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
Irsa Propiedades ADR
(NQ:
IRCP
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, May 27, 2022
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 27, 2022
0
+0.00(+0.00%)
May 26, 2022
2.380
2.649
2.290
2.360
18,326
+0.00(+0.00%)
May 25, 2022
2.540
2.790
2.297
2.360
37,178
-0.04(-1.87%)
May 24, 2022
2.345
2.470
2.270
2.405
35,521
+0.11(+5.02%)
May 23, 2022
2.330
2.404
2.270
2.290
41,612
-0.05(-2.14%)
May 20, 2022
2.500
2.500
2.230
2.340
36,830
+0.11(+4.93%)
May 19, 2022
2.240
2.310
2.230
2.230
6,492
-0.04(-1.76%)
May 18, 2022
2.240
2.430
2.230
2.270
17,325
+0.00(+0.00%)
May 17, 2022
2.350
2.439
2.229
2.270
41,236
-0.10(-4.36%)
May 16, 2022
2.300
2.400
2.271
2.374
32,374
+0.07(+3.20%)
May 13, 2022
2.182
2.336
2.170
2.300
34,981
+0.06(+2.68%)
May 12, 2022
2.280
2.300
2.180
2.240
28,233
-0.02(-0.88%)
May 11, 2022
2.270
2.300
2.230
2.260
15,128
+0.03(+1.35%)
May 10, 2022
2.120
2.250
2.120
2.230
38,879
+0.04(+1.83%)
May 09, 2022
2.250
2.290
2.180
2.190
26,130
-0.11(-4.78%)
May 06, 2022
2.360
2.360
2.290
2.300
20,539
-0.06(-2.54%)
May 05, 2022
2.410
2.410
2.310
2.360
13,371
-0.03(-1.26%)
May 04, 2022
2.330
2.450
2.326
2.390
34,789
-0.02(-1.04%)
May 03, 2022
2.330
2.440
2.321
2.415
18,156
+0.06(+2.77%)
May 02, 2022
2.400
2.430
2.305
2.350
22,656
-0.08(-3.29%)
Apr 29, 2022
2.380
2.470
2.371
2.430
44,577
+0.02(+0.83%)
Apr 28, 2022
2.410
2.460
2.408
2.410
96,206
-0.02(-0.82%)
Apr 27, 2022
2.410
2.480
2.363
2.430
31,201
-0.07(-2.80%)
Apr 26, 2022
2.540
2.600
2.500
2.500
16,772
-0.09(-3.47%)
Apr 25, 2022
2.630
2.630
2.520
2.590
18,002
-0.05(-1.89%)
Apr 22, 2022
2.610
2.730
2.560
2.640
49,735
-0.12(-4.35%)
Apr 21, 2022
2.820
2.850
2.720
2.760
68,565
+0.00(+0.00%)
Apr 20, 2022
2.750
2.801
2.710
2.760
86,773
+0.02(+0.73%)
Apr 19, 2022
2.700
2.750
2.634
2.740
76,478
+0.06(+2.24%)
Apr 18, 2022
2.600
2.700
2.580
2.680
72,234
+0.08(+3.08%)
Apr 14, 2022
2.640
2.640
2.580
2.600
12,499
+0.00(+0.00%)
Apr 13, 2022
2.500
2.650
2.480
2.600
42,910
+0.05(+1.96%)
Apr 12, 2022
2.580
2.620
2.530
2.550
43,822
-0.04(-1.54%)
Apr 11, 2022
2.580
2.630
2.560
2.590
26,070
+0.00(+0.00%)
Apr 08, 2022
2.550
2.630
2.470
2.590
28,023
+0.03(+1.17%)
Apr 07, 2022
2.500
2.640
2.420
2.560
46,605
+0.03(+1.19%)
Apr 06, 2022
2.510
2.538
2.430
2.530
66,054
+0.01(+0.40%)
Apr 05, 2022
2.590
2.640
2.490
2.520
85,140
-0.10(-3.82%)
Apr 04, 2022
2.450
2.620
2.450
2.620
36,913
+0.04(+1.55%)
Apr 01, 2022
2.540
2.620
2.540
2.580
28,225
+0.02(+0.78%)
Mar 31, 2022
2.480
2.608
2.480
2.560
42,663
+0.04(+1.59%)
Mar 30, 2022
2.460
2.570
2.460
2.520
19,687
+0.03(+1.20%)
Mar 29, 2022
2.580
2.580
2.490
2.490
11,363
+0.05(+2.05%)
Mar 28, 2022
2.580
2.580
2.440
2.440
91,671
-0.13(-5.06%)
Mar 25, 2022
2.600
2.600
2.520
2.570
18,237
+0.02(+0.78%)
Mar 24, 2022
2.510
2.600
2.510
2.550
43,670
+0.00(+0.00%)
Mar 23, 2022
2.550
2.580
2.531
2.550
23,096
+0.02(+0.79%)
Mar 22, 2022
2.600
2.610
2.510
2.530
42,957
+0.01(+0.40%)
Mar 21, 2022
2.520
2.600
2.520
2.520
37,283
-0.03(-1.18%)
Mar 18, 2022
2.465
2.570
2.465
2.550
263,571
+0.08(+3.24%)
Mar 17, 2022
2.360
2.491
2.360
2.470
20,701
-0.01(-0.48%)
Mar 16, 2022
2.490
2.490
2.450
2.482
31,715
+0.01(+0.49%)
Mar 15, 2022
2.440
2.470
2.432
2.470
9,800
+0.03(+1.23%)
Mar 14, 2022
2.470
2.490
2.425
2.440
34,800
-0.05(-2.01%)
Mar 11, 2022
2.470
2.500
2.460
2.490
68,191
+0.02(+0.81%)
Mar 10, 2022
2.500
2.500
2.460
2.470
36,147
+0.00(+0.00%)
Mar 09, 2022
2.400
2.500
2.380
2.470
42,478
+0.08(+3.35%)
Mar 08, 2022
2.370
2.420
2.210
2.390
63,357
+0.00(+0.00%)
Mar 07, 2022
2.470
2.489
2.390
2.390
86,128
-0.07(-3.04%)
Mar 04, 2022
2.500
2.500
2.400
2.465
90,354
-0.03(-1.00%)
Mar 03, 2022
2.340
2.500
2.300
2.490
78,469
+0.15(+6.41%)
Mar 02, 2022
2.280
2.410
2.250
2.340
80,770
+0.11(+4.93%)
Mar 01, 2022
2.210
2.260
2.200
2.230
15,870
+0.00(+0.00%)
Feb 28, 2022
2.410
2.410
2.230
2.230
29,257
-0.15(-6.30%)
Feb 25, 2022
2.330
2.460
2.350
2.380
53,559
+0.03(+1.28%)
Feb 24, 2022
2.300
2.350
2.170
2.350
61,506
-0.01(-0.42%)
Feb 23, 2022
2.370
2.468
2.360
2.360
114,655
-0.13(-5.22%)
Feb 22, 2022
2.490
2.500
2.371
2.490
49,415
+0.06(+2.47%)
Feb 18, 2022
2.430
0
+0.00(+0.00%)
Feb 17, 2022
2.430
2.490
2.390
2.430
31,210
-0.02(-0.83%)
Feb 16, 2022
2.420
2.480
2.380
2.450
20,733
+0.00(+0.17%)
Feb 15, 2022
2.350
2.480
2.350
2.446
12,793
+0.10(+4.09%)
Feb 14, 2022
2.230
2.490
2.230
2.350
55,120
+0.02(+0.91%)
Feb 11, 2022
2.210
2.450
2.210
2.329
62,744
+0.03(+1.25%)
Feb 10, 2022
2.260
2.320
2.260
2.300
28,287
+0.00(+0.00%)
Feb 09, 2022
2.400
2.400
2.270
2.300
18,462
-0.01(-0.43%)
Feb 08, 2022
2.390
2.390
2.200
2.310
25,572
-0.03(-1.28%)
Feb 07, 2022
2.270
2.370
2.270
2.340
17,927
+0.02(+0.86%)
Feb 04, 2022
2.290
2.350
2.270
2.320
25,020
+0.03(+1.31%)
Feb 03, 2022
2.330
2.290
32,915
-0.06(-2.55%)
Feb 02, 2022
2.400
2.410
2.250
2.350
36,219
-0.05(-2.08%)
Feb 01, 2022
2.260
2.431
2.258
2.400
50,260
+0.04(+1.69%)
Jan 31, 2022
2.310
2.470
2.360
106,903
+0.02(+0.85%)
Jan 28, 2022
2.230
2.380
2.149
2.340
109,317
+0.17(+7.83%)
Jan 27, 2022
2.180
2.192
2.120
2.170
35,556
+0.01(+0.46%)
Jan 26, 2022
2.240
2.240
2.110
2.160
35,356
+0.06(+2.86%)
Jan 25, 2022
2.160
2.250
2.100
2.100
31,221
-0.01(-0.47%)
Jan 24, 2022
2.130
2.150
2.056
2.110
47,476
-0.11(-4.95%)
Jan 21, 2022
2.290
2.290
2.051
2.220
55,813
-0.03(-1.54%)
Jan 20, 2022
2.220
2.285
2.162
2.255
47,691
+0.05(+2.49%)
Jan 19, 2022
2.220
2.230
2.121
2.200
36,399
+0.00(+0.00%)
Jan 18, 2022
2.180
2.230
2.160
2.200
38,598
-0.02(-0.93%)
Jan 14, 2022
2.221
0
+0.01(+0.48%)
Jan 13, 2022
2.160
2.245
2.160
2.210
34,003
+0.01(+0.45%)
Jan 12, 2022
2.110
2.230
2.110
2.200
41,495
-0.01(-0.45%)
Jan 11, 2022
2.160
2.230
2.110
2.210
66,523
+0.01(+0.45%)
Jan 10, 2022
2.230
2.247
2.150
2.200
28,751
+0.00(+0.00%)
Jan 07, 2022
2.190
2.200
2.160
2.200
26,002
+0.00(+0.00%)
Jan 06, 2022
2.180
2.210
2.120
2.200
23,996
+0.02(+0.92%)
Jan 05, 2022
2.250
2.320
2.180
2.180
42,192
-0.11(-4.80%)
Jan 04, 2022
2.330
2.340
2.240
2.290
29,718
-0.03(-1.29%)
Jan 03, 2022
2.290
2.390
2.280
2.320
49,967
+0.06(+2.65%)
Dec 31, 2021
2.300
2.320
2.260
2.260
31,797
-0.06(-2.59%)
Dec 30, 2021
2.240
2.320
2.149
2.320
43,720
+0.09(+4.04%)
Dec 29, 2021
2.280
2.280
2.160
2.230
79,568
-0.04(-1.76%)
Dec 28, 2021
2.230
2.280
2.230
2.270
74,351
+0.04(+1.79%)
Dec 27, 2021
2.220
2.295
2.110
2.230
142,917
-0.04(-1.76%)
Dec 23, 2021
2.250
2.300
2.240
2.270
46,925
+0.01(+0.44%)
Dec 22, 2021
2.160
2.300
2.160
2.260
192,506
+0.07(+3.20%)
Dec 21, 2021
2.100
2.210
2.070
2.190
43,038
+0.09(+4.29%)
Dec 20, 2021
2.140
2.165
2.100
2.100
64,407
-0.05(-2.33%)
Dec 17, 2021
2.110
2.150
2.100
2.150
21,647
+0.00(+0.00%)
Dec 16, 2021
2.100
2.150
2.075
2.150
97,685
+0.04(+1.90%)
Dec 15, 2021
2.220
2.220
2.070
2.110
159,144
-0.14(-6.22%)
Dec 14, 2021
2.300
2.300
2.170
2.250
79,934
-0.04(-1.75%)
Dec 13, 2021
2.290
2.320
2.220
2.290
39,030
-0.04(-1.51%)
Dec 10, 2021
2.310
2.360
2.200
2.325
144,121
-0.03(-1.48%)
Dec 09, 2021
2.330
2.400
2.300
2.360
69,382
-0.01(-0.42%)
Dec 08, 2021
2.330
2.410
2.276
2.370
70,719
-0.01(-0.42%)
Dec 07, 2021
2.400
2.400
2.307
2.380
61,759
+0.02(+0.85%)
Dec 06, 2021
2.230
2.380
2.120
2.360
140,747
+0.24(+11.32%)
Dec 03, 2021
2.420
2.490
2.070
2.120
134,245
-0.30(-12.40%)
Dec 02, 2021
2.420
2.440
2.280
2.420
79,144
+0.03(+1.26%)
Dec 01, 2021
2.260
2.440
2.200
2.390
162,417
+0.19(+8.64%)
Nov 30, 2021
2.110
2.235
2.100
2.200
96,790
+0.07(+3.29%)
Nov 29, 2021
2.270
2.270
2.010
2.130
209,077
-0.12(-5.33%)
Nov 26, 2021
2.330
2.345
2.200
2.250
55,714
-0.09(-3.85%)
Nov 24, 2021
2.400
2.410
2.310
2.340
61,852
-0.06(-2.50%)
Nov 23, 2021
2.390
2.400
2.310
2.400
84,552
+0.05(+2.13%)
Nov 22, 2021
2.400
2.428
2.270
2.350
171,096
-0.04(-1.67%)
Nov 19, 2021
2.480
2.490
2.340
2.390
122,730
-0.04(-1.65%)
Nov 18, 2021
2.500
2.440
2.426
2.430
104,130
-0.08(-3.19%)
Nov 17, 2021
2.580
2.610
2.500
2.510
147,038
-0.07(-2.71%)
Nov 16, 2021
2.800
2.800
2.560
2.580
142,166
-0.17(-6.18%)
Nov 15, 2021
2.800
2.830
2.730
2.750
69,601
-0.02(-0.72%)
Nov 12, 2021
2.850
2.850
2.750
2.770
55,127
-0.07(-2.46%)
Nov 11, 2021
2.840
2.860
2.780
2.840
49,344
+0.04(+1.43%)
Nov 10, 2021
2.800
2.800
81,737
+0.00(+0.00%)
Nov 09, 2021
2.860
2.881
2.740
2.800
76,506
-0.06(-2.10%)
Nov 08, 2021
2.780
2.930
2.780
2.860
140,151
+0.05(+1.78%)
Nov 05, 2021
2.850
2.860
2.780
2.810
50,238
+0.01(+0.36%)
Nov 04, 2021
2.800
2.846
2.750
2.800
58,421
-0.01(-0.36%)
Nov 03, 2021
2.770
2.860
2.740
2.810
77,467
+0.05(+1.81%)
Nov 02, 2021
2.800
2.859
2.710
2.760
59,319
+0.01(+0.36%)
Nov 01, 2021
2.820
2.940
2.710
2.750
129,940
-0.05(-1.79%)
Oct 29, 2021
2.790
2.830
2.750
2.800
48,450
+0.00(+0.00%)
Oct 28, 2021
2.870
2.870
2.750
2.800
77,122
-0.05(-1.75%)
Oct 27, 2021
3.010
2.970
2.800
2.850
74,219
-0.02(-0.70%)
Oct 26, 2021
2.970
2.870
60,870
+0.03(+1.06%)
Oct 25, 2021
2.790
2.880
2.760
2.840
99,151
+0.07(+2.53%)
Oct 22, 2021
2.760
2.780
2.670
2.770
215,566
+0.01(+0.36%)
Oct 21, 2021
2.750
2.780
2.690
2.760
73,349
+0.01(+0.36%)
Oct 20, 2021
2.780
2.780
2.680
2.750
43,173
+0.03(+1.10%)
Oct 19, 2021
2.670
2.740
2.600
2.720
74,060
+0.06(+2.26%)
Oct 18, 2021
2.600
2.725
2.560
2.660
111,073
+0.10(+3.91%)
Oct 15, 2021
2.550
2.570
2.512
2.560
62,873
+0.04(+1.59%)
Oct 14, 2021
2.600
2.600
2.500
2.520
82,253
-0.05(-1.95%)
Oct 13, 2021
2.560
2.613
2.500
2.570
85,803
+0.03(+1.18%)
Oct 12, 2021
2.500
2.633
2.440
2.540
77,249
+0.07(+2.83%)
Oct 11, 2021
2.400
2.490
2.370
2.470
70,093
+0.11(+4.66%)
Oct 08, 2021
2.510
2.600
2.350
2.360
186,333
-0.20(-7.81%)
Oct 07, 2021
2.590
2.630
2.490
2.560
143,634
-0.05(-1.92%)
Oct 06, 2021
2.640
2.700
2.590
2.610
52,297
-0.04(-1.51%)
Oct 05, 2021
2.650
2.670
2.586
2.650
52,266
+0.02(+0.76%)
Oct 04, 2021
2.680
2.749
2.620
2.630
212,505
+0.13(+5.20%)
Oct 01, 2021
2.890
2.890
2.500
2.500
325,376
-0.45(-15.25%)
Sep 30, 2021
2.940
3.030
2.900
2.950
115,616
+0.04(+1.37%)
Sep 29, 2021
2.920
3.000
2.870
2.910
81,188
+0.08(+2.83%)
Sep 28, 2021
2.930
2.940
2.760
2.830
71,601
-0.07(-2.41%)
Sep 27, 2021
2.820
2.900
2.810
2.900
70,887
+0.05(+1.75%)
Sep 24, 2021
2.970
2.982
2.830
2.850
87,942
-0.12(-4.04%)
Sep 23, 2021
2.910
3.020
2.900
2.970
54,320
+0.04(+1.37%)
Sep 22, 2021
2.930
3.050
2.900
2.930
79,747
+0.04(+1.38%)
Sep 21, 2021
2.850
2.935
2.850
2.890
41,687
+0.05(+1.76%)
Sep 20, 2021
2.960
2.977
2.803
2.840
126,495
-0.20(-6.58%)
Sep 17, 2021
3.070
3.080
2.936
3.040
98,310
-0.03(-0.98%)
Sep 16, 2021
3.100
3.100
3.010
3.070
37,056
+0.00(+0.16%)
Sep 15, 2021
3.010
3.110
3.010
3.065
79,191
+0.02(+0.82%)
Sep 14, 2021
3.120
3.250
3.020
3.040
92,293
-0.08(-2.56%)
Sep 13, 2021
3.080
3.140
2.950
3.120
155,875
+0.18(+6.12%)
Sep 10, 2021
3.040
3.100
2.880
2.940
138,870
-0.05(-1.67%)
Sep 09, 2021
2.950
3.036
2.950
2.990
64,020
+0.00(+0.00%)
Sep 08, 2021
3.210
3.210
2.960
2.990
125,226
-0.26(-8.00%)
Sep 07, 2021
3.030
3.250
2.970
3.250
278,481
+0.28(+9.43%)
Sep 03, 2021
2.970
2.970
2.820
2.970
102,831
+0.06(+2.06%)
Sep 02, 2021
3.040
3.050
2.810
2.910
130,845
-0.06(-2.02%)
Sep 01, 2021
2.940
3.030
2.890
2.970
141,853
+0.08(+2.77%)
Aug 31, 2021
2.970
3.150
2.760
2.890
276,726
+0.04(+1.40%)
Aug 30, 2021
2.450
3.010
2.450
2.850
446,272
+0.40(+16.33%)
Aug 27, 2021
2.320
2.460
2.300
2.450
83,528
+0.14(+6.06%)
Aug 26, 2021
2.360
2.360
2.277
2.310
41,085
-0.03(-1.28%)
Aug 25, 2021
2.370
2.370
2.280
2.340
65,153
-0.01(-0.43%)
Aug 24, 2021
2.330
2.360
2.300
2.350
73,184
+0.05(+2.17%)
Aug 23, 2021
2.270
2.330
2.180
2.300
152,563
+0.04(+1.77%)
Aug 20, 2021
2.220
2.260
2.200
2.260
44,073
+0.02(+0.89%)
Aug 19, 2021
2.240
2.290
2.180
2.240
112,561
+0.00(+0.00%)
Aug 18, 2021
2.290
2.315
2.210
2.240
83,543
-0.06(-2.61%)
Aug 17, 2021
2.300
2.335
2.210
2.300
157,581
+0.00(+0.00%)
Aug 16, 2021
2.290
2.320
2.150
2.300
60,341
-0.03(-1.29%)
Aug 13, 2021
2.330
2.370
2.300
2.330
48,939
-0.04(-1.69%)
Aug 12, 2021
2.360
2.404
2.320
2.370
77,739
+0.00(+0.00%)
Aug 11, 2021
2.420
2.420
2.330
2.370
66,339
+0.02(+0.85%)
Aug 10, 2021
2.410
2.415
2.320
2.350
90,827
+0.05(+2.17%)
Aug 09, 2021
2.340
2.340
2.270
2.300
85,163
+0.00(+0.00%)
Aug 06, 2021
2.250
2.330
2.250
2.300
70,670
+0.04(+1.77%)
Aug 05, 2021
2.240
2.278
2.220
2.260
111,612
+0.00(+0.00%)
Aug 04, 2021
2.300
2.320
2.248
2.260
113,993
-0.07(-3.00%)
Aug 03, 2021
2.370
2.368
2.300
2.330
198,528
-0.04(-1.69%)
Aug 02, 2021
2.410
2.480
2.339
2.370
314,075
-0.11(-4.44%)
Jul 30, 2021
2.720
2.740
2.460
2.480
270,714
-0.14(-5.34%)
Jul 29, 2021
2.670
2.830
2.560
2.620
349,720
-0.22(-7.75%)
Jul 28, 2021
2.900
3.000
2.690
2.840
575,499
-0.17(-5.65%)
Jul 27, 2021
3.000
3.660
2.730
3.010
3,713,673
-7.73(-71.97%)
Jul 26, 2021
10.74
10.74
10.55
10.74
42,734
+0.39(+3.77%)
Jul 23, 2021
10.29
10.44
10.21
10.35
25,646
+0.15(+1.47%)
Jul 22, 2021
10.20
10.25
10.06
10.20
26,397
+0.00(+0.00%)
Jul 21, 2021
10.17
10.67
10.14
10.20
39,151
+0.03(+0.29%)
Jul 20, 2021
10.27
10.27
10.00
10.17
12,273
+0.06(+0.59%)
Jul 19, 2021
10.14
10.26
9.920
10.11
39,282
-0.24(-2.32%)
Jul 16, 2021
10.35
10.35
10.00
10.35
14,488
+0.13(+1.27%)
Jul 15, 2021
10.45
10.45
10.06
10.22
7,110
-0.23(-2.25%)
Jul 14, 2021
10.45
10.48
10.06
10.45
20,447
+0.00(+0.05%)
Jul 13, 2021
10.20
10.49
9.930
10.45
66,680
+0.46(+4.60%)
Jul 12, 2021
10.00
10.33
9.940
9.990
33,880
-0.03(-0.30%)
Jul 09, 2021
9.890
10.24
9.690
10.02
18,742
+0.17(+1.73%)
Jul 08, 2021
9.750
9.990
9.750
9.850
11,363
-0.02(-0.20%)
Jul 07, 2021
9.900
10.19
9.750
9.870
16,222
-0.13(-1.30%)
Jul 06, 2021
10.45
10.45
9.890
10.00
9,255
-0.05(-0.50%)
Jul 02, 2021
10.27
10.27
9.820
10.05
16,202
-0.11(-1.08%)
Jul 01, 2021
10.50
10.65
10.07
10.16
20,128
-0.44(-4.15%)
Jun 30, 2021
10.73
10.74
10.48
10.60
17,052
-0.02(-0.14%)
Jun 29, 2021
10.50
10.74
10.50
10.62
13,250
+0.12(+1.10%)
Jun 28, 2021
10.48
10.60
10.32
10.50
85,916
+0.13(+1.25%)
Jun 25, 2021
10.52
10.61
10.32
10.37
18,150
-0.11(-1.05%)
Jun 24, 2021
10.45
10.59
10.38
10.48
13,079
+0.03(+0.29%)
Jun 23, 2021
10.60
10.62
10.40
10.45
5,249
-0.08(-0.76%)
Jun 22, 2021
10.68
10.68
10.40
10.53
11,812
-0.07(-0.66%)
Jun 21, 2021
10.40
10.69
10.38
10.60
6,734
+0.22(+2.12%)
Jun 18, 2021
10.56
10.79
10.32
10.38
9,846
-0.16(-1.52%)
Jun 17, 2021
10.71
10.72
10.03
10.54
25,360
-0.05(-0.47%)
Jun 16, 2021
10.90
11.02
10.58
10.59
25,759
-0.31(-2.84%)
Jun 15, 2021
11.30
11.49
10.90
10.90
30,828
-0.57(-4.97%)
Jun 14, 2021
11.62
11.67
11.20
11.47
42,309
+0.05(+0.44%)
Jun 11, 2021
11.73
11.73
11.30
11.42
25,670
+0.17(+1.51%)
Jun 10, 2021
11.25
11.70
11.24
11.25
14,915
-0.35(-3.02%)
Jun 09, 2021
11.40
11.82
11.21
11.60
15,345
+0.20(+1.75%)
Jun 08, 2021
11.40
11.50
11.02
11.40
21,697
-0.09(-0.78%)
Jun 07, 2021
10.99
11.85
10.81
11.49
38,769
+0.49(+4.45%)
Jun 04, 2021
11.18
12.10
10.97
11.00
62,520
-0.25(-2.22%)
Jun 03, 2021
10.19
11.47
9.950
11.25
55,922
+1.23(+12.28%)
Jun 02, 2021
9.600
10.25
9.600
10.02
32,095
+0.52(+5.47%)
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.