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
Open Bank
(NQ:
OPBK
)
9.870
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 23, 2024
9.880
10.05
9.750
9.870
30,677
+0.00(+0.00%)
May 22, 2024
10.04
10.04
9.870
9.870
16,349
-0.07(-0.70%)
May 21, 2024
9.960
10.05
9.850
9.940
16,902
-0.05(-0.50%)
May 20, 2024
10.05
10.14
9.990
9.990
13,950
-0.09(-0.89%)
May 17, 2024
10.02
10.16
10.02
10.08
25,496
+0.06(+0.60%)
May 16, 2024
9.940
10.08
9.920
10.02
27,802
+0.06(+0.60%)
May 15, 2024
9.840
9.960
9.840
9.960
20,531
+0.21(+2.15%)
May 14, 2024
9.820
9.860
9.730
9.750
36,731
-0.06(-0.61%)
May 13, 2024
9.880
9.910
9.810
9.810
13,877
-0.08(-0.81%)
May 10, 2024
9.860
9.910
9.860
9.890
16,371
-0.01(-0.10%)
May 09, 2024
9.940
9.968
9.850
9.900
55,046
-0.05(-0.50%)
May 08, 2024
10.07
10.07
9.896
9.950
38,536
-0.07(-0.70%)
May 07, 2024
10.12
10.33
9.980
10.02
143,529
-0.10(-0.98%)
May 06, 2024
9.630
10.24
9.630
10.12
126,761
+0.52(+5.46%)
May 03, 2024
9.486
9.684
9.486
9.595
27,024
+0.12(+1.25%)
May 02, 2024
9.269
9.516
9.269
9.477
35,300
+0.18(+1.91%)
May 01, 2024
9.012
9.388
9.012
9.299
52,201
+0.28(+3.07%)
Apr 30, 2024
9.141
9.141
8.992
9.022
67,845
-0.13(-1.46%)
Apr 29, 2024
9.239
9.284
9.141
9.155
38,588
-0.07(-0.80%)
Apr 26, 2024
9.407
9.407
9.160
9.229
43,420
-0.09(-0.95%)
Apr 25, 2024
9.269
9.432
9.200
9.318
48,592
+0.04(+0.43%)
Apr 24, 2024
9.150
9.388
9.150
9.279
30,818
+0.06(+0.64%)
Apr 23, 2024
9.269
9.388
9.160
9.220
32,067
+0.01(+0.11%)
Apr 22, 2024
9.091
9.378
9.052
9.210
41,075
+0.16(+1.75%)
Apr 19, 2024
9.022
9.160
8.973
9.052
30,782
+0.02(+0.22%)
Apr 18, 2024
8.933
9.042
8.884
9.032
21,089
+0.16(+1.78%)
Apr 17, 2024
8.834
8.963
8.824
8.874
17,695
+0.04(+0.45%)
Apr 16, 2024
8.818
9.052
8.805
8.834
24,874
+0.00(+0.00%)
Apr 15, 2024
8.982
9.037
8.805
8.834
19,820
-0.13(-1.43%)
Apr 12, 2024
8.953
8.982
8.903
8.963
12,464
-0.08(-0.87%)
Apr 11, 2024
8.943
9.121
8.893
9.042
25,043
+0.10(+1.11%)
Apr 10, 2024
9.516
9.534
8.933
8.943
55,925
-0.63(-6.60%)
Apr 09, 2024
9.536
9.694
9.536
9.575
13,987
+0.08(+0.83%)
Apr 08, 2024
9.447
9.674
9.447
9.496
22,871
+0.04(+0.42%)
Apr 05, 2024
9.595
9.595
9.457
9.457
14,269
-0.04(-0.42%)
Apr 04, 2024
9.585
9.630
9.486
9.496
21,687
-0.10(-1.03%)
Apr 03, 2024
9.704
9.724
9.595
9.595
14,603
-0.20(-2.02%)
Apr 02, 2024
9.724
9.793
9.635
9.793
8,109
-0.06(-0.60%)
Apr 01, 2024
9.862
9.892
9.684
9.852
13,866
-0.01(-0.10%)
Mar 28, 2024
9.862
9.911
9.862
9.862
6,906
-0.01(-0.10%)
Mar 27, 2024
9.901
9.971
9.822
9.872
6,262
-0.05(-0.50%)
Mar 26, 2024
10.14
10.21
9.921
9.921
17,694
-0.20(-1.95%)
Mar 25, 2024
10.19
10.19
10.02
10.12
12,221
-0.01(-0.10%)
Mar 22, 2024
10.08
10.16
10.06
10.13
14,521
-0.01(-0.10%)
Mar 21, 2024
9.985
10.19
9.985
10.14
21,555
+0.21(+2.09%)
Mar 20, 2024
9.694
9.931
9.694
9.931
12,354
+0.23(+2.34%)
Mar 19, 2024
9.753
9.884
9.684
9.704
16,163
-0.09(-0.91%)
Mar 18, 2024
9.882
9.980
9.793
9.793
12,824
-0.05(-0.50%)
Mar 15, 2024
9.803
9.971
9.803
9.842
18,821
+0.04(+0.40%)
Mar 14, 2024
10.03
10.08
9.803
9.803
44,068
-0.20(-1.98%)
Mar 13, 2024
10.03
10.06
9.990
10.00
41,934
-0.03(-0.30%)
Mar 12, 2024
10.30
10.31
9.990
10.03
17,416
-0.18(-1.74%)
Mar 11, 2024
10.33
10.34
10.18
10.21
6,682
-0.13(-1.24%)
Mar 08, 2024
10.30
10.35
10.14
10.34
10,248
+0.06(+0.58%)
Mar 07, 2024
10.24
10.37
10.20
10.28
12,280
+0.01(+0.10%)
Mar 06, 2024
10.21
10.45
10.13
10.27
11,528
+0.16(+1.56%)
Mar 05, 2024
10.36
10.44
10.11
10.11
14,772
-0.35(-3.31%)
Mar 04, 2024
10.14
10.46
9.980
10.45
54,058
+0.38(+3.73%)
Mar 01, 2024
10.18
10.22
9.882
10.08
21,098
-0.16(-1.54%)
Feb 29, 2024
10.14
10.32
10.04
10.24
15,006
+0.16(+1.57%)
Feb 28, 2024
10.20
10.20
10.08
10.08
26,610
-0.18(-1.73%)
Feb 27, 2024
10.19
10.35
10.10
10.26
20,810
+0.03(+0.29%)
Feb 26, 2024
10.41
10.41
10.13
10.23
9,221
-0.15(-1.43%)
Feb 23, 2024
10.33
10.50
10.22
10.38
11,656
+0.10(+0.96%)
Feb 22, 2024
10.02
10.33
9.842
10.28
16,112
+0.20(+1.96%)
Feb 21, 2024
10.05
10.22
9.911
10.08
26,052
-0.03(-0.29%)
Feb 20, 2024
10.04
10.27
10.04
10.11
13,410
+0.06(+0.59%)
Feb 16, 2024
9.921
10.12
9.921
10.05
13,015
+0.02(+0.20%)
Feb 15, 2024
9.724
10.13
9.674
10.03
19,042
+0.28(+2.84%)
Feb 14, 2024
9.654
9.882
9.654
9.753
16,411
+0.11(+1.13%)
Feb 13, 2024
9.921
10.01
9.645
9.645
32,656
-0.46(-4.59%)
Feb 12, 2024
10.15
10.27
10.11
10.11
12,254
+0.19(+1.89%)
Feb 09, 2024
9.585
10.10
9.585
9.921
29,014
+0.36(+3.72%)
Feb 08, 2024
9.556
9.832
9.556
9.565
21,823
+0.01(+0.10%)
Feb 07, 2024
9.694
9.694
9.348
9.556
26,807
-0.10(-1.02%)
Feb 06, 2024
9.928
10.04
9.645
9.654
27,981
-0.29(-2.94%)
Feb 05, 2024
10.30
10.30
9.947
9.947
28,751
-0.42(-4.05%)
Feb 02, 2024
10.55
10.74
10.37
10.37
20,195
-0.16(-1.48%)
Feb 01, 2024
10.86
10.86
10.31
10.52
58,340
-0.13(-1.19%)
Jan 31, 2024
10.95
11.14
10.65
10.65
90,884
-0.36(-3.28%)
Jan 30, 2024
11.00
11.22
10.96
11.01
22,117
+0.01(+0.09%)
Jan 29, 2024
11.11
11.14
10.96
11.00
31,839
-0.08(-0.70%)
Jan 26, 2024
10.61
11.12
10.27
11.08
32,643
+0.25(+2.34%)
Jan 25, 2024
10.83
10.89
10.76
10.83
27,425
+0.04(+0.36%)
Jan 24, 2024
10.87
10.90
10.73
10.79
47,542
+0.08(+0.73%)
Jan 23, 2024
10.78
10.86
10.69
10.71
17,679
-0.09(-0.81%)
Jan 22, 2024
10.74
10.90
10.74
10.80
31,117
+0.10(+0.91%)
Jan 19, 2024
10.49
10.71
10.47
10.70
43,366
+0.25(+2.43%)
Jan 18, 2024
10.53
10.61
10.37
10.45
45,106
-0.05(-0.47%)
Jan 17, 2024
10.61
10.61
10.49
10.49
18,087
-0.14(-1.29%)
Jan 16, 2024
10.59
10.72
10.53
10.63
24,780
-0.05(-0.46%)
Jan 12, 2024
10.72
10.82
10.62
10.68
26,585
+0.03(+0.28%)
Jan 11, 2024
10.58
10.86
10.49
10.65
85,448
+0.10(+0.92%)
Jan 10, 2024
10.59
10.71
10.51
10.55
71,502
-0.09(-0.83%)
Jan 09, 2024
10.58
10.69
10.53
10.64
19,279
+0.02(+0.18%)
Jan 08, 2024
10.54
10.64
10.47
10.62
13,921
+0.11(+1.07%)
Jan 05, 2024
10.51
10.57
10.47
10.51
35,303
-0.06(-0.60%)
Jan 04, 2024
10.68
10.73
10.46
10.57
36,198
+0.02(+0.18%)
Jan 03, 2024
10.76
10.85
10.41
10.55
28,340
-0.20(-1.82%)
Jan 02, 2024
10.66
10.78
10.65
10.75
13,052
+0.06(+0.55%)
Dec 29, 2023
10.74
10.75
10.63
10.69
8,639
-0.07(-0.64%)
Dec 28, 2023
10.79
10.84
10.72
10.76
4,106
-0.01(-0.09%)
Dec 27, 2023
10.87
10.91
10.77
10.77
18,285
-0.08(-0.72%)
Dec 26, 2023
10.79
10.87
10.75
10.85
6,728
+0.07(+0.63%)
Dec 22, 2023
10.86
10.95
10.75
10.78
10,911
-0.06(-0.54%)
Dec 21, 2023
10.76
10.85
10.60
10.84
25,453
+0.09(+0.82%)
Dec 20, 2023
10.74
10.92
10.68
10.75
73,483
-0.04(-0.36%)
Dec 19, 2023
10.48
10.84
10.40
10.79
43,755
+0.20(+1.84%)
Dec 18, 2023
10.27
10.62
10.20
10.59
44,794
+0.34(+3.33%)
Dec 15, 2023
9.957
10.25
9.908
10.25
60,587
+0.30(+3.04%)
Dec 14, 2023
9.108
10.03
9.108
9.947
139,478
+1.02(+11.37%)
Dec 13, 2023
9.235
9.537
8.893
8.932
137,189
-0.30(-3.28%)
Dec 12, 2023
9.244
9.313
9.235
9.235
13,416
-0.04(-0.42%)
Dec 11, 2023
9.303
9.303
9.225
9.274
12,502
+0.00(+0.00%)
Dec 08, 2023
9.225
9.274
9.127
9.274
15,818
+0.15(+1.60%)
Dec 07, 2023
9.186
9.235
9.088
9.127
6,462
+0.05(+0.54%)
Dec 06, 2023
9.127
9.420
9.000
9.078
25,846
+0.01(+0.11%)
Dec 05, 2023
9.557
9.576
9.069
9.069
16,659
-0.36(-3.83%)
Dec 04, 2023
9.088
9.430
9.039
9.430
21,858
+0.32(+3.54%)
Dec 01, 2023
9.000
9.127
8.815
9.108
18,469
+0.10(+1.08%)
Nov 30, 2023
9.069
9.244
8.834
9.010
23,763
+0.01(+0.11%)
Nov 29, 2023
8.444
9.078
8.444
9.000
26,915
+0.49(+5.73%)
Nov 28, 2023
8.483
8.522
8.366
8.512
24,286
+0.07(+0.81%)
Nov 27, 2023
8.454
8.620
8.439
8.444
57,597
-0.11(-1.26%)
Nov 24, 2023
8.493
8.766
8.454
8.551
20,726
+0.11(+1.27%)
Nov 22, 2023
8.415
8.590
8.337
8.444
37,495
+0.05(+0.58%)
Nov 21, 2023
8.424
8.483
8.337
8.395
18,290
-0.03(-0.35%)
Nov 20, 2023
8.483
8.483
8.385
8.424
34,139
+0.06(+0.70%)
Nov 17, 2023
8.327
8.463
8.268
8.366
32,872
+0.12(+1.42%)
Nov 16, 2023
8.385
8.385
8.210
8.249
33,155
-0.10(-1.17%)
Nov 15, 2023
8.337
8.493
8.337
8.346
46,056
+0.01(+0.12%)
Nov 14, 2023
8.171
8.483
8.171
8.337
62,229
+0.14(+1.67%)
Nov 13, 2023
8.229
8.317
8.161
8.200
11,847
-0.09(-1.06%)
Nov 10, 2023
8.259
8.327
8.233
8.288
10,403
-0.03(-0.35%)
Nov 09, 2023
8.278
8.376
8.190
8.317
13,953
-0.03(-0.35%)
Nov 08, 2023
8.278
8.385
8.268
8.346
17,149
+0.04(+0.47%)
Nov 07, 2023
8.192
8.394
8.124
8.307
25,004
+0.08(+0.94%)
Nov 06, 2023
8.163
8.327
8.163
8.230
33,634
+0.08(+0.94%)
Nov 03, 2023
8.221
8.269
8.153
8.153
44,430
-0.02(-0.24%)
Nov 02, 2023
8.153
8.278
8.067
8.172
36,016
+0.02(+0.24%)
Nov 01, 2023
8.134
8.153
8.058
8.153
13,059
+0.02(+0.24%)
Oct 31, 2023
8.134
8.134
8.057
8.134
66,937
+0.06(+0.72%)
Oct 30, 2023
8.163
8.168
8.047
8.076
21,591
-0.08(-0.94%)
Oct 27, 2023
8.057
8.221
8.043
8.153
21,018
+0.04(+0.47%)
Oct 26, 2023
7.990
8.192
7.990
8.115
61,854
+0.05(+0.60%)
Oct 25, 2023
8.018
8.086
7.922
8.067
31,812
+0.00(+0.00%)
Oct 24, 2023
8.172
8.260
8.067
8.067
30,637
-0.08(-0.95%)
Oct 23, 2023
8.394
8.452
8.134
8.144
38,168
-0.25(-2.98%)
Oct 20, 2023
8.404
8.529
8.317
8.394
20,421
-0.08(-0.91%)
Oct 19, 2023
8.567
8.567
8.394
8.471
17,670
-0.13(-1.46%)
Oct 18, 2023
8.490
8.596
8.452
8.596
8,605
+0.13(+1.48%)
Oct 17, 2023
8.519
8.651
8.471
8.471
38,649
-0.02(-0.23%)
Oct 16, 2023
8.586
8.615
8.490
8.490
29,630
-0.02(-0.23%)
Oct 13, 2023
8.567
8.567
8.471
8.509
16,638
-0.04(-0.45%)
Oct 12, 2023
8.610
8.638
8.509
8.548
56,851
-0.12(-1.33%)
Oct 11, 2023
8.721
8.789
8.663
8.663
14,863
+0.00(+0.00%)
Oct 10, 2023
8.673
8.837
8.663
8.663
30,296
-0.09(-0.99%)
Oct 09, 2023
8.673
8.750
8.673
8.750
22,104
+0.05(+0.55%)
Oct 06, 2023
8.567
8.721
8.481
8.702
23,194
-0.01(-0.11%)
Oct 05, 2023
8.558
8.712
8.558
8.712
33,534
+0.10(+1.12%)
Oct 04, 2023
8.692
8.692
8.471
8.615
13,683
+0.00(+0.06%)
Oct 03, 2023
8.764
8.764
8.572
8.610
16,921
-0.22(-2.45%)
Oct 02, 2023
8.808
8.827
8.633
8.827
22,386
+0.02(+0.22%)
Sep 29, 2023
8.740
8.827
8.635
8.808
25,831
+0.14(+1.67%)
Sep 28, 2023
8.721
8.846
8.663
8.663
6,259
-0.05(-0.55%)
Sep 27, 2023
8.779
8.784
8.712
8.712
3,772
-0.10(-1.09%)
Sep 26, 2023
8.885
9.048
8.808
8.808
22,153
-0.10(-1.08%)
Sep 25, 2023
8.856
8.914
8.904
8.904
5,737
-0.08(-0.86%)
Sep 22, 2023
8.933
8.986
8.869
8.981
29,873
+0.08(+0.86%)
Sep 21, 2023
8.943
9.048
8.904
8.904
44,233
-0.08(-0.86%)
Sep 20, 2023
8.991
9.116
8.981
8.981
5,314
-0.10(-1.06%)
Sep 19, 2023
8.962
9.077
8.904
9.077
20,682
+0.04(+0.43%)
Sep 18, 2023
8.837
9.039
8.837
9.039
14,460
+0.01(+0.11%)
Sep 15, 2023
8.991
9.077
8.808
9.029
16,728
+0.03(+0.32%)
Sep 14, 2023
8.971
9.000
8.904
9.000
20,548
-0.02(-0.21%)
Sep 13, 2023
8.981
9.020
8.961
9.020
10,764
+0.10(+1.08%)
Sep 12, 2023
9.000
9.024
8.867
8.923
8,462
-0.03(-0.32%)
Sep 11, 2023
9.058
9.058
8.875
8.952
23,971
-0.06(-0.64%)
Sep 08, 2023
8.933
9.010
8.933
9.010
3,806
+0.08(+0.86%)
Sep 07, 2023
9.077
9.077
8.817
8.933
21,655
-0.16(-1.80%)
Sep 06, 2023
9.058
9.125
9.010
9.097
16,149
+0.07(+0.75%)
Sep 05, 2023
9.202
9.279
9.029
9.029
21,324
-0.13(-1.47%)
Sep 01, 2023
9.097
9.241
9.097
9.164
11,091
+0.08(+0.85%)
Aug 31, 2023
9.048
9.145
9.031
9.087
9,458
+0.03(+0.32%)
Aug 30, 2023
9.308
9.308
9.058
9.058
14,170
-0.24(-2.59%)
Aug 29, 2023
9.241
9.433
9.193
9.299
44,969
+0.21(+2.33%)
Aug 28, 2023
9.116
9.183
9.048
9.087
3,782
+0.02(+0.21%)
Aug 25, 2023
9.145
9.376
9.029
9.068
8,380
-0.08(-0.84%)
Aug 24, 2023
9.202
9.395
9.048
9.145
7,334
+0.03(+0.32%)
Aug 23, 2023
9.039
9.270
9.039
9.116
3,668
+0.04(+0.42%)
Aug 22, 2023
9.251
9.347
9.068
9.077
10,430
-0.16(-1.77%)
Aug 21, 2023
9.337
9.337
9.241
9.241
5,603
-0.10(-1.03%)
Aug 18, 2023
9.260
9.453
9.260
9.337
15,304
-0.03(-0.31%)
Aug 17, 2023
9.356
9.511
9.308
9.366
19,180
-0.04(-0.41%)
Aug 16, 2023
9.482
9.588
9.371
9.405
58,090
-0.03(-0.31%)
Aug 15, 2023
9.665
9.713
9.434
9.434
73,535
-0.19(-2.00%)
Aug 14, 2023
9.674
9.780
9.512
9.626
22,169
+0.00(+0.00%)
Aug 11, 2023
9.549
9.823
9.549
9.626
32,734
+0.11(+1.11%)
Aug 10, 2023
9.482
9.867
9.482
9.520
37,774
-0.25(-2.56%)
Aug 09, 2023
9.915
10.05
9.626
9.770
68,665
-0.12(-1.17%)
Aug 08, 2023
9.838
9.924
9.723
9.886
17,022
+0.01(+0.10%)
Aug 07, 2023
9.505
9.876
9.496
9.876
31,538
+0.45(+4.74%)
Aug 04, 2023
9.334
9.572
9.334
9.429
45,526
+0.13(+1.43%)
Aug 03, 2023
9.177
9.463
9.177
9.296
19,442
+0.10(+1.03%)
Aug 02, 2023
8.925
9.210
8.820
9.201
37,829
+0.07(+0.73%)
Aug 01, 2023
9.442
9.442
9.068
9.134
37,942
-0.18(-1.94%)
Jul 31, 2023
9.543
9.581
9.315
9.315
15,253
-0.17(-1.81%)
Jul 28, 2023
9.123
9.486
9.123
9.486
67,137
+0.32(+3.53%)
Jul 27, 2023
9.191
9.263
9.087
9.163
18,175
-0.09(-0.93%)
Jul 26, 2023
9.049
9.420
9.049
9.248
37,546
+0.19(+2.10%)
Jul 25, 2023
9.058
9.115
9.058
9.058
19,039
-0.08(-0.83%)
Jul 24, 2023
8.925
9.134
8.906
9.134
62,190
+0.36(+4.12%)
Jul 21, 2023
8.820
8.858
8.744
8.773
29,350
+0.05(+0.55%)
Jul 20, 2023
8.782
8.887
8.725
8.725
141,493
-0.09(-0.97%)
Jul 19, 2023
8.792
8.896
8.716
8.811
15,006
-0.02(-0.22%)
Jul 18, 2023
8.763
9.025
8.668
8.830
29,861
+0.20(+2.32%)
Jul 17, 2023
8.516
8.697
8.506
8.630
22,845
+0.05(+0.55%)
Jul 14, 2023
8.858
8.925
8.521
8.582
27,906
-0.22(-2.49%)
Jul 13, 2023
8.601
8.801
8.601
8.801
18,739
+0.29(+3.35%)
Jul 12, 2023
8.402
8.563
8.392
8.516
24,324
+0.20(+2.46%)
Jul 11, 2023
8.097
8.354
8.069
8.311
27,094
+0.17(+2.04%)
Jul 10, 2023
8.173
8.449
8.116
8.145
30,245
+0.00(+0.00%)
Jul 07, 2023
7.954
8.259
7.954
8.145
24,180
+0.21(+2.64%)
Jul 06, 2023
7.964
7.964
7.783
7.935
33,759
-0.02(-0.24%)
Jul 05, 2023
7.954
8.088
7.954
7.954
31,655
-0.04(-0.48%)
Jul 03, 2023
7.992
8.047
7.992
7.992
5,123
-0.03(-0.36%)
Jun 30, 2023
8.050
8.069
7.795
8.021
20,379
+0.13(+1.69%)
Jun 29, 2023
7.774
7.964
7.774
7.888
20,299
+0.16(+2.09%)
Jun 28, 2023
7.926
7.926
7.726
7.726
32,536
-0.20(-2.52%)
Jun 27, 2023
7.917
7.983
7.897
7.926
31,687
-0.05(-0.60%)
Jun 26, 2023
7.964
8.002
7.907
7.973
17,209
+0.06(+0.72%)
Jun 23, 2023
7.992
8.069
7.859
7.916
43,545
-0.01(-0.12%)
Jun 22, 2023
8.017
8.017
7.864
7.926
24,213
-0.05(-0.60%)
Jun 21, 2023
7.907
8.049
7.907
7.973
27,557
+0.03(+0.36%)
Jun 20, 2023
8.116
8.116
7.897
7.945
21,614
-0.12(-1.53%)
Jun 16, 2023
8.088
8.145
7.992
8.069
39,765
-0.05(-0.59%)
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.