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
CaliberCos Inc. - Class A Common Stock
(NQ:
CWD
)
0.9400
-0.0400 (-4.08%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 22, 2024
0.9700
1.000
0.9000
0.9400
44,855
-0.04(-4.08%)
May 21, 2024
0.9800
0.9800
0.9483
0.9800
3,874
+0.00(+0.00%)
May 20, 2024
0.9300
0.9800
0.8600
0.9800
25,643
+0.07(+8.13%)
May 17, 2024
0.8940
0.9400
0.8440
0.9063
12,494
+0.03(+2.99%)
May 16, 2024
0.8810
0.8810
0.8301
0.8800
4,432
+0.00(+0.00%)
May 15, 2024
0.8650
0.9000
0.8350
0.8800
38,049
+0.02(+1.73%)
May 14, 2024
0.8210
0.8700
0.7600
0.8650
5,433
+0.05(+5.93%)
May 13, 2024
0.7825
0.8300
0.7600
0.8166
30,366
-0.00(-0.41%)
May 10, 2024
0.8500
0.8795
0.7901
0.8200
19,621
-0.06(-6.77%)
May 09, 2024
0.8270
0.9000
0.8270
0.8795
11,692
+0.02(+2.65%)
May 08, 2024
0.8032
0.9000
0.8000
0.8568
50,378
-0.01(-1.63%)
May 07, 2024
0.7910
0.8800
0.7900
0.8710
46,788
+0.03(+3.05%)
May 06, 2024
0.8490
0.9000
0.8000
0.8452
48,915
+0.02(+1.83%)
May 03, 2024
0.8500
0.8500
0.8080
0.8300
6,846
-0.02(-2.35%)
May 02, 2024
0.8500
0.8500
0.8128
0.8500
12,980
+0.00(+0.00%)
May 01, 2024
0.8210
0.8500
0.8210
0.8500
10,260
+0.01(+1.20%)
Apr 30, 2024
0.8100
0.8468
0.8100
0.8399
81,407
+0.04(+4.99%)
Apr 29, 2024
0.8100
0.8500
0.7900
0.8000
37,614
+0.00(+0.00%)
Apr 26, 2024
0.7910
0.8100
0.7716
0.8000
40,903
+0.01(+1.27%)
Apr 25, 2024
0.8200
0.8400
0.7900
0.7900
31,389
-0.03(-3.54%)
Apr 24, 2024
0.8200
0.8500
0.7710
0.8190
93,083
-0.00(-0.12%)
Apr 23, 2024
0.8010
0.8550
0.7950
0.8200
24,698
-0.01(-0.61%)
Apr 22, 2024
0.8502
0.8690
0.8000
0.8250
51,773
-0.03(-2.95%)
Apr 19, 2024
0.9030
0.9030
0.8500
0.8501
21,122
-0.04(-4.48%)
Apr 18, 2024
0.8500
0.9000
0.8500
0.8900
4,761
+0.04(+4.92%)
Apr 17, 2024
0.9100
0.9499
0.8483
0.8483
18,159
-0.05(-5.74%)
Apr 16, 2024
0.8500
0.9000
0.8500
0.9000
19,092
+0.00(+0.00%)
Apr 15, 2024
0.9400
0.9400
0.8500
0.9000
25,358
-0.02(-2.17%)
Apr 12, 2024
0.8995
0.9500
0.8501
0.9200
23,733
+0.04(+5.08%)
Apr 11, 2024
0.8901
0.8999
0.8500
0.8755
19,008
+0.01(+0.63%)
Apr 10, 2024
0.8994
0.9030
0.7700
0.8700
70,178
-0.03(-3.32%)
Apr 09, 2024
0.9800
1.040
0.8700
0.8999
43,310
+0.03(+3.44%)
Apr 08, 2024
0.9800
0.9800
0.8700
0.8700
51,500
-0.09(-9.37%)
Apr 05, 2024
1.010
1.010
0.9500
0.9600
2,560
-0.03(-3.03%)
Apr 04, 2024
0.9893
1.050
0.9482
0.9900
29,373
+0.11(+12.50%)
Apr 03, 2024
0.9800
1.010
0.8770
0.8800
61,579
-0.08(-8.33%)
Apr 02, 2024
0.9600
1.000
0.9600
0.9600
1,066
-0.07(-6.80%)
Apr 01, 2024
0.9900
1.040
0.9300
1.030
22,390
+0.03(+3.00%)
Mar 28, 2024
0.8740
1.030
0.8740
1.000
60,757
+0.10(+11.11%)
Mar 27, 2024
1.020
1.064
0.8662
0.9000
98,717
-0.13(-12.62%)
Mar 26, 2024
1.050
1.050
1.020
1.030
9,390
-0.05(-4.63%)
Mar 25, 2024
1.050
1.080
1.050
1.080
5,022
-0.02(-1.82%)
Mar 22, 2024
1.090
1.100
1.050
1.100
7,415
-0.01(-0.90%)
Mar 21, 2024
1.060
1.110
1.060
1.110
6,373
+0.04(+3.74%)
Mar 20, 2024
1.090
1.090
1.050
1.070
23,037
-0.02(-1.83%)
Mar 19, 2024
1.095
1.095
1.085
1.090
1,779
-0.05(-4.39%)
Mar 18, 2024
1.130
1.145
1.119
1.140
1,977
-0.01(-0.87%)
Mar 15, 2024
1.110
1.150
1.074
1.150
2,822
+0.04(+3.60%)
Mar 14, 2024
1.070
1.110
1.070
1.110
11,340
+0.04(+3.74%)
Mar 13, 2024
1.100
1.110
1.050
1.070
33,399
-0.04(-3.60%)
Mar 12, 2024
1.130
1.160
1.100
1.110
18,816
-0.02(-1.77%)
Mar 11, 2024
1.170
1.170
1.120
1.130
13,775
-0.06(-5.04%)
Mar 08, 2024
1.140
1.190
1.140
1.190
1,896
-0.01(-0.83%)
Mar 07, 2024
1.170
1.200
1.130
1.200
2,413
+0.03(+2.56%)
Mar 06, 2024
1.170
1.198
1.135
1.170
17,475
-0.03(-2.50%)
Mar 05, 2024
1.150
1.200
1.138
1.200
13,893
+0.01(+0.84%)
Mar 04, 2024
1.110
1.190
1.110
1.190
2,880
+0.03(+2.59%)
Mar 01, 2024
1.130
1.190
1.120
1.160
4,733
+0.00(+0.00%)
Feb 29, 2024
1.190
1.190
1.120
1.160
12,537
+0.02(+1.75%)
Feb 28, 2024
1.150
1.150
1.120
1.140
35,307
-0.06(-5.00%)
Feb 27, 2024
1.190
1.200
1.120
1.200
17,461
+0.01(+0.84%)
Feb 26, 2024
1.200
1.200
1.180
1.190
12,700
+0.04(+3.48%)
Feb 23, 2024
1.155
1.155
1.130
1.150
35,065
+0.03(+2.68%)
Feb 22, 2024
1.150
1.150
1.120
1.120
50,554
-0.08(-6.67%)
Feb 21, 2024
1.180
1.200
1.160
1.200
7,521
+0.00(+0.00%)
Feb 20, 2024
1.200
1.200
1.180
1.200
2,739
+0.00(+0.00%)
Feb 16, 2024
1.160
1.200
1.140
1.200
5,895
+0.01(+0.84%)
Feb 15, 2024
1.180
1.190
1.180
1.190
8,346
-0.01(-0.83%)
Feb 14, 2024
1.230
1.230
1.190
1.200
6,326
+0.00(+0.00%)
Feb 13, 2024
1.190
1.220
1.190
1.200
36,729
-0.01(-0.83%)
Feb 12, 2024
1.200
1.259
1.141
1.210
25,356
+0.01(+0.83%)
Feb 09, 2024
1.160
1.220
1.160
1.200
13,558
+0.02(+1.69%)
Feb 08, 2024
1.180
1.210
1.174
1.180
27,231
-0.02(-1.67%)
Feb 07, 2024
1.180
1.220
1.180
1.200
62,678
-0.00(-0.01%)
Feb 06, 2024
1.161
1.220
1.100
1.200
43,009
+0.02(+1.70%)
Feb 05, 2024
1.050
1.230
1.030
1.180
187,815
+0.14(+13.46%)
Feb 02, 2024
1.060
1.092
1.020
1.040
22,711
-0.05(-4.59%)
Feb 01, 2024
1.260
1.260
1.060
1.090
38,583
-0.04(-3.54%)
Jan 31, 2024
1.160
1.180
1.130
1.130
13,487
-0.04(-3.42%)
Jan 30, 2024
1.251
1.251
1.170
1.170
12,147
+0.02(+1.74%)
Jan 29, 2024
1.200
1.200
1.120
1.150
10,368
-0.02(-1.71%)
Jan 26, 2024
1.261
1.313
1.170
1.170
45,711
-0.10(-7.87%)
Jan 25, 2024
1.370
1.370
1.270
1.270
11,091
-0.01(-0.78%)
Jan 24, 2024
1.384
1.384
1.280
1.280
6,299
-0.02(-1.54%)
Jan 23, 2024
1.290
1.300
1.280
1.300
5,118
+0.01(+0.78%)
Jan 22, 2024
1.390
1.390
1.290
1.290
13,227
-0.01(-0.77%)
Jan 19, 2024
1.310
1.319
1.300
1.300
12,747
-0.02(-1.89%)
Jan 18, 2024
1.320
1.335
1.310
1.325
1,965
+0.00(+0.38%)
Jan 17, 2024
1.315
1.330
1.315
1.320
2,367
+0.00(+0.00%)
Jan 16, 2024
1.310
1.350
1.300
1.320
31,219
-0.03(-2.16%)
Jan 12, 2024
1.450
1.455
1.340
1.349
40,254
-0.11(-7.60%)
Jan 11, 2024
1.480
1.480
1.460
1.460
1,817
+0.03(+2.10%)
Jan 10, 2024
1.430
1.430
1.430
1.430
157
-0.01(-0.69%)
Jan 09, 2024
1.480
1.480
1.420
1.440
8,232
+0.01(+0.69%)
Jan 08, 2024
1.380
1.430
1.370
1.430
10,416
+0.04(+2.88%)
Jan 05, 2024
1.410
1.420
1.360
1.390
46,784
-0.02(-1.42%)
Jan 04, 2024
1.450
1.450
1.390
1.410
24,394
+0.04(+2.92%)
Jan 03, 2024
1.320
1.370
1.320
1.370
6,574
+0.05(+3.79%)
Jan 02, 2024
1.337
1.357
1.315
1.320
24,417
+0.03(+2.33%)
Dec 29, 2023
1.365
1.365
1.250
1.290
51,460
-0.05(-3.65%)
Dec 28, 2023
1.450
1.450
1.339
1.339
19,014
-0.05(-3.68%)
Dec 27, 2023
1.400
1.450
1.380
1.390
33,534
-0.04(-2.80%)
Dec 26, 2023
1.470
1.480
1.370
1.430
31,409
+0.05(+3.62%)
Dec 22, 2023
1.470
1.470
1.380
1.380
22,996
-0.08(-5.15%)
Dec 21, 2023
1.410
1.500
1.410
1.455
3,356
-0.02(-1.69%)
Dec 20, 2023
1.390
1.480
1.390
1.480
16,851
+0.08(+5.71%)
Dec 19, 2023
1.430
1.442
1.400
1.400
9,330
+0.03(+2.19%)
Dec 18, 2023
1.390
1.430
1.370
1.370
12,917
-0.03(-2.14%)
Dec 15, 2023
1.400
1.445
1.400
1.400
16,097
+0.03(+2.19%)
Dec 14, 2023
1.350
1.429
1.350
1.370
17,571
+0.00(+0.00%)
Dec 13, 2023
1.360
1.420
1.360
1.370
19,842
+0.01(+0.74%)
Dec 12, 2023
1.350
1.420
1.350
1.360
29,686
+0.00(+0.00%)
Dec 11, 2023
1.410
1.410
1.360
1.360
10,853
-0.03(-2.22%)
Dec 08, 2023
1.420
1.450
1.350
1.391
17,625
-0.04(-2.73%)
Dec 07, 2023
1.460
1.465
1.360
1.430
6,299
+0.02(+1.42%)
Dec 06, 2023
1.370
1.460
1.350
1.410
20,873
-0.01(-0.70%)
Dec 05, 2023
1.470
1.508
1.420
1.420
16,580
-0.10(-6.58%)
Dec 04, 2023
1.540
1.550
1.520
1.520
5,199
+0.01(+0.66%)
Dec 01, 2023
1.550
1.575
1.450
1.510
8,743
+0.04(+2.72%)
Nov 30, 2023
1.600
1.610
1.450
1.470
27,607
-0.21(-12.50%)
Nov 29, 2023
1.600
1.690
1.600
1.680
15,525
+0.06(+3.70%)
Nov 28, 2023
1.650
1.680
1.600
1.620
21,947
-0.12(-6.90%)
Nov 27, 2023
1.710
1.740
1.650
1.740
25,846
+0.03(+1.75%)
Nov 24, 2023
1.660
1.710
1.650
1.710
6,954
+0.02(+1.18%)
Nov 22, 2023
1.700
1.700
1.610
1.690
22,928
-0.01(-0.59%)
Nov 21, 2023
1.520
1.740
1.520
1.700
77,543
+0.15(+9.68%)
Nov 20, 2023
1.440
1.550
1.440
1.550
14,569
+0.09(+6.16%)
Nov 17, 2023
1.420
1.460
1.399
1.460
13,670
+0.02(+1.39%)
Nov 16, 2023
1.430
1.440
1.390
1.440
2,689
+0.00(+0.00%)
Nov 15, 2023
1.447
1.447
1.380
1.440
19,603
-0.02(-1.37%)
Nov 14, 2023
1.400
1.460
1.280
1.460
32,615
+0.07(+5.04%)
Nov 13, 2023
1.420
1.455
1.390
1.390
33,574
-0.03(-2.11%)
Nov 10, 2023
1.340
1.420
1.285
1.420
12,568
+0.13(+10.08%)
Nov 09, 2023
1.520
1.520
1.250
1.290
48,180
-0.08(-5.84%)
Nov 08, 2023
1.470
1.470
1.370
1.370
8,452
-0.06(-4.20%)
Nov 07, 2023
1.470
1.470
1.407
1.430
14,086
-0.02(-1.38%)
Nov 06, 2023
1.520
1.520
1.445
1.450
3,455
+0.04(+2.84%)
Nov 03, 2023
1.400
1.464
1.390
1.410
4,788
+0.01(+0.71%)
Nov 02, 2023
1.430
1.430
1.350
1.400
27,773
+0.00(+0.00%)
Nov 01, 2023
1.430
1.440
1.387
1.400
4,829
-0.07(-4.76%)
Oct 31, 2023
1.350
1.470
1.350
1.470
10,979
+0.05(+3.52%)
Oct 30, 2023
1.330
1.430
1.320
1.420
10,067
+0.01(+0.71%)
Oct 27, 2023
1.400
1.550
1.400
1.410
6,379
-0.02(-1.40%)
Oct 26, 2023
1.390
1.430
1.375
1.430
6,907
+0.04(+3.25%)
Oct 25, 2023
1.360
1.430
1.256
1.385
52,803
+0.08(+6.54%)
Oct 24, 2023
1.400
1.460
1.300
1.300
17,370
-0.03(-2.26%)
Oct 23, 2023
1.380
1.380
1.300
1.330
24,840
-0.08(-5.49%)
Oct 20, 2023
1.450
1.450
1.390
1.407
4,433
-0.00(-0.20%)
Oct 19, 2023
1.550
1.560
1.410
1.410
5,232
-0.15(-9.62%)
Oct 18, 2023
1.420
1.560
1.420
1.560
24,263
+0.11(+7.59%)
Oct 17, 2023
1.500
1.503
1.440
1.450
6,353
-0.06(-3.97%)
Oct 16, 2023
1.460
1.520
1.450
1.510
8,175
+0.05(+3.42%)
Oct 13, 2023
1.351
1.518
1.351
1.460
20,497
+0.05(+3.80%)
Oct 12, 2023
1.350
1.407
1.350
1.407
6,711
+0.01(+0.47%)
Oct 11, 2023
1.440
1.445
1.365
1.400
13,894
-0.02(-1.30%)
Oct 10, 2023
1.400
1.418
1.400
1.418
6,746
+0.02(+1.31%)
Oct 09, 2023
1.450
1.450
1.300
1.400
36,149
-0.02(-1.41%)
Oct 06, 2023
1.460
1.560
1.410
1.420
41,420
-0.04(-2.74%)
Oct 05, 2023
1.480
1.490
1.460
1.460
10,688
-0.06(-3.95%)
Oct 04, 2023
1.365
1.560
1.365
1.520
58,360
+0.17(+12.59%)
Oct 03, 2023
1.425
1.425
1.350
1.350
15,636
-0.08(-5.59%)
Oct 02, 2023
1.420
1.460
1.331
1.430
4,930
+0.07(+5.15%)
Sep 29, 2023
1.380
1.458
1.350
1.360
5,418
+0.01(+0.74%)
Sep 28, 2023
1.310
1.390
1.271
1.350
17,382
+0.10(+8.00%)
Sep 27, 2023
1.360
1.480
1.239
1.250
23,442
-0.04(-3.10%)
Sep 26, 2023
1.210
1.308
1.210
1.290
16,096
+0.02(+1.57%)
Sep 25, 2023
1.320
1.280
1.270
1.270
8,430
-0.05(-3.79%)
Sep 22, 2023
1.430
1.430
1.300
1.320
34,224
-0.13(-8.97%)
Sep 21, 2023
1.425
1.470
1.419
1.450
19,704
-0.01(-0.68%)
Sep 20, 2023
1.450
1.480
1.410
1.460
27,196
+0.01(+0.69%)
Sep 19, 2023
1.450
1.460
1.410
1.450
32,869
+0.00(+0.00%)
Sep 18, 2023
1.490
1.490
1.413
1.450
26,355
-0.04(-2.68%)
Sep 15, 2023
1.440
1.515
1.420
1.490
52,513
+0.02(+1.36%)
Sep 14, 2023
1.440
1.488
1.430
1.470
8,003
+0.01(+0.68%)
Sep 13, 2023
1.450
1.536
1.434
1.460
26,960
+0.00(+0.00%)
Sep 12, 2023
1.560
1.560
1.460
1.460
19,549
-0.05(-3.43%)
Sep 11, 2023
1.510
1.512
30,125
+0.04(+2.85%)
Sep 06, 2023
1.470
0
-0.13(-8.13%)
Sep 05, 2023
1.550
1.600
1.530
1.600
30,536
+0.05(+3.23%)
Sep 01, 2023
1.450
1.590
1.440
1.550
26,708
+0.07(+4.73%)
Aug 31, 2023
1.420
1.570
1.400
1.480
68,805
+0.05(+3.48%)
Aug 30, 2023
1.500
1.500
1.430
1.430
13,178
-0.10(-6.52%)
Aug 29, 2023
1.390
1.645
1.354
1.530
78,512
+0.17(+12.50%)
Aug 28, 2023
1.320
1.365
1.280
1.360
66,085
+0.05(+3.82%)
Aug 25, 2023
1.360
1.460
1.290
1.310
57,032
-0.02(-1.50%)
Aug 24, 2023
1.390
1.390
1.300
1.330
11,772
-0.02(-1.48%)
Aug 23, 2023
1.300
1.390
1.280
1.350
17,231
+0.07(+5.47%)
Aug 22, 2023
1.320
1.369
1.280
1.280
40,615
-0.04(-3.03%)
Aug 21, 2023
1.360
1.420
1.276
1.320
34,119
+0.00(+0.00%)
Aug 18, 2023
1.260
1.450
1.210
1.320
76,818
+0.04(+2.82%)
Aug 17, 2023
1.430
1.430
1.256
1.284
72,533
-0.18(-12.07%)
Aug 16, 2023
1.550
1.595
1.370
1.460
96,515
-0.07(-4.58%)
Aug 15, 2023
1.500
1.550
1.460
1.530
83,636
+0.03(+1.66%)
Aug 14, 2023
1.740
1.740
1.380
1.505
120,944
-0.11(-6.52%)
Aug 11, 2023
1.800
1.910
1.520
1.610
29,562
-0.15(-8.52%)
Aug 10, 2023
1.860
1.940
1.750
1.760
43,733
-0.09(-4.86%)
Aug 09, 2023
1.900
1.912
1.850
1.850
11,099
-0.08(-4.15%)
Aug 08, 2023
1.880
1.957
1.880
1.930
22,870
+0.05(+2.66%)
Aug 07, 2023
1.940
1.980
1.880
1.880
30,629
-0.06(-3.09%)
Aug 04, 2023
1.950
2.000
1.920
1.940
47,533
-0.03(-1.52%)
Aug 03, 2023
1.950
2.030
1.940
1.970
14,735
-0.01(-0.51%)
Aug 02, 2023
2.000
2.020
1.900
1.980
16,966
-0.03(-1.49%)
Aug 01, 2023
2.100
2.100
2.000
2.010
22,445
-0.09(-4.29%)
Jul 31, 2023
2.000
2.130
1.960
2.100
31,649
+0.12(+6.06%)
Jul 28, 2023
1.980
2.040
1.840
1.980
54,835
+0.00(+0.00%)
Jul 27, 2023
2.000
2.000
1.910
1.980
57,595
+0.05(+2.59%)
Jul 26, 2023
1.930
1.974
1.890
1.930
16,220
-0.02(-1.03%)
Jul 25, 2023
1.970
1.980
1.900
1.950
36,897
-0.04(-2.01%)
Jul 24, 2023
1.850
2.050
1.835
1.990
86,905
+0.09(+4.74%)
Jul 21, 2023
1.900
1.975
1.860
1.900
55,127
+0.00(+0.00%)
Jul 20, 2023
2.080
2.100
1.870
1.900
117,243
-0.14(-6.87%)
Jul 19, 2023
2.070
2.120
2.040
2.040
27,074
-0.06(-2.85%)
Jul 18, 2023
2.140
2.150
2.080
2.100
33,819
-0.04(-1.87%)
Jul 17, 2023
2.100
2.190
2.070
2.140
51,150
+0.03(+1.53%)
Jul 14, 2023
2.080
2.150
1.990
2.108
144,603
+0.09(+4.34%)
Jul 13, 2023
2.080
2.150
1.970
2.020
92,866
+0.00(+0.00%)
Jul 12, 2023
1.920
2.100
1.920
2.020
43,519
+0.05(+2.54%)
Jul 11, 2023
1.880
2.068
1.880
1.970
181,401
+0.07(+3.68%)
Jul 10, 2023
1.870
1.994
1.870
1.900
64,888
-0.01(-0.52%)
Jul 07, 2023
1.930
1.980
1.870
1.910
70,882
+0.01(+0.79%)
Jul 06, 2023
1.960
2.040
1.870
1.895
32,942
-0.06(-3.32%)
Jul 05, 2023
2.010
2.070
1.934
1.960
46,370
-0.11(-5.31%)
Jul 03, 2023
1.940
2.180
1.940
2.070
61,168
+0.15(+7.81%)
Jun 30, 2023
1.959
1.960
1.912
1.920
23,710
+0.02(+0.79%)
Jun 29, 2023
1.920
1.990
1.850
1.905
57,864
+0.05(+2.97%)
Jun 28, 2023
1.850
2.000
1.810
1.850
95,303
+0.00(+0.00%)
Jun 27, 2023
1.870
1.996
1.820
1.850
150,656
-0.07(-3.90%)
Jun 26, 2023
2.100
2.178
1.900
1.925
322,845
-0.24(-10.88%)
Jun 23, 2023
2.180
2.220
2.100
2.160
65,897
-0.01(-0.46%)
Jun 22, 2023
2.159
2.230
2.115
2.170
89,509
+0.03(+1.40%)
Jun 21, 2023
2.170
2.180
2.110
2.140
52,511
-0.03(-1.38%)
Jun 20, 2023
2.230
2.230
2.080
2.170
91,274
+0.00(+0.00%)
Jun 16, 2023
2.300
2.300
2.160
2.170
113,167
-0.12(-5.24%)
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.