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
Silversun Technologies Inc Cl A
(NQ:
SSNT
)
16.31
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 5, 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, 2022
2.351
2.351
2.232
2.335
16,719
+0.04(+1.72%)
May 27, 2022
2.193
2.304
2.193
2.296
16,526
+0.02(+1.05%)
May 26, 2022
2.224
2.288
2.179
2.272
7,271
+0.13(+6.30%)
May 25, 2022
2.106
2.201
2.106
2.137
15,792
+0.06(+3.05%)
May 24, 2022
2.106
2.106
1.995
2.074
19,431
+0.00(+0.00%)
May 23, 2022
2.026
2.098
2.026
2.074
4,416
+0.06(+2.75%)
May 20, 2022
2.066
2.066
1.951
2.019
17,795
-0.01(-0.39%)
May 19, 2022
2.066
2.090
2.019
2.026
37,764
-0.03(-1.54%)
May 18, 2022
1.987
2.098
1.955
2.058
20,108
-0.04(-1.89%)
May 17, 2022
1.979
2.098
1.975
2.098
7,982
+0.13(+6.85%)
May 16, 2022
1.924
2.050
1.924
1.963
19,138
-0.02(-0.80%)
May 13, 2022
1.979
2.001
1.947
1.979
34,072
+0.11(+5.93%)
May 12, 2022
1.821
1.900
1.816
1.868
23,593
+0.06(+3.35%)
May 11, 2022
1.947
1.947
1.805
1.808
41,852
-0.16(-7.93%)
May 10, 2022
1.939
1.995
1.900
1.963
28,331
-0.02(-1.20%)
May 09, 2022
1.979
1.993
1.939
1.987
58,665
-0.06(-3.09%)
May 06, 2022
2.066
2.066
1.995
2.050
21,657
-0.02(-0.77%)
May 05, 2022
2.224
2.240
2.066
2.066
48,448
-0.16(-7.12%)
May 04, 2022
2.145
2.232
2.129
2.224
32,178
+0.09(+4.46%)
May 03, 2022
2.114
2.153
2.114
2.129
34,741
+0.02(+0.75%)
May 02, 2022
2.121
2.121
2.090
2.114
15,861
+0.02(+0.75%)
Apr 29, 2022
2.098
2.121
2.074
2.098
26,434
+0.02(+0.76%)
Apr 28, 2022
2.137
2.137
2.058
2.082
39,976
+0.02(+1.13%)
Apr 27, 2022
2.066
2.137
2.042
2.059
40,036
-0.03(-1.50%)
Apr 26, 2022
2.129
2.137
2.058
2.090
52,168
-0.06(-2.58%)
Apr 25, 2022
2.224
2.264
2.114
2.145
67,803
-0.13(-5.57%)
Apr 22, 2022
2.190
2.334
2.153
2.272
113,105
+0.03(+1.41%)
Apr 21, 2022
2.391
2.399
2.201
2.240
47,657
-0.14(-5.98%)
Apr 20, 2022
2.311
2.399
2.311
2.383
106,294
+0.07(+3.08%)
Apr 19, 2022
2.296
2.446
2.296
2.311
162,025
+0.03(+1.39%)
Apr 18, 2022
2.288
2.312
2.248
2.280
85,153
-0.05(-2.04%)
Apr 14, 2022
2.430
2.430
2.319
2.327
27,270
-0.06(-2.65%)
Apr 13, 2022
2.327
2.422
2.327
2.391
39,264
+0.03(+1.34%)
Apr 12, 2022
2.359
2.391
2.288
2.359
57,325
+0.01(+0.34%)
Apr 11, 2022
2.256
2.383
2.256
2.351
34,586
+0.04(+1.71%)
Apr 08, 2022
2.399
2.399
2.280
2.311
157,098
-0.09(-3.95%)
Apr 07, 2022
2.414
2.430
2.367
2.406
54,158
-0.02(-0.98%)
Apr 06, 2022
2.533
2.533
2.375
2.430
125,427
-0.08(-3.15%)
Apr 05, 2022
2.588
2.588
2.462
2.509
85,407
-0.07(-2.76%)
Apr 04, 2022
2.565
2.644
2.549
2.581
169,192
+0.03(+1.24%)
Apr 01, 2022
2.541
2.612
2.533
2.549
170,638
-0.03(-1.23%)
Mar 31, 2022
2.636
2.636
2.557
2.581
56,542
-0.03(-1.21%)
Mar 30, 2022
2.573
2.727
2.573
2.612
123,251
-0.07(-2.66%)
Mar 29, 2022
2.668
2.715
2.612
2.683
66,399
+0.02(+0.89%)
Mar 28, 2022
2.699
2.723
2.628
2.660
144,484
-0.02(-0.89%)
Mar 25, 2022
2.866
2.897
2.628
2.683
106,649
-0.21(-7.12%)
Mar 24, 2022
3.040
3.040
2.858
2.889
158,248
-0.15(-4.95%)
Mar 23, 2022
3.032
3.261
2.874
3.040
1,097,890
+0.13(+4.63%)
Mar 22, 2022
2.881
3.040
2.850
2.905
290,314
-0.02(-0.54%)
Mar 21, 2022
2.992
3.103
2.818
2.921
582,866
+0.00(+0.00%)
Mar 18, 2022
2.881
3.046
2.858
2.921
231,430
+0.10(+3.65%)
Mar 17, 2022
2.660
2.873
2.652
2.818
164,047
+0.12(+4.40%)
Mar 16, 2022
2.612
2.747
2.533
2.699
276,410
+0.11(+4.28%)
Mar 15, 2022
2.541
2.683
2.517
2.588
96,208
+0.00(+0.00%)
Mar 14, 2022
2.628
2.723
2.541
2.588
301,389
-0.14(-5.22%)
Mar 11, 2022
2.897
3.056
2.691
2.731
125,168
-0.17(-5.74%)
Mar 10, 2022
2.810
3.067
2.763
2.897
262,139
-0.03(-1.08%)
Mar 09, 2022
3.071
3.282
2.723
2.929
827,809
-0.49(-14.35%)
Mar 08, 2022
2.501
3.578
2.478
3.420
2,825,943
+0.87(+34.16%)
Mar 07, 2022
2.620
2.661
2.486
2.549
76,455
-0.11(-4.17%)
Mar 04, 2022
2.586
2.664
2.501
2.660
55,205
+0.04(+1.51%)
Mar 03, 2022
2.739
2.870
2.620
2.620
77,247
-0.15(-5.43%)
Mar 02, 2022
2.881
2.881
2.715
2.771
177,842
-0.13(-4.63%)
Mar 01, 2022
2.778
3.000
2.589
2.905
159,729
+0.07(+2.51%)
Feb 28, 2022
2.755
2.914
2.422
2.834
396,493
+0.06(+2.29%)
Feb 25, 2022
2.588
2.897
2.494
2.771
730,922
+0.19(+7.36%)
Feb 24, 2022
2.335
3.483
2.335
2.581
5,542,759
+0.18(+7.59%)
Feb 23, 2022
2.525
2.533
2.391
2.399
24,946
-0.13(-5.31%)
Feb 22, 2022
2.636
2.683
2.509
2.533
25,908
-0.13(-5.04%)
Feb 18, 2022
2.668
0
-0.06(-2.32%)
Feb 17, 2022
2.707
2.802
2.680
2.731
25,688
+0.02(+0.58%)
Feb 16, 2022
2.660
2.755
2.660
2.715
11,902
+0.05(+1.78%)
Feb 15, 2022
2.683
2.707
2.620
2.668
14,190
+0.06(+2.43%)
Feb 14, 2022
2.533
2.656
2.501
2.604
29,421
+0.11(+4.44%)
Feb 11, 2022
2.549
2.565
2.454
2.494
33,130
-0.06(-2.17%)
Feb 10, 2022
2.581
2.691
2.541
2.549
26,547
-0.11(-4.17%)
Feb 09, 2022
2.636
2.683
2.636
2.660
21,915
+0.02(+0.90%)
Feb 08, 2022
2.620
2.636
2.525
2.636
16,141
+0.02(+0.60%)
Feb 07, 2022
2.581
2.652
2.541
2.620
15,201
+0.05(+1.85%)
Feb 04, 2022
2.490
2.612
2.446
2.573
30,260
+0.11(+4.50%)
Feb 03, 2022
2.399
2.509
2.351
2.462
194,869
+0.03(+1.30%)
Feb 02, 2022
2.612
2.660
2.359
2.430
113,439
-0.18(-6.97%)
Feb 01, 2022
2.644
2.763
2.454
2.612
148,601
+0.22(+9.27%)
Jan 28, 2022
2.533
2.644
2.335
2.391
258,896
-0.10(-4.13%)
Jan 27, 2022
2.778
2.984
2.375
2.494
250,094
-0.31(-11.02%)
Jan 26, 2022
3.024
3.119
2.771
2.802
106,466
-0.19(-6.35%)
Jan 25, 2022
2.866
3.099
2.810
2.992
42,903
+0.10(+3.56%)
Jan 24, 2022
2.968
2.981
2.723
2.889
90,499
-0.19(-6.17%)
Jan 21, 2022
3.214
3.214
2.976
3.079
42,099
-0.16(-4.89%)
Jan 20, 2022
3.182
3.364
3.143
3.238
62,017
+0.06(+1.74%)
Jan 19, 2022
3.253
3.285
3.143
3.182
24,610
-0.07(-2.19%)
Jan 18, 2022
3.333
3.364
3.206
3.253
48,128
-0.13(-3.97%)
Jan 14, 2022
3.388
0
-0.04(-1.15%)
Jan 13, 2022
3.348
3.491
3.245
3.428
66,658
+0.08(+2.24%)
Jan 12, 2022
3.420
3.420
3.249
3.352
21,420
-0.03(-0.82%)
Jan 11, 2022
3.268
3.435
3.244
3.380
39,611
+0.11(+3.39%)
Jan 10, 2022
3.182
3.340
2.992
3.269
148,141
+0.08(+2.48%)
Jan 07, 2022
3.206
3.307
3.111
3.190
83,623
-0.05(-1.47%)
Jan 06, 2022
3.396
3.467
3.166
3.238
226,399
-0.25(-7.15%)
Jan 05, 2022
3.815
4.947
3.467
3.487
4,154,870
-0.23(-6.08%)
Jan 04, 2022
3.768
3.831
3.641
3.713
14,060
-0.12(-3.20%)
Jan 03, 2022
3.562
3.847
3.475
3.835
73,979
+0.30(+8.39%)
Dec 31, 2021
3.530
3.681
3.396
3.538
99,790
+0.02(+0.68%)
Dec 30, 2021
3.435
3.554
3.364
3.515
46,698
+0.04(+1.25%)
Dec 29, 2021
3.681
3.728
3.380
3.471
94,387
-0.22(-5.90%)
Dec 28, 2021
3.815
3.839
3.665
3.689
85,097
-0.13(-3.32%)
Dec 27, 2021
3.633
3.855
3.633
3.815
29,784
+0.21(+5.70%)
Dec 23, 2021
3.633
3.720
3.570
3.610
25,664
-0.06(-1.72%)
Dec 22, 2021
3.491
3.847
3.483
3.673
33,243
+0.15(+4.27%)
Dec 21, 2021
3.562
3.641
3.467
3.523
31,460
-0.06(-1.55%)
Dec 20, 2021
3.420
3.586
3.348
3.578
37,681
+0.16(+4.63%)
Dec 17, 2021
3.372
3.428
3.317
3.420
32,730
-0.02(-0.69%)
Dec 16, 2021
3.507
3.681
3.443
3.443
29,746
-0.06(-1.81%)
Dec 15, 2021
3.356
3.602
3.261
3.507
51,437
+0.19(+5.73%)
Dec 14, 2021
3.515
3.538
3.265
3.317
90,844
-0.24(-6.68%)
Dec 13, 2021
3.530
3.649
3.451
3.554
37,071
+0.01(+0.22%)
Dec 10, 2021
3.515
3.879
3.471
3.546
136,829
+0.02(+0.45%)
Dec 09, 2021
3.697
3.815
3.507
3.530
44,241
-0.19(-5.11%)
Dec 08, 2021
3.633
3.768
3.570
3.720
24,176
+0.14(+3.98%)
Dec 07, 2021
3.364
3.744
3.364
3.578
90,783
+0.23(+6.86%)
Dec 06, 2021
3.435
3.435
3.222
3.348
61,405
-0.09(-2.76%)
Dec 03, 2021
3.618
3.697
3.166
3.443
119,552
-0.13(-3.76%)
Dec 02, 2021
3.420
3.855
3.372
3.578
105,169
+0.21(+6.10%)
Dec 01, 2021
3.831
4.026
3.356
3.372
285,593
-0.37(-9.94%)
Nov 30, 2021
4.077
4.124
3.618
3.744
339,135
-0.32(-7.98%)
Nov 29, 2021
4.148
4.433
4.021
4.069
488,856
+0.02(+0.39%)
Nov 26, 2021
4.045
4.100
3.808
4.053
57,945
+0.02(+0.59%)
Nov 24, 2021
3.982
4.148
3.911
4.029
100,557
+0.03(+0.79%)
Nov 23, 2021
4.005
4.172
3.879
3.998
132,147
-0.02(-0.39%)
Nov 22, 2021
4.520
4.718
4.013
4.013
291,250
-0.59(-12.89%)
Nov 19, 2021
4.639
4.813
4.441
4.607
168,739
-0.13(-2.84%)
Nov 18, 2021
5.312
4.742
4.528
4.742
347,972
-0.41(-7.99%)
Nov 17, 2021
4.908
5.343
4.765
5.153
587,230
+0.13(+2.52%)
Nov 16, 2021
4.599
5.058
4.591
5.027
1,148,435
-0.28(-5.22%)
Nov 15, 2021
4.520
7.599
4.480
5.304
46,364,408
+0.90(+20.50%)
Nov 12, 2021
4.314
4.536
4.314
4.401
11,081
+0.01(+0.18%)
Nov 11, 2021
4.472
4.472
4.275
4.393
16,928
-0.08(-1.77%)
Nov 10, 2021
4.385
4.472
13,880
-0.19(-4.07%)
Nov 09, 2021
4.750
4.829
4.354
4.662
40,780
-0.28(-5.61%)
Nov 08, 2021
4.828
4.939
4.694
4.939
9,477
+0.13(+2.63%)
Nov 05, 2021
4.900
4.939
4.670
4.813
25,101
-0.07(-1.46%)
Nov 04, 2021
4.924
5.036
4.750
4.884
35,465
+0.08(+1.66%)
Nov 03, 2021
4.734
4.805
4.472
4.804
23,475
+0.10(+2.18%)
Nov 02, 2021
4.496
4.742
4.449
4.702
45,473
+0.16(+3.48%)
Nov 01, 2021
4.575
4.655
4.655
4.544
31,592
-0.11(-2.38%)
Oct 29, 2021
4.330
5.027
4.180
4.655
233,522
+0.50(+12.00%)
Oct 28, 2021
4.156
4.275
4.132
4.156
19,848
+0.05(+1.16%)
Oct 27, 2021
4.172
4.197
4.108
4.108
8,312
-0.02(-0.38%)
Oct 26, 2021
4.330
4.124
11,469
+0.00(+0.00%)
Oct 25, 2021
4.496
4.496
4.093
4.124
49,800
-0.25(-5.79%)
Oct 22, 2021
4.647
4.647
4.377
4.377
20,409
-0.23(-4.98%)
Oct 21, 2021
4.734
4.821
4.521
4.607
9,088
+0.01(+0.17%)
Oct 20, 2021
4.528
4.705
4.472
4.599
10,073
+0.13(+3.01%)
Oct 19, 2021
4.480
4.540
4.465
4.465
19,028
-0.01(-0.19%)
Oct 18, 2021
4.552
4.599
4.465
4.473
33,166
-0.17(-3.73%)
Oct 15, 2021
4.734
4.784
4.457
4.647
19,327
-0.02(-0.51%)
Oct 14, 2021
4.797
4.845
4.670
4.670
15,993
-0.13(-2.80%)
Oct 13, 2021
4.833
4.833
4.750
4.805
6,819
-0.06(-1.14%)
Oct 12, 2021
4.900
4.908
4.750
4.860
18,107
+0.05(+0.99%)
Oct 11, 2021
4.868
4.936
4.813
4.813
2,908
+0.00(+0.00%)
Oct 08, 2021
4.781
4.876
4.765
4.813
8,096
-0.04(-0.82%)
Oct 07, 2021
4.868
4.900
4.750
4.852
11,399
+0.08(+1.66%)
Oct 06, 2021
4.821
4.821
4.750
4.773
18,115
-0.04(-0.82%)
Oct 05, 2021
4.750
4.845
4.750
4.813
22,059
+0.03(+0.58%)
Oct 04, 2021
4.916
4.916
4.757
4.785
14,914
-0.20(-4.05%)
Oct 01, 2021
4.987
4.987
4.987
4.987
1,226
+0.18(+3.79%)
Sep 30, 2021
4.896
4.947
4.765
4.805
8,127
-0.04(-0.82%)
Sep 29, 2021
4.813
4.845
4.750
4.845
25,042
+0.02(+0.49%)
Sep 28, 2021
4.947
4.947
4.757
4.821
6,478
-0.19(-3.79%)
Sep 27, 2021
5.011
5.011
4.750
5.011
10,233
-0.07(-1.40%)
Sep 24, 2021
5.050
5.114
4.852
5.082
9,661
+0.02(+0.31%)
Sep 23, 2021
5.248
5.248
5.019
5.066
8,667
-0.13(-2.59%)
Sep 22, 2021
5.034
5.296
4.884
5.201
8,170
+0.09(+1.70%)
Sep 21, 2021
4.686
5.169
4.607
5.114
44,105
+0.43(+9.12%)
Sep 20, 2021
4.892
4.979
4.591
4.686
39,712
-0.25(-4.98%)
Sep 17, 2021
4.987
5.042
4.884
4.932
10,425
-0.12(-2.35%)
Sep 16, 2021
5.098
5.098
4.852
5.050
15,482
-0.01(-0.16%)
Sep 15, 2021
5.082
5.082
4.813
5.058
24,036
+0.09(+1.91%)
Sep 14, 2021
5.185
5.276
4.955
4.963
30,313
-0.31(-5.86%)
Sep 13, 2021
5.153
5.454
5.153
5.272
20,879
+0.02(+0.30%)
Sep 10, 2021
5.185
5.312
5.153
5.256
15,674
+0.03(+0.61%)
Sep 09, 2021
4.971
5.321
4.971
5.224
38,324
+0.21(+4.10%)
Sep 08, 2021
5.264
5.391
4.924
5.019
45,348
-0.35(-6.49%)
Sep 07, 2021
5.351
5.731
5.280
5.367
29,289
-0.05(-0.88%)
Sep 03, 2021
5.541
5.541
5.185
5.414
57,753
-0.18(-3.25%)
Sep 02, 2021
5.779
5.779
5.581
5.597
21,746
-0.09(-1.67%)
Sep 01, 2021
5.779
5.807
5.691
5.691
12,227
+0.01(+0.14%)
Aug 31, 2021
5.699
5.771
5.541
5.684
18,033
-0.09(-1.51%)
Aug 30, 2021
6.222
6.246
5.723
5.771
42,111
-0.41(-6.66%)
Aug 27, 2021
6.420
6.420
6.087
6.182
22,044
-0.15(-2.37%)
Aug 26, 2021
6.333
6.420
6.095
6.333
14,477
+0.13(+2.04%)
Aug 25, 2021
6.333
6.333
6.095
6.206
18,589
-0.09(-1.38%)
Aug 24, 2021
6.293
6.293
5.874
6.293
15,663
+0.12(+1.92%)
Aug 23, 2021
6.119
6.507
6.000
6.174
21,857
+0.20(+3.31%)
Aug 20, 2021
5.834
5.984
5.699
5.976
11,351
+0.16(+2.72%)
Aug 19, 2021
5.699
5.889
5.628
5.818
27,701
+0.09(+1.66%)
Aug 18, 2021
5.201
5.897
5.129
5.723
62,960
+0.46(+8.72%)
Aug 17, 2021
5.565
5.636
5.193
5.264
25,087
-0.40(-6.99%)
Aug 16, 2021
5.945
5.945
5.557
5.660
20,672
-0.29(-4.92%)
Aug 13, 2021
5.976
6.119
5.945
5.953
15,801
-0.09(-1.44%)
Aug 12, 2021
6.032
6.127
5.848
6.040
24,831
+0.02(+0.39%)
Aug 11, 2021
6.238
6.293
5.723
6.016
79,062
-0.17(-2.81%)
Aug 10, 2021
6.436
6.546
6.095
6.190
52,480
-0.17(-2.74%)
Aug 09, 2021
6.309
6.554
6.159
6.364
39,797
+0.08(+1.26%)
Aug 06, 2021
6.119
6.641
6.119
6.285
56,414
+0.19(+3.12%)
Aug 05, 2021
6.966
6.966
6.008
6.095
143,657
-0.94(-13.39%)
Aug 04, 2021
7.219
7.425
6.879
7.037
20,762
-0.18(-2.52%)
Aug 03, 2021
7.401
7.433
7.180
7.219
25,229
-0.11(-1.51%)
Aug 02, 2021
7.283
7.415
7.093
7.330
25,671
+0.21(+2.89%)
Jul 30, 2021
7.093
7.480
6.911
7.124
51,291
-0.23(-3.12%)
Jul 29, 2021
7.575
7.575
7.069
7.354
65,828
-0.24(-3.13%)
Jul 28, 2021
7.750
7.813
7.354
7.591
19,925
-0.09(-1.24%)
Jul 27, 2021
7.386
7.750
7.101
7.686
20,498
+0.20(+2.64%)
Jul 26, 2021
7.473
7.587
7.314
7.488
18,716
-0.04(-0.53%)
Jul 23, 2021
7.583
7.837
7.339
7.528
51,838
-0.11(-1.45%)
Jul 22, 2021
7.560
7.845
7.283
7.639
28,891
+0.09(+1.15%)
Jul 21, 2021
7.773
8.046
7.441
7.552
65,507
-0.13(-1.65%)
Jul 20, 2021
7.196
7.758
7.172
7.678
56,337
+0.41(+5.66%)
Jul 19, 2021
7.829
7.829
6.657
7.267
226,012
-0.88(-10.79%)
Jul 16, 2021
8.462
8.604
8.145
8.145
40,975
-0.33(-3.92%)
Jul 15, 2021
8.525
8.842
7.924
8.478
84,009
-0.02(-0.19%)
Jul 14, 2021
9.800
9.800
8.462
8.494
95,964
-1.20(-12.41%)
Jul 13, 2021
9.570
9.816
9.364
9.697
63,121
+0.08(+0.82%)
Jul 12, 2021
9.095
9.717
8.945
9.618
151,039
+1.03(+11.98%)
Jul 09, 2021
9.254
9.800
8.549
8.589
157,878
-0.32(-3.56%)
Jul 08, 2021
9.293
9.857
8.707
8.905
232,502
-1.09(-10.93%)
Jul 07, 2021
10.56
10.87
9.748
9.998
269,844
-0.65(-6.10%)
Jul 06, 2021
9.023
11.24
8.917
10.65
628,660
+1.81(+20.53%)
Jul 02, 2021
9.355
9.458
8.260
8.834
116,250
-0.39(-4.18%)
Jul 01, 2021
9.204
9.658
9.023
9.219
159,841
+0.02(+0.25%)
Jun 30, 2021
8.131
9.816
8.124
9.197
314,426
+0.97(+11.86%)
Jun 29, 2021
8.728
8.804
7.980
8.222
225,004
-0.72(-8.03%)
Jun 28, 2021
8.585
9.650
8.456
8.940
371,310
+0.51(+6.00%)
Jun 25, 2021
8.320
8.486
8.116
8.433
174,483
+0.12(+1.45%)
Jun 24, 2021
7.935
8.902
7.797
8.313
583,021
+0.55(+7.11%)
Jun 23, 2021
7.489
7.814
7.255
7.761
453,349
-0.17(-2.19%)
Jun 22, 2021
6.650
8.131
6.552
7.935
1,713,310
+1.55(+24.26%)
Jun 21, 2021
5.970
6.408
5.957
6.386
165,304
+0.23(+3.81%)
Jun 18, 2021
6.045
6.756
5.857
6.151
1,010,396
+0.56(+10.00%)
Jun 17, 2021
5.517
5.615
5.328
5.592
566,114
+0.08(+1.37%)
Jun 16, 2021
5.562
5.679
4.746
5.517
424,693
-0.05(-0.95%)
Jun 15, 2021
5.721
5.804
5.517
5.569
25,398
-0.13(-2.25%)
Jun 14, 2021
5.789
5.841
5.668
5.698
50,536
-0.07(-1.18%)
Jun 11, 2021
5.796
5.932
5.743
5.766
35,799
-0.17(-2.80%)
Jun 10, 2021
5.864
6.045
5.819
5.932
20,828
+0.04(+0.64%)
Jun 09, 2021
5.826
6.038
5.796
5.894
66,441
+0.05(+0.78%)
Jun 08, 2021
5.887
6.008
5.765
5.849
50,031
-0.08(-1.40%)
Jun 07, 2021
5.705
5.955
5.705
5.932
69,319
+0.23(+3.97%)
Jun 04, 2021
5.645
6.008
5.573
5.705
109,865
+0.06(+1.07%)
Jun 03, 2021
5.176
6.121
5.159
5.645
502,527
+0.48(+9.21%)
Jun 02, 2021
5.207
5.403
5.086
5.169
35,392
+0.02(+0.44%)
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.