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
Magic Empire Global Limited - Ordinary Shares
(NQ:
MEGL
)
0.6419
-0.0129 (-1.97%)
Streaming Delayed Price
Updated: 3:49 PM EDT, May 24, 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 24, 2024
0.6500
0.6830
0.6301
0.6419
84,876
-0.01(-1.97%)
May 23, 2024
0.6675
0.6889
0.6547
0.6548
87,969
-0.01(-1.90%)
May 22, 2024
0.6979
0.6999
0.6512
0.6675
199,928
-0.02(-2.37%)
May 21, 2024
0.7300
0.7250
0.6800
0.6837
94,265
-0.03(-4.47%)
May 20, 2024
0.7200
0.7500
0.6900
0.7157
159,755
-0.01(-1.96%)
May 17, 2024
0.7203
0.7680
0.6801
0.7300
476,226
+0.04(+5.80%)
May 16, 2024
0.6912
0.6912
0.6503
0.6900
85,297
+0.03(+5.09%)
May 15, 2024
0.7110
0.7190
0.6500
0.6566
176,899
-0.05(-7.52%)
May 14, 2024
0.6800
0.7978
0.6719
0.7100
730,965
+0.07(+11.78%)
May 13, 2024
0.6300
0.6466
0.6200
0.6352
52,022
+0.01(+1.99%)
May 10, 2024
0.6300
0.6471
0.6200
0.6228
41,282
-0.02(-3.01%)
May 09, 2024
0.6300
0.6600
0.6295
0.6421
25,723
+0.02(+3.56%)
May 08, 2024
0.6408
0.6500
0.6200
0.6200
38,495
-0.03(-4.47%)
May 07, 2024
0.6410
0.6800
0.6350
0.6490
86,919
+0.01(+2.16%)
May 06, 2024
0.6320
0.6500
0.6250
0.6353
29,898
+0.01(+1.88%)
May 03, 2024
0.6300
0.6600
0.6128
0.6236
61,111
-0.01(-1.02%)
May 02, 2024
0.6460
0.6500
0.6225
0.6300
62,089
-0.01(-1.19%)
May 01, 2024
0.6310
0.6598
0.6114
0.6376
117,652
+0.01(+1.21%)
Apr 30, 2024
0.6500
0.6542
0.6300
0.6300
36,675
+0.01(+1.61%)
Apr 29, 2024
0.6300
0.6600
0.6101
0.6200
68,756
-0.02(-2.36%)
Apr 26, 2024
0.6375
0.6600
0.6205
0.6350
52,692
-0.05(-7.30%)
Apr 25, 2024
0.5990
0.7133
0.5990
0.6850
432,358
+0.07(+11.56%)
Apr 24, 2024
0.6397
0.6400
0.6100
0.6140
84,148
-0.03(-4.06%)
Apr 23, 2024
0.6200
0.6500
0.6103
0.6400
324,336
+0.04(+6.14%)
Apr 22, 2024
0.6075
0.6200
0.5803
0.6030
1,810,222
+0.00(+0.17%)
Apr 19, 2024
0.6200
0.6431
0.6002
0.6020
127,050
-0.03(-3.99%)
Apr 18, 2024
0.6224
0.6710
0.6101
0.6270
202,664
+0.01(+2.38%)
Apr 17, 2024
0.6100
0.6800
0.5611
0.6124
227,838
-0.01(-1.76%)
Apr 16, 2024
0.6300
0.6500
0.6100
0.6234
60,829
-0.01(-1.11%)
Apr 15, 2024
0.6800
0.6900
0.6250
0.6304
197,944
-0.05(-7.29%)
Apr 12, 2024
0.6500
0.6800
0.6300
0.6800
677,363
+0.05(+7.94%)
Apr 11, 2024
0.6300
0.6500
0.6200
0.6300
117,675
-0.01(-0.79%)
Apr 10, 2024
0.6210
0.6400
0.6200
0.6350
12,487
-0.00(-0.08%)
Apr 09, 2024
0.6200
0.6400
0.6200
0.6355
29,894
+0.01(+1.36%)
Apr 08, 2024
0.6200
0.6400
0.6200
0.6270
33,210
-0.01(-2.03%)
Apr 05, 2024
0.6430
0.6500
0.6141
0.6400
33,404
+0.01(+0.79%)
Apr 04, 2024
0.6378
0.6450
0.6100
0.6350
53,762
+0.01(+1.41%)
Apr 03, 2024
0.6290
0.6310
0.6111
0.6262
62,993
-0.02(-3.66%)
Apr 02, 2024
0.6682
0.6700
0.6200
0.6500
101,917
+0.02(+2.57%)
Apr 01, 2024
0.6410
0.6550
0.6203
0.6337
48,377
-0.02(-2.39%)
Mar 28, 2024
0.6500
0.6700
0.6420
0.6492
39,193
-0.01(-1.64%)
Mar 27, 2024
0.6500
0.6600
0.6451
0.6600
25,719
+0.00(+0.00%)
Mar 26, 2024
0.6500
0.6600
0.6237
0.6600
56,520
+0.01(+0.79%)
Mar 25, 2024
0.6800
0.6800
0.6453
0.6548
35,689
-0.02(-3.52%)
Mar 22, 2024
0.6470
0.7000
0.6400
0.6787
61,368
+0.01(+1.30%)
Mar 21, 2024
0.6205
0.6700
0.6202
0.6700
85,401
+0.05(+7.27%)
Mar 20, 2024
0.6299
0.6500
0.6111
0.6246
56,584
+0.00(+0.77%)
Mar 19, 2024
0.6200
0.6559
0.6111
0.6198
80,604
-0.01(-1.93%)
Mar 18, 2024
0.6550
0.6560
0.6200
0.6320
59,082
-0.02(-3.51%)
Mar 15, 2024
0.6451
0.6800
0.6302
0.6550
46,710
+0.01(+0.77%)
Mar 14, 2024
0.6800
0.6873
0.6404
0.6500
112,597
-0.05(-6.82%)
Mar 13, 2024
0.6950
0.7200
0.6760
0.6976
216,395
+0.00(+0.30%)
Mar 12, 2024
0.7000
0.7289
0.6706
0.6955
137,322
-0.02(-2.22%)
Mar 11, 2024
0.7250
0.7500
0.7030
0.7113
140,389
-0.03(-4.14%)
Mar 08, 2024
0.7500
0.7702
0.7304
0.7420
126,495
+0.00(+0.27%)
Mar 07, 2024
0.7700
0.7700
0.7300
0.7400
95,443
-0.03(-3.27%)
Mar 06, 2024
0.7700
0.7690
0.7281
0.7650
202,982
+0.03(+3.55%)
Mar 05, 2024
0.7263
0.7400
0.7213
0.7388
78,886
+0.01(+1.72%)
Mar 04, 2024
0.7700
0.7711
0.7213
0.7263
143,671
-0.04(-5.82%)
Mar 01, 2024
0.7801
0.7900
0.7605
0.7712
63,322
+0.01(+1.47%)
Feb 29, 2024
0.7800
0.7800
0.7600
0.7600
68,695
-0.01(-1.30%)
Feb 28, 2024
0.7600
0.7800
0.7600
0.7700
109,900
+0.01(+1.05%)
Feb 27, 2024
0.7531
0.7890
0.7531
0.7620
68,047
-0.01(-1.04%)
Feb 26, 2024
0.7799
0.7900
0.7604
0.7700
69,746
+0.01(+1.32%)
Feb 23, 2024
0.7800
0.8000
0.7531
0.7600
162,194
-0.02(-2.56%)
Feb 22, 2024
0.8100
0.8200
0.7600
0.7800
188,264
-0.01(-1.40%)
Feb 21, 2024
0.7900
0.8148
0.7900
0.7911
128,739
-0.01(-1.11%)
Feb 20, 2024
0.8300
0.8300
0.7701
0.8000
490,188
-0.08(-8.99%)
Feb 16, 2024
0.8950
0.9300
0.8500
0.8790
378,468
-0.03(-3.26%)
Feb 15, 2024
0.8600
0.9300
0.8351
0.9086
864,207
+0.07(+8.49%)
Feb 14, 2024
0.8210
0.8500
0.8100
0.8375
333,677
-0.01(-1.47%)
Feb 13, 2024
0.8010
0.8800
0.8009
0.8500
1,122,899
+0.02(+2.83%)
Feb 12, 2024
0.7900
0.8900
0.7600
0.8266
810,203
+0.03(+3.32%)
Feb 09, 2024
0.9100
1.010
0.7222
0.8000
4,998,815
-0.03(-3.60%)
Feb 08, 2024
0.8100
0.8500
0.7800
0.8299
1,222,560
+0.02(+2.61%)
Feb 07, 2024
0.7890
0.8200
0.7400
0.8088
407,635
+0.01(+1.72%)
Feb 06, 2024
0.7918
0.8200
0.7805
0.7951
254,521
-0.02(-3.04%)
Feb 05, 2024
0.8400
0.8800
0.7611
0.8200
2,125,381
+0.02(+2.50%)
Feb 02, 2024
0.8200
0.8200
0.8000
0.8000
106,143
-0.01(-1.48%)
Feb 01, 2024
0.8350
0.8500
0.8120
0.8120
75,511
-0.01(-0.98%)
Jan 31, 2024
0.8100
0.8400
0.8000
0.8200
41,233
+0.02(+2.50%)
Jan 30, 2024
0.8304
0.8719
0.8000
0.8000
118,827
-0.03(-3.61%)
Jan 29, 2024
0.8899
0.8899
0.8300
0.8300
49,655
-0.03(-3.94%)
Jan 26, 2024
0.8858
0.9112
0.8600
0.8640
25,929
-0.01(-0.71%)
Jan 25, 2024
0.8600
0.8900
0.8600
0.8702
43,193
-0.01(-0.71%)
Jan 24, 2024
0.9072
0.9200
0.8764
0.8764
35,144
-0.03(-2.78%)
Jan 23, 2024
0.9001
0.9200
0.9001
0.9015
62,673
+0.02(+2.42%)
Jan 22, 2024
0.8695
0.9100
0.8600
0.8802
44,809
+0.00(+0.01%)
Jan 19, 2024
0.8500
0.8968
0.8500
0.8801
56,352
+0.00(+0.01%)
Jan 18, 2024
0.8700
0.9189
0.8306
0.8800
112,623
-0.01(-0.61%)
Jan 17, 2024
0.9100
0.9500
0.8700
0.8854
134,576
-0.04(-4.81%)
Jan 16, 2024
1.020
1.030
0.9000
0.9301
265,321
-0.09(-8.81%)
Jan 12, 2024
1.030
1.093
1.020
1.020
48,032
-0.02(-1.69%)
Jan 11, 2024
1.020
1.099
1.020
1.038
132,221
+0.01(+0.73%)
Jan 10, 2024
1.010
1.080
1.010
1.030
102,654
+0.00(+0.00%)
Jan 09, 2024
1.060
1.070
1.010
1.030
236,071
-0.05(-4.63%)
Jan 08, 2024
1.140
1.149
1.050
1.080
225,034
-0.07(-6.09%)
Jan 05, 2024
1.350
1.359
1.130
1.150
426,270
-0.21(-15.44%)
Jan 04, 2024
1.260
1.470
1.250
1.360
1,034,408
+0.09(+7.09%)
Jan 03, 2024
1.080
1.330
1.080
1.270
465,195
+0.13(+11.40%)
Jan 02, 2024
1.040
1.350
1.020
1.140
1,730,032
-0.04(-3.68%)
Dec 29, 2023
0.8520
1.370
0.8520
1.183
7,723,565
+0.32(+36.82%)
Dec 28, 2023
0.8313
0.8700
0.8313
0.8650
93,521
+0.03(+4.19%)
Dec 27, 2023
0.8350
0.8500
0.8200
0.8302
63,652
+0.00(+0.02%)
Dec 26, 2023
0.8300
0.8700
0.8300
0.8300
42,248
-0.03(-3.49%)
Dec 22, 2023
0.8900
0.8900
0.8300
0.8600
50,678
-0.03(-3.07%)
Dec 21, 2023
0.8201
0.9100
0.8200
0.8872
105,416
+0.06(+7.50%)
Dec 20, 2023
0.8200
0.8590
0.8200
0.8253
23,764
-0.00(-0.57%)
Dec 19, 2023
0.8162
0.8700
0.8162
0.8300
95,999
+0.00(+0.00%)
Dec 18, 2023
0.8600
0.8680
0.8000
0.8300
48,923
-0.02(-1.78%)
Dec 15, 2023
0.8600
0.8651
0.8450
0.8450
40,978
-0.02(-1.76%)
Dec 14, 2023
0.8600
0.8750
0.8301
0.8601
65,889
+0.02(+2.41%)
Dec 13, 2023
0.8400
0.8490
0.8000
0.8399
49,046
+0.01(+0.91%)
Dec 12, 2023
0.8300
0.8798
0.8300
0.8323
36,308
+0.01(+1.50%)
Dec 11, 2023
0.8550
0.8980
0.8200
0.8200
39,454
-0.05(-5.48%)
Dec 08, 2023
0.8550
0.8874
0.8550
0.8675
30,426
+0.01(+1.45%)
Dec 07, 2023
0.8900
0.8902
0.8550
0.8551
58,215
-0.00(-0.30%)
Dec 06, 2023
0.8992
0.8992
0.8520
0.8577
48,569
-0.00(-0.44%)
Dec 05, 2023
0.8721
0.9050
0.8614
0.8615
30,879
-0.01(-1.20%)
Dec 04, 2023
0.8700
0.9013
0.8700
0.8720
56,745
-0.05(-5.21%)
Dec 01, 2023
0.8617
0.9400
0.8614
0.9199
59,487
+0.04(+4.47%)
Nov 30, 2023
0.8850
0.9200
0.8710
0.8805
32,629
-0.02(-2.17%)
Nov 29, 2023
0.9000
0.9200
0.8712
0.9000
62,333
-0.02(-2.17%)
Nov 28, 2023
0.9100
0.9476
0.8613
0.9200
56,385
-0.01(-0.65%)
Nov 27, 2023
0.9450
0.9800
0.8932
0.9260
209,009
-0.01(-1.49%)
Nov 24, 2023
0.9000
0.9900
0.8800
0.9400
183,369
+0.05(+6.21%)
Nov 22, 2023
0.9175
0.9399
0.8700
0.8850
89,428
-0.03(-3.32%)
Nov 21, 2023
0.8900
0.9300
0.8600
0.9154
37,194
+0.03(+2.84%)
Nov 20, 2023
0.9001
0.9298
0.8631
0.8901
55,088
-0.04(-4.29%)
Nov 17, 2023
0.9798
0.9798
0.9000
0.9300
80,787
-0.08(-7.93%)
Nov 16, 2023
1.020
1.070
0.8759
1.010
232,478
+0.02(+1.52%)
Nov 15, 2023
0.8600
1.066
0.8600
0.9950
447,919
+0.15(+17.06%)
Nov 14, 2023
0.8912
0.8912
0.8100
0.8500
57,162
+0.01(+1.19%)
Nov 13, 2023
0.8600
0.8700
0.8100
0.8400
79,651
-0.04(-4.53%)
Nov 10, 2023
0.8300
0.9200
0.8300
0.8799
55,147
+0.03(+3.52%)
Nov 09, 2023
0.8275
0.9600
0.8050
0.8500
242,189
+0.03(+3.65%)
Nov 08, 2023
0.8330
0.8700
0.8100
0.8201
42,115
-0.04(-4.44%)
Nov 07, 2023
0.8500
0.8800
0.8100
0.8582
85,645
+0.01(+0.72%)
Nov 06, 2023
0.9000
0.9100
0.8100
0.8521
84,410
-0.04(-4.25%)
Nov 03, 2023
0.8700
0.8998
0.8420
0.8899
55,607
+0.04(+4.57%)
Nov 02, 2023
0.8600
0.9200
0.8401
0.8510
62,831
+0.02(+2.53%)
Nov 01, 2023
0.8398
0.8398
0.8002
0.8300
29,222
-0.05(-5.36%)
Oct 31, 2023
0.8400
0.8900
0.7201
0.8770
107,261
+0.03(+3.18%)
Oct 30, 2023
0.8800
0.8800
0.8200
0.8500
63,605
-0.04(-4.49%)
Oct 27, 2023
0.8900
0.9200
0.8600
0.8900
70,728
-0.03(-3.26%)
Oct 26, 2023
0.8800
0.9200
0.8600
0.9200
58,316
+0.04(+3.95%)
Oct 25, 2023
0.9200
0.9200
0.8600
0.8850
49,430
-0.03(-2.97%)
Oct 24, 2023
0.9080
0.9202
0.8701
0.9121
76,240
+0.02(+2.48%)
Oct 23, 2023
0.9188
0.9203
0.8700
0.8900
117,148
-0.04(-4.30%)
Oct 20, 2023
0.9200
0.9500
0.8900
0.9300
147,101
-0.03(-3.12%)
Oct 19, 2023
0.9600
1.010
0.9103
0.9600
253,606
-0.02(-1.62%)
Oct 18, 2023
0.9900
1.000
0.9500
0.9758
175,492
-0.02(-2.41%)
Oct 17, 2023
0.9850
1.010
0.9700
0.9999
125,294
-0.00(-0.01%)
Oct 16, 2023
1.000
1.000
0.9700
1.000
53,584
+0.00(+0.00%)
Oct 13, 2023
1.010
1.010
0.9700
1.000
126,877
+0.01(+1.01%)
Oct 12, 2023
0.9900
1.010
0.9801
0.9900
107,149
-0.04(-3.85%)
Oct 11, 2023
1.010
1.030
0.9801
1.030
171,381
+0.03(+2.97%)
Oct 10, 2023
0.9900
1.030
0.9802
0.9999
170,159
-0.01(-0.97%)
Oct 09, 2023
1.040
1.040
0.9801
1.010
211,077
-0.03(-2.87%)
Oct 06, 2023
1.059
1.089
0.9999
1.040
261,871
-0.04(-3.67%)
Oct 05, 2023
1.119
1.139
0.9902
1.079
204,584
-0.03(-2.68%)
Oct 04, 2023
1.178
1.178
1.099
1.109
73,693
-0.04(-3.45%)
Oct 03, 2023
1.139
1.178
1.139
1.148
28,966
-0.05(-4.13%)
Oct 02, 2023
1.139
1.208
1.139
1.198
28,527
+0.05(+4.31%)
Sep 29, 2023
1.188
1.218
1.140
1.148
41,344
-0.04(-3.33%)
Sep 28, 2023
1.168
1.208
1.139
1.188
52,094
+0.02(+1.69%)
Sep 27, 2023
1.139
1.228
1.139
1.168
46,015
+0.00(+0.00%)
Sep 26, 2023
1.158
1.178
1.132
1.168
30,682
+0.00(+0.00%)
Sep 25, 2023
1.168
1.168
1.139
1.168
40,879
+0.01(+0.85%)
Sep 22, 2023
1.238
1.238
1.158
1.158
27,517
-0.02(-1.68%)
Sep 21, 2023
1.188
1.208
1.178
1.178
34,382
-0.03(-2.46%)
Sep 20, 2023
1.208
1.236
1.208
1.208
13,229
-0.02(-1.61%)
Sep 19, 2023
1.238
1.267
1.198
1.228
28,259
+0.00(+0.00%)
Sep 18, 2023
1.247
1.247
1.198
1.228
36,013
-0.03(-2.36%)
Sep 15, 2023
1.238
1.257
1.189
1.257
91,046
-0.01(-0.78%)
Sep 14, 2023
1.267
1.287
1.188
1.267
298,251
+0.00(+0.00%)
Sep 13, 2023
1.297
1.317
1.109
1.267
729,125
+0.08(+6.67%)
Sep 12, 2023
1.178
1.238
1.154
1.188
43,766
+0.00(+0.42%)
Sep 11, 2023
1.158
1.257
1.099
1.183
52,438
+0.00(+0.42%)
Sep 08, 2023
1.237
1.267
1.149
1.178
99,131
-0.04(-3.25%)
Sep 07, 2023
1.238
1.307
1.218
1.218
113,397
-0.04(-3.15%)
Sep 06, 2023
1.198
1.317
1.198
1.257
66,401
+0.04(+3.25%)
Sep 05, 2023
1.247
1.277
1.198
1.218
73,303
-0.07(-5.38%)
Sep 01, 2023
1.208
1.307
1.203
1.287
133,414
+0.11(+9.24%)
Aug 31, 2023
1.247
1.307
1.158
1.178
92,969
-0.06(-4.80%)
Aug 30, 2023
1.228
1.277
1.228
1.238
50,723
-0.03(-2.34%)
Aug 29, 2023
1.297
1.297
1.238
1.267
48,556
-0.01(-0.78%)
Aug 28, 2023
1.247
1.307
1.218
1.277
87,404
+0.01(+0.78%)
Aug 25, 2023
1.287
1.327
1.247
1.267
74,160
-0.06(-4.48%)
Aug 24, 2023
1.287
1.337
1.287
1.327
48,788
+0.03(+2.29%)
Aug 23, 2023
1.327
1.376
1.297
1.297
103,185
-0.01(-0.77%)
Aug 22, 2023
1.287
1.465
1.287
1.307
612,902
+0.02(+1.55%)
Aug 21, 2023
1.307
1.327
1.287
1.287
31,490
-0.04(-2.99%)
Aug 18, 2023
1.287
1.376
1.267
1.327
203,911
+0.02(+1.52%)
Aug 17, 2023
1.317
1.346
1.287
1.307
48,698
-0.03(-2.22%)
Aug 16, 2023
1.327
1.391
1.317
1.337
62,544
-0.03(-2.17%)
Aug 15, 2023
1.386
1.406
1.317
1.366
156,093
-0.07(-4.83%)
Aug 14, 2023
1.228
1.455
1.228
1.435
448,371
+0.20(+16.00%)
Aug 11, 2023
1.277
1.307
1.238
1.238
136,921
-0.06(-4.58%)
Aug 10, 2023
1.327
1.366
1.268
1.297
54,086
-0.04(-2.96%)
Aug 09, 2023
1.346
1.356
1.297
1.337
52,356
-0.01(-0.74%)
Aug 08, 2023
1.396
1.416
1.346
1.346
107,116
-0.07(-4.90%)
Aug 07, 2023
1.455
1.515
1.396
1.416
109,186
-0.04(-2.72%)
Aug 04, 2023
1.455
1.505
1.455
1.455
55,641
-0.04(-2.65%)
Aug 03, 2023
1.455
1.495
1.416
1.495
83,450
+0.03(+2.03%)
Aug 02, 2023
1.485
1.515
1.416
1.465
103,773
+0.01(+0.68%)
Aug 01, 2023
1.515
1.544
1.435
1.455
157,124
-0.08(-5.16%)
Jul 31, 2023
1.584
1.604
1.515
1.534
103,398
-0.03(-2.07%)
Jul 28, 2023
1.544
1.584
1.485
1.567
149,617
+0.06(+4.12%)
Jul 27, 2023
1.554
1.554
1.505
1.505
56,294
-0.05(-3.18%)
Jul 26, 2023
1.515
1.574
1.515
1.554
57,095
+0.00(+0.00%)
Jul 25, 2023
1.534
1.564
1.505
1.554
93,938
+0.04(+2.61%)
Jul 24, 2023
1.554
1.577
1.505
1.515
107,482
-0.05(-3.16%)
Jul 21, 2023
1.604
1.633
1.534
1.564
145,714
-0.04(-2.47%)
Jul 20, 2023
1.614
1.663
1.584
1.604
234,061
-0.06(-3.57%)
Jul 19, 2023
1.604
1.743
1.594
1.663
424,871
+0.05(+3.07%)
Jul 18, 2023
1.584
1.633
1.574
1.614
87,330
+0.01(+0.62%)
Jul 17, 2023
1.564
1.624
1.554
1.604
104,596
+0.01(+0.62%)
Jul 14, 2023
1.594
1.653
1.594
1.594
174,840
-0.02(-1.23%)
Jul 13, 2023
1.683
1.762
1.564
1.614
569,908
-0.03(-1.81%)
Jul 12, 2023
1.762
1.762
1.614
1.643
191,712
-0.09(-5.14%)
Jul 11, 2023
1.713
1.792
1.683
1.732
325,258
+0.02(+1.14%)
Jul 10, 2023
1.624
1.762
1.614
1.713
408,631
+0.04(+2.38%)
Jul 07, 2023
1.663
1.683
1.614
1.673
250,144
+0.02(+1.20%)
Jul 06, 2023
1.614
1.683
1.574
1.653
214,683
+0.01(+0.61%)
Jul 05, 2023
1.653
1.683
1.554
1.643
195,168
-0.05(-2.93%)
Jul 03, 2023
1.703
1.752
1.604
1.693
263,578
-0.02(-1.16%)
Jun 30, 2023
1.772
1.921
1.651
1.713
566,023
+0.00(+0.00%)
Jun 29, 2023
1.703
1.921
1.673
1.713
1,285,303
+0.02(+1.17%)
Jun 28, 2023
1.683
1.703
1.614
1.693
120,956
+0.03(+1.76%)
Jun 27, 2023
1.663
1.693
1.594
1.664
97,077
+0.03(+1.54%)
Jun 26, 2023
1.643
1.683
1.537
1.638
169,751
+0.01(+0.39%)
Jun 23, 2023
1.584
1.683
1.584
1.632
55,908
+0.02(+1.13%)
Jun 22, 2023
1.653
1.693
1.602
1.614
161,129
-0.06(-3.55%)
Jun 21, 2023
1.624
1.683
1.594
1.673
183,507
+0.03(+1.81%)
Jun 20, 2023
1.713
1.767
1.633
1.643
286,567
-0.08(-4.60%)
Jun 16, 2023
1.713
1.761
1.673
1.723
492,658
+0.01(+0.58%)
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.