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
Insignia Systems
(NQ:
ISIG
)
N/A
UNCHANGED
Last Price
Updated: 3:54 PM EDT, Aug 3, 2023
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 28, 2021
6.950
7.420
6.920
7.240
107,045
+0.29(+4.17%)
May 27, 2021
6.720
6.960
6.660
6.950
15,205
+0.30(+4.51%)
May 26, 2021
6.680
6.760
6.650
6.650
12,227
+0.00(+0.00%)
May 25, 2021
6.650
6.905
6.650
6.650
29,258
-0.09(-1.34%)
May 24, 2021
7.230
7.260
6.650
6.740
35,053
-0.55(-7.54%)
May 21, 2021
7.450
7.450
7.140
7.290
28,437
-0.07(-0.89%)
May 20, 2021
6.650
7.410
6.650
7.355
306,593
+0.69(+10.28%)
May 19, 2021
6.580
6.740
6.540
6.670
47,735
+0.09(+1.37%)
May 18, 2021
6.170
6.735
6.119
6.580
83,149
+0.41(+6.65%)
May 17, 2021
5.800
6.400
5.690
6.170
31,706
+0.37(+6.38%)
May 14, 2021
5.500
6.200
5.305
5.800
39,473
+0.21(+3.76%)
May 13, 2021
5.810
5.880
5.590
5.590
11,685
-0.17(-2.95%)
May 12, 2021
5.490
5.917
5.490
5.760
51,107
+0.27(+4.92%)
May 11, 2021
5.040
5.650
4.860
5.490
47,219
+0.20(+3.78%)
May 10, 2021
5.370
5.732
5.260
5.290
21,379
-0.08(-1.49%)
May 07, 2021
5.240
5.500
5.184
5.370
29,690
+0.13(+2.48%)
May 06, 2021
5.450
5.730
5.190
5.240
29,394
-0.20(-3.68%)
May 05, 2021
5.710
6.000
5.440
5.440
80,950
-0.30(-5.23%)
May 04, 2021
6.060
6.100
5.740
5.740
23,498
-0.30(-4.97%)
May 03, 2021
6.250
6.290
5.820
6.040
68,471
-0.26(-4.13%)
Apr 30, 2021
5.850
6.370
5.771
6.300
258,200
+0.80(+14.55%)
Apr 29, 2021
5.520
5.860
5.470
5.500
196,567
-0.06(-1.08%)
Apr 28, 2021
5.370
5.700
5.310
5.560
143,580
+0.25(+4.71%)
Apr 27, 2021
5.360
5.400
5.090
5.310
24,750
-0.02(-0.38%)
Apr 26, 2021
5.250
5.490
5.110
5.330
92,609
+0.00(+0.00%)
Apr 23, 2021
5.250
5.343
5.150
5.330
9,700
+0.09(+1.72%)
Apr 22, 2021
5.230
5.250
4.990
5.240
18,695
+0.01(+0.19%)
Apr 21, 2021
4.990
5.270
4.945
5.230
13,558
+0.22(+4.39%)
Apr 20, 2021
5.060
5.250
4.980
5.010
51,410
-0.06(-1.18%)
Apr 19, 2021
4.850
5.165
4.840
5.070
57,898
+0.19(+3.89%)
Apr 16, 2021
4.890
4.989
4.800
4.880
41,600
-0.02(-0.41%)
Apr 15, 2021
4.990
5.180
4.900
4.900
31,688
-0.10(-2.00%)
Apr 14, 2021
5.240
5.440
4.970
5.000
63,115
-0.03(-0.60%)
Apr 13, 2021
5.340
5.490
5.000
5.030
97,592
-0.37(-6.85%)
Apr 12, 2021
5.910
6.000
5.400
5.400
85,148
-0.61(-10.15%)
Apr 09, 2021
6.440
6.440
5.930
6.010
115,200
-0.43(-6.68%)
Apr 08, 2021
6.530
6.820
6.100
6.440
398,145
-0.75(-10.43%)
Apr 07, 2021
7.040
9.220
6.520
7.190
9,988,616
+0.84(+13.23%)
Apr 06, 2021
6.410
6.540
6.310
6.350
3,165,897
-0.01(-0.16%)
Apr 05, 2021
6.270
6.700
6.210
6.360
59,579
+0.03(+0.47%)
Apr 01, 2021
5.830
6.413
5.701
6.330
50,000
+0.46(+7.84%)
Mar 31, 2021
5.680
5.890
5.600
5.870
12,449
+0.19(+3.35%)
Mar 30, 2021
5.650
5.710
5.650
5.680
4,091
+0.04(+0.71%)
Mar 29, 2021
6.030
6.030
5.630
5.640
14,746
-0.40(-6.62%)
Mar 26, 2021
6.171
6.173
5.800
6.040
29,300
-0.01(-0.17%)
Mar 25, 2021
6.190
6.260
6.050
6.050
9,128
-0.21(-3.35%)
Mar 24, 2021
6.200
6.720
6.050
6.260
67,442
-0.01(-0.16%)
Mar 23, 2021
6.840
6.840
6.160
6.270
16,527
-0.52(-7.66%)
Mar 22, 2021
6.420
7.090
6.230
6.790
122,867
+0.38(+5.93%)
Mar 19, 2021
6.280
6.440
6.230
6.410
12,200
+0.26(+4.23%)
Mar 18, 2021
6.290
6.353
6.122
6.150
8,355
-0.22(-3.45%)
Mar 17, 2021
6.270
6.400
6.120
6.370
12,321
+0.10(+1.59%)
Mar 16, 2021
6.600
6.600
6.250
6.270
53,662
-0.31(-4.71%)
Mar 15, 2021
6.650
6.761
6.550
6.580
7,400
-0.05(-0.75%)
Mar 12, 2021
6.540
6.780
6.520
6.630
13,500
-0.11(-1.63%)
Mar 11, 2021
6.350
6.800
6.250
6.740
45,932
+0.42(+6.65%)
Mar 10, 2021
6.320
6.500
6.150
6.320
19,391
-0.12(-1.86%)
Mar 09, 2021
6.250
6.505
6.173
6.440
13,228
+0.33(+5.40%)
Mar 08, 2021
6.060
6.330
6.050
6.110
13,147
+0.03(+0.49%)
Mar 05, 2021
6.390
6.570
5.710
6.080
49,200
-0.28(-4.40%)
Mar 04, 2021
6.610
6.694
6.080
6.360
80,778
-0.25(-3.78%)
Mar 03, 2021
6.770
6.990
6.550
6.610
8,946
-0.17(-2.51%)
Mar 02, 2021
6.980
7.380
6.690
6.780
25,545
-0.14(-2.02%)
Mar 01, 2021
6.696
7.120
6.696
6.920
49,915
+0.11(+1.62%)
Feb 26, 2021
6.940
6.960
6.530
6.810
25,100
-0.17(-2.44%)
Feb 25, 2021
6.920
7.176
6.810
6.980
58,364
+0.12(+1.75%)
Feb 24, 2021
7.050
7.110
6.796
6.860
40,733
-0.22(-3.11%)
Feb 23, 2021
7.420
7.550
6.380
7.080
112,492
-0.48(-6.35%)
Feb 22, 2021
8.180
8.230
7.500
7.560
150,668
-0.69(-8.36%)
Feb 19, 2021
8.350
8.490
8.133
8.250
38,700
-0.04(-0.48%)
Feb 18, 2021
8.490
8.490
8.080
8.290
30,759
-0.17(-2.01%)
Feb 17, 2021
8.530
9.000
8.400
8.460
104,498
-0.39(-4.41%)
Feb 16, 2021
8.510
8.870
8.230
8.850
132,138
+0.31(+3.63%)
Feb 12, 2021
8.180
9.370
8.050
8.540
529,700
+0.41(+5.04%)
Feb 11, 2021
8.130
8.519
8.020
8.130
76,055
+0.00(+0.00%)
Feb 10, 2021
9.130
9.274
7.840
8.130
232,257
-0.95(-10.46%)
Feb 09, 2021
9.110
9.743
8.970
9.080
189,563
-0.02(-0.22%)
Feb 08, 2021
8.310
9.170
8.220
9.100
146,726
+0.75(+8.98%)
Feb 05, 2021
8.120
8.410
7.990
8.350
61,300
+0.35(+4.37%)
Feb 04, 2021
7.710
8.120
7.710
8.000
42,333
+0.26(+3.36%)
Feb 03, 2021
7.700
7.980
7.630
7.740
178,406
+0.03(+0.39%)
Feb 02, 2021
7.590
7.810
7.340
7.710
194,587
+0.05(+0.65%)
Feb 01, 2021
7.680
7.730
6.740
7.660
364,995
+0.16(+2.13%)
Jan 29, 2021
8.010
8.200
7.470
7.500
238,400
-0.51(-6.37%)
Jan 28, 2021
8.740
9.330
7.910
8.010
612,337
-1.07(-11.78%)
Jan 27, 2021
7.900
9.310
7.540
9.080
615,689
+1.08(+13.50%)
Jan 26, 2021
7.600
8.100
7.520
8.000
147,164
+0.49(+6.52%)
Jan 25, 2021
7.900
7.933
7.460
7.510
85,670
-0.33(-4.21%)
Jan 22, 2021
8.260
8.640
7.650
7.840
140,500
-0.72(-8.41%)
Jan 21, 2021
8.280
9.170
7.830
8.560
372,721
+0.29(+3.51%)
Jan 20, 2021
9.490
11.00
8.230
8.270
1,056,530
-1.08(-11.55%)
Jan 19, 2021
9.600
9.979
9.300
9.350
96,533
-0.07(-0.74%)
Jan 15, 2021
9.230
9.600
9.200
9.420
161,400
+0.55(+6.20%)
Jan 14, 2021
8.320
9.200
7.970
8.870
171,698
+0.78(+9.64%)
Jan 13, 2021
8.335
8.421
8.070
8.090
32,660
-0.13(-1.58%)
Jan 12, 2021
8.250
8.500
7.770
8.220
66,380
+0.12(+1.48%)
Jan 11, 2021
8.150
8.470
7.801
8.100
84,261
-0.06(-0.74%)
Jan 08, 2021
8.010
8.200
7.750
8.160
47,000
+0.06(+0.74%)
Jan 07, 2021
7.450
8.160
7.290
8.100
317,373
+0.55(+7.28%)
Jan 06, 2021
7.990
8.160
7.370
7.550
84,757
-0.45(-5.63%)
Jan 05, 2021
6.810
9.000
6.570
8.000
557,135
+0.69(+9.44%)
Jan 04, 2021
4.950
10.41
4.760
7.310
2,137,156
+1.43(+24.33%)
Dec 31, 2020
5.879
5.879
5.879
123,369
-0.56(-8.71%)
Dec 30, 2020
6.650
7.000
6.300
6.440
123,369
-0.70(-9.80%)
Dec 29, 2020
6.230
7.350
5.950
7.140
400,959
+1.05(+17.24%)
Dec 28, 2020
5.950
6.230
5.950
6.090
29,625
+0.07(+1.13%)
Dec 24, 2020
6.109
6.208
5.914
6.022
27,885
+0.00(+0.03%)
Dec 23, 2020
6.020
6.090
5.880
6.020
12,696
+0.00(+0.00%)
Dec 22, 2020
6.370
6.370
5.810
6.020
39,309
-0.14(-2.27%)
Dec 21, 2020
6.160
6.370
6.020
6.160
41,036
+0.00(+0.00%)
Dec 18, 2020
6.160
6.390
6.037
6.160
14,271
+0.00(+0.01%)
Dec 17, 2020
6.356
6.440
6.094
6.159
15,116
-0.10(-1.64%)
Dec 16, 2020
6.420
6.510
6.231
6.262
39,713
-0.25(-3.80%)
Dec 15, 2020
6.440
6.510
6.300
6.509
13,900
-0.00(-0.01%)
Dec 14, 2020
6.350
6.580
6.230
6.510
64,401
+0.24(+3.88%)
Dec 11, 2020
6.300
6.510
6.266
6.267
6,028
-0.03(-0.52%)
Dec 10, 2020
6.300
6.510
6.230
6.300
28,954
-0.21(-3.23%)
Dec 09, 2020
6.791
6.959
6.465
6.510
32,712
-0.35(-5.10%)
Dec 08, 2020
6.930
6.978
6.704
6.860
14,989
-0.08(-1.22%)
Dec 07, 2020
7.000
7.069
6.731
6.945
20,841
+0.01(+0.21%)
Dec 04, 2020
7.210
7.210
6.660
6.930
37,042
-0.21(-2.94%)
Dec 03, 2020
6.860
7.280
6.790
7.140
28,324
-0.14(-1.92%)
Dec 02, 2020
7.280
7.700
6.860
7.280
94,742
+0.00(+0.00%)
Dec 01, 2020
7.140
7.910
6.720
7.280
164,842
-0.07(-0.95%)
Nov 30, 2020
6.370
7.420
6.370
7.350
125,507
+1.00(+15.77%)
Nov 27, 2020
6.230
6.386
6.183
6.349
13,342
-0.06(-0.87%)
Nov 25, 2020
6.415
6.440
6.178
6.405
22,857
+0.04(+0.55%)
Nov 24, 2020
6.440
6.510
6.300
6.370
18,163
-0.02(-0.27%)
Nov 23, 2020
6.440
6.860
6.373
6.388
41,187
-0.05(-0.82%)
Nov 20, 2020
6.440
6.608
6.160
6.440
37,457
+0.07(+1.10%)
Nov 19, 2020
5.950
6.650
5.950
6.370
135,497
+0.35(+5.83%)
Nov 18, 2020
5.845
6.230
5.845
6.019
108,713
+0.14(+2.37%)
Nov 17, 2020
6.230
6.230
5.810
5.880
55,636
-0.21(-3.45%)
Nov 16, 2020
6.440
6.440
6.090
6.090
54,504
-0.36(-5.59%)
Nov 13, 2020
6.160
6.719
5.957
6.450
120,585
+0.08(+1.26%)
Nov 12, 2020
6.510
6.580
6.160
6.370
66,587
-0.21(-3.21%)
Nov 11, 2020
6.609
7.140
6.371
6.581
127,021
-0.09(-1.32%)
Nov 10, 2020
6.740
6.860
6.511
6.670
37,526
-0.19(-2.78%)
Nov 09, 2020
6.580
7.210
6.237
6.860
86,746
+0.21(+3.14%)
Nov 06, 2020
6.790
6.895
6.650
6.651
64,628
-0.14(-2.04%)
Nov 05, 2020
7.070
7.140
6.580
6.790
132,894
-0.56(-7.62%)
Nov 04, 2020
7.210
7.630
7.000
7.350
143,093
-0.28(-3.67%)
Nov 03, 2020
6.440
7.770
6.370
7.630
483,132
+0.49(+6.86%)
Nov 02, 2020
7.700
9.310
6.930
7.140
7,943,824
+1.33(+22.88%)
Oct 30, 2020
6.329
6.449
5.761
5.811
328,871
-0.63(-9.77%)
Oct 29, 2020
8.260
8.540
6.300
6.440
387,277
-2.52(-28.13%)
Oct 28, 2020
8.470
9.240
8.050
8.960
425,695
+0.00(+0.00%)
Oct 27, 2020
9.590
12.18
8.050
8.960
14,583,530
+2.31(+34.74%)
Oct 26, 2020
6.090
6.720
5.390
6.650
941,006
+0.63(+10.47%)
Oct 23, 2020
6.090
6.510
5.744
6.020
202,957
-0.49(-7.53%)
Oct 22, 2020
9.240
9.450
6.300
6.510
665,552
-5.11(-43.98%)
Oct 21, 2020
4.900
12.25
4.900
11.62
2,298,508
+6.82(+141.88%)
Oct 20, 2020
4.907
4.968
4.708
4.804
718
-0.17(-3.34%)
Oct 19, 2020
4.830
5.179
4.830
4.970
1,701
+0.11(+2.31%)
Oct 16, 2020
5.013
5.180
4.844
4.858
2,771
-0.15(-3.09%)
Oct 15, 2020
4.998
5.040
4.620
5.013
5,623
+0.11(+2.30%)
Oct 14, 2020
4.901
4.936
4.900
4.900
4,969
-0.04(-0.72%)
Oct 13, 2020
4.784
4.937
4.620
4.936
2,131
+0.09(+1.79%)
Oct 12, 2020
4.832
5.040
4.481
4.849
13,692
+0.09(+1.87%)
Oct 09, 2020
4.680
4.760
4.424
4.760
6,685
+0.15(+3.23%)
Oct 08, 2020
4.320
4.683
4.270
4.611
4,301
+0.34(+7.98%)
Oct 07, 2020
4.550
4.620
4.200
4.270
6,452
-0.07(-1.66%)
Oct 06, 2020
4.621
4.745
4.340
4.342
2,872
-0.28(-6.03%)
Oct 05, 2020
4.632
4.759
4.621
4.621
811
-0.01(-0.24%)
Oct 02, 2020
4.724
4.802
4.621
4.632
1,928
-0.09(-1.96%)
Oct 01, 2020
4.579
4.746
4.579
4.724
2,163
+0.06(+1.34%)
Sep 30, 2020
4.582
4.936
4.558
4.662
6,506
+0.11(+2.51%)
Sep 29, 2020
4.410
4.548
4.409
4.548
3,782
+0.14(+3.16%)
Sep 28, 2020
4.332
4.438
4.250
4.409
2,298
+0.00(+0.11%)
Sep 25, 2020
4.479
4.479
4.264
4.404
1,814
+0.06(+1.47%)
Sep 24, 2020
4.355
4.511
4.250
4.340
1,453
-0.02(-0.35%)
Sep 23, 2020
4.271
4.479
4.200
4.355
1,324
+0.06(+1.48%)
Sep 22, 2020
4.271
4.582
4.271
4.292
2,524
-0.06(-1.43%)
Sep 21, 2020
4.582
4.582
4.201
4.354
3,812
-0.30(-6.40%)
Sep 18, 2020
4.759
4.830
4.508
4.652
3,428
+0.04(+0.82%)
Sep 17, 2020
4.663
4.760
4.417
4.614
1,648
-0.05(-1.07%)
Sep 16, 2020
3.780
4.865
3.780
4.663
11,488
+0.07(+1.57%)
Sep 15, 2020
4.410
4.592
4.368
4.591
5,453
+0.22(+5.11%)
Sep 14, 2020
4.410
4.550
4.271
4.368
7,991
+0.10(+2.30%)
Sep 11, 2020
4.610
4.690
4.269
4.270
8,700
-0.28(-6.18%)
Sep 10, 2020
4.760
4.830
4.277
4.551
5,274
-0.13(-2.77%)
Sep 09, 2020
4.620
5.040
4.459
4.681
6,427
-0.10(-2.02%)
Sep 08, 2020
4.900
5.026
4.410
4.777
14,629
-0.07(-1.37%)
Sep 04, 2020
5.040
5.292
4.410
4.844
8,600
-0.23(-4.55%)
Sep 03, 2020
5.109
5.110
4.972
5.075
1,749
-0.18(-3.35%)
Sep 02, 2020
5.406
5.406
4.830
5.251
9,966
-0.21(-3.91%)
Sep 01, 2020
5.405
5.655
5.405
5.464
4,765
+0.06(+1.09%)
Aug 31, 2020
5.740
5.740
5.391
5.405
1,416
-0.19(-3.46%)
Aug 28, 2020
5.320
5.670
5.320
5.599
4,500
+0.07(+1.25%)
Aug 27, 2020
5.530
5.530
5.250
5.530
7,317
+0.07(+1.27%)
Aug 26, 2020
5.250
5.529
5.250
5.461
4,629
+0.15(+2.92%)
Aug 25, 2020
5.445
5.529
5.306
5.306
2,424
-0.09(-1.58%)
Aug 24, 2020
5.519
5.598
5.391
5.391
6,096
-0.24(-4.30%)
Aug 21, 2020
5.873
5.873
5.600
5.634
7,071
-0.24(-4.06%)
Aug 20, 2020
5.530
5.873
5.530
5.872
9,068
+0.22(+3.93%)
Aug 19, 2020
5.705
5.740
5.548
5.650
2,409
-0.07(-1.20%)
Aug 18, 2020
5.600
5.739
5.547
5.719
3,070
+0.19(+3.42%)
Aug 17, 2020
5.611
5.783
5.530
5.530
1,313
-0.00(-0.01%)
Aug 14, 2020
5.530
5.771
5.476
5.531
4,014
+0.00(+0.01%)
Aug 13, 2020
5.949
5.949
5.530
5.530
4,200
-0.35(-5.91%)
Aug 12, 2020
5.662
5.902
5.620
5.877
7,752
+0.21(+3.65%)
Aug 11, 2020
5.740
5.880
5.670
5.670
6,319
-0.07(-1.20%)
Aug 10, 2020
5.844
5.883
5.606
5.739
3,821
-0.05(-0.85%)
Aug 07, 2020
5.638
6.020
5.601
5.788
5,157
-0.16(-2.73%)
Aug 06, 2020
5.810
6.160
5.600
5.950
34,238
+0.21(+3.66%)
Aug 05, 2020
5.670
6.020
5.670
5.740
5,905
+0.07(+1.23%)
Aug 04, 2020
5.600
6.230
5.460
5.670
52,349
+0.07(+1.25%)
Aug 03, 2020
5.530
5.950
5.390
5.600
31,707
+0.21(+3.90%)
Jul 31, 2020
5.250
5.950
5.110
5.390
39,585
-0.00(-0.05%)
Jul 30, 2020
5.320
5.493
5.251
5.393
10,786
+0.07(+1.29%)
Jul 29, 2020
5.510
5.600
5.324
5.324
3,204
-0.25(-4.56%)
Jul 28, 2020
5.495
5.599
5.495
5.578
4,308
+0.07(+1.26%)
Jul 27, 2020
5.581
5.725
5.495
5.509
1,163
-0.22(-3.77%)
Jul 24, 2020
5.495
5.808
5.495
5.725
6,514
+0.19(+3.52%)
Jul 23, 2020
5.624
5.807
5.487
5.530
4,133
-0.16(-2.88%)
Jul 22, 2020
5.810
5.880
5.623
5.694
3,659
-0.15(-2.55%)
Jul 21, 2020
5.670
5.950
5.565
5.843
10,134
+0.38(+7.01%)
Jul 20, 2020
5.460
5.810
5.460
5.460
15,637
-0.14(-2.50%)
Jul 17, 2020
5.530
5.829
5.530
5.600
6,385
-0.25(-4.19%)
Jul 16, 2020
5.740
6.090
5.390
5.845
31,696
-0.25(-4.02%)
Jul 15, 2020
7.420
7.475
5.740
6.090
24,017
-0.14(-2.25%)
Jul 14, 2020
6.440
7.630
6.020
6.230
71,120
-0.49(-7.29%)
Jul 13, 2020
5.180
9.590
5.180
6.720
640,068
+1.50(+28.84%)
Jul 10, 2020
5.250
5.467
4.977
5.216
414
+0.10(+1.93%)
Jul 09, 2020
5.179
5.877
5.010
5.117
10,692
-0.06(-1.20%)
Jul 08, 2020
5.040
5.179
4.907
5.179
709
+0.14(+2.76%)
Jul 07, 2020
5.040
5.200
5.040
5.040
482
+0.00(+0.00%)
Jul 06, 2020
5.250
5.250
5.040
5.040
2,207
-0.00(-0.03%)
Jul 02, 2020
5.320
5.320
5.041
5.041
1,000
-0.14(-2.68%)
Jul 01, 2020
5.318
5.388
5.025
5.180
2,674
+0.18(+3.51%)
Jun 30, 2020
5.600
5.600
4.900
5.004
4,201
-0.25(-4.71%)
Jun 29, 2020
5.599
5.599
5.251
5.251
2,088
-0.28(-5.03%)
Jun 26, 2020
5.530
5.599
5.390
5.529
5,085
+0.14(+2.58%)
Jun 25, 2020
5.444
5.567
5.390
5.390
952
-0.00(-0.05%)
Jun 24, 2020
5.391
5.599
5.390
5.393
332
-0.10(-1.88%)
Jun 23, 2020
5.600
5.600
5.391
5.496
2,677
-0.20(-3.49%)
Jun 22, 2020
5.607
5.695
5.389
5.695
5,796
+0.35(+6.52%)
Jun 19, 2020
5.461
5.594
5.320
5.347
5,185
-0.29(-5.22%)
Jun 18, 2020
5.688
5.740
5.460
5.641
6,901
-0.10(-1.72%)
Jun 17, 2020
5.738
5.740
5.460
5.740
3,497
+0.25(+4.62%)
Jun 16, 2020
5.670
5.729
5.426
5.487
2,137
-0.10(-1.84%)
Jun 15, 2020
5.320
5.740
5.320
5.590
3,570
+0.06(+1.08%)
Jun 12, 2020
5.461
5.739
5.285
5.530
4,628
+0.20(+3.84%)
Jun 11, 2020
5.279
5.740
5.250
5.326
2,136
-0.27(-4.90%)
Jun 10, 2020
5.670
5.740
5.355
5.600
5,673
+0.14(+2.56%)
Jun 09, 2020
5.040
6.720
5.015
5.460
63,017
+0.49(+9.86%)
Jun 08, 2020
5.180
5.447
4.900
4.970
19,638
+0.08(+1.60%)
Jun 05, 2020
4.831
5.460
4.621
4.892
15,942
-0.08(-1.58%)
Jun 04, 2020
4.661
6.650
4.661
4.970
65,350
+0.31(+6.62%)
Jun 03, 2020
4.760
4.829
4.550
4.661
2,696
-0.03(-0.61%)
Jun 02, 2020
4.830
4.830
4.690
4.690
660
-0.14(-2.87%)
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.