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
Ekso Bionics Holdings Inc
(NQ:
EKSO
)
1.150
-0.030 (-2.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
1.190
1.200
1.150
1.150
40,377
-0.03(-2.54%)
May 30, 2024
1.180
1.220
1.180
1.180
28,053
-0.01(-0.42%)
May 29, 2024
1.240
1.240
1.170
1.185
51,450
-0.01(-1.25%)
May 28, 2024
1.260
1.280
1.200
1.200
72,193
-0.06(-4.76%)
May 24, 2024
1.280
1.305
1.200
1.260
85,966
-0.04(-3.08%)
May 23, 2024
1.340
1.369
1.250
1.300
53,285
-0.07(-5.11%)
May 22, 2024
1.330
1.370
1.330
1.370
6,464
+0.05(+3.79%)
May 21, 2024
1.290
1.400
1.250
1.320
100,187
+0.02(+1.54%)
May 20, 2024
1.350
1.400
1.270
1.300
65,239
-0.06(-4.41%)
May 17, 2024
1.450
1.450
1.350
1.360
33,781
-0.09(-6.21%)
May 16, 2024
1.370
1.450
1.360
1.450
35,189
+0.09(+6.62%)
May 15, 2024
1.420
1.430
1.360
1.360
30,336
-0.08(-5.56%)
May 14, 2024
1.380
1.450
1.350
1.440
71,445
+0.06(+4.35%)
May 13, 2024
1.390
1.390
1.332
1.380
73,150
+0.03(+2.22%)
May 10, 2024
1.290
1.380
1.270
1.350
94,462
+0.09(+7.14%)
May 09, 2024
1.360
1.382
1.250
1.260
37,408
-0.12(-8.70%)
May 08, 2024
1.390
1.390
1.333
1.380
12,536
+0.01(+0.73%)
May 07, 2024
1.370
1.400
1.359
1.370
34,049
+0.02(+1.48%)
May 06, 2024
1.320
1.400
1.290
1.350
78,053
+0.04(+3.05%)
May 03, 2024
1.300
1.330
1.270
1.310
29,657
+0.02(+1.55%)
May 02, 2024
1.290
1.330
1.240
1.290
31,364
+0.02(+1.18%)
May 01, 2024
1.240
1.310
1.240
1.275
29,372
+0.03(+2.82%)
Apr 30, 2024
1.300
1.359
1.240
1.240
57,636
-0.05(-3.88%)
Apr 29, 2024
1.230
1.360
1.220
1.290
98,684
+0.04(+3.20%)
Apr 26, 2024
1.270
1.290
1.170
1.250
54,722
-0.03(-2.34%)
Apr 25, 2024
1.180
1.280
1.180
1.280
105,061
+0.10(+8.47%)
Apr 24, 2024
1.160
1.220
1.160
1.180
25,894
+0.02(+1.72%)
Apr 23, 2024
1.280
1.320
1.140
1.160
130,294
-0.12(-9.38%)
Apr 22, 2024
1.320
1.340
1.210
1.280
132,381
-0.04(-3.03%)
Apr 19, 2024
1.190
1.330
1.170
1.320
54,021
+0.11(+9.09%)
Apr 18, 2024
1.260
1.290
1.150
1.210
180,208
-0.07(-5.47%)
Apr 17, 2024
1.330
1.350
1.250
1.280
58,157
-0.05(-3.76%)
Apr 16, 2024
1.390
1.390
1.260
1.330
122,846
-0.11(-7.64%)
Apr 15, 2024
1.440
1.500
1.400
1.440
162,199
+0.04(+2.86%)
Apr 12, 2024
1.470
1.470
1.350
1.400
386,567
+0.11(+8.53%)
Apr 11, 2024
1.270
1.335
1.270
1.290
37,851
+0.03(+2.38%)
Apr 10, 2024
1.330
1.350
1.250
1.260
91,531
-0.09(-6.67%)
Apr 09, 2024
1.350
1.390
1.310
1.350
66,373
+0.02(+1.50%)
Apr 08, 2024
1.400
1.470
1.300
1.330
106,014
-0.09(-6.34%)
Apr 05, 2024
1.480
1.530
1.370
1.420
52,599
-0.06(-4.05%)
Apr 04, 2024
1.460
1.490
1.420
1.480
43,495
+0.04(+2.78%)
Apr 03, 2024
1.420
1.450
1.388
1.440
7,761
+0.03(+2.13%)
Apr 02, 2024
1.300
1.480
1.300
1.410
163,042
+0.09(+6.82%)
Apr 01, 2024
1.350
1.380
1.300
1.320
49,077
-0.04(-2.94%)
Mar 28, 2024
1.410
1.460
1.280
1.360
357,285
-0.06(-4.23%)
Mar 27, 2024
1.490
1.490
1.400
1.420
69,141
-0.07(-4.70%)
Mar 26, 2024
1.440
1.490
1.421
1.490
32,867
+0.04(+2.76%)
Mar 25, 2024
1.490
1.490
1.420
1.450
57,341
-0.02(-1.36%)
Mar 22, 2024
1.440
1.490
1.440
1.470
106,957
+0.03(+2.08%)
Mar 21, 2024
1.420
1.480
1.370
1.440
126,588
+0.05(+3.60%)
Mar 20, 2024
1.360
1.450
1.340
1.390
98,538
+0.03(+2.21%)
Mar 19, 2024
1.350
1.450
1.330
1.360
122,446
+0.02(+1.49%)
Mar 18, 2024
1.340
1.390
1.320
1.340
42,563
+0.02(+1.52%)
Mar 15, 2024
1.370
1.430
1.320
1.320
142,354
-0.03(-2.22%)
Mar 14, 2024
1.410
1.460
1.350
1.350
127,780
-0.06(-4.26%)
Mar 13, 2024
1.450
1.484
1.410
1.410
83,879
-0.04(-2.76%)
Mar 12, 2024
1.380
1.490
1.380
1.450
50,721
+0.05(+3.57%)
Mar 11, 2024
1.530
1.570
1.380
1.400
170,656
-0.14(-9.09%)
Mar 08, 2024
1.610
1.610
1.500
1.540
55,851
-0.04(-2.53%)
Mar 07, 2024
1.500
1.640
1.500
1.580
155,552
+0.08(+5.33%)
Mar 06, 2024
1.610
1.610
1.470
1.500
270,716
-0.08(-5.06%)
Mar 05, 2024
1.760
1.780
1.500
1.580
1,114,950
-0.52(-24.76%)
Mar 04, 2024
2.000
2.156
1.970
2.100
1,979,863
+0.11(+5.53%)
Mar 01, 2024
1.900
2.020
1.900
1.990
85,582
+0.09(+4.74%)
Feb 29, 2024
1.960
2.050
1.860
1.900
39,730
-0.07(-3.55%)
Feb 28, 2024
1.990
2.042
1.930
1.970
33,849
+0.00(+0.00%)
Feb 27, 2024
1.950
2.110
1.900
1.970
88,656
+0.03(+1.55%)
Feb 26, 2024
1.930
1.950
1.850
1.940
59,698
+0.02(+1.04%)
Feb 23, 2024
1.910
1.950
1.890
1.920
39,169
+0.00(+0.00%)
Feb 22, 2024
1.820
1.980
1.820
1.920
51,284
+0.10(+5.49%)
Feb 21, 2024
1.890
1.890
1.790
1.820
76,061
-0.08(-4.21%)
Feb 20, 2024
2.010
2.050
1.800
1.900
209,340
-0.14(-6.86%)
Feb 16, 2024
2.000
2.104
1.990
2.040
37,208
+0.00(+0.00%)
Feb 15, 2024
2.060
2.119
1.980
2.040
47,592
-0.03(-1.45%)
Feb 14, 2024
2.140
2.209
2.040
2.070
50,250
-0.07(-3.27%)
Feb 13, 2024
2.190
2.320
2.090
2.140
45,941
-0.05(-2.28%)
Feb 12, 2024
2.080
2.250
2.080
2.190
84,385
+0.09(+4.29%)
Feb 09, 2024
2.020
2.110
2.020
2.100
180,897
+0.08(+3.96%)
Feb 08, 2024
2.080
2.110
2.000
2.020
54,559
-0.07(-3.35%)
Feb 07, 2024
1.970
2.100
1.951
2.090
158,858
+0.06(+2.96%)
Feb 06, 2024
2.140
2.180
1.980
2.030
335,758
-0.13(-6.02%)
Feb 05, 2024
2.180
2.180
2.000
2.160
67,494
+0.02(+0.93%)
Feb 02, 2024
2.170
2.220
2.090
2.140
55,745
-0.08(-3.60%)
Feb 01, 2024
2.270
2.290
2.170
2.220
123,534
-0.07(-3.06%)
Jan 31, 2024
2.120
2.350
2.120
2.290
365,412
+0.25(+12.25%)
Jan 30, 2024
1.850
2.070
1.700
2.040
317,492
+0.28(+15.91%)
Jan 29, 2024
2.200
2.250
1.650
1.760
648,694
-0.46(-20.72%)
Jan 26, 2024
2.350
2.389
2.150
2.220
80,763
-0.03(-1.33%)
Jan 25, 2024
2.400
2.419
2.200
2.250
130,466
-0.12(-5.06%)
Jan 24, 2024
2.490
2.490
2.350
2.370
97,856
-0.13(-5.20%)
Jan 23, 2024
2.400
2.500
2.320
2.500
169,603
+0.13(+5.49%)
Jan 22, 2024
2.220
2.400
2.110
2.370
183,251
+0.27(+12.86%)
Jan 19, 2024
2.120
2.192
2.020
2.100
105,694
-0.05(-2.33%)
Jan 18, 2024
2.230
2.250
2.110
2.150
62,817
-0.05(-2.27%)
Jan 17, 2024
2.100
2.200
1.885
2.200
180,271
+0.17(+8.37%)
Jan 16, 2024
1.660
2.090
1.670
2.030
205,313
+0.36(+21.56%)
Jan 12, 2024
2.040
2.040
1.650
1.670
264,835
-0.33(-16.50%)
Jan 11, 2024
1.870
2.200
1.770
2.000
883,042
-0.15(-7.19%)
Jan 10, 2024
3.000
3.030
2.150
2.155
432,797
-0.84(-27.93%)
Jan 09, 2024
2.600
3.015
2.600
2.990
190,681
+0.39(+15.00%)
Jan 08, 2024
2.600
2.690
2.400
2.600
126,706
-0.02(-0.76%)
Jan 05, 2024
2.450
2.670
2.450
2.620
157,366
+0.12(+4.80%)
Jan 04, 2024
2.660
2.724
2.350
2.500
143,045
-0.11(-4.21%)
Jan 03, 2024
3.110
3.110
2.400
2.610
519,225
-0.49(-15.81%)
Jan 02, 2024
2.540
3.128
2.510
3.100
636,582
+0.60(+24.00%)
Dec 29, 2023
1.880
2.700
1.880
2.500
790,620
+0.62(+32.98%)
Dec 28, 2023
1.680
1.880
1.670
1.880
174,332
+0.21(+12.57%)
Dec 27, 2023
1.700
1.720
1.650
1.670
65,337
-0.04(-2.34%)
Dec 26, 2023
1.670
1.738
1.670
1.710
50,074
+0.02(+1.18%)
Dec 22, 2023
1.710
1.710
1.600
1.690
102,692
+0.09(+5.62%)
Dec 21, 2023
1.680
1.680
1.510
1.600
80,022
-0.08(-4.76%)
Dec 20, 2023
1.570
1.700
1.550
1.680
96,307
+0.11(+7.01%)
Dec 19, 2023
1.420
1.590
1.370
1.570
157,725
+0.18(+12.95%)
Dec 18, 2023
1.310
1.396
1.290
1.390
64,690
+0.05(+3.73%)
Dec 15, 2023
1.230
1.415
1.230
1.340
182,639
+0.13(+10.74%)
Dec 14, 2023
1.270
1.270
1.210
1.210
63,230
+0.05(+4.31%)
Dec 13, 2023
1.370
1.378
1.160
1.160
226,095
-0.21(-15.02%)
Dec 12, 2023
1.350
1.434
1.350
1.365
68,117
+0.01(+1.11%)
Dec 11, 2023
1.450
1.510
1.282
1.350
224,269
-0.12(-8.16%)
Dec 08, 2023
1.500
1.568
1.450
1.470
95,754
-0.03(-2.00%)
Dec 07, 2023
1.590
1.590
1.480
1.500
126,574
-0.06(-3.85%)
Dec 06, 2023
1.620
1.680
1.560
1.560
54,856
-0.10(-6.02%)
Dec 05, 2023
1.550
1.700
1.550
1.660
95,243
+0.05(+3.11%)
Dec 04, 2023
1.740
1.750
1.500
1.610
140,343
-0.14(-8.00%)
Dec 01, 2023
1.770
1.780
1.720
1.750
31,028
+0.00(+0.00%)
Nov 30, 2023
1.730
1.790
1.690
1.750
92,226
+0.05(+2.94%)
Nov 29, 2023
1.650
1.750
1.640
1.700
133,049
+0.01(+0.59%)
Nov 28, 2023
1.720
1.720
1.680
1.690
88,580
+0.05(+3.05%)
Nov 27, 2023
1.600
1.720
1.600
1.640
210,516
+0.04(+2.50%)
Nov 24, 2023
1.560
1.650
1.560
1.600
167,388
+0.05(+3.23%)
Nov 22, 2023
1.540
1.600
1.530
1.550
208,128
+0.07(+4.73%)
Nov 21, 2023
1.480
1.530
1.400
1.480
60,944
+0.02(+1.37%)
Nov 20, 2023
1.500
1.500
1.384
1.460
91,218
+0.01(+0.69%)
Nov 17, 2023
1.480
1.500
1.410
1.450
70,808
+0.01(+1.00%)
Nov 16, 2023
1.360
1.460
1.360
1.436
25,743
+0.05(+3.29%)
Nov 15, 2023
1.390
1.450
1.325
1.390
50,141
-0.04(-2.80%)
Nov 14, 2023
1.400
1.470
1.339
1.430
39,325
+0.08(+5.93%)
Nov 13, 2023
1.430
1.430
1.260
1.350
75,169
-0.07(-4.93%)
Nov 10, 2023
1.400
1.480
1.210
1.420
153,498
+0.03(+2.16%)
Nov 09, 2023
1.560
1.560
1.320
1.390
48,727
-0.11(-7.33%)
Nov 08, 2023
1.440
1.540
1.409
1.500
177,964
+0.04(+2.74%)
Nov 07, 2023
1.400
1.510
1.260
1.460
227,661
+0.10(+7.35%)
Nov 06, 2023
1.250
1.380
1.204
1.360
157,393
+0.19(+16.24%)
Nov 03, 2023
1.240
1.255
1.110
1.170
106,556
-0.07(-5.65%)
Nov 02, 2023
1.310
1.310
1.164
1.240
304,860
-0.06(-4.62%)
Nov 01, 2023
1.100
1.310
1.040
1.300
200,332
+0.21(+19.27%)
Oct 31, 2023
0.9779
1.100
0.9700
1.090
187,844
+0.11(+11.46%)
Oct 30, 2023
0.8767
0.9844
0.8274
0.9779
116,533
+0.18(+22.44%)
Oct 27, 2023
0.7500
0.8300
0.7500
0.7987
48,519
+0.05(+6.49%)
Oct 26, 2023
0.8300
0.8588
0.7500
0.7500
41,065
-0.05(-6.25%)
Oct 25, 2023
0.8051
0.8700
0.7707
0.8000
15,665
-0.03(-3.61%)
Oct 24, 2023
0.8687
0.8770
0.8100
0.8300
62,339
+0.06(+7.65%)
Oct 23, 2023
0.7800
0.8399
0.7710
0.7710
18,895
-0.03(-3.63%)
Oct 20, 2023
0.8001
0.8401
0.7800
0.8000
8,214
-0.00(-0.01%)
Oct 19, 2023
0.8402
0.8500
0.8000
0.8001
8,027
+0.00(+0.00%)
Oct 18, 2023
0.8000
0.8769
0.8000
0.8001
8,221
-0.00(-0.56%)
Oct 17, 2023
0.8130
0.8480
0.8001
0.8046
19,940
+0.02(+3.15%)
Oct 16, 2023
0.7620
0.8202
0.7620
0.7800
24,187
+0.00(+0.26%)
Oct 13, 2023
0.8700
0.8700
0.7776
0.7780
33,933
-0.07(-8.47%)
Oct 12, 2023
0.7400
0.8787
0.7400
0.8500
20,994
+0.08(+10.73%)
Oct 11, 2023
0.7200
0.8787
0.6927
0.7676
46,611
+0.06(+8.27%)
Oct 10, 2023
0.7300
0.7300
0.6900
0.7090
11,595
+0.01(+1.29%)
Oct 09, 2023
0.6900
0.7100
0.6900
0.7000
6,004
+0.01(+0.72%)
Oct 06, 2023
0.6800
0.7100
0.6800
0.6950
13,904
+0.01(+2.01%)
Oct 05, 2023
0.6800
0.7100
0.6800
0.6813
21,335
-0.02(-2.53%)
Oct 04, 2023
0.6773
0.7100
0.6500
0.6990
26,120
+0.00(+0.58%)
Oct 03, 2023
0.6900
0.7100
0.6768
0.6950
10,776
-0.00(-0.46%)
Oct 02, 2023
0.7380
0.7385
0.6531
0.6982
27,851
-0.03(-4.75%)
Sep 29, 2023
0.6900
0.7379
0.6705
0.7330
13,532
+0.02(+2.89%)
Sep 28, 2023
0.7500
0.7521
0.7000
0.7124
14,231
-0.02(-2.42%)
Sep 27, 2023
0.7400
0.7500
0.7200
0.7301
45,610
+0.04(+6.12%)
Sep 26, 2023
0.6500
0.7480
0.6220
0.6880
16,471
+0.02(+2.69%)
Sep 25, 2023
0.7200
0.6900
0.6670
0.6700
13,956
-0.02(-2.90%)
Sep 22, 2023
0.7200
0.7479
0.6599
0.6900
68,063
+0.00(+0.57%)
Sep 21, 2023
0.7200
0.7659
0.6502
0.6861
31,578
-0.02(-2.96%)
Sep 20, 2023
0.7070
0.7860
0.7070
0.7070
10,870
-0.04(-5.97%)
Sep 19, 2023
0.8000
0.8000
0.7070
0.7519
21,636
+0.00(+0.33%)
Sep 18, 2023
0.7100
0.7971
0.7150
0.7494
46,016
+0.02(+3.17%)
Sep 15, 2023
0.7799
0.7800
0.7200
0.7264
57,612
-0.08(-9.99%)
Sep 14, 2023
0.8000
0.8650
0.7710
0.8070
13,160
+0.05(+6.18%)
Sep 13, 2023
0.7530
0.8182
0.7400
0.7600
58,647
+0.02(+3.12%)
Sep 12, 2023
0.8400
0.8599
0.7011
0.7370
103,266
-0.05(-6.47%)
Sep 11, 2023
0.7297
0.8787
0.7170
0.7880
106,436
+0.09(+13.38%)
Sep 08, 2023
0.9400
0.9400
0.6200
0.6950
409,476
-0.21(-23.10%)
Sep 07, 2023
0.9100
0.9380
0.8702
0.9038
29,943
-0.01(-0.68%)
Sep 06, 2023
0.8900
0.9480
0.8900
0.9100
19,402
+0.01(+1.00%)
Sep 05, 2023
0.9100
0.9479
0.9002
0.9010
21,144
+0.00(+0.11%)
Sep 01, 2023
0.9002
0.9098
0.9000
0.9000
57,836
-0.00(-0.03%)
Aug 31, 2023
0.9400
0.9773
0.9000
0.9003
68,082
-0.04(-4.03%)
Aug 30, 2023
0.9500
0.9790
0.9381
0.9381
21,315
-0.01(-0.92%)
Aug 29, 2023
0.9700
0.9880
0.9467
0.9468
25,511
-0.04(-4.08%)
Aug 28, 2023
0.9400
1.000
0.9400
0.9871
66,615
+0.04(+4.57%)
Aug 25, 2023
0.9900
0.9900
0.9400
0.9440
21,724
-0.02(-1.67%)
Aug 24, 2023
0.9650
0.9750
0.9500
0.9600
20,828
+0.02(+2.01%)
Aug 23, 2023
0.9600
0.9800
0.9310
0.9411
35,314
+0.00(+0.10%)
Aug 22, 2023
0.9700
0.9700
0.9400
0.9402
28,839
+0.01(+1.37%)
Aug 21, 2023
0.9345
0.9817
0.9271
0.9275
28,760
-0.01(-0.74%)
Aug 18, 2023
0.9968
1.020
0.9273
0.9344
59,791
-0.06(-5.62%)
Aug 17, 2023
1.070
1.090
0.9625
0.9900
147,773
-0.07(-6.60%)
Aug 16, 2023
1.110
1.110
1.050
1.060
31,616
-0.03(-2.75%)
Aug 15, 2023
1.150
1.150
1.050
1.090
54,310
-0.04(-3.54%)
Aug 14, 2023
1.110
1.180
1.095
1.130
85,990
+0.02(+1.79%)
Aug 11, 2023
1.200
1.200
1.110
1.110
36,783
-0.06(-5.12%)
Aug 10, 2023
1.250
1.250
1.120
1.170
123,803
-0.02(-1.68%)
Aug 09, 2023
1.110
1.198
1.110
1.190
32,314
+0.06(+5.31%)
Aug 08, 2023
1.110
1.170
1.080
1.130
21,118
+0.01(+0.89%)
Aug 07, 2023
1.160
1.190
1.100
1.120
61,141
-0.03(-2.61%)
Aug 04, 2023
1.150
1.180
1.150
1.150
17,536
+0.03(+2.68%)
Aug 03, 2023
1.170
1.210
1.110
1.120
43,416
-0.06(-5.08%)
Aug 02, 2023
1.100
1.240
1.085
1.180
81,600
+0.07(+6.31%)
Aug 01, 2023
1.170
1.200
1.100
1.110
92,817
-0.05(-4.31%)
Jul 31, 2023
1.190
1.200
1.150
1.160
50,446
-0.02(-1.69%)
Jul 28, 2023
1.190
1.240
1.150
1.180
118,834
-0.01(-0.84%)
Jul 27, 2023
1.210
1.250
1.160
1.190
113,727
-0.06(-4.80%)
Jul 26, 2023
1.270
1.270
1.200
1.250
52,005
-0.02(-1.57%)
Jul 25, 2023
1.300
1.354
1.270
1.270
22,531
+0.00(+0.00%)
Jul 24, 2023
1.300
1.374
1.270
1.270
16,576
-0.05(-3.79%)
Jul 21, 2023
1.340
1.360
1.280
1.320
27,717
+0.00(+0.00%)
Jul 20, 2023
1.320
1.377
1.310
1.320
20,276
-0.04(-2.94%)
Jul 19, 2023
1.380
1.430
1.340
1.360
22,154
-0.02(-1.45%)
Jul 18, 2023
1.210
1.390
1.210
1.380
78,694
+0.22(+18.97%)
Jul 17, 2023
1.220
1.270
1.160
1.160
69,882
-0.05(-4.13%)
Jul 14, 2023
1.280
1.280
1.190
1.210
61,918
-0.07(-5.47%)
Jul 13, 2023
1.310
1.341
1.280
1.280
57,684
-0.02(-1.54%)
Jul 12, 2023
1.380
1.380
1.300
1.300
29,159
-0.05(-3.70%)
Jul 11, 2023
1.410
1.410
1.330
1.350
14,681
-0.02(-1.46%)
Jul 10, 2023
1.380
1.400
1.330
1.370
14,126
+0.02(+1.48%)
Jul 07, 2023
1.330
1.370
1.300
1.350
22,761
+0.04(+2.66%)
Jul 06, 2023
1.359
1.359
1.260
1.315
42,856
-0.05(-3.31%)
Jul 05, 2023
1.390
1.400
1.310
1.360
27,036
-0.03(-2.15%)
Jul 03, 2023
1.400
1.432
1.330
1.390
33,698
-0.04(-2.80%)
Jun 30, 2023
1.400
1.430
1.360
1.430
18,182
+0.03(+2.14%)
Jun 29, 2023
1.350
1.410
1.330
1.400
12,572
+0.03(+2.19%)
Jun 28, 2023
1.350
1.400
1.320
1.370
24,179
+0.02(+1.48%)
Jun 27, 2023
1.350
1.395
1.340
1.350
31,399
-0.00(-0.37%)
Jun 26, 2023
1.300
1.370
1.300
1.355
39,185
+0.01(+1.12%)
Jun 23, 2023
1.420
1.468
1.260
1.340
66,085
-0.07(-4.96%)
Jun 22, 2023
1.250
1.410
1.245
1.410
87,681
+0.21(+17.50%)
Jun 21, 2023
1.230
1.230
1.160
1.200
30,145
+0.00(+0.00%)
Jun 20, 2023
1.220
1.300
1.200
1.200
39,675
-0.01(-0.83%)
Jun 16, 2023
1.400
1.448
1.210
1.210
58,209
-0.15(-11.03%)
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.