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
Exela Technologies Inc
(NQ:
XELA
)
2.400
+0.040 (+1.69%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 13, 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
2.470
2.644
2.400
2.400
88,007
-0.11(-4.38%)
May 30, 2024
2.380
2.620
2.380
2.510
115,761
-0.03(-1.18%)
May 29, 2024
2.650
2.730
2.500
2.540
109,299
-0.12(-4.51%)
May 28, 2024
2.780
2.850
2.620
2.660
63,342
-0.12(-4.32%)
May 24, 2024
2.630
2.880
2.630
2.780
94,231
+0.17(+6.51%)
May 23, 2024
2.610
2.740
2.575
2.610
57,712
-0.17(-6.12%)
May 22, 2024
2.740
2.940
2.570
2.780
265,545
+0.03(+1.09%)
May 21, 2024
2.660
2.790
2.630
2.750
53,972
+0.09(+3.38%)
May 20, 2024
2.530
2.700
2.530
2.660
47,179
+0.11(+4.31%)
May 17, 2024
2.560
2.780
2.500
2.550
109,294
-0.04(-1.54%)
May 16, 2024
2.700
2.700
2.310
2.590
218,032
-0.20(-7.17%)
May 15, 2024
2.900
3.072
2.750
2.790
146,004
-0.10(-3.46%)
May 14, 2024
2.690
3.150
2.661
2.890
319,019
+0.24(+9.06%)
May 13, 2024
2.380
2.790
2.310
2.650
269,548
+0.27(+11.34%)
May 10, 2024
2.420
2.480
2.350
2.380
45,722
-0.04(-1.65%)
May 09, 2024
2.470
2.525
2.360
2.420
83,591
-0.05(-2.02%)
May 08, 2024
2.430
2.520
2.350
2.470
73,273
-0.02(-0.80%)
May 07, 2024
2.750
2.750
2.379
2.490
188,084
-0.10(-3.86%)
May 06, 2024
2.280
2.870
2.280
2.590
815,921
+0.48(+22.75%)
May 03, 2024
2.150
2.260
2.110
2.110
89,310
-0.02(-0.94%)
May 02, 2024
2.100
2.140
1.990
2.130
108,812
+0.04(+2.16%)
May 01, 2024
2.210
2.250
2.070
2.085
79,077
-0.12(-5.23%)
Apr 30, 2024
2.350
2.375
2.170
2.200
81,138
-0.11(-4.76%)
Apr 29, 2024
2.040
2.350
2.040
2.310
198,430
+0.29(+14.36%)
Apr 26, 2024
2.040
2.070
2.000
2.020
69,020
+0.03(+1.51%)
Apr 25, 2024
1.990
2.038
1.900
1.990
85,569
+0.03(+1.53%)
Apr 24, 2024
1.930
2.010
1.902
1.960
151,997
+0.01(+0.51%)
Apr 23, 2024
1.990
2.065
1.930
1.950
92,071
-0.06(-2.99%)
Apr 22, 2024
2.050
2.050
1.870
2.010
193,783
+0.03(+1.52%)
Apr 19, 2024
2.000
2.080
1.950
1.980
102,484
-0.02(-1.00%)
Apr 18, 2024
2.160
2.320
1.950
2.000
315,758
-0.34(-14.53%)
Apr 17, 2024
2.350
2.350
2.240
2.340
96,976
-0.01(-0.43%)
Apr 16, 2024
2.330
2.350
2.200
2.350
79,990
+0.02(+0.86%)
Apr 15, 2024
2.340
2.480
2.200
2.330
84,945
-0.03(-1.27%)
Apr 12, 2024
2.590
2.600
2.300
2.360
98,832
-0.13(-5.22%)
Apr 11, 2024
2.430
2.550
2.430
2.490
38,474
+0.06(+2.47%)
Apr 10, 2024
2.430
2.555
2.350
2.430
142,727
-0.06(-2.41%)
Apr 09, 2024
2.580
2.600
2.410
2.490
86,013
-0.09(-3.49%)
Apr 08, 2024
2.290
2.660
2.260
2.580
158,215
+0.29(+12.66%)
Apr 05, 2024
2.210
2.390
2.210
2.290
153,435
-0.11(-4.58%)
Apr 04, 2024
2.500
2.500
2.350
2.400
179,349
-0.01(-0.41%)
Apr 03, 2024
2.870
2.880
2.400
2.410
288,713
-0.51(-17.47%)
Apr 02, 2024
2.970
3.021
2.825
2.920
108,916
-0.10(-3.31%)
Apr 01, 2024
3.280
3.290
2.920
3.020
194,377
-0.23(-7.08%)
Mar 28, 2024
3.090
3.350
3.050
3.250
246,489
+0.19(+6.38%)
Mar 27, 2024
3.100
3.310
3.010
3.055
185,962
-0.01(-0.49%)
Mar 26, 2024
3.140
3.580
3.050
3.070
531,386
+0.02(+0.66%)
Mar 25, 2024
2.610
3.210
2.610
3.050
474,378
+0.39(+14.66%)
Mar 22, 2024
2.750
2.750
2.420
2.660
210,851
-0.09(-3.27%)
Mar 21, 2024
2.450
2.970
2.450
2.750
498,184
+0.34(+14.11%)
Mar 20, 2024
2.170
2.420
2.150
2.410
229,258
+0.20(+9.05%)
Mar 19, 2024
2.300
2.430
2.200
2.210
147,652
-0.08(-3.49%)
Mar 18, 2024
2.600
2.850
2.210
2.290
434,211
-0.24(-9.49%)
Mar 15, 2024
2.150
2.580
2.150
2.530
674,806
+0.46(+22.22%)
Mar 14, 2024
1.950
2.150
1.915
2.070
226,077
+0.24(+13.11%)
Mar 13, 2024
2.140
2.180
1.830
1.830
362,913
-0.31(-14.49%)
Mar 12, 2024
2.180
2.180
2.100
2.140
52,121
+0.02(+0.71%)
Mar 11, 2024
2.170
2.190
2.100
2.125
70,847
-0.05(-2.30%)
Mar 08, 2024
2.180
2.210
2.150
2.175
45,667
-0.02(-0.68%)
Mar 07, 2024
2.180
2.230
2.177
2.190
34,810
-0.01(-0.45%)
Mar 06, 2024
2.280
2.280
2.140
2.200
65,059
+0.01(+0.46%)
Mar 05, 2024
2.230
2.242
2.136
2.190
58,712
-0.02(-0.90%)
Mar 04, 2024
2.330
2.330
2.100
2.210
137,602
-0.05(-2.21%)
Mar 01, 2024
2.250
2.300
2.180
2.260
75,256
+0.03(+1.35%)
Feb 29, 2024
2.300
2.300
2.190
2.230
52,443
-0.09(-3.88%)
Feb 28, 2024
2.320
2.330
2.250
2.320
58,929
+0.00(+0.00%)
Feb 27, 2024
2.190
2.360
2.170
2.320
103,937
+0.10(+4.50%)
Feb 26, 2024
2.110
2.240
2.110
2.220
76,761
+0.12(+5.71%)
Feb 23, 2024
2.100
2.140
2.070
2.100
81,588
-0.03(-1.41%)
Feb 22, 2024
2.230
2.240
2.110
2.130
126,850
-0.10(-4.48%)
Feb 21, 2024
2.180
2.240
2.160
2.230
46,439
+0.00(+0.00%)
Feb 20, 2024
2.220
2.250
2.160
2.230
69,004
-0.01(-0.45%)
Feb 16, 2024
2.320
2.332
2.210
2.240
59,744
-0.07(-3.03%)
Feb 15, 2024
2.230
2.340
2.180
2.310
107,587
+0.08(+3.59%)
Feb 14, 2024
2.170
2.310
2.170
2.230
63,606
+0.04(+2.06%)
Feb 13, 2024
2.250
2.259
2.120
2.185
84,750
-0.07(-3.32%)
Feb 12, 2024
2.280
2.390
2.255
2.260
90,654
+0.01(+0.44%)
Feb 09, 2024
2.260
2.340
2.150
2.250
110,001
+0.01(+0.45%)
Feb 08, 2024
2.130
2.300
2.094
2.240
96,581
+0.14(+6.67%)
Feb 07, 2024
2.110
2.150
2.100
2.100
56,915
-0.04(-1.87%)
Feb 06, 2024
2.080
2.150
2.015
2.140
86,877
+0.06(+2.88%)
Feb 05, 2024
2.080
2.170
2.040
2.080
80,556
-0.05(-2.35%)
Feb 02, 2024
2.090
2.160
2.020
2.130
105,386
-0.02(-0.93%)
Feb 01, 2024
2.300
2.300
2.110
2.150
133,246
-0.08(-3.59%)
Jan 31, 2024
2.300
2.310
2.200
2.230
171,558
-0.08(-3.67%)
Jan 30, 2024
2.470
2.530
2.290
2.315
97,222
-0.17(-6.65%)
Jan 29, 2024
2.340
2.550
2.300
2.480
76,239
+0.13(+5.53%)
Jan 26, 2024
2.400
2.490
2.310
2.350
91,315
-0.05(-2.08%)
Jan 25, 2024
2.500
2.500
2.365
2.400
67,926
-0.03(-1.23%)
Jan 24, 2024
2.660
2.660
2.390
2.430
101,715
-0.07(-2.80%)
Jan 23, 2024
2.550
2.680
2.480
2.500
161,756
+0.04(+1.63%)
Jan 22, 2024
2.240
2.480
2.164
2.460
128,033
+0.22(+9.82%)
Jan 19, 2024
2.380
2.387
2.130
2.240
196,949
-0.15(-6.28%)
Jan 18, 2024
2.380
2.450
2.260
2.390
138,831
-0.06(-2.45%)
Jan 17, 2024
2.500
2.559
2.350
2.450
90,866
-0.07(-2.78%)
Jan 16, 2024
2.740
2.760
2.410
2.520
206,718
-0.23(-8.36%)
Jan 12, 2024
2.800
2.900
2.710
2.750
99,150
-0.05(-1.79%)
Jan 11, 2024
2.950
2.975
2.750
2.800
121,202
-0.15(-5.08%)
Jan 10, 2024
2.990
3.010
2.910
2.950
86,121
-0.02(-0.67%)
Jan 09, 2024
2.920
3.030
2.900
2.970
63,746
+0.00(+0.00%)
Jan 08, 2024
3.070
3.070
2.900
2.970
128,709
-0.04(-1.33%)
Jan 05, 2024
3.030
3.100
2.950
3.010
80,938
-0.03(-0.99%)
Jan 04, 2024
3.080
3.130
3.010
3.040
73,236
-0.04(-1.30%)
Jan 03, 2024
3.230
3.230
3.030
3.080
84,096
-0.16(-4.94%)
Jan 02, 2024
3.380
3.415
3.170
3.240
114,764
-0.12(-3.57%)
Dec 29, 2023
3.570
3.570
3.230
3.360
130,846
-0.07(-2.04%)
Dec 28, 2023
3.540
3.850
3.430
3.430
236,954
-0.05(-1.44%)
Dec 27, 2023
3.480
3.600
3.375
3.480
86,598
+0.06(+1.75%)
Dec 26, 2023
3.440
3.631
3.370
3.420
139,188
+0.05(+1.48%)
Dec 22, 2023
3.290
3.600
3.290
3.370
142,178
+0.09(+2.74%)
Dec 21, 2023
3.200
3.360
3.200
3.280
119,319
+0.12(+3.80%)
Dec 20, 2023
3.430
3.449
3.080
3.160
99,788
-0.23(-6.78%)
Dec 19, 2023
3.320
3.406
3.205
3.390
77,947
+0.15(+4.63%)
Dec 18, 2023
3.430
3.478
3.210
3.240
81,540
-0.17(-4.99%)
Dec 15, 2023
3.660
3.820
3.410
3.410
87,417
-0.20(-5.54%)
Dec 14, 2023
3.500
3.729
3.500
3.610
139,824
+0.21(+6.18%)
Dec 13, 2023
3.290
3.430
3.140
3.400
51,087
+0.09(+2.72%)
Dec 12, 2023
3.410
3.630
3.250
3.310
63,763
-0.11(-3.22%)
Dec 11, 2023
3.470
3.645
3.400
3.420
79,789
-0.05(-1.44%)
Dec 08, 2023
3.310
3.634
3.310
3.470
79,715
+0.12(+3.58%)
Dec 07, 2023
3.560
3.610
3.302
3.350
81,825
-0.17(-4.69%)
Dec 06, 2023
3.720
3.788
3.500
3.515
104,121
-0.15(-4.09%)
Dec 05, 2023
3.860
4.342
3.590
3.665
306,759
-0.19(-5.05%)
Dec 04, 2023
3.690
4.110
3.656
3.860
245,379
+0.24(+6.63%)
Dec 01, 2023
3.300
3.710
3.300
3.620
167,919
+0.28(+8.38%)
Nov 30, 2023
3.200
3.490
3.150
3.340
174,652
+0.09(+2.77%)
Nov 29, 2023
3.120
3.330
3.115
3.250
134,985
+0.17(+5.52%)
Nov 28, 2023
3.240
3.240
3.000
3.080
90,678
-0.14(-4.35%)
Nov 27, 2023
3.120
3.230
3.030
3.220
78,755
+0.00(+0.00%)
Nov 24, 2023
3.080
3.220
3.077
3.220
45,082
+0.16(+5.23%)
Nov 22, 2023
3.090
3.160
3.020
3.060
48,199
+0.00(+0.00%)
Nov 21, 2023
3.200
3.275
3.000
3.060
98,569
-0.22(-6.71%)
Nov 20, 2023
3.230
3.480
3.230
3.280
116,777
+0.06(+1.86%)
Nov 17, 2023
3.070
3.290
3.040
3.220
97,012
+0.08(+2.55%)
Nov 16, 2023
3.350
3.350
3.060
3.140
105,705
-0.17(-5.14%)
Nov 15, 2023
3.190
3.500
3.164
3.310
144,144
+0.18(+5.75%)
Nov 14, 2023
2.720
3.200
2.720
3.130
207,718
+0.38(+13.82%)
Nov 13, 2023
2.770
2.875
2.614
2.750
139,855
+0.14(+5.36%)
Nov 10, 2023
2.700
2.720
2.590
2.610
119,415
-0.08(-2.97%)
Nov 09, 2023
3.080
3.080
2.650
2.690
202,224
-0.27(-9.12%)
Nov 08, 2023
3.210
3.240
2.940
2.960
93,861
-0.28(-8.64%)
Nov 07, 2023
3.160
3.340
3.160
3.240
80,008
-0.01(-0.31%)
Nov 06, 2023
3.360
3.365
3.160
3.250
49,202
-0.06(-1.81%)
Nov 03, 2023
3.070
3.410
3.070
3.310
146,887
+0.16(+5.08%)
Nov 02, 2023
3.030
3.180
2.940
3.150
139,772
+0.15(+5.00%)
Nov 01, 2023
3.060
3.084
2.960
3.000
75,705
-0.02(-0.66%)
Oct 31, 2023
3.120
3.120
2.960
3.020
53,773
-0.05(-1.63%)
Oct 30, 2023
2.940
3.130
2.890
3.070
99,288
+0.17(+5.86%)
Oct 27, 2023
2.910
3.020
2.830
2.900
63,412
+0.05(+1.75%)
Oct 26, 2023
3.010
3.100
2.800
2.850
170,375
-0.19(-6.25%)
Oct 25, 2023
3.130
3.160
3.010
3.040
69,145
-0.12(-3.80%)
Oct 24, 2023
3.100
3.236
3.050
3.160
59,609
+0.06(+1.94%)
Oct 23, 2023
3.060
3.150
3.002
3.100
60,281
+0.06(+1.97%)
Oct 20, 2023
3.040
3.193
3.000
3.040
72,437
+0.03(+1.00%)
Oct 19, 2023
3.180
3.180
3.000
3.010
113,391
-0.19(-5.94%)
Oct 18, 2023
3.430
3.430
3.130
3.200
104,436
-0.20(-5.88%)
Oct 17, 2023
3.260
3.450
3.195
3.400
91,070
+0.08(+2.41%)
Oct 16, 2023
3.330
3.377
3.250
3.320
103,651
-0.02(-0.60%)
Oct 13, 2023
3.660
3.720
3.280
3.340
240,236
-0.31(-8.49%)
Oct 12, 2023
3.750
3.830
3.630
3.650
149,716
-0.17(-4.45%)
Oct 11, 2023
3.970
3.970
3.710
3.820
194,827
-0.12(-3.05%)
Oct 10, 2023
3.650
3.980
3.650
3.940
90,895
+0.29(+7.95%)
Oct 09, 2023
3.690
3.755
3.560
3.650
69,154
-0.13(-3.44%)
Oct 06, 2023
3.710
3.820
3.650
3.780
79,756
+0.06(+1.61%)
Oct 05, 2023
3.890
3.890
3.710
3.720
73,230
-0.17(-4.37%)
Oct 04, 2023
3.850
3.900
3.770
3.890
50,834
-0.01(-0.26%)
Oct 03, 2023
4.040
4.130
3.873
3.900
67,074
-0.24(-5.80%)
Oct 02, 2023
4.210
4.325
4.050
4.140
55,845
-0.08(-1.90%)
Sep 29, 2023
4.320
4.490
4.180
4.220
165,318
-0.02(-0.47%)
Sep 28, 2023
4.300
4.470
4.160
4.240
100,059
-0.06(-1.40%)
Sep 27, 2023
4.120
4.400
4.117
4.300
237,128
+0.21(+5.13%)
Sep 26, 2023
3.720
4.236
3.720
4.090
227,273
+0.27(+7.07%)
Sep 25, 2023
3.510
3.870
3.750
3.820
147,855
+0.24(+6.70%)
Sep 22, 2023
3.600
3.632
3.550
3.580
66,205
+0.02(+0.56%)
Sep 21, 2023
3.500
3.630
3.432
3.560
116,796
+0.02(+0.56%)
Sep 20, 2023
3.550
3.790
3.480
3.540
246,655
+0.02(+0.57%)
Sep 19, 2023
3.580
3.630
3.500
3.520
104,604
-0.07(-1.95%)
Sep 18, 2023
3.690
3.789
3.520
3.590
170,733
-0.12(-3.23%)
Sep 15, 2023
3.810
3.870
3.700
3.710
122,682
-0.09(-2.37%)
Sep 14, 2023
3.830
3.895
3.765
3.800
143,709
-0.13(-3.31%)
Sep 13, 2023
3.770
3.930
3.650
3.930
340,599
+0.18(+4.80%)
Sep 12, 2023
3.760
3.840
3.720
3.750
121,201
-0.03(-0.79%)
Sep 11, 2023
3.900
3.965
3.750
3.780
154,209
-0.10(-2.58%)
Sep 08, 2023
3.980
4.000
3.840
3.880
129,983
-0.14(-3.48%)
Sep 07, 2023
3.960
4.053
3.910
4.020
96,400
-0.06(-1.47%)
Sep 06, 2023
4.310
4.355
4.060
4.080
132,736
-0.26(-5.99%)
Sep 05, 2023
4.500
4.500
4.300
4.340
89,216
+0.04(+0.93%)
Sep 01, 2023
4.430
4.460
4.250
4.300
106,380
-0.08(-1.83%)
Aug 31, 2023
4.220
4.450
4.137
4.380
157,056
+0.16(+3.79%)
Aug 30, 2023
4.160
4.287
4.160
4.220
98,780
-0.01(-0.24%)
Aug 29, 2023
4.190
4.370
4.090
4.230
166,071
+0.04(+0.95%)
Aug 28, 2023
4.200
4.240
4.100
4.190
112,591
+0.07(+1.70%)
Aug 25, 2023
4.100
4.125
3.910
4.120
118,635
+0.02(+0.49%)
Aug 24, 2023
4.220
4.230
4.011
4.100
114,343
-0.13(-3.07%)
Aug 23, 2023
3.940
4.260
3.902
4.230
326,725
+0.26(+6.55%)
Aug 22, 2023
4.050
4.100
3.823
3.970
233,348
-0.07(-1.73%)
Aug 21, 2023
4.200
4.250
4.000
4.040
162,814
-0.14(-3.35%)
Aug 18, 2023
4.350
4.440
4.170
4.180
251,886
-0.27(-6.07%)
Aug 17, 2023
4.440
4.500
4.330
4.450
177,826
+0.00(+0.00%)
Aug 16, 2023
4.420
4.630
4.350
4.450
207,223
-0.02(-0.45%)
Aug 15, 2023
4.530
4.650
4.225
4.470
340,855
-0.18(-3.87%)
Aug 14, 2023
4.660
4.960
4.550
4.650
395,347
-0.05(-1.17%)
Aug 11, 2023
4.730
4.840
4.572
4.705
358,144
-0.21(-4.37%)
Aug 10, 2023
5.560
5.720
4.660
4.920
1,935,146
-0.15(-2.96%)
Aug 09, 2023
5.310
5.360
4.990
5.070
222,028
-0.30(-5.59%)
Aug 08, 2023
5.410
5.500
5.200
5.370
153,813
-0.20(-3.59%)
Aug 07, 2023
5.630
5.680
5.290
5.570
236,168
+0.08(+1.46%)
Aug 04, 2023
5.920
5.960
5.460
5.490
253,394
-0.39(-6.63%)
Aug 03, 2023
5.700
5.925
5.580
5.880
248,918
+0.18(+3.16%)
Aug 02, 2023
6.370
6.459
5.640
5.700
434,444
-0.80(-12.31%)
Aug 01, 2023
6.370
6.570
6.251
6.500
266,353
+0.16(+2.52%)
Jul 31, 2023
6.120
6.590
5.830
6.340
498,812
+0.25(+4.11%)
Jul 28, 2023
6.110
6.480
5.922
6.090
402,841
-0.03(-0.49%)
Jul 27, 2023
6.100
6.420
5.820
6.120
815,677
+0.09(+1.49%)
Jul 26, 2023
5.500
6.180
5.407
6.030
827,445
+0.51(+9.24%)
Jul 25, 2023
5.250
5.780
5.150
5.520
589,960
+0.27(+5.14%)
Jul 24, 2023
5.270
5.340
5.020
5.250
234,109
-0.01(-0.19%)
Jul 21, 2023
5.140
5.270
4.990
5.260
218,354
+0.13(+2.53%)
Jul 20, 2023
5.270
5.400
5.100
5.130
311,704
-0.10(-1.91%)
Jul 19, 2023
5.100
5.260
5.010
5.230
221,920
+0.14(+2.75%)
Jul 18, 2023
4.960
5.218
4.760
5.090
266,138
+0.15(+3.04%)
Jul 17, 2023
4.830
5.070
4.760
4.940
243,614
+0.11(+2.28%)
Jul 14, 2023
5.090
5.130
4.807
4.830
215,451
-0.27(-5.29%)
Jul 13, 2023
5.290
5.290
5.014
5.100
177,874
-0.10(-1.92%)
Jul 12, 2023
5.150
5.530
5.100
5.200
600,850
+0.21(+4.21%)
Jul 11, 2023
4.780
5.139
4.720
4.990
368,652
+0.17(+3.53%)
Jul 10, 2023
4.690
4.880
4.610
4.820
178,399
+0.11(+2.34%)
Jul 07, 2023
4.420
4.750
4.400
4.710
255,370
+0.23(+5.13%)
Jul 06, 2023
4.600
4.600
4.350
4.480
276,644
-0.13(-2.82%)
Jul 05, 2023
4.830
4.830
4.610
4.610
229,755
-0.22(-4.55%)
Jul 03, 2023
4.590
4.880
4.590
4.830
172,052
+0.18(+3.87%)
Jun 30, 2023
4.690
4.750
4.560
4.650
207,364
+0.00(+0.00%)
Jun 29, 2023
4.580
4.730
4.550
4.650
185,872
+0.01(+0.22%)
Jun 28, 2023
4.710
4.710
4.530
4.640
236,407
-0.05(-1.07%)
Jun 27, 2023
4.870
4.940
4.660
4.690
264,753
-0.18(-3.70%)
Jun 26, 2023
4.820
5.070
4.777
4.870
491,684
+0.07(+1.46%)
Jun 23, 2023
4.500
4.844
4.499
4.800
441,925
+0.20(+4.35%)
Jun 22, 2023
4.400
4.630
4.250
4.600
418,240
+0.14(+3.14%)
Jun 21, 2023
4.770
4.770
4.320
4.460
647,244
-0.31(-6.50%)
Jun 20, 2023
4.920
5.100
4.680
4.770
546,357
-0.21(-4.22%)
Jun 16, 2023
5.100
5.140
4.880
4.980
672,777
-0.02(-0.40%)
Jun 15, 2023
4.940
5.140
4.850
5.000
372,631
-0.07(-1.38%)
Jun 14, 2023
5.010
5.250
4.910
5.070
640,446
+0.08(+1.60%)
Jun 13, 2023
5.010
5.090
4.800
4.990
536,385
+0.01(+0.20%)
Jun 12, 2023
5.050
5.199
4.950
4.980
536,947
-0.05(-0.99%)
Jun 09, 2023
4.910
5.740
4.900
5.030
2,397,687
+0.34(+7.25%)
Jun 08, 2023
4.860
5.000
4.560
4.690
651,447
-0.16(-3.30%)
Jun 07, 2023
5.090
5.200
4.750
4.850
412,545
-0.20(-3.96%)
Jun 06, 2023
5.020
5.350
4.960
5.050
657,906
-0.01(-0.20%)
Jun 05, 2023
5.280
5.300
4.911
5.060
593,432
-0.20(-3.80%)
Jun 02, 2023
5.240
5.350
5.020
5.260
563,035
+0.03(+0.57%)
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.