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
Casa Systems Inc
(NQ:
CASA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 4, 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, 2022
4.530
4.575
4.380
4.400
807,567
+0.00(+0.00%)
May 27, 2022
4.220
4.440
4.220
4.400
570,503
+0.22(+5.26%)
May 26, 2022
4.090
4.245
3.910
4.180
303,807
+0.10(+2.45%)
May 25, 2022
3.880
4.100
3.850
4.080
524,486
+0.10(+2.51%)
May 24, 2022
3.950
3.980
3.810
3.980
422,821
-0.06(-1.49%)
May 23, 2022
4.020
4.100
3.930
4.040
305,714
+0.05(+1.25%)
May 20, 2022
4.480
4.480
3.920
3.990
665,750
-0.45(-10.14%)
May 19, 2022
4.170
4.540
4.120
4.440
685,003
+0.22(+5.21%)
May 18, 2022
4.350
4.446
4.145
4.220
705,562
-0.11(-2.54%)
May 17, 2022
4.220
4.390
4.140
4.330
846,494
+0.24(+5.87%)
May 16, 2022
4.090
4.170
3.950
4.090
680,511
+0.02(+0.49%)
May 13, 2022
3.900
4.190
3.850
4.070
840,030
+0.22(+5.71%)
May 12, 2022
3.470
3.870
3.390
3.850
1,200,039
+0.30(+8.45%)
May 11, 2022
3.620
3.670
3.500
3.550
1,854,385
-0.08(-2.20%)
May 10, 2022
3.690
3.720
3.520
3.630
899,077
+0.03(+0.83%)
May 09, 2022
3.930
3.960
3.590
3.600
1,154,125
-0.39(-9.77%)
May 06, 2022
4.160
4.360
3.960
3.990
1,102,744
-0.17(-4.09%)
May 05, 2022
4.480
4.575
4.090
4.160
2,179,396
-1.09(-20.76%)
May 04, 2022
5.050
5.320
4.940
5.250
998,783
+0.30(+6.06%)
May 03, 2022
5.080
5.180
4.900
4.950
955,225
-0.22(-4.26%)
May 02, 2022
4.810
5.180
4.800
5.170
998,914
+0.27(+5.51%)
Apr 29, 2022
4.990
5.130
4.842
4.900
884,669
-0.20(-3.92%)
Apr 28, 2022
4.760
5.110
4.690
5.100
940,179
+0.40(+8.51%)
Apr 27, 2022
4.840
4.900
4.670
4.700
818,896
-0.12(-2.49%)
Apr 26, 2022
5.030
5.052
4.780
4.820
688,518
-0.25(-4.93%)
Apr 25, 2022
4.720
5.170
4.700
5.070
2,137,729
+0.30(+6.29%)
Apr 22, 2022
5.050
5.300
4.740
4.770
2,150,034
-0.22(-4.41%)
Apr 21, 2022
5.760
5.877
4.970
4.990
3,463,851
-0.75(-13.07%)
Apr 20, 2022
6.540
6.670
5.720
5.740
8,546,208
-0.80(-12.23%)
Apr 19, 2022
6.580
6.950
6.020
6.540
36,767,000
-0.56(-7.89%)
Apr 18, 2022
6.040
7.180
5.630
7.100
182,872,800
+3.21(+82.52%)
Apr 14, 2022
3.960
3.960
3.790
3.890
86,467
-0.04(-1.02%)
Apr 13, 2022
3.800
3.990
3.790
3.930
89,432
+0.13(+3.42%)
Apr 12, 2022
3.890
4.150
3.790
3.800
65,781
+0.00(+0.00%)
Apr 11, 2022
3.890
3.920
3.780
3.800
90,356
-0.12(-3.06%)
Apr 08, 2022
4.040
4.040
3.910
3.920
79,167
-0.10(-2.49%)
Apr 07, 2022
4.200
4.203
3.900
4.020
218,523
-0.18(-4.29%)
Apr 06, 2022
4.320
4.350
4.200
4.200
85,243
-0.15(-3.45%)
Apr 05, 2022
4.670
4.750
4.270
4.350
184,293
-0.36(-7.64%)
Apr 04, 2022
4.530
4.760
4.530
4.710
124,571
+0.21(+4.67%)
Apr 01, 2022
4.530
4.620
4.440
4.500
93,047
-0.02(-0.44%)
Mar 31, 2022
4.510
4.640
4.510
4.520
125,402
-0.01(-0.22%)
Mar 30, 2022
4.610
4.740
4.530
4.530
207,996
-0.12(-2.58%)
Mar 29, 2022
4.610
4.730
4.530
4.650
114,373
+0.08(+1.75%)
Mar 28, 2022
4.680
4.730
4.490
4.570
86,477
-0.15(-3.18%)
Mar 25, 2022
4.980
4.980
4.600
4.720
212,166
-0.21(-4.26%)
Mar 24, 2022
5.000
5.010
4.830
4.930
374,325
-0.07(-1.40%)
Mar 23, 2022
4.870
5.000
4.810
5.000
370,362
+0.04(+0.81%)
Mar 22, 2022
4.810
4.995
4.790
4.960
318,589
+0.16(+3.33%)
Mar 21, 2022
4.680
4.810
4.645
4.800
149,280
+0.14(+3.00%)
Mar 18, 2022
4.630
4.710
4.530
4.660
315,820
+0.01(+0.22%)
Mar 17, 2022
4.400
4.690
4.370
4.650
201,634
+0.25(+5.68%)
Mar 16, 2022
4.100
4.410
4.050
4.400
158,411
+0.31(+7.58%)
Mar 15, 2022
4.050
4.140
3.990
4.090
122,885
+0.09(+2.25%)
Mar 14, 2022
4.230
4.230
3.955
4.000
88,161
-0.18(-4.31%)
Mar 11, 2022
4.270
4.380
4.140
4.180
138,937
-0.08(-1.88%)
Mar 10, 2022
4.200
4.290
4.090
4.260
137,730
-0.02(-0.47%)
Mar 09, 2022
4.210
4.355
4.210
4.280
141,930
+0.14(+3.38%)
Mar 08, 2022
4.370
4.370
4.120
4.140
172,119
-0.18(-4.17%)
Mar 07, 2022
4.390
4.480
4.300
4.320
183,911
-0.03(-0.69%)
Mar 04, 2022
4.380
4.440
4.290
4.350
203,962
-0.08(-1.81%)
Mar 03, 2022
4.390
4.510
4.370
4.430
178,320
+0.05(+1.14%)
Mar 02, 2022
4.250
4.380
4.200
4.380
140,101
+0.15(+3.55%)
Mar 01, 2022
4.170
4.280
4.160
4.230
236,378
+0.07(+1.68%)
Feb 28, 2022
4.080
4.200
3.970
4.160
392,353
+0.06(+1.46%)
Feb 25, 2022
4.040
4.250
4.000
4.100
223,961
+0.06(+1.49%)
Feb 24, 2022
3.770
4.080
3.680
4.040
300,877
+0.21(+5.48%)
Feb 23, 2022
3.990
4.060
3.830
3.830
243,520
-0.13(-3.28%)
Feb 22, 2022
4.110
4.180
3.910
3.960
195,731
-0.18(-4.35%)
Feb 18, 2022
4.140
0
-0.18(-4.17%)
Feb 17, 2022
4.340
4.450
4.310
4.320
132,189
-0.03(-0.69%)
Feb 16, 2022
4.290
4.400
4.210
4.350
184,074
+0.05(+1.16%)
Feb 15, 2022
4.230
4.420
4.230
4.300
182,042
+0.14(+3.37%)
Feb 14, 2022
4.210
4.265
4.120
4.160
150,842
-0.03(-0.72%)
Feb 11, 2022
4.390
4.480
4.180
4.190
189,353
-0.20(-4.56%)
Feb 10, 2022
4.430
4.600
4.370
4.390
242,360
-0.11(-2.44%)
Feb 09, 2022
4.460
4.580
4.430
4.500
234,270
+0.05(+1.12%)
Feb 08, 2022
4.360
4.480
4.330
4.450
93,039
+0.08(+1.83%)
Feb 07, 2022
4.360
4.500
4.350
4.370
114,120
+0.02(+0.46%)
Feb 04, 2022
4.400
4.445
4.250
4.350
198,559
-0.04(-0.91%)
Feb 03, 2022
4.350
4.470
4.390
179,593
-0.05(-1.13%)
Feb 02, 2022
4.470
4.505
4.390
4.440
201,516
+0.00(+0.00%)
Feb 01, 2022
4.470
4.470
4.290
4.440
238,392
+0.01(+0.23%)
Jan 31, 2022
4.040
4.450
4.430
285,616
+0.34(+8.31%)
Jan 28, 2022
4.200
4.200
3.960
4.090
161,911
-0.05(-1.21%)
Jan 27, 2022
4.210
4.380
4.060
4.140
206,508
-0.18(-4.17%)
Jan 26, 2022
4.550
4.625
4.260
4.320
160,995
-0.15(-3.36%)
Jan 25, 2022
4.510
4.590
4.360
4.470
145,682
-0.06(-1.32%)
Jan 24, 2022
4.410
4.540
4.350
4.530
292,773
+0.08(+1.80%)
Jan 21, 2022
4.540
4.660
4.430
4.450
214,413
-0.04(-0.89%)
Jan 20, 2022
4.780
4.780
4.480
4.490
131,473
-0.20(-4.26%)
Jan 19, 2022
4.930
4.930
4.670
4.690
217,890
-0.19(-3.89%)
Jan 18, 2022
5.050
5.118
4.860
4.880
125,683
-0.26(-5.06%)
Jan 14, 2022
5.140
0
+0.02(+0.39%)
Jan 13, 2022
5.190
5.280
5.100
5.120
66,806
-0.02(-0.39%)
Jan 12, 2022
5.360
5.400
5.140
5.140
131,675
-0.20(-3.75%)
Jan 11, 2022
5.260
5.370
5.210
5.340
100,429
+0.09(+1.71%)
Jan 10, 2022
5.200
5.300
5.130
5.250
96,914
-0.01(-0.19%)
Jan 07, 2022
5.370
5.475
5.200
5.260
133,123
-0.09(-1.68%)
Jan 06, 2022
5.520
5.730
5.310
5.350
129,484
-0.17(-3.08%)
Jan 05, 2022
5.750
5.849
5.490
5.520
171,050
-0.22(-3.83%)
Jan 04, 2022
5.920
5.960
5.740
5.740
202,747
-0.18(-3.04%)
Jan 03, 2022
5.740
5.930
5.710
5.920
196,395
+0.25(+4.41%)
Dec 31, 2021
5.620
5.780
5.620
5.670
207,211
+0.04(+0.71%)
Dec 30, 2021
5.470
5.700
5.470
5.630
236,999
+0.13(+2.36%)
Dec 29, 2021
5.540
5.611
5.490
5.500
209,920
-0.06(-1.08%)
Dec 28, 2021
5.570
5.630
5.510
5.560
206,446
+0.00(+0.00%)
Dec 27, 2021
5.500
5.570
5.470
5.560
423,778
+0.09(+1.65%)
Dec 23, 2021
5.380
5.558
5.380
5.470
184,615
+0.05(+0.92%)
Dec 22, 2021
5.260
5.450
5.160
5.420
208,510
+0.12(+2.26%)
Dec 21, 2021
5.110
5.420
5.110
5.300
449,791
+0.23(+4.54%)
Dec 20, 2021
5.140
5.230
4.900
5.070
213,690
-0.18(-3.43%)
Dec 17, 2021
5.160
5.340
5.040
5.250
1,757,567
+0.10(+1.94%)
Dec 16, 2021
5.380
5.460
5.105
5.150
291,855
-0.21(-3.92%)
Dec 15, 2021
5.180
5.390
5.155
5.360
322,439
+0.15(+2.88%)
Dec 14, 2021
5.210
5.400
4.983
5.210
294,636
-0.08(-1.51%)
Dec 13, 2021
5.000
5.370
4.975
5.290
378,805
+0.24(+4.75%)
Dec 10, 2021
5.180
5.180
4.970
5.050
381,237
-0.03(-0.59%)
Dec 09, 2021
5.090
5.240
5.040
5.080
295,998
-0.08(-1.55%)
Dec 08, 2021
5.170
5.310
5.100
5.160
286,489
+0.01(+0.19%)
Dec 07, 2021
5.100
5.300
5.100
5.150
594,049
+0.11(+2.18%)
Dec 06, 2021
5.090
5.248
5.020
5.040
427,180
-0.04(-0.79%)
Dec 03, 2021
5.140
5.150
5.025
5.080
204,132
-0.06(-1.17%)
Dec 02, 2021
5.010
5.200
5.010
5.140
244,421
+0.13(+2.59%)
Dec 01, 2021
5.150
5.330
4.970
5.010
351,818
+0.02(+0.40%)
Nov 30, 2021
5.070
5.120
4.830
4.990
318,933
-0.10(-1.96%)
Nov 29, 2021
4.780
5.191
4.590
5.090
719,687
+0.26(+5.38%)
Nov 26, 2021
4.770
4.900
4.760
4.830
139,603
-0.13(-2.62%)
Nov 24, 2021
4.900
5.140
4.870
4.960
292,643
-0.01(-0.20%)
Nov 23, 2021
5.010
5.020
4.815
4.970
413,081
-0.05(-1.00%)
Nov 22, 2021
5.190
5.310
4.850
5.020
494,828
-0.39(-7.21%)
Nov 19, 2021
5.430
5.550
5.380
5.410
316,089
-0.02(-0.37%)
Nov 18, 2021
5.620
5.690
5.390
5.430
434,111
-0.21(-3.72%)
Nov 17, 2021
5.760
5.780
5.640
5.640
84,234
-0.16(-2.76%)
Nov 16, 2021
5.910
5.910
5.780
5.800
198,196
-0.18(-3.01%)
Nov 15, 2021
5.960
6.080
5.920
5.980
250,343
+0.03(+0.50%)
Nov 12, 2021
5.860
6.100
5.850
5.950
221,442
+0.10(+1.71%)
Nov 11, 2021
5.840
5.930
5.650
5.850
372,628
-0.01(-0.17%)
Nov 10, 2021
5.960
5.860
234,245
-0.15(-2.50%)
Nov 09, 2021
5.720
6.070
5.690
6.010
381,917
+0.25(+4.34%)
Nov 08, 2021
5.820
5.940
5.650
5.760
355,417
+0.06(+1.05%)
Nov 05, 2021
5.850
6.050
5.680
5.700
335,155
-0.11(-1.89%)
Nov 04, 2021
6.170
6.170
5.790
5.810
426,559
-0.27(-4.44%)
Nov 03, 2021
6.760
6.760
5.767
6.080
833,689
-0.63(-9.39%)
Nov 02, 2021
6.570
6.850
6.470
6.710
243,765
+0.16(+2.44%)
Nov 01, 2021
6.330
6.580
6.430
6.550
161,404
+0.22(+3.48%)
Oct 29, 2021
6.280
6.350
6.210
6.330
160,382
+0.00(+0.00%)
Oct 28, 2021
6.230
6.360
6.135
6.330
112,212
+0.12(+1.93%)
Oct 27, 2021
6.140
6.265
6.140
6.210
149,628
+0.02(+0.32%)
Oct 26, 2021
6.200
6.190
148,664
+0.09(+1.48%)
Oct 25, 2021
6.240
6.370
6.050
6.100
286,336
-0.14(-2.24%)
Oct 22, 2021
6.480
6.600
6.210
6.240
237,326
-0.36(-5.45%)
Oct 21, 2021
6.620
6.700
6.556
6.600
137,141
+0.00(+0.00%)
Oct 20, 2021
6.650
6.650
6.460
6.600
174,695
-0.05(-0.75%)
Oct 19, 2021
6.500
6.730
6.500
6.650
134,100
+0.19(+2.94%)
Oct 18, 2021
6.530
6.540
6.410
6.460
70,424
-0.11(-1.67%)
Oct 15, 2021
6.830
6.870
6.420
6.570
277,443
-0.08(-1.20%)
Oct 14, 2021
6.550
6.750
6.520
6.650
194,650
+0.15(+2.31%)
Oct 13, 2021
6.480
6.540
6.400
6.500
113,237
+0.07(+1.09%)
Oct 12, 2021
6.310
6.520
6.270
6.430
308,683
+0.12(+1.90%)
Oct 11, 2021
6.360
6.430
6.250
6.310
208,137
-0.09(-1.41%)
Oct 08, 2021
6.620
6.650
6.370
6.400
100,156
-0.22(-3.32%)
Oct 07, 2021
6.530
6.740
6.490
6.620
114,036
+0.14(+2.16%)
Oct 06, 2021
6.490
6.680
6.420
6.480
123,153
-0.11(-1.67%)
Oct 05, 2021
6.720
6.950
6.550
6.590
147,218
-0.09(-1.35%)
Oct 04, 2021
7.000
7.000
6.640
6.680
368,692
-0.26(-3.75%)
Oct 01, 2021
6.830
7.030
6.750
6.940
263,079
+0.16(+2.36%)
Sep 30, 2021
6.880
7.020
6.750
6.780
227,904
-0.08(-1.17%)
Sep 29, 2021
6.680
6.890
6.540
6.860
249,512
+0.25(+3.78%)
Sep 28, 2021
6.850
6.950
6.600
6.610
453,771
-0.29(-4.20%)
Sep 27, 2021
6.740
6.975
6.600
6.900
217,737
+0.16(+2.37%)
Sep 24, 2021
6.600
6.970
6.530
6.740
336,871
+0.08(+1.20%)
Sep 23, 2021
6.570
6.855
6.480
6.660
261,951
+0.10(+1.52%)
Sep 22, 2021
6.130
6.760
6.130
6.560
374,038
+0.44(+7.19%)
Sep 21, 2021
6.530
6.670
6.100
6.120
283,586
-0.32(-4.97%)
Sep 20, 2021
6.430
6.640
6.100
6.440
338,419
-0.20(-3.01%)
Sep 17, 2021
6.970
6.970
6.610
6.640
508,239
-0.30(-4.32%)
Sep 16, 2021
6.800
7.090
6.680
6.940
344,508
+0.13(+1.91%)
Sep 15, 2021
6.640
7.070
6.450
6.810
504,551
+0.16(+2.41%)
Sep 14, 2021
6.900
6.970
6.600
6.650
426,558
-0.25(-3.62%)
Sep 13, 2021
6.850
7.000
6.740
6.900
148,519
+0.11(+1.62%)
Sep 10, 2021
7.010
7.020
6.776
6.790
115,648
-0.20(-2.86%)
Sep 09, 2021
6.900
7.090
6.822
6.990
172,813
+0.09(+1.30%)
Sep 08, 2021
7.000
7.010
6.800
6.900
192,604
-0.15(-2.13%)
Sep 07, 2021
7.210
7.260
7.005
7.050
211,299
-0.21(-2.89%)
Sep 03, 2021
7.350
7.430
7.210
7.260
79,664
-0.10(-1.36%)
Sep 02, 2021
7.210
7.450
7.210
7.360
254,803
+0.14(+1.94%)
Sep 01, 2021
7.100
7.365
6.980
7.220
172,848
+0.18(+2.56%)
Aug 31, 2021
7.140
7.200
7.030
7.040
169,311
-0.15(-2.09%)
Aug 30, 2021
7.400
7.400
7.120
7.190
167,809
-0.17(-2.31%)
Aug 27, 2021
7.090
7.420
7.090
7.360
117,706
+0.27(+3.81%)
Aug 26, 2021
7.190
7.230
7.090
7.090
87,377
-0.10(-1.39%)
Aug 25, 2021
7.440
7.500
7.180
7.190
149,373
-0.19(-2.57%)
Aug 24, 2021
7.150
7.535
7.150
7.380
429,642
+0.24(+3.36%)
Aug 23, 2021
7.050
7.250
7.045
7.140
154,582
+0.09(+1.28%)
Aug 20, 2021
6.740
7.090
6.740
7.050
334,270
+0.25(+3.68%)
Aug 19, 2021
6.860
6.920
6.540
6.800
184,570
-0.14(-2.02%)
Aug 18, 2021
6.700
7.090
6.660
6.940
265,853
+0.19(+2.81%)
Aug 17, 2021
6.750
6.870
6.570
6.750
780,311
-0.09(-1.32%)
Aug 16, 2021
7.150
7.150
6.830
6.840
341,615
-0.37(-5.13%)
Aug 13, 2021
7.190
7.320
7.100
7.210
202,897
+0.04(+0.56%)
Aug 12, 2021
7.330
7.350
7.110
7.170
138,228
-0.13(-1.78%)
Aug 11, 2021
7.250
7.310
7.060
7.300
235,729
+0.08(+1.11%)
Aug 10, 2021
7.280
7.280
7.061
7.220
145,273
+0.01(+0.14%)
Aug 09, 2021
7.330
7.470
7.200
7.210
216,506
-0.19(-2.57%)
Aug 06, 2021
7.100
7.470
7.070
7.400
271,202
+0.31(+4.37%)
Aug 05, 2021
7.120
7.400
7.070
7.090
392,255
-0.17(-2.34%)
Aug 04, 2021
7.480
7.540
7.250
7.260
458,605
-0.30(-3.97%)
Aug 03, 2021
7.670
7.690
7.460
7.560
285,352
-0.14(-1.82%)
Aug 02, 2021
7.710
8.040
7.560
7.700
279,130
+0.19(+2.53%)
Jul 30, 2021
7.780
7.824
7.310
7.510
1,074,292
-0.75(-9.08%)
Jul 29, 2021
7.890
8.320
7.890
8.260
424,422
+0.40(+5.09%)
Jul 28, 2021
7.700
7.930
7.363
7.860
150,507
+0.24(+3.15%)
Jul 27, 2021
7.860
7.980
7.470
7.620
216,512
-0.36(-4.51%)
Jul 26, 2021
7.910
8.070
7.860
7.980
211,970
+0.10(+1.27%)
Jul 23, 2021
7.870
7.940
7.710
7.880
169,914
+0.06(+0.77%)
Jul 22, 2021
7.890
7.990
7.670
7.820
191,714
-0.11(-1.39%)
Jul 21, 2021
7.800
8.020
7.350
7.930
221,380
+0.13(+1.67%)
Jul 20, 2021
7.480
7.940
7.450
7.800
408,747
+0.34(+4.56%)
Jul 19, 2021
7.320
7.560
7.210
7.460
255,851
-0.14(-1.84%)
Jul 16, 2021
7.900
7.920
7.560
7.600
267,761
-0.35(-4.40%)
Jul 15, 2021
8.480
8.480
7.810
7.950
489,105
-0.55(-6.47%)
Jul 14, 2021
8.630
8.780
8.450
8.500
205,940
-0.10(-1.16%)
Jul 13, 2021
8.800
8.810
8.580
8.600
269,012
-0.11(-1.26%)
Jul 12, 2021
8.810
8.850
8.660
8.710
174,222
-0.06(-0.68%)
Jul 09, 2021
8.580
8.880
8.480
8.770
299,985
+0.34(+4.03%)
Jul 08, 2021
8.330
9.100
8.230
8.430
1,558,164
-0.17(-1.98%)
Jul 07, 2021
8.500
8.800
8.296
8.600
443,234
+0.02(+0.23%)
Jul 06, 2021
8.690
8.710
8.350
8.580
198,486
-0.07(-0.81%)
Jul 02, 2021
8.850
8.870
8.620
8.650
123,645
-0.20(-2.26%)
Jul 01, 2021
8.870
8.890
8.670
8.850
200,597
-0.02(-0.23%)
Jun 30, 2021
8.860
9.130
8.700
8.870
172,690
+0.01(+0.11%)
Jun 29, 2021
9.020
9.080
8.820
8.860
218,209
-0.16(-1.77%)
Jun 28, 2021
9.340
9.375
8.980
9.020
323,455
-0.39(-4.14%)
Jun 25, 2021
9.100
9.530
9.070
9.410
626,853
+0.36(+3.98%)
Jun 24, 2021
8.730
9.070
8.720
9.050
281,209
+0.35(+4.02%)
Jun 23, 2021
8.700
8.790
8.490
8.700
284,176
-0.05(-0.57%)
Jun 22, 2021
8.740
8.810
8.570
8.750
169,946
-0.06(-0.68%)
Jun 21, 2021
9.260
9.290
8.690
8.810
274,075
-0.40(-4.34%)
Jun 18, 2021
9.181
9.440
9.153
9.210
1,732,013
-0.17(-1.81%)
Jun 17, 2021
9.490
9.750
9.370
9.380
358,880
-0.09(-0.95%)
Jun 16, 2021
9.200
9.550
9.090
9.470
296,989
+0.21(+2.27%)
Jun 15, 2021
9.280
9.500
9.230
9.260
393,969
-0.09(-0.96%)
Jun 14, 2021
9.060
9.600
9.060
9.350
457,194
+0.38(+4.24%)
Jun 11, 2021
9.000
9.030
8.830
8.970
158,619
+0.14(+1.59%)
Jun 10, 2021
8.960
9.040
8.760
8.830
158,893
-0.11(-1.23%)
Jun 09, 2021
9.250
9.252
8.880
8.940
194,854
-0.23(-2.51%)
Jun 08, 2021
9.380
9.490
9.130
9.170
242,169
-0.19(-2.03%)
Jun 07, 2021
9.180
9.390
9.127
9.360
248,503
+0.18(+1.96%)
Jun 04, 2021
8.990
9.210
8.990
9.180
232,799
+0.20(+2.23%)
Jun 03, 2021
8.970
9.070
8.847
8.980
244,934
-0.01(-0.11%)
Jun 02, 2021
8.690
8.995
8.600
8.990
422,232
+0.25(+2.86%)
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.