Feb 16, 2024
0.4680
0.4680
0.4400
0.4474
35,678
-0.01(-1.13%)
Feb 15, 2024
0.4400
0.4550
0.4400
0.4525
35,766
+0.01(+2.49%)
Feb 14, 2024
0.4630
0.4800
0.4295
0.4415
83,915
-0.02(-4.02%)
Feb 13, 2024
0.4800
0.4800
0.4523
0.4600
72,516
-0.01(-2.34%)
Feb 12, 2024
0.4800
0.5480
0.4700
0.4710
936,826
-0.01(-1.88%)
Feb 09, 2024
0.4650
0.4800
0.4510
0.4800
37,107
+0.02(+4.35%)
Feb 08, 2024
0.4500
0.4790
0.4500
0.4600
32,293
+0.01(+2.20%)
Feb 07, 2024
0.4500
0.4700
0.4400
0.4501
30,378
+0.00(+0.02%)
Feb 06, 2024
0.4800
0.4800
0.4500
0.4500
26,303
-0.00(-0.02%)
Feb 05, 2024
0.4840
0.4840
0.4500
0.4501
15,033
-0.01(-2.58%)
Feb 02, 2024
0.4800
0.4800
0.4600
0.4620
64,417
-0.02(-4.51%)
Feb 01, 2024
0.4900
0.4900
0.4755
0.4838
12,782
-0.00(-0.25%)
Jan 31, 2024
0.4890
0.5400
0.4650
0.4850
258,863
-0.00(-0.70%)
Jan 30, 2024
0.4878
0.4901
0.4830
0.4884
10,793
+0.00(+0.45%)
Jan 29, 2024
0.4910
0.4912
0.4802
0.4862
37,845
-0.00(-0.94%)
Jan 26, 2024
0.5000
0.5097
0.4800
0.4908
34,634
+0.00(+0.68%)
Jan 25, 2024
0.4875
0.5090
0.4875
0.4875
18,517
-0.01(-2.48%)
Jan 24, 2024
0.4900
0.5199
0.4875
0.4999
31,677
+0.01(+2.54%)
Jan 23, 2024
0.5000
0.5200
0.4875
0.4875
50,839
-0.00(-0.71%)
Jan 22, 2024
0.5000
0.5041
0.4760
0.4910
24,159
+0.01(+1.03%)
Jan 19, 2024
0.5000
0.5000
0.4713
0.4860
24,120
-0.00(-0.82%)
Jan 18, 2024
0.4900
0.5019
0.4740
0.4900
67,359
-0.03(-5.59%)
Jan 17, 2024
0.5200
0.5200
0.4900
0.5190
34,148
+0.02(+3.22%)
Jan 16, 2024
0.4928
0.5300
0.4927
0.5028
99,973
-0.03(-4.95%)
Jan 12, 2024
0.5176
0.5527
0.4851
0.5290
103,033
+0.01(+2.72%)
Jan 11, 2024
0.5200
0.5398
0.4710
0.5150
1,674,843
+0.03(+6.19%)
Jan 10, 2024
0.5100
0.5200
0.4850
0.4850
80,013
-0.01(-1.96%)
Jan 09, 2024
0.4874
0.4949
0.4800
0.4947
9,457
+0.02(+3.80%)
Jan 08, 2024
0.4860
0.4993
0.4705
0.4766
25,900
-0.01(-1.75%)
Jan 05, 2024
0.4925
0.5342
0.4851
0.4851
41,210
-0.01(-2.39%)
Jan 04, 2024
0.4810
0.5000
0.4751
0.4970
16,240
+0.00(+0.40%)
Jan 03, 2024
0.4900
0.5000
0.4800
0.4950
49,375
+0.01(+1.37%)
Jan 02, 2024
0.5030
0.5030
0.4882
0.4883
30,474
-0.02(-3.00%)
Dec 29, 2023
0.5100
0.5200
0.4711
0.5034
108,321
-0.02(-4.11%)
Dec 28, 2023
0.5400
0.5400
0.4951
0.5250
31,814
+0.01(+2.88%)
Dec 27, 2023
0.5000
0.5225
0.4700
0.5103
108,010
+0.01(+2.00%)
Dec 26, 2023
0.5210
0.5382
0.4804
0.5003
48,751
-0.01(-2.09%)
Dec 22, 2023
0.5507
0.5563
0.5050
0.5110
48,046
-0.04(-7.28%)
Dec 21, 2023
0.5500
0.5620
0.5310
0.5511
48,492
-0.01(-1.41%)
Dec 20, 2023
0.5827
0.5914
0.5400
0.5590
56,915
-0.00(-0.18%)
Dec 19, 2023
0.6000
0.6000
0.5600
0.5600
34,444
-0.01(-1.93%)
Dec 18, 2023
0.6400
0.6399
0.5700
0.5710
46,706
-0.02(-3.84%)
Dec 15, 2023
0.6200
0.6500
0.5900
0.5938
75,442
-0.02(-2.66%)
Dec 14, 2023
0.5410
0.6200
0.5210
0.6100
117,671
+0.07(+12.75%)
Dec 13, 2023
0.5513
0.5513
0.4975
0.5410
106,442
+0.04(+8.20%)
Dec 12, 2023
0.5000
0.5022
0.4950
0.5000
40,763
+0.00(+0.00%)
Dec 11, 2023
0.4952
0.5100
0.4950
0.5000
27,383
+0.00(+0.99%)
Dec 08, 2023
0.5100
0.5198
0.4950
0.4951
20,465
-0.01(-2.92%)
Dec 07, 2023
0.5169
0.5296
0.5100
0.5100
37,823
-0.02(-3.59%)
Dec 06, 2023
0.5400
0.5413
0.4901
0.5290
53,541
-0.00(-0.21%)
Dec 05, 2023
0.5145
0.5400
0.5145
0.5301
25,989
+0.00(+0.72%)
Dec 04, 2023
0.5200
0.5600
0.5021
0.5263
47,828
+0.01(+1.21%)
Dec 01, 2023
0.4835
0.5400
0.4803
0.5200
60,779
+0.02(+4.65%)
Nov 30, 2023
0.4901
0.5000
0.4655
0.4969
102,892
-0.01(-2.49%)
Nov 29, 2023
0.5100
0.5161
0.4891
0.5096
63,408
-0.00(-0.08%)
Nov 28, 2023
0.4800
0.5320
0.4800
0.5100
503,337
+0.08(+18.33%)
Nov 27, 2023
0.4490
0.4579
0.4300
0.4310
40,572
-0.02(-4.01%)
Nov 24, 2023
0.4505
0.4600
0.4318
0.4490
36,859
+0.00(+0.88%)
Nov 22, 2023
0.4382
0.4700
0.4334
0.4451
74,242
+0.01(+2.94%)
Nov 21, 2023
0.4600
0.4600
0.4176
0.4324
80,715
-0.02(-4.74%)
Nov 20, 2023
0.4800
0.4930
0.4538
0.4539
102,489
+0.01(+1.54%)
Nov 17, 2023
0.4500
0.4690
0.4186
0.4470
380,483
+0.04(+9.80%)
Nov 16, 2023
0.4743
0.4950
0.3816
0.4071
219,508
-0.07(-14.47%)
Nov 15, 2023
0.5100
0.5187
0.4650
0.4760
144,159
-0.03(-6.04%)
Nov 14, 2023
0.5210
0.5350
0.5000
0.5066
106,072
-0.02(-4.23%)
Nov 13, 2023
0.5750
0.5919
0.5030
0.5290
288,597
-0.10(-16.16%)
Nov 10, 2023
0.6300
0.6700
0.6300
0.6310
41,505
-0.02(-3.37%)
Nov 09, 2023
0.6600
0.6600
0.6018
0.6530
55,630
-0.01(-1.06%)
Nov 08, 2023
0.5999
0.6600
0.5801
0.6600
106,682
+0.05(+8.75%)
Nov 07, 2023
0.5800
0.6185
0.5800
0.6069
42,750
-0.01(-1.95%)
Nov 06, 2023
0.6390
0.6390
0.5901
0.6190
53,664
+0.01(+0.98%)
Nov 03, 2023
0.5700
0.6199
0.5501
0.6130
180,958
+0.05(+8.17%)
Nov 02, 2023
0.5599
0.5794
0.5527
0.5667
71,984
+0.01(+1.21%)
Nov 01, 2023
0.5400
0.5613
0.5150
0.5599
114,615
+0.00(+0.00%)
Oct 31, 2023
0.4972
0.5900
0.4901
0.5599
284,936
+0.06(+11.18%)
Oct 30, 2023
0.5000
0.5174
0.4900
0.5036
68,787
-0.00(-0.73%)
Oct 27, 2023
0.5100
0.5399
0.5055
0.5073
75,863
-0.02(-2.91%)
Oct 26, 2023
0.5160
0.5300
0.5160
0.5225
32,643
-0.00(-0.82%)
Oct 25, 2023
0.5474
0.5479
0.5200
0.5268
82,579
-0.02(-3.32%)
Oct 24, 2023
0.5450
0.5624
0.5346
0.5449
62,047
-0.01(-2.24%)
Oct 23, 2023
0.5700
0.5780
0.5476
0.5574
64,274
+0.01(+1.16%)
Oct 20, 2023
0.5896
0.5985
0.5502
0.5510
158,928
-0.03(-4.84%)
Oct 19, 2023
0.5998
0.6090
0.5727
0.5790
101,708
-0.02(-2.71%)
Oct 18, 2023
0.6324
0.6354
0.5770
0.5951
75,305
-0.03(-5.18%)
Oct 17, 2023
0.6400
0.6499
0.6138
0.6276
121,404
-0.01(-1.86%)
Oct 16, 2023
0.5900
0.6506
0.5861
0.6395
153,406
+0.05(+8.01%)
Oct 13, 2023
0.5500
0.6094
0.5494
0.5921
165,167
+0.03(+5.71%)
Oct 12, 2023
0.5700
0.5749
0.5501
0.5601
91,148
-0.01(-1.89%)
Oct 11, 2023
0.5849
0.5949
0.5676
0.5709
66,626
-0.00(-0.78%)
Oct 10, 2023
0.5824
0.5899
0.5668
0.5754
114,122
+0.01(+1.66%)
Oct 09, 2023
0.6100
0.6150
0.5660
0.5660
176,458
-0.06(-9.67%)
Oct 06, 2023
0.6150
0.6344
0.6100
0.6266
96,334
-0.00(-0.54%)
Oct 05, 2023
0.6300
0.6399
0.6135
0.6300
113,798
-0.01(-1.41%)
Oct 04, 2023
0.6600
0.6764
0.6294
0.6390
136,752
-0.02(-3.18%)
Oct 03, 2023
0.7070
0.7249
0.6561
0.6600
350,648
-0.05(-6.85%)
Oct 02, 2023
0.7599
0.7599
0.7030
0.7085
215,827
-0.04(-4.75%)
Sep 29, 2023
0.8100
0.8100
0.7268
0.7438
215,109
-0.06(-7.12%)
Sep 28, 2023
0.8279
0.8638
0.7800
0.8008
517,129
-0.08(-9.00%)
Sep 27, 2023
0.8300
0.8998
0.8006
0.8800
784,971
+0.08(+10.00%)
Sep 26, 2023
0.8000
0.8190
0.7605
0.8000
150,825
+0.01(+1.01%)
Sep 25, 2023
0.7920
0.8000
0.7301
0.7920
350,973
+0.02(+3.23%)
Sep 22, 2023
0.7800
0.8020
0.7542
0.7672
107,892
-0.01(-1.30%)
Sep 21, 2023
0.8170
0.8232
0.7620
0.7773
341,603
-0.05(-6.35%)
Sep 20, 2023
0.8100
0.8589
0.8070
0.8300
222,106
+0.02(+2.85%)
Sep 19, 2023
0.8300
0.8400
0.7880
0.8070
257,602
-0.03(-3.35%)
Sep 18, 2023
0.8327
0.9050
0.8000
0.8350
496,300
+0.01(+1.36%)
Sep 15, 2023
0.8000
0.8279
0.7850
0.8238
527,528
+0.05(+6.42%)
Sep 14, 2023
0.8439
0.8600
0.7635
0.7741
1,060,904
-0.03(-3.84%)
Sep 13, 2023
0.8200
0.8330
0.8050
0.8050
227,670
-0.01(-1.81%)
Sep 12, 2023
0.8800
0.8800
0.8000
0.8198
305,565
-0.02(-2.42%)
Sep 11, 2023
0.9199
0.9250
0.8333
0.8401
286,092
-0.03(-3.44%)
Sep 08, 2023
0.9300
0.9385
0.7900
0.8700
859,235
-0.02(-2.25%)
Sep 07, 2023
1.230
1.230
0.7676
0.8900
4,560,026
-0.41(-31.54%)
Sep 06, 2023
1.590
1.600
1.300
1.300
1,359,618
-0.32(-19.75%)
Sep 05, 2023
1.910
1.910
1.580
1.620
2,339,166
-0.37(-18.59%)
Sep 01, 2023
1.620
4.480
1.480
1.990
73,292,440
+0.70(+54.26%)
Aug 31, 2023
1.460
1.500
1.260
1.290
409,582
-0.10(-7.19%)
Aug 30, 2023
1.430
1.460
1.360
1.390
544,603
+0.08(+6.11%)
Aug 29, 2023
1.260
1.359
1.230
1.310
279,898
+0.08(+6.50%)
Aug 28, 2023
1.180
1.270
1.180
1.230
123,896
+0.05(+4.24%)
Aug 25, 2023
1.350
1.350
1.165
1.180
208,610
-0.11(-8.53%)
Aug 24, 2023
1.390
1.390
1.290
1.290
93,537
-0.08(-5.84%)
Aug 23, 2023
1.520
1.520
1.350
1.370
108,582
-0.15(-9.87%)
Aug 22, 2023
1.280
1.540
1.260
1.520
365,930
+0.26(+20.63%)
Aug 21, 2023
1.240
1.300
1.220
1.260
259,743
+0.00(+0.00%)
Aug 18, 2023
1.270
1.290
1.220
1.260
174,215
-0.02(-1.95%)
Aug 17, 2023
1.360
1.360
1.260
1.285
154,903
-0.06(-4.11%)
Aug 16, 2023
1.400
1.470
1.310
1.340
397,450
-0.14(-9.45%)
Aug 15, 2023
1.350
1.590
1.240
1.480
1,660,448
+0.19(+14.73%)
Aug 14, 2023
1.340
1.370
1.260
1.290
659,673
-0.13(-9.15%)
Aug 11, 2023
1.500
1.515
1.350
1.420
1,861,717
-0.12(-7.79%)
Aug 10, 2023
1.770
2.370
1.450
1.540
73,529,792
+0.33(+27.80%)
Aug 09, 2023
1.220
1.220
1.180
1.205
15,668
+0.02(+1.26%)
Aug 08, 2023
1.200
1.230
1.180
1.190
17,872
+0.00(+0.00%)
Aug 07, 2023
1.180
1.350
1.170
1.190
213,932
-0.01(-0.83%)
Aug 04, 2023
1.230
1.250
1.200
1.200
13,113
-0.07(-5.51%)
Aug 03, 2023
1.210
1.270
1.200
1.270
9,771
+0.05(+4.10%)
Aug 02, 2023
1.250
1.270
1.200
1.220
13,248
-0.03(-2.40%)
Aug 01, 2023
1.310
1.310
1.180
1.250
42,603
-0.04(-2.95%)
Jul 31, 2023
1.210
1.290
1.210
1.288
14,742
+0.04(+3.45%)
Jul 28, 2023
1.230
1.250
1.210
1.245
29,610
+0.02(+1.22%)
Jul 27, 2023
1.300
1.320
1.212
1.230
70,797
-0.07(-5.63%)
Jul 26, 2023
1.270
1.370
1.180
1.303
378,629
+0.02(+1.27%)
Jul 25, 2023
1.340
1.340
1.260
1.287
17,657
-0.04(-3.23%)
Jul 24, 2023
1.260
1.400
1.210
1.330
98,728
+0.06(+4.72%)
Jul 21, 2023
1.230
1.300
1.150
1.270
165,995
+0.04(+3.25%)
Jul 20, 2023
1.430
1.570
1.170
1.230
1,761,590
-0.06(-4.70%)
Jul 19, 2023
1.250
1.367
1.240
1.291
735,333
+0.06(+4.93%)
Jul 18, 2023
1.210
1.242
1.210
1.230
9,859
-0.00(-0.06%)
Jul 17, 2023
1.240
1.270
1.220
1.231
11,191
-0.04(-2.93%)
Jul 14, 2023
1.290
1.310
1.268
1.268
38,274
-0.02(-1.71%)
Jul 13, 2023
1.270
1.430
1.239
1.290
112,637
+0.02(+1.57%)
Jul 12, 2023
1.200
1.270
1.190
1.270
36,876
+0.02(+1.60%)
Jul 11, 2023
1.270
1.270
1.200
1.250
30,049
+0.02(+1.63%)
Jul 10, 2023
1.230
1.270
1.200
1.230
31,162
-0.03(-2.38%)
Jul 07, 2023
1.220
1.270
1.220
1.260
13,689
+0.05(+4.13%)
Jul 06, 2023
1.230
1.260
1.160
1.210
21,184
-0.04(-3.20%)
Jul 05, 2023
1.250
1.295
1.250
1.250
21,944
+0.01(+0.81%)
Jul 03, 2023
1.260
1.300
1.220
1.240
18,367
-0.03(-2.36%)
Jun 30, 2023
1.290
1.290
1.200
1.270
42,473
+0.02(+1.60%)
Jun 29, 2023
1.290
1.290
1.210
1.250
34,761
-0.03(-2.34%)
Jun 28, 2023
1.280
1.350
1.201
1.280
30,836
-0.01(-0.78%)
Jun 27, 2023
1.290
1.360
1.290
1.290
13,991
-0.06(-4.44%)
Jun 26, 2023
1.340
1.410
1.260
1.350
30,260
+0.00(+0.00%)
Jun 23, 2023
1.290
1.450
1.290
1.350
24,685
+0.01(+0.75%)
Jun 22, 2023
1.250
1.390
1.250
1.340
29,276
+0.06(+4.69%)
Jun 21, 2023
1.270
1.340
1.180
1.280
49,364
-0.04(-3.03%)
Jun 20, 2023
1.360
1.410
1.150
1.320
81,809
-0.06(-4.35%)
Jun 16, 2023
1.430
1.478
1.380
1.380
33,346
-0.07(-4.83%)
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.