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
Seanergy Maritime Hl
(NQ:
SHIP
)
12.18
-0.02 (-0.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
12.34
12.58
12.10
12.20
309,309
+0.00(+0.00%)
May 30, 2024
12.12
12.28
11.89
12.20
226,826
+0.21(+1.75%)
May 29, 2024
12.03
12.43
11.83
11.99
281,139
-0.14(-1.15%)
May 28, 2024
12.05
12.37
11.98
12.13
281,108
+0.12(+1.00%)
May 24, 2024
12.20
12.57
11.92
12.01
244,957
-0.15(-1.23%)
May 23, 2024
12.36
12.49
12.02
12.16
215,268
-0.09(-0.73%)
May 22, 2024
12.70
12.73
12.03
12.25
411,680
-0.53(-4.15%)
May 21, 2024
13.08
13.19
12.63
12.78
470,158
-0.32(-2.44%)
May 20, 2024
12.05
13.19
12.00
13.10
858,896
+1.07(+8.89%)
May 17, 2024
11.80
12.17
11.65
12.03
496,348
+0.29(+2.47%)
May 16, 2024
10.76
11.84
10.69
11.74
779,220
+1.17(+11.07%)
May 15, 2024
11.04
11.04
9.850
10.57
593,057
-0.17(-1.58%)
May 14, 2024
10.38
10.79
10.38
10.74
274,970
+0.34(+3.27%)
May 13, 2024
10.52
10.60
10.33
10.40
369,960
-0.15(-1.42%)
May 10, 2024
10.60
10.76
10.52
10.55
293,432
-0.06(-0.57%)
May 09, 2024
10.29
10.69
10.29
10.61
382,144
+0.36(+3.51%)
May 08, 2024
10.23
10.41
10.11
10.25
318,611
+0.03(+0.29%)
May 07, 2024
9.600
10.23
9.590
10.22
587,638
+0.62(+6.46%)
May 06, 2024
9.650
9.750
9.410
9.600
241,726
-0.05(-0.52%)
May 03, 2024
9.600
9.660
9.414
9.650
197,769
+0.08(+0.78%)
May 02, 2024
9.340
9.610
9.330
9.575
230,608
+0.30(+3.29%)
May 01, 2024
9.550
9.550
9.210
9.270
186,752
-0.30(-3.13%)
Apr 30, 2024
9.490
9.710
9.400
9.570
255,160
+0.08(+0.84%)
Apr 29, 2024
9.600
9.630
9.250
9.490
238,316
-0.08(-0.84%)
Apr 26, 2024
9.420
9.700
9.367
9.570
209,249
+0.12(+1.27%)
Apr 25, 2024
9.380
9.520
9.300
9.450
167,446
+0.04(+0.43%)
Apr 24, 2024
9.470
9.644
9.310
9.410
182,588
-0.05(-0.53%)
Apr 23, 2024
9.320
9.550
9.160
9.460
232,922
+0.14(+1.50%)
Apr 22, 2024
9.350
9.480
9.110
9.320
228,877
+0.01(+0.11%)
Apr 19, 2024
9.660
9.660
9.260
9.310
252,409
-0.24(-2.51%)
Apr 18, 2024
9.250
9.650
9.010
9.550
535,749
+0.27(+2.91%)
Apr 17, 2024
9.300
9.370
9.040
9.280
557,617
+0.22(+2.48%)
Apr 16, 2024
8.490
9.310
8.370
9.055
1,312,690
+0.57(+6.78%)
Apr 15, 2024
8.800
8.940
8.440
8.480
182,463
-0.23(-2.64%)
Apr 12, 2024
8.880
9.060
8.670
8.710
200,250
-0.21(-2.35%)
Apr 11, 2024
8.820
9.380
8.820
8.920
474,185
+0.27(+3.12%)
Apr 10, 2024
8.530
8.860
8.480
8.650
293,491
+0.21(+2.49%)
Apr 09, 2024
8.800
8.840
8.430
8.440
198,887
-0.36(-4.09%)
Apr 08, 2024
8.650
9.222
8.630
8.800
654,614
+0.56(+6.80%)
Apr 05, 2024
8.470
8.560
8.230
8.240
186,092
-0.23(-2.72%)
Apr 04, 2024
8.780
8.780
8.430
8.470
104,568
-0.27(-3.09%)
Apr 03, 2024
8.510
8.900
8.510
8.740
149,559
+0.30(+3.55%)
Apr 02, 2024
8.620
8.620
8.320
8.440
270,865
-0.17(-1.97%)
Apr 01, 2024
8.690
8.900
8.410
8.610
276,118
-0.09(-1.03%)
Mar 28, 2024
8.370
8.935
8.260
8.700
226,367
+0.28(+3.33%)
Mar 27, 2024
8.650
8.680
8.340
8.420
235,056
-0.22(-2.55%)
Mar 26, 2024
8.630
9.140
8.600
8.640
352,815
-0.32(-3.57%)
Mar 25, 2024
9.350
9.440
8.940
8.960
232,178
-0.37(-3.97%)
Mar 22, 2024
9.070
9.340
9.070
9.330
180,311
+0.12(+1.30%)
Mar 21, 2024
8.973
9.299
8.884
9.210
303,314
+0.33(+3.67%)
Mar 20, 2024
8.903
8.903
8.686
8.884
282,757
-0.13(-1.43%)
Mar 19, 2024
9.121
9.151
8.824
9.012
395,738
-0.08(-0.87%)
Mar 18, 2024
8.775
9.248
8.735
9.091
398,678
+0.46(+5.27%)
Mar 15, 2024
8.656
8.893
8.369
8.636
343,921
-0.01(-0.11%)
Mar 14, 2024
9.022
9.091
8.626
8.646
360,706
-0.44(-4.79%)
Mar 13, 2024
8.419
9.121
8.330
9.081
1,065,391
+0.62(+7.37%)
Mar 12, 2024
8.151
8.488
8.151
8.458
290,073
+0.33(+4.01%)
Mar 11, 2024
8.339
8.339
8.033
8.132
102,433
-0.22(-2.61%)
Mar 08, 2024
8.409
8.419
8.231
8.349
195,402
-0.01(-0.12%)
Mar 07, 2024
8.112
8.419
8.112
8.359
199,089
+0.26(+3.17%)
Mar 06, 2024
8.023
8.280
7.944
8.102
399,929
+0.08(+0.99%)
Mar 05, 2024
7.924
8.102
7.874
8.023
106,610
+0.03(+0.37%)
Mar 04, 2024
8.231
8.241
7.865
7.993
177,792
-0.25(-3.00%)
Mar 01, 2024
8.241
8.438
8.211
8.241
327,117
+0.15(+1.83%)
Feb 29, 2024
8.013
8.112
7.845
8.092
159,681
+0.06(+0.74%)
Feb 28, 2024
8.013
8.201
8.003
8.033
288,252
+0.27(+3.44%)
Feb 27, 2024
7.578
7.805
7.578
7.766
91,491
+0.15(+1.95%)
Feb 26, 2024
7.924
7.924
7.578
7.617
104,439
-0.34(-4.23%)
Feb 23, 2024
7.637
8.043
7.637
7.954
284,299
+0.32(+4.21%)
Feb 22, 2024
7.429
7.706
7.429
7.632
160,142
+0.19(+2.59%)
Feb 21, 2024
7.419
7.558
7.281
7.439
96,238
+0.09(+1.21%)
Feb 20, 2024
7.400
7.400
7.301
7.350
68,325
-0.08(-1.07%)
Feb 16, 2024
7.241
7.518
7.185
7.429
120,526
+0.23(+3.16%)
Feb 15, 2024
7.123
7.222
6.905
7.202
155,184
-0.02(-0.27%)
Feb 14, 2024
7.469
7.469
7.034
7.222
155,137
-0.12(-1.62%)
Feb 13, 2024
7.152
7.380
7.024
7.340
227,799
+0.13(+1.78%)
Feb 12, 2024
7.083
7.370
7.083
7.212
177,726
+0.09(+1.25%)
Feb 09, 2024
7.340
7.558
7.113
7.123
237,298
-0.20(-2.70%)
Feb 08, 2024
7.251
7.360
7.143
7.321
60,230
-0.02(-0.27%)
Feb 07, 2024
7.469
7.479
7.202
7.340
125,984
-0.15(-1.98%)
Feb 06, 2024
7.400
7.785
7.400
7.489
118,309
+0.09(+1.20%)
Feb 05, 2024
7.241
7.518
7.172
7.400
107,919
+0.14(+1.91%)
Feb 02, 2024
7.133
7.321
7.113
7.261
105,995
+0.15(+2.09%)
Feb 01, 2024
7.410
7.602
7.024
7.113
154,017
-0.28(-3.75%)
Jan 31, 2024
7.340
7.766
7.340
7.390
113,049
-0.19(-2.48%)
Jan 30, 2024
7.598
7.687
7.449
7.578
118,391
-0.03(-0.39%)
Jan 29, 2024
7.825
7.835
7.508
7.607
122,469
-0.32(-3.99%)
Jan 26, 2024
7.479
8.082
7.424
7.924
290,832
+0.46(+6.09%)
Jan 25, 2024
7.795
7.843
7.321
7.469
129,563
-0.33(-4.19%)
Jan 24, 2024
7.667
7.964
7.667
7.795
109,545
+0.13(+1.68%)
Jan 23, 2024
7.677
7.795
7.489
7.667
131,423
-0.12(-1.52%)
Jan 22, 2024
7.825
7.993
7.776
7.785
129,101
-0.13(-1.62%)
Jan 19, 2024
8.142
8.240
7.855
7.914
133,577
-0.20(-2.44%)
Jan 18, 2024
7.449
8.122
7.449
8.112
266,086
+0.75(+10.21%)
Jan 17, 2024
7.340
7.500
7.271
7.360
87,314
-0.05(-0.67%)
Jan 16, 2024
7.815
7.914
7.357
7.410
227,051
-0.10(-1.32%)
Jan 12, 2024
7.222
7.756
7.222
7.508
200,464
+0.37(+5.12%)
Jan 11, 2024
7.340
7.340
7.103
7.142
62,677
-0.15(-2.04%)
Jan 10, 2024
7.004
7.469
7.004
7.291
187,585
+0.33(+4.69%)
Jan 09, 2024
7.123
7.162
6.865
6.964
164,770
-0.27(-3.69%)
Jan 08, 2024
7.924
7.939
7.202
7.231
347,558
-0.75(-9.42%)
Jan 05, 2024
7.835
8.142
7.835
7.983
252,672
+0.11(+1.38%)
Jan 04, 2024
7.558
7.944
7.558
7.875
335,863
+0.21(+2.71%)
Jan 03, 2024
7.390
7.835
7.331
7.667
205,834
+0.17(+2.24%)
Jan 02, 2024
7.805
7.815
7.479
7.499
102,077
-0.25(-3.19%)
Dec 29, 2023
7.795
7.835
7.607
7.746
150,378
+0.01(+0.13%)
Dec 28, 2023
7.578
7.756
7.568
7.736
213,281
+0.15(+1.96%)
Dec 27, 2023
7.400
7.825
7.343
7.588
270,932
+0.26(+3.51%)
Dec 26, 2023
7.231
7.459
7.182
7.330
175,106
+0.06(+0.82%)
Dec 22, 2023
7.152
7.370
7.123
7.271
128,690
+0.17(+2.37%)
Dec 21, 2023
7.053
7.133
6.994
7.103
55,117
+0.15(+2.21%)
Dec 20, 2023
7.068
7.235
6.920
6.950
119,906
-0.12(-1.67%)
Dec 19, 2023
7.117
7.354
6.969
7.068
204,880
-0.04(-0.55%)
Dec 18, 2023
7.147
7.372
7.019
7.107
124,083
-0.07(-0.96%)
Dec 15, 2023
7.028
7.235
6.940
7.176
146,084
+0.12(+1.68%)
Dec 14, 2023
7.019
7.324
7.019
7.058
122,921
+0.03(+0.42%)
Dec 13, 2023
6.940
7.137
6.703
7.028
166,914
+0.07(+0.99%)
Dec 12, 2023
6.940
7.383
6.910
6.959
216,540
+0.05(+0.71%)
Dec 11, 2023
6.910
7.043
6.851
6.910
98,620
-0.01(-0.14%)
Dec 08, 2023
6.881
7.097
6.826
6.920
111,077
-0.01(-0.14%)
Dec 07, 2023
6.969
6.999
6.674
6.930
230,718
-0.11(-1.54%)
Dec 06, 2023
6.733
7.216
6.624
7.038
235,715
+0.32(+4.69%)
Dec 05, 2023
6.605
6.910
6.447
6.723
424,033
-0.10(-1.45%)
Dec 04, 2023
7.166
7.247
6.762
6.821
267,291
-0.41(-5.72%)
Dec 01, 2023
7.186
7.432
7.147
7.235
272,142
+0.05(+0.69%)
Nov 30, 2023
6.900
7.265
6.762
7.186
270,205
+0.29(+4.14%)
Nov 29, 2023
6.595
6.950
6.545
6.900
235,819
+0.44(+6.87%)
Nov 28, 2023
6.565
6.565
6.250
6.457
164,318
-0.11(-1.65%)
Nov 27, 2023
6.506
6.920
6.447
6.565
739,258
+0.08(+1.22%)
Nov 24, 2023
6.053
6.565
6.043
6.486
376,797
+0.58(+9.85%)
Nov 22, 2023
5.915
6.028
5.865
5.905
112,977
-0.08(-1.32%)
Nov 21, 2023
5.816
6.013
5.689
5.984
281,946
+0.22(+3.85%)
Nov 20, 2023
5.343
5.895
5.338
5.762
231,349
+0.33(+6.08%)
Nov 17, 2023
5.422
5.500
5.365
5.431
161,428
+0.06(+1.10%)
Nov 16, 2023
5.323
5.382
5.215
5.372
25,510
+0.05(+0.93%)
Nov 15, 2023
5.254
5.422
5.254
5.323
48,617
+0.06(+1.12%)
Nov 14, 2023
5.086
5.293
4.998
5.264
59,884
+0.23(+4.50%)
Nov 13, 2023
4.988
5.057
4.939
5.037
35,521
+0.04(+0.79%)
Nov 10, 2023
5.037
5.047
4.939
4.998
31,049
-0.04(-0.78%)
Nov 09, 2023
4.899
5.086
4.860
5.037
85,719
+0.15(+3.02%)
Nov 08, 2023
4.919
4.968
4.801
4.889
60,727
-0.05(-1.00%)
Nov 07, 2023
5.195
5.195
4.920
4.939
43,849
-0.11(-2.15%)
Nov 06, 2023
5.017
5.175
5.002
5.047
56,994
+0.02(+0.39%)
Nov 03, 2023
5.175
5.229
4.978
5.027
58,516
+0.00(+0.00%)
Nov 02, 2023
5.155
5.264
5.027
5.027
94,314
-0.09(-1.73%)
Nov 01, 2023
4.948
5.126
4.948
5.116
38,800
+0.15(+2.98%)
Oct 31, 2023
5.047
5.096
4.919
4.968
103,550
-0.14(-2.70%)
Oct 30, 2023
5.530
5.530
5.091
5.106
140,740
-0.36(-6.67%)
Oct 27, 2023
5.638
5.648
5.402
5.471
242,715
-0.19(-3.31%)
Oct 26, 2023
5.668
5.737
5.621
5.658
92,957
-0.01(-0.17%)
Oct 25, 2023
5.717
5.767
5.629
5.668
85,860
-0.09(-1.54%)
Oct 24, 2023
5.767
5.934
5.737
5.757
74,310
+0.02(+0.34%)
Oct 23, 2023
5.924
5.944
5.717
5.737
70,318
-0.23(-3.80%)
Oct 20, 2023
5.834
6.112
5.834
5.964
78,265
-0.00(-0.08%)
Oct 19, 2023
5.934
5.993
5.885
5.969
128,143
-0.03(-0.57%)
Oct 18, 2023
6.112
6.161
5.964
6.003
49,231
-0.13(-2.09%)
Oct 17, 2023
5.944
6.294
5.944
6.131
134,023
+0.11(+1.80%)
Oct 16, 2023
6.043
6.053
5.954
6.023
103,588
-0.09(-1.53%)
Oct 13, 2023
6.200
6.200
6.082
6.117
46,581
-0.05(-0.88%)
Oct 12, 2023
6.122
6.287
6.053
6.171
92,297
+0.05(+0.81%)
Oct 11, 2023
6.112
6.200
5.998
6.122
257,564
-0.02(-0.32%)
Oct 10, 2023
5.905
6.161
5.865
6.141
232,652
+0.24(+4.01%)
Oct 09, 2023
5.816
6.004
5.757
5.905
145,233
+0.04(+0.67%)
Oct 06, 2023
5.747
5.974
5.747
5.865
226,155
+0.09(+1.54%)
Oct 05, 2023
5.579
5.846
5.579
5.777
95,096
+0.19(+3.35%)
Oct 04, 2023
5.540
5.648
5.422
5.589
68,563
-0.01(-0.18%)
Oct 03, 2023
5.668
5.675
5.540
5.599
44,059
-0.05(-0.87%)
Oct 02, 2023
5.353
5.767
5.353
5.648
194,946
+0.21(+3.80%)
Sep 29, 2023
5.353
5.470
5.310
5.441
73,782
+0.13(+2.41%)
Sep 28, 2023
5.392
5.402
5.293
5.313
51,591
-0.06(-1.10%)
Sep 27, 2023
5.422
5.471
5.323
5.372
55,737
-0.05(-0.91%)
Sep 26, 2023
5.353
5.491
5.353
5.422
75,748
+0.06(+1.10%)
Sep 25, 2023
5.215
5.471
5.353
5.362
202,093
+0.05(+0.93%)
Sep 22, 2023
5.313
5.402
5.284
5.313
34,126
+0.07(+1.32%)
Sep 21, 2023
5.284
5.353
5.224
5.244
41,738
-0.07(-1.39%)
Sep 20, 2023
5.377
5.426
5.260
5.318
49,500
-0.01(-0.18%)
Sep 19, 2023
5.230
5.387
5.230
5.328
82,752
+0.07(+1.31%)
Sep 18, 2023
5.220
5.289
5.159
5.259
52,835
-0.02(-0.37%)
Sep 15, 2023
5.092
5.348
5.088
5.279
63,783
+0.15(+2.87%)
Sep 14, 2023
5.083
5.200
5.043
5.132
25,274
+0.07(+1.36%)
Sep 13, 2023
5.092
5.092
4.994
5.063
106,275
-0.07(-1.34%)
Sep 12, 2023
5.034
5.142
5.004
5.132
32,925
+0.07(+1.36%)
Sep 11, 2023
4.945
5.171
4.945
5.063
66,730
-0.01(-0.19%)
Sep 08, 2023
5.034
5.112
4.994
5.073
35,354
+0.03(+0.58%)
Sep 07, 2023
5.112
5.161
4.935
5.043
141,563
-0.07(-1.34%)
Sep 06, 2023
5.122
5.210
5.105
5.112
35,891
-0.07(-1.33%)
Sep 05, 2023
5.240
5.240
5.102
5.181
49,365
-0.12(-2.22%)
Sep 01, 2023
5.210
5.348
5.210
5.298
31,461
+0.10(+1.89%)
Aug 31, 2023
5.142
5.240
5.083
5.200
56,125
+0.04(+0.76%)
Aug 30, 2023
5.348
5.387
5.161
5.161
82,468
-0.26(-4.88%)
Aug 29, 2023
5.043
5.436
5.043
5.426
262,535
+0.36(+7.17%)
Aug 28, 2023
5.043
5.132
5.043
5.063
46,690
+0.01(+0.19%)
Aug 25, 2023
5.092
5.181
5.043
5.053
55,397
-0.05(-0.96%)
Aug 24, 2023
5.298
5.308
5.102
5.102
32,068
-0.23(-4.24%)
Aug 23, 2023
5.240
5.338
5.112
5.328
69,982
+0.09(+1.69%)
Aug 22, 2023
5.171
5.298
5.163
5.240
69,241
+0.08(+1.52%)
Aug 21, 2023
5.249
5.279
5.139
5.161
64,842
-0.14(-2.59%)
Aug 18, 2023
5.308
5.436
5.240
5.298
72,808
-0.08(-1.46%)
Aug 17, 2023
5.436
5.465
5.338
5.377
50,856
-0.03(-0.54%)
Aug 16, 2023
5.249
5.563
5.249
5.406
108,553
+0.10(+1.85%)
Aug 15, 2023
5.387
5.426
5.274
5.308
46,122
-0.15(-2.70%)
Aug 14, 2023
5.102
5.475
5.102
5.455
178,071
+0.26(+5.10%)
Aug 11, 2023
5.191
5.269
5.132
5.191
61,853
-0.03(-0.56%)
Aug 10, 2023
5.348
5.426
5.112
5.220
104,170
-0.13(-2.39%)
Aug 09, 2023
5.122
5.377
5.102
5.348
78,428
+0.20(+3.81%)
Aug 08, 2023
5.269
5.279
5.102
5.151
100,888
-0.15(-2.78%)
Aug 07, 2023
5.132
5.357
5.102
5.298
101,185
+0.23(+4.45%)
Aug 04, 2023
5.191
5.289
5.063
5.073
52,150
-0.14(-2.64%)
Aug 03, 2023
4.975
5.269
4.975
5.210
156,709
+0.28(+5.78%)
Aug 02, 2023
5.151
5.298
4.906
4.926
189,147
-0.33(-6.34%)
Aug 01, 2023
5.603
5.603
5.259
5.259
109,734
-0.44(-7.75%)
Jul 31, 2023
5.819
5.819
5.593
5.701
92,637
-0.06(-1.02%)
Jul 28, 2023
5.495
5.789
5.397
5.760
101,218
+0.27(+5.01%)
Jul 27, 2023
5.554
5.652
5.446
5.485
93,879
-0.08(-1.41%)
Jul 26, 2023
5.083
5.573
5.083
5.563
159,969
+0.46(+9.04%)
Jul 25, 2023
5.053
5.181
5.053
5.102
65,825
+0.04(+0.78%)
Jul 24, 2023
5.102
5.200
5.043
5.063
81,280
-0.08(-1.53%)
Jul 21, 2023
5.367
5.367
5.102
5.142
87,287
-0.18(-3.32%)
Jul 20, 2023
5.171
5.387
5.171
5.318
107,860
+0.11(+2.07%)
Jul 19, 2023
4.965
5.249
4.965
5.210
78,228
+0.21(+4.12%)
Jul 18, 2023
4.935
5.083
4.935
5.004
90,658
+0.07(+1.39%)
Jul 17, 2023
5.083
5.130
4.891
4.935
135,209
-0.23(-4.37%)
Jul 14, 2023
5.298
5.324
5.073
5.161
124,956
-0.20(-3.66%)
Jul 13, 2023
5.367
5.406
5.306
5.357
78,939
-0.03(-0.55%)
Jul 12, 2023
5.397
5.455
5.308
5.387
109,846
+0.01(+0.18%)
Jul 11, 2023
5.102
5.377
5.102
5.377
147,097
+0.27(+5.38%)
Jul 10, 2023
5.083
5.146
5.034
5.102
190,051
-0.01(-0.19%)
Jul 07, 2023
4.818
5.151
4.788
5.112
331,600
+0.34(+7.20%)
Jul 06, 2023
4.857
4.857
4.563
4.769
108,596
-0.04(-0.82%)
Jul 05, 2023
4.778
4.945
4.729
4.808
102,921
-0.09(-1.80%)
Jul 03, 2023
4.710
4.935
4.690
4.896
153,142
+0.17(+3.53%)
Jun 30, 2023
4.778
4.837
4.690
4.729
94,727
-0.08(-1.63%)
Jun 29, 2023
4.563
4.857
4.528
4.808
197,117
+0.20(+4.26%)
Jun 28, 2023
4.288
4.661
4.284
4.612
162,684
+0.26(+5.86%)
Jun 27, 2023
4.268
4.366
4.246
4.357
215,551
+0.14(+3.26%)
Jun 26, 2023
4.288
4.347
4.170
4.219
190,680
-0.06(-1.38%)
Jun 23, 2023
4.121
4.298
4.121
4.278
52,853
+0.11(+2.59%)
Jun 22, 2023
4.200
4.278
4.043
4.170
83,494
-0.07(-1.62%)
Jun 21, 2023
4.170
4.258
4.062
4.239
89,036
+0.08(+2.01%)
Jun 20, 2023
4.077
4.175
4.009
4.155
156,747
+0.11(+2.65%)
Jun 16, 2023
4.126
4.139
4.048
4.048
60,931
-0.07(-1.66%)
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.