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
Sensus Healthcare Inc
(NQ:
SRTS
)
5.510
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
5.690
5.698
5.400
5.420
149,350
-0.24(-4.24%)
May 30, 2024
5.650
5.850
5.530
5.660
129,902
+0.02(+0.35%)
May 29, 2024
5.410
5.780
5.410
5.640
168,152
+0.23(+4.25%)
May 28, 2024
6.170
6.190
5.260
5.410
631,187
-0.69(-11.31%)
May 24, 2024
5.960
6.300
5.830
6.100
305,337
+0.18(+3.04%)
May 23, 2024
5.830
6.130
5.757
5.920
187,819
+0.09(+1.54%)
May 22, 2024
6.100
6.100
5.782
5.830
255,890
-0.11(-1.85%)
May 21, 2024
6.290
6.440
5.770
5.940
386,660
-0.32(-5.11%)
May 20, 2024
5.970
6.340
5.930
6.260
370,258
+0.33(+5.56%)
May 17, 2024
6.430
6.550
5.830
5.930
382,192
-0.49(-7.63%)
May 16, 2024
6.140
6.450
6.000
6.420
447,740
+0.28(+4.56%)
May 15, 2024
5.290
6.205
5.250
6.140
878,926
+0.84(+15.85%)
May 14, 2024
5.150
5.700
5.150
5.300
683,557
-0.10(-1.85%)
May 13, 2024
5.370
5.850
5.110
5.400
2,236,891
+0.11(+2.08%)
May 10, 2024
4.820
5.450
4.370
5.290
19,744,932
+1.48(+38.85%)
May 09, 2024
3.900
3.931
3.690
3.810
954,413
-0.02(-0.52%)
May 08, 2024
3.770
3.930
3.680
3.830
158,107
+0.05(+1.32%)
May 07, 2024
3.800
4.200
3.770
3.780
261,029
+0.02(+0.53%)
May 06, 2024
3.680
3.910
3.610
3.760
101,216
+0.11(+3.01%)
May 03, 2024
3.990
4.000
3.530
3.650
175,157
-0.21(-5.44%)
May 02, 2024
3.580
3.900
3.475
3.860
178,171
+0.25(+6.93%)
May 01, 2024
3.760
3.760
3.530
3.610
72,070
-0.15(-3.99%)
Apr 30, 2024
3.410
3.807
3.410
3.760
184,565
+0.37(+10.91%)
Apr 29, 2024
3.420
3.550
3.350
3.390
33,734
-0.02(-0.59%)
Apr 26, 2024
3.350
3.460
3.350
3.410
47,636
+0.08(+2.40%)
Apr 25, 2024
3.310
3.480
3.310
3.330
25,173
+0.05(+1.52%)
Apr 24, 2024
3.540
3.540
3.270
3.280
22,526
-0.12(-3.53%)
Apr 23, 2024
3.400
3.550
3.320
3.400
70,805
+0.01(+0.29%)
Apr 22, 2024
3.330
3.420
3.160
3.390
35,655
+0.10(+3.04%)
Apr 19, 2024
3.260
3.390
3.240
3.290
93,323
+0.04(+1.23%)
Apr 18, 2024
3.370
3.370
3.220
3.250
35,445
+0.00(+0.00%)
Apr 17, 2024
3.180
3.260
3.130
3.250
111,707
+0.05(+1.56%)
Apr 16, 2024
3.200
3.340
3.090
3.200
83,213
+0.00(+0.00%)
Apr 15, 2024
3.340
3.599
3.170
3.200
193,079
-0.18(-5.33%)
Apr 12, 2024
3.170
3.380
3.170
3.380
140,274
+0.24(+7.64%)
Apr 11, 2024
3.400
3.400
3.130
3.140
48,815
-0.21(-6.27%)
Apr 10, 2024
3.380
3.470
3.310
3.350
87,172
-0.10(-2.90%)
Apr 09, 2024
3.600
3.610
3.340
3.450
75,883
-0.13(-3.63%)
Apr 08, 2024
3.450
3.680
3.330
3.580
60,291
+0.13(+3.77%)
Apr 05, 2024
3.450
3.500
3.350
3.450
38,276
+0.01(+0.29%)
Apr 04, 2024
3.540
3.650
3.440
3.440
34,977
-0.10(-2.82%)
Apr 03, 2024
3.430
3.590
3.400
3.540
32,379
+0.07(+2.02%)
Apr 02, 2024
3.730
3.780
3.200
3.470
97,157
-0.32(-8.44%)
Apr 01, 2024
3.850
3.990
3.650
3.790
94,575
-0.01(-0.26%)
Mar 28, 2024
3.870
3.930
3.800
3.800
53,111
-0.12(-3.06%)
Mar 27, 2024
3.990
4.020
3.900
3.920
46,076
-0.07(-1.75%)
Mar 26, 2024
3.770
4.010
3.770
3.990
174,572
+0.23(+6.12%)
Mar 25, 2024
3.770
3.800
3.650
3.760
104,085
-0.01(-0.27%)
Mar 22, 2024
3.830
3.840
3.680
3.770
144,645
-0.04(-1.05%)
Mar 21, 2024
3.680
3.850
3.650
3.810
142,339
+0.14(+3.81%)
Mar 20, 2024
3.870
3.906
3.605
3.670
190,043
-0.18(-4.68%)
Mar 19, 2024
3.650
3.950
3.626
3.850
157,428
+0.25(+6.94%)
Mar 18, 2024
3.460
3.660
3.435
3.600
90,174
+0.08(+2.27%)
Mar 15, 2024
3.780
4.055
3.410
3.520
245,850
-0.18(-4.86%)
Mar 14, 2024
3.970
4.120
3.670
3.700
148,398
-0.19(-4.88%)
Mar 13, 2024
3.550
3.900
3.535
3.890
228,177
+0.34(+9.58%)
Mar 12, 2024
3.300
3.660
2.910
3.550
452,677
+0.15(+4.41%)
Mar 11, 2024
4.100
4.150
3.332
3.400
311,265
-0.76(-18.27%)
Mar 08, 2024
4.030
4.330
4.020
4.160
113,074
+0.12(+2.84%)
Mar 07, 2024
4.150
4.210
4.030
4.045
72,432
-0.03(-0.61%)
Mar 06, 2024
4.060
4.120
4.050
4.070
46,106
+0.01(+0.25%)
Mar 05, 2024
4.070
4.140
4.040
4.060
102,620
+0.00(+0.00%)
Mar 04, 2024
4.110
4.135
3.960
4.060
131,606
-0.07(-1.69%)
Mar 01, 2024
4.120
4.330
4.110
4.130
92,232
+0.03(+0.73%)
Feb 29, 2024
4.550
4.651
3.880
4.100
234,462
-0.39(-8.69%)
Feb 28, 2024
4.590
4.800
4.490
4.490
184,316
-0.10(-2.18%)
Feb 27, 2024
4.550
4.820
4.546
4.590
141,868
+0.04(+0.88%)
Feb 26, 2024
4.830
4.910
4.550
4.550
189,779
-0.31(-6.38%)
Feb 23, 2024
4.770
4.890
4.770
4.860
89,812
+0.13(+2.75%)
Feb 22, 2024
4.700
4.897
4.560
4.730
160,425
+0.06(+1.28%)
Feb 21, 2024
4.910
4.910
4.512
4.670
184,895
-0.24(-4.89%)
Feb 20, 2024
4.760
5.380
4.760
4.910
414,322
+0.20(+4.25%)
Feb 16, 2024
4.350
4.975
4.350
4.710
740,464
+0.66(+16.30%)
Feb 15, 2024
4.270
4.310
4.050
4.050
160,981
-0.24(-5.59%)
Feb 14, 2024
4.340
4.350
4.170
4.290
160,171
-0.03(-0.69%)
Feb 13, 2024
4.180
4.370
4.000
4.320
234,830
+0.12(+2.86%)
Feb 12, 2024
4.090
4.450
4.070
4.200
700,544
+0.32(+8.25%)
Feb 09, 2024
3.880
3.980
3.580
3.880
288,081
+0.23(+6.30%)
Feb 08, 2024
3.620
3.740
3.500
3.650
124,623
+0.01(+0.27%)
Feb 07, 2024
3.530
3.670
3.420
3.640
87,186
+0.15(+4.30%)
Feb 06, 2024
3.280
3.500
3.280
3.490
119,500
+0.25(+7.72%)
Feb 05, 2024
3.160
3.240
3.130
3.240
47,193
+0.08(+2.53%)
Feb 02, 2024
3.200
3.280
3.050
3.160
168,322
-0.08(-2.47%)
Feb 01, 2024
3.260
3.360
3.150
3.240
87,029
-0.01(-0.31%)
Jan 31, 2024
3.260
3.370
3.220
3.250
41,512
-0.06(-1.81%)
Jan 30, 2024
3.430
3.440
3.310
3.310
54,685
-0.15(-4.34%)
Jan 29, 2024
3.590
3.590
3.350
3.460
62,735
-0.07(-1.98%)
Jan 26, 2024
3.590
3.800
3.450
3.530
147,264
-0.04(-1.12%)
Jan 25, 2024
3.530
3.650
3.350
3.570
158,206
+0.05(+1.42%)
Jan 24, 2024
3.420
3.560
3.120
3.520
257,770
+0.16(+4.76%)
Jan 23, 2024
3.300
3.650
3.100
3.360
823,566
+0.70(+26.32%)
Jan 22, 2024
2.620
2.810
2.620
2.660
103,718
+0.05(+1.92%)
Jan 19, 2024
2.730
2.737
2.610
2.610
49,005
-0.10(-3.69%)
Jan 18, 2024
2.820
2.850
2.660
2.710
42,778
-0.13(-4.58%)
Jan 17, 2024
2.850
2.950
2.810
2.840
209,133
-0.02(-0.70%)
Jan 16, 2024
2.700
2.870
2.698
2.860
107,413
+0.14(+5.15%)
Jan 12, 2024
2.680
2.830
2.680
2.720
89,817
+0.07(+2.64%)
Jan 11, 2024
2.750
2.790
2.650
2.650
33,832
-0.11(-3.99%)
Jan 10, 2024
2.900
2.920
2.760
2.760
64,508
-0.11(-3.83%)
Jan 09, 2024
2.680
2.900
2.660
2.870
133,775
+0.19(+7.09%)
Jan 08, 2024
2.550
2.700
2.540
2.680
62,090
+0.05(+1.90%)
Jan 05, 2024
2.560
2.660
2.545
2.630
62,221
+0.07(+2.94%)
Jan 04, 2024
2.510
2.589
2.480
2.555
49,083
+0.06(+2.20%)
Jan 03, 2024
2.530
2.530
2.450
2.500
41,534
+0.01(+0.40%)
Jan 02, 2024
2.400
2.520
2.365
2.490
60,787
+0.13(+5.51%)
Dec 29, 2023
2.400
2.443
2.358
2.360
62,950
-0.04(-1.67%)
Dec 28, 2023
2.470
2.530
2.400
2.400
109,152
-0.10(-4.00%)
Dec 27, 2023
2.470
2.540
2.470
2.500
48,875
+0.00(+0.00%)
Dec 26, 2023
2.530
2.600
2.150
2.500
267,741
-0.04(-1.57%)
Dec 22, 2023
2.560
2.560
2.461
2.540
29,853
-0.02(-0.78%)
Dec 21, 2023
2.470
2.590
2.405
2.560
79,144
+0.08(+3.23%)
Dec 20, 2023
2.650
2.650
2.440
2.480
29,116
-0.18(-6.77%)
Dec 19, 2023
2.560
2.660
2.510
2.660
73,336
+0.20(+8.13%)
Dec 18, 2023
2.400
2.580
2.390
2.460
93,631
+0.06(+2.50%)
Dec 15, 2023
2.240
2.430
2.240
2.400
127,312
+0.13(+5.73%)
Dec 14, 2023
2.140
2.280
2.140
2.270
28,834
+0.15(+7.08%)
Dec 13, 2023
2.050
2.260
2.050
2.120
150,002
+0.04(+1.92%)
Dec 12, 2023
2.120
2.140
2.050
2.080
115,536
-0.04(-1.89%)
Dec 11, 2023
2.160
2.240
2.050
2.120
76,068
-0.12(-5.29%)
Dec 08, 2023
2.260
2.353
2.230
2.238
20,517
-0.05(-2.25%)
Dec 07, 2023
2.180
2.381
2.180
2.290
52,103
-0.02(-0.87%)
Dec 06, 2023
2.550
2.570
2.300
2.310
58,105
-0.20(-7.97%)
Dec 05, 2023
2.470
2.580
2.440
2.510
45,373
+0.02(+0.80%)
Dec 04, 2023
2.430
2.500
2.400
2.490
34,930
+0.06(+2.47%)
Dec 01, 2023
2.430
2.489
2.350
2.430
44,668
+0.01(+0.41%)
Nov 30, 2023
2.420
2.500
2.400
2.420
41,271
-0.02(-0.82%)
Nov 29, 2023
2.520
2.554
2.440
2.440
52,835
-0.07(-2.79%)
Nov 28, 2023
2.500
2.580
2.470
2.510
62,397
+0.00(+0.00%)
Nov 27, 2023
2.390
2.550
2.340
2.510
119,633
+0.11(+4.58%)
Nov 24, 2023
2.250
2.430
2.250
2.400
34,604
+0.11(+4.80%)
Nov 22, 2023
2.120
2.290
2.120
2.290
64,985
+0.20(+9.57%)
Nov 21, 2023
2.050
2.140
2.050
2.090
61,110
+0.02(+0.97%)
Nov 20, 2023
2.130
2.180
2.020
2.070
74,639
-0.07(-3.27%)
Nov 17, 2023
2.060
2.180
2.060
2.140
44,436
+0.04(+1.90%)
Nov 16, 2023
2.050
2.120
2.020
2.100
34,374
+0.07(+3.45%)
Nov 15, 2023
1.960
2.080
1.910
2.030
52,763
+0.03(+1.50%)
Nov 14, 2023
1.830
2.050
1.830
2.000
39,696
+0.13(+6.95%)
Nov 13, 2023
1.870
1.950
1.850
1.870
92,319
-0.03(-1.58%)
Nov 10, 2023
1.850
2.180
1.790
1.900
318,557
-0.32(-14.41%)
Nov 09, 2023
2.270
2.270
2.130
2.220
84,943
-0.05(-2.20%)
Nov 08, 2023
2.310
2.330
2.200
2.270
21,559
-0.04(-1.73%)
Nov 07, 2023
2.270
2.340
2.250
2.310
34,908
+0.07(+3.12%)
Nov 06, 2023
2.200
2.265
2.200
2.240
22,338
+0.04(+1.82%)
Nov 03, 2023
2.100
2.280
2.070
2.200
95,323
+0.10(+4.76%)
Nov 02, 2023
2.180
2.236
2.070
2.100
76,712
-0.02(-0.94%)
Nov 01, 2023
2.220
2.230
2.050
2.120
64,507
-0.07(-3.20%)
Oct 31, 2023
2.255
2.262
2.190
2.190
23,570
-0.06(-2.67%)
Oct 30, 2023
2.250
2.280
2.200
2.250
15,048
+0.06(+2.74%)
Oct 27, 2023
2.260
2.290
2.190
2.190
25,661
-0.09(-3.95%)
Oct 26, 2023
2.280
2.290
2.200
2.280
53,327
+0.03(+1.33%)
Oct 25, 2023
2.170
2.290
2.170
2.250
34,318
+0.05(+2.27%)
Oct 24, 2023
2.280
2.340
2.200
2.200
48,679
-0.08(-3.51%)
Oct 23, 2023
2.340
2.350
2.280
2.280
48,243
-0.07(-2.98%)
Oct 20, 2023
2.310
2.450
2.300
2.350
60,854
+0.00(+0.00%)
Oct 19, 2023
2.430
2.430
2.319
2.350
25,132
-0.10(-4.08%)
Oct 18, 2023
2.490
2.500
2.400
2.450
65,240
-0.01(-0.41%)
Oct 17, 2023
2.420
2.525
2.410
2.460
42,313
+0.07(+2.93%)
Oct 16, 2023
2.440
2.474
2.380
2.390
57,962
-0.02(-0.83%)
Oct 13, 2023
2.480
2.520
2.410
2.410
38,260
-0.08(-3.21%)
Oct 12, 2023
2.570
2.650
2.460
2.490
75,962
-0.08(-3.11%)
Oct 11, 2023
2.690
2.690
2.560
2.570
79,400
-0.11(-4.10%)
Oct 10, 2023
2.600
2.740
2.600
2.680
32,683
+0.03(+1.13%)
Oct 09, 2023
2.650
2.680
2.600
2.650
31,567
+0.00(+0.00%)
Oct 06, 2023
2.630
2.670
2.590
2.650
26,311
+0.04(+1.53%)
Oct 05, 2023
2.580
2.700
2.580
2.610
52,043
+0.02(+0.77%)
Oct 04, 2023
2.600
2.650
2.570
2.590
24,439
+0.01(+0.39%)
Oct 03, 2023
2.700
2.760
2.560
2.580
96,108
-0.13(-4.80%)
Oct 02, 2023
2.735
2.750
2.662
2.710
23,469
-0.06(-2.17%)
Sep 29, 2023
2.750
2.800
2.660
2.770
60,403
+0.12(+4.53%)
Sep 28, 2023
2.646
2.683
2.630
2.650
37,871
+0.01(+0.38%)
Sep 27, 2023
2.710
2.710
2.630
2.640
32,234
+0.01(+0.38%)
Sep 26, 2023
2.700
2.714
2.610
2.630
30,665
+0.01(+0.38%)
Sep 25, 2023
2.630
2.670
2.620
2.620
33,222
+0.00(+0.00%)
Sep 22, 2023
2.680
2.690
2.560
2.620
65,902
-0.02(-0.76%)
Sep 21, 2023
2.680
2.744
2.630
2.640
71,767
-0.06(-2.22%)
Sep 20, 2023
2.790
2.820
2.690
2.700
55,103
-0.10(-3.57%)
Sep 19, 2023
2.790
2.860
2.760
2.800
36,077
-0.02(-0.71%)
Sep 18, 2023
2.710
2.860
2.710
2.820
59,300
+0.09(+3.30%)
Sep 15, 2023
2.880
2.880
2.720
2.730
49,302
-0.16(-5.54%)
Sep 14, 2023
2.760
2.958
2.740
2.890
69,138
+0.19(+7.04%)
Sep 13, 2023
2.850
2.880
2.700
2.700
140,696
-0.15(-5.26%)
Sep 12, 2023
2.810
2.930
2.810
2.850
23,462
+0.00(+0.00%)
Sep 11, 2023
2.900
2.900
2.820
2.850
33,566
+0.01(+0.35%)
Sep 08, 2023
2.920
2.960
2.840
2.840
93,032
-0.06(-2.07%)
Sep 07, 2023
3.030
3.060
2.880
2.900
85,206
-0.16(-5.23%)
Sep 06, 2023
3.020
3.140
3.020
3.060
47,739
+0.05(+1.66%)
Sep 05, 2023
3.110
3.110
2.950
3.010
103,934
-0.11(-3.53%)
Sep 01, 2023
3.090
3.190
3.080
3.120
27,192
+0.01(+0.32%)
Aug 31, 2023
3.140
3.190
3.010
3.110
46,972
-0.03(-0.96%)
Aug 30, 2023
3.040
3.220
3.020
3.140
38,021
+0.13(+4.32%)
Aug 29, 2023
2.880
3.110
2.880
3.010
123,684
+0.06(+2.03%)
Aug 28, 2023
3.030
3.070
2.900
2.950
80,863
-0.08(-2.64%)
Aug 25, 2023
3.090
3.114
2.940
3.030
58,265
-0.02(-0.66%)
Aug 24, 2023
3.010
3.140
3.010
3.050
90,200
-0.03(-0.97%)
Aug 23, 2023
3.200
3.240
3.080
3.080
125,836
-0.14(-4.35%)
Aug 22, 2023
3.220
3.280
3.190
3.220
41,004
+0.06(+1.90%)
Aug 21, 2023
3.170
3.320
3.120
3.160
63,383
+0.05(+1.61%)
Aug 18, 2023
3.190
3.350
3.100
3.110
102,057
-0.12(-3.72%)
Aug 17, 2023
3.250
3.293
3.120
3.230
212,615
+0.07(+2.22%)
Aug 16, 2023
3.300
3.390
3.100
3.160
115,013
-0.15(-4.53%)
Aug 15, 2023
3.430
3.620
3.270
3.310
102,696
-0.17(-4.89%)
Aug 14, 2023
3.320
3.571
3.320
3.480
139,317
+0.11(+3.26%)
Aug 11, 2023
3.390
3.521
3.310
3.370
88,980
-0.05(-1.46%)
Aug 10, 2023
3.790
3.870
3.410
3.420
180,631
-0.35(-9.28%)
Aug 09, 2023
3.920
3.985
3.644
3.770
153,083
-0.14(-3.58%)
Aug 08, 2023
3.400
4.050
3.400
3.910
386,024
+0.46(+13.33%)
Aug 07, 2023
3.100
3.578
3.041
3.450
292,336
+0.35(+11.29%)
Aug 04, 2023
3.000
3.190
2.860
3.100
505,503
+0.38(+13.97%)
Aug 03, 2023
2.830
2.900
2.700
2.720
158,424
-0.16(-5.56%)
Aug 02, 2023
2.910
2.910
2.810
2.880
26,692
+0.00(+0.00%)
Aug 01, 2023
3.030
3.091
2.810
2.880
92,280
-0.12(-4.00%)
Jul 31, 2023
2.950
3.110
2.930
3.000
103,883
+0.10(+3.45%)
Jul 28, 2023
2.850
2.990
2.800
2.900
45,415
+0.10(+3.57%)
Jul 27, 2023
3.040
3.040
2.750
2.800
181,491
-0.18(-6.04%)
Jul 26, 2023
3.010
3.060
2.950
2.980
53,680
-0.02(-0.67%)
Jul 25, 2023
3.030
3.090
3.000
3.000
60,960
-0.04(-1.32%)
Jul 24, 2023
3.090
3.120
3.010
3.040
49,295
+0.01(+0.33%)
Jul 21, 2023
3.080
3.120
3.000
3.030
66,484
-0.05(-1.62%)
Jul 20, 2023
2.980
3.150
2.980
3.080
130,200
-0.02(-0.65%)
Jul 19, 2023
3.180
3.250
3.060
3.100
85,080
-0.08(-2.52%)
Jul 18, 2023
3.150
3.280
3.110
3.180
57,796
+0.06(+1.92%)
Jul 17, 2023
3.100
3.375
3.100
3.120
128,307
+0.03(+0.97%)
Jul 14, 2023
3.500
3.590
2.950
3.090
472,654
-0.43(-12.22%)
Jul 13, 2023
3.390
3.600
3.370
3.520
59,432
+0.15(+4.45%)
Jul 12, 2023
3.440
3.470
3.280
3.370
78,434
+0.00(+0.00%)
Jul 11, 2023
3.520
3.600
3.320
3.370
92,634
-0.16(-4.53%)
Jul 10, 2023
3.280
3.640
3.260
3.530
268,437
+0.25(+7.62%)
Jul 07, 2023
3.190
3.390
3.110
3.280
177,658
+0.12(+3.80%)
Jul 06, 2023
3.290
3.290
3.050
3.160
101,562
-0.15(-4.53%)
Jul 05, 2023
3.240
3.400
3.200
3.310
119,340
+0.08(+2.48%)
Jul 03, 2023
3.130
3.270
3.130
3.230
53,643
+0.08(+2.54%)
Jun 30, 2023
3.280
3.390
3.100
3.150
150,529
-0.13(-3.96%)
Jun 29, 2023
3.030
3.450
3.030
3.280
183,910
+0.24(+7.89%)
Jun 28, 2023
2.810
3.070
2.810
3.040
128,303
+0.21(+7.42%)
Jun 27, 2023
2.880
2.890
2.803
2.830
57,519
-0.04(-1.39%)
Jun 26, 2023
2.810
2.898
2.810
2.870
37,757
+0.09(+3.24%)
Jun 23, 2023
2.880
2.970
2.780
2.780
298,376
-0.12(-4.14%)
Jun 22, 2023
2.960
2.980
2.880
2.900
34,603
-0.08(-2.68%)
Jun 21, 2023
2.940
3.030
2.880
2.980
28,487
+0.04(+1.36%)
Jun 20, 2023
2.920
2.970
2.860
2.940
45,863
+0.02(+0.68%)
Jun 16, 2023
2.960
2.976
2.850
2.920
104,742
-0.05(-1.68%)
Jun 15, 2023
2.920
3.000
2.880
2.970
60,079
+0.05(+1.71%)
Jun 14, 2023
3.130
3.130
2.910
2.920
114,010
-0.18(-5.81%)
Jun 13, 2023
2.950
3.130
2.950
3.100
171,932
+0.15(+5.08%)
Jun 12, 2023
2.860
2.990
2.860
2.950
107,230
+0.08(+2.79%)
Jun 09, 2023
2.900
3.000
2.840
2.870
104,394
-0.03(-1.03%)
Jun 08, 2023
3.070
3.070
2.890
2.900
135,201
-0.19(-6.15%)
Jun 07, 2023
2.810
3.130
2.790
3.090
244,258
+0.26(+9.19%)
Jun 06, 2023
2.690
2.845
2.640
2.830
248,362
+0.17(+6.39%)
Jun 05, 2023
2.700
2.760
2.650
2.660
92,427
-0.04(-1.48%)
Jun 02, 2023
2.780
2.810
2.620
2.700
510,755
-0.02(-0.74%)
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.