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
Cyren Ltd
(NQ:
CYRN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 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 31, 2022
1.980
2.000
1.850
1.870
127,701
-0.09(-4.59%)
May 27, 2022
2.030
2.068
1.930
1.960
204,334
-0.03(-1.51%)
May 26, 2022
1.920
2.035
1.920
1.990
121,439
+0.06(+3.11%)
May 25, 2022
1.910
2.090
1.910
1.930
115,301
-0.03(-1.53%)
May 24, 2022
2.090
2.110
1.932
1.960
116,983
-0.04(-2.00%)
May 23, 2022
2.040
2.050
1.910
2.000
124,096
-0.01(-0.50%)
May 20, 2022
2.080
2.160
1.970
2.010
313,023
+0.00(+0.00%)
May 19, 2022
2.040
2.100
2.010
2.010
129,650
-0.02(-0.99%)
May 18, 2022
2.090
2.240
2.010
2.030
286,456
-0.02(-0.98%)
May 17, 2022
1.800
2.100
1.800
2.050
431,045
+0.30(+17.14%)
May 16, 2022
1.910
1.960
1.750
1.750
212,852
-0.07(-3.85%)
May 13, 2022
1.690
1.880
1.680
1.820
198,721
+0.16(+9.64%)
May 12, 2022
1.550
1.752
1.510
1.660
191,245
+0.03(+1.84%)
May 11, 2022
1.800
1.800
1.580
1.630
337,368
-0.15(-8.43%)
May 10, 2022
1.910
1.970
1.670
1.780
570,898
-0.09(-4.81%)
May 09, 2022
2.120
2.120
1.850
1.870
355,829
-0.20(-9.66%)
May 06, 2022
2.310
2.310
2.050
2.070
431,279
-0.16(-7.17%)
May 05, 2022
2.520
2.520
2.180
2.230
460,542
-0.32(-12.55%)
May 04, 2022
2.600
2.600
2.350
2.550
623,676
+0.11(+4.51%)
May 03, 2022
2.340
2.600
2.270
2.440
1,014,875
+0.05(+2.09%)
May 02, 2022
2.270
2.415
2.260
2.390
369,873
+0.14(+6.22%)
Apr 29, 2022
2.520
2.590
2.220
2.250
725,076
-0.28(-11.07%)
Apr 28, 2022
2.650
2.700
2.490
2.530
336,390
-0.13(-4.89%)
Apr 27, 2022
2.580
2.750
2.580
2.660
425,032
+0.03(+1.14%)
Apr 26, 2022
2.730
2.770
2.590
2.630
637,589
-0.03(-1.13%)
Apr 25, 2022
2.700
2.830
2.551
2.660
1,288,011
-0.11(-3.97%)
Apr 22, 2022
2.850
2.930
2.750
2.770
608,283
-0.17(-5.78%)
Apr 21, 2022
3.020
3.070
2.720
2.940
1,138,314
-0.17(-5.47%)
Apr 20, 2022
2.890
3.290
2.660
3.110
5,139,673
+0.24(+8.36%)
Apr 19, 2022
2.750
3.600
2.750
2.870
15,696,549
+0.16(+5.90%)
Apr 18, 2022
2.500
2.870
2.380
2.710
3,588,001
+0.31(+12.92%)
Apr 14, 2022
2.420
2.610
2.380
2.400
896,022
-0.13(-5.14%)
Apr 13, 2022
2.450
2.720
2.410
2.530
2,048,013
+0.13(+5.42%)
Apr 12, 2022
2.650
2.949
2.380
2.400
1,444,322
-0.18(-6.98%)
Apr 11, 2022
2.600
2.630
2.470
2.580
583,836
-0.04(-1.53%)
Apr 08, 2022
2.770
2.930
2.610
2.620
1,789,797
-0.21(-7.42%)
Apr 07, 2022
3.000
3.000
2.720
2.830
979,720
-0.14(-4.71%)
Apr 06, 2022
3.000
3.060
2.870
2.970
631,996
-0.11(-3.57%)
Apr 05, 2022
3.140
3.249
2.950
3.080
1,597,976
-0.11(-3.45%)
Apr 04, 2022
3.150
3.530
3.040
3.190
2,494,221
-0.04(-1.24%)
Apr 01, 2022
5.050
5.592
3.160
3.230
12,188,830
-1.82(-36.04%)
Mar 31, 2022
6.250
6.328
4.990
5.050
2,716,831
-1.31(-20.60%)
Mar 30, 2022
6.270
7.320
6.250
6.360
1,642,442
-0.12(-1.85%)
Mar 29, 2022
6.150
6.750
5.930
6.480
1,031,063
+0.19(+3.02%)
Mar 28, 2022
6.490
7.080
6.150
6.290
2,088,100
-0.22(-3.38%)
Mar 25, 2022
6.340
7.250
6.281
6.510
1,055,689
-1.04(-13.77%)
Mar 24, 2022
7.700
7.847
7.050
7.550
1,297,570
-0.33(-4.19%)
Mar 23, 2022
7.950
8.900
7.730
7.880
6,263,510
+0.02(+0.25%)
Mar 22, 2022
8.060
9.470
7.510
7.860
9,848,815
-1.22(-13.44%)
Mar 21, 2022
6.340
10.26
5.850
9.080
21,546,136
+2.74(+43.22%)
Mar 18, 2022
5.860
6.750
5.860
6.340
2,059,291
+0.61(+10.65%)
Mar 17, 2022
5.230
6.270
5.150
5.730
1,500,788
+0.36(+6.70%)
Mar 16, 2022
5.600
5.910
5.250
5.370
758,971
-0.13(-2.36%)
Mar 15, 2022
6.060
6.400
5.500
5.500
1,721,023
-1.02(-15.64%)
Mar 14, 2022
4.950
6.950
4.640
6.520
7,305,468
+1.44(+28.35%)
Mar 11, 2022
6.800
7.080
5.080
5.080
2,597,718
-1.72(-25.29%)
Mar 10, 2022
7.570
8.390
6.560
6.800
4,282,950
-0.29(-4.09%)
Mar 09, 2022
8.900
10.77
7.010
7.090
13,094,959
-3.32(-31.89%)
Mar 08, 2022
6.360
13.87
6.130
10.41
20,510,780
+3.26(+45.59%)
Mar 07, 2022
6.500
7.990
5.951
7.150
4,357,277
+0.47(+7.04%)
Mar 04, 2022
6.110
7.060
5.850
6.680
5,548,486
+0.40(+6.37%)
Mar 03, 2022
6.500
6.570
5.600
6.280
2,113,665
-0.22(-3.38%)
Mar 02, 2022
6.980
7.320
5.900
6.500
11,849,371
+0.01(+0.15%)
Mar 01, 2022
5.450
6.600
5.050
6.490
8,513,774
+0.64(+10.94%)
Feb 28, 2022
5.190
5.990
5.030
5.850
6,445,166
-0.08(-1.35%)
Feb 25, 2022
5.440
6.240
5.020
5.930
53,039,368
+1.18(+24.84%)
Feb 24, 2022
2.020
6.658
1.980
4.750
26,132,160
+2.58(+118.89%)
Feb 23, 2022
2.360
2.490
2.140
2.170
33,672
-0.12(-5.24%)
Feb 22, 2022
2.220
2.400
2.120
2.290
56,724
+0.02(+0.88%)
Feb 18, 2022
2.270
0
-0.32(-12.36%)
Feb 17, 2022
2.780
2.790
2.490
2.590
134,002
-0.19(-6.83%)
Feb 16, 2022
2.800
2.900
2.760
2.780
136,084
-0.04(-1.42%)
Feb 15, 2022
2.860
2.920
2.730
2.820
146,289
-0.01(-0.35%)
Feb 14, 2022
2.950
2.990
2.740
2.830
140,166
-0.12(-4.09%)
Feb 11, 2022
3.180
3.190
2.920
2.951
210,210
-0.24(-7.50%)
Feb 10, 2022
3.150
3.720
3.000
3.190
648,724
-0.52(-14.02%)
Feb 09, 2022
3.570
4.000
3.040
3.710
859,390
+3.51(+1720.41%)
Feb 08, 2022
0.1900
0.2050
0.1897
0.2038
7,869,362
-0.03(-14.37%)
Feb 07, 2022
0.2470
0.2470
0.2200
0.2380
2,586,607
-0.01(-4.15%)
Feb 04, 2022
0.2500
0.2500
0.2373
0.2483
943,194
+0.02(+9.87%)
Feb 03, 2022
0.2100
0.2260
371,467
-0.02(-6.65%)
Feb 02, 2022
0.2630
0.2630
0.2411
0.2421
599,846
-0.02(-7.35%)
Feb 01, 2022
0.2400
0.2630
0.2400
0.2613
2,165,326
+0.02(+7.00%)
Jan 31, 2022
0.2317
0.2442
350,162
+0.01(+5.49%)
Jan 28, 2022
0.2300
0.2399
0.2260
0.2315
295,298
-0.00(-1.74%)
Jan 27, 2022
0.2500
0.2573
0.2300
0.2356
567,415
-0.01(-3.80%)
Jan 26, 2022
0.2500
0.2630
0.2360
0.2449
1,109,475
+0.00(+0.62%)
Jan 25, 2022
0.2200
0.2500
0.2202
0.2434
1,060,911
+0.02(+9.25%)
Jan 24, 2022
0.2300
0.2300
0.2080
0.2228
1,741,543
-0.01(-4.30%)
Jan 21, 2022
0.2513
0.2599
0.2313
0.2328
731,597
-0.03(-10.15%)
Jan 20, 2022
0.2700
0.2744
0.2550
0.2591
339,828
-0.01(-3.97%)
Jan 19, 2022
0.2570
0.2790
0.2502
0.2698
633,655
+0.00(+1.81%)
Jan 18, 2022
0.2749
0.2749
0.2556
0.2650
579,447
-0.00(-0.64%)
Jan 14, 2022
0.2667
0
+0.00(+1.41%)
Jan 13, 2022
0.2839
0.2900
0.2600
0.2630
974,198
-0.02(-7.36%)
Jan 12, 2022
0.2897
0.2997
0.2780
0.2839
960,433
-0.01(-3.66%)
Jan 11, 2022
0.2812
0.3000
0.2787
0.2947
665,217
+0.02(+5.51%)
Jan 10, 2022
0.2800
0.2995
0.2728
0.2793
2,114,329
-0.02(-6.84%)
Jan 07, 2022
0.3030
0.3100
0.2911
0.2998
739,171
+0.00(+0.57%)
Jan 06, 2022
0.3300
0.3300
0.2968
0.2981
1,316,945
-0.04(-11.80%)
Jan 05, 2022
0.3200
0.3560
0.3100
0.3380
1,950,321
+0.01(+4.61%)
Jan 04, 2022
0.3210
0.3340
0.3150
0.3231
547,613
-0.01(-2.09%)
Jan 03, 2022
0.2992
0.3349
0.2940
0.3300
2,734,487
+0.04(+12.94%)
Dec 31, 2021
0.2923
0.3100
0.2895
0.2922
1,345,971
-0.02(-6.65%)
Dec 30, 2021
0.2800
0.3150
0.2770
0.3130
3,057,532
+0.03(+10.41%)
Dec 29, 2021
0.3000
0.3037
0.2800
0.2835
1,442,048
-0.02(-6.13%)
Dec 28, 2021
0.3100
0.3199
0.2970
0.3020
892,584
-0.02(-4.85%)
Dec 27, 2021
0.3262
0.3300
0.3125
0.3174
559,997
-0.01(-3.82%)
Dec 23, 2021
0.3096
0.3428
0.3020
0.3300
2,206,191
+0.02(+4.76%)
Dec 22, 2021
0.3125
0.3200
0.3040
0.3150
820,032
+0.01(+1.61%)
Dec 21, 2021
0.3111
0.3124
0.3000
0.3100
740,500
+0.01(+3.33%)
Dec 20, 2021
0.3150
0.3255
0.2900
0.3000
1,009,414
-0.02(-6.69%)
Dec 17, 2021
0.3120
0.3270
0.3100
0.3215
744,652
+0.01(+2.36%)
Dec 16, 2021
0.3100
0.3400
0.3100
0.3141
1,831,336
+0.00(+0.64%)
Dec 15, 2021
0.3100
0.3200
0.3030
0.3121
851,629
-0.01(-2.47%)
Dec 14, 2021
0.3450
0.3450
0.3200
0.3200
459,594
-0.02(-5.83%)
Dec 13, 2021
0.3500
0.3570
0.3286
0.3398
549,206
-0.01(-2.86%)
Dec 10, 2021
0.3613
0.3650
0.3405
0.3498
497,115
-0.01(-3.37%)
Dec 09, 2021
0.3700
0.3700
0.3480
0.3620
932,571
-0.01(-1.90%)
Dec 08, 2021
0.3590
0.3690
0.3360
0.3690
751,825
+0.01(+3.10%)
Dec 07, 2021
0.3500
0.3788
0.3399
0.3579
1,248,191
+0.02(+5.58%)
Dec 06, 2021
0.3000
0.3490
0.2850
0.3390
2,844,305
+0.03(+8.34%)
Dec 03, 2021
0.3595
0.3648
0.3129
0.3129
2,180,223
-0.04(-10.42%)
Dec 02, 2021
0.3600
0.3685
0.3450
0.3493
1,295,151
-0.01(-3.91%)
Dec 01, 2021
0.3800
0.3898
0.3600
0.3635
729,136
-0.02(-5.24%)
Nov 30, 2021
0.4074
0.4074
0.3750
0.3836
771,264
-0.01(-1.89%)
Nov 29, 2021
0.3900
0.4148
0.3820
0.3910
845,970
-0.01(-2.25%)
Nov 26, 2021
0.3900
0.4078
0.3700
0.4000
1,298,481
+0.00(+0.48%)
Nov 24, 2021
0.3910
0.4100
0.3830
0.3981
1,054,215
-0.00(-0.45%)
Nov 23, 2021
0.4177
0.4200
0.3850
0.3999
1,389,556
-0.02(-4.05%)
Nov 22, 2021
0.4200
0.4224
0.3810
0.4168
2,474,085
-0.00(-0.95%)
Nov 19, 2021
0.4198
0.4500
0.4124
0.4208
797,593
+0.01(+1.52%)
Nov 18, 2021
0.4500
0.4179
0.4127
0.4145
1,911,848
-0.02(-4.93%)
Nov 17, 2021
0.4600
0.4630
0.4318
0.4360
1,776,663
-0.02(-4.95%)
Nov 16, 2021
0.4600
0.4750
0.4541
0.4587
2,234,699
-0.04(-7.84%)
Nov 15, 2021
0.5072
0.5072
0.4852
0.4977
2,372,315
+0.00(+0.67%)
Nov 12, 2021
0.4749
0.4950
0.4702
0.4944
1,552,040
+0.02(+4.75%)
Nov 11, 2021
0.4633
0.4800
0.4633
0.4720
840,282
+0.00(+0.36%)
Nov 10, 2021
0.4800
0.4703
2,002,584
-0.02(-4.78%)
Nov 09, 2021
0.5041
0.5086
0.4804
0.4939
2,174,369
-0.02(-3.16%)
Nov 08, 2021
0.5200
0.5300
0.4930
0.5100
4,219,034
-0.01(-1.54%)
Nov 05, 2021
0.5215
0.5250
0.5013
0.5180
1,670,921
+0.00(+0.00%)
Nov 04, 2021
0.5095
0.5532
0.5000
0.5180
4,217,690
+0.01(+2.39%)
Nov 03, 2021
0.5035
0.5199
0.4915
0.5059
1,469,379
+0.00(+0.68%)
Nov 02, 2021
0.5188
0.5188
0.4970
0.5025
1,416,324
-0.01(-1.43%)
Nov 01, 2021
0.5139
0.5156
0.4950
0.5098
2,230,301
+0.01(+2.08%)
Oct 29, 2021
0.5100
0.5279
0.4950
0.4994
2,137,621
-0.03(-5.42%)
Oct 28, 2021
0.5080
0.5299
0.5031
0.5280
1,826,958
+0.00(+0.06%)
Oct 27, 2021
0.5500
0.5584
0.5180
0.5277
5,540,052
-0.01(-2.26%)
Oct 26, 2021
0.5100
0.5399
7,123,621
+0.01(+2.45%)
Oct 25, 2021
0.4720
0.5300
0.4650
0.5270
15,660,013
+0.06(+13.11%)
Oct 22, 2021
0.4709
0.4810
0.4550
0.4659
4,321,774
-0.01(-2.88%)
Oct 21, 2021
0.4750
0.4848
0.4705
0.4797
1,668,331
-0.00(-0.83%)
Oct 20, 2021
0.4750
0.4900
0.4603
0.4837
2,910,828
+0.01(+3.02%)
Oct 19, 2021
0.4651
0.4750
0.4540
0.4695
3,377,802
-0.00(-0.11%)
Oct 18, 2021
0.4807
0.4600
0.4610
0.4700
3,038,062
+0.01(+2.17%)
Oct 15, 2021
0.4900
0.5388
0.4554
0.4600
18,514,568
-0.04(-7.28%)
Oct 14, 2021
0.5146
0.5146
0.4856
0.4961
2,335,497
-0.00(-0.18%)
Oct 13, 2021
0.4900
0.5000
0.4850
0.4970
2,697,859
+0.02(+3.13%)
Oct 12, 2021
0.4851
0.4930
0.4700
0.4819
2,973,519
-0.02(-3.27%)
Oct 11, 2021
0.4967
0.5040
0.4750
0.4982
4,247,385
-0.01(-1.74%)
Oct 08, 2021
0.5202
0.5300
0.5005
0.5070
4,383,585
-0.04(-7.14%)
Oct 07, 2021
0.6040
0.6379
0.5242
0.5460
20,583,294
+0.06(+12.11%)
Oct 06, 2021
0.5300
0.5290
0.4712
0.4870
4,428,043
-0.03(-5.98%)
Oct 05, 2021
0.5600
0.5648
0.5120
0.5180
2,120,103
-0.04(-7.25%)
Oct 04, 2021
0.5557
0.5630
0.5200
0.5585
4,751,739
-0.04(-6.92%)
Oct 01, 2021
0.6075
0.6348
0.5715
0.6000
4,077,488
-0.02(-3.98%)
Sep 30, 2021
0.5500
0.6600
0.5500
0.6249
10,320,398
+0.07(+13.12%)
Sep 29, 2021
0.5720
0.5757
0.5410
0.5524
1,511,771
-0.02(-4.05%)
Sep 28, 2021
0.5816
0.5943
0.5603
0.5757
1,646,542
-0.02(-2.92%)
Sep 27, 2021
0.6000
0.6289
0.5810
0.5930
3,697,112
+0.01(+1.38%)
Sep 24, 2021
0.5420
0.6200
0.5420
0.5849
4,990,431
+0.03(+4.71%)
Sep 23, 2021
0.5400
0.5800
0.5394
0.5586
1,788,592
+0.02(+4.00%)
Sep 22, 2021
0.5316
0.5580
0.5300
0.5371
1,415,229
-0.01(-2.36%)
Sep 21, 2021
0.5500
0.5799
0.5401
0.5501
1,830,183
+0.01(+1.83%)
Sep 20, 2021
0.5800
0.5859
0.5300
0.5402
2,702,646
-0.06(-9.36%)
Sep 17, 2021
0.5800
0.6170
0.5800
0.5960
2,536,417
-0.01(-2.02%)
Sep 16, 2021
0.5890
0.6480
0.5624
0.6083
3,862,861
-0.01(-1.95%)
Sep 15, 2021
0.6700
0.7049
0.6000
0.6204
11,740,078
-0.12(-15.74%)
Sep 14, 2021
0.6020
0.9498
0.5850
0.7363
78,655,848
+0.16(+26.73%)
Sep 13, 2021
0.6800
0.7200
0.5750
0.5810
16,238,718
-0.02(-3.17%)
Sep 10, 2021
0.5100
0.6199
0.5100
0.6000
10,385,997
+0.08(+15.79%)
Sep 09, 2021
0.5200
0.5160
0.5002
0.5182
241,336
+0.00(+0.43%)
Sep 08, 2021
0.5300
0.5499
0.5010
0.5160
523,287
-0.01(-2.62%)
Sep 07, 2021
0.5300
0.5500
0.5260
0.5299
405,558
-0.01(-1.76%)
Sep 03, 2021
0.5528
0.5590
0.5380
0.5394
451,522
-0.01(-2.42%)
Sep 02, 2021
0.5600
0.5600
0.5406
0.5528
588,987
-0.00(-0.41%)
Sep 01, 2021
0.5445
0.5600
0.5371
0.5551
331,860
+0.01(+1.89%)
Aug 31, 2021
0.5505
0.5519
0.5330
0.5448
260,655
-0.01(-1.04%)
Aug 30, 2021
0.5400
0.5608
0.5200
0.5505
513,293
+0.02(+4.42%)
Aug 27, 2021
0.5400
0.5400
0.5201
0.5272
303,042
+0.01(+1.17%)
Aug 26, 2021
0.5100
0.5320
0.5044
0.5211
461,713
+0.02(+3.31%)
Aug 25, 2021
0.5100
0.5173
0.4701
0.5044
435,160
-0.00(-0.81%)
Aug 24, 2021
0.4925
0.5199
0.4875
0.5085
488,188
+0.03(+5.19%)
Aug 23, 2021
0.4779
0.4897
0.4691
0.4834
319,289
+0.01(+2.83%)
Aug 20, 2021
0.4700
0.4900
0.4610
0.4701
607,349
-0.01(-2.06%)
Aug 19, 2021
0.5000
0.5100
0.4605
0.4800
469,485
-0.01(-1.96%)
Aug 18, 2021
0.4900
0.4928
0.4602
0.4896
707,421
+0.01(+2.00%)
Aug 17, 2021
0.5500
0.5500
0.4601
0.4800
961,779
-0.05(-9.11%)
Aug 16, 2021
0.5663
0.5663
0.5202
0.5281
641,539
-0.03(-5.70%)
Aug 13, 2021
0.5700
0.5711
0.5500
0.5600
419,269
-0.00(-0.36%)
Aug 12, 2021
0.5703
0.5799
0.5604
0.5620
341,432
-0.01(-1.66%)
Aug 11, 2021
0.5868
0.5960
0.5710
0.5715
291,509
-0.02(-2.61%)
Aug 10, 2021
0.6150
0.6150
0.5820
0.5868
226,825
-0.00(-0.03%)
Aug 09, 2021
0.5927
0.6100
0.5800
0.5870
262,355
+0.01(+1.22%)
Aug 06, 2021
0.6000
0.6177
0.5750
0.5799
303,490
-0.01(-2.04%)
Aug 05, 2021
0.5803
0.6450
0.5720
0.5920
936,155
+0.00(+0.05%)
Aug 04, 2021
0.5900
0.6100
0.5835
0.5917
327,805
+0.00(+0.58%)
Aug 03, 2021
0.6000
0.6130
0.5801
0.5883
350,326
-0.03(-4.19%)
Aug 02, 2021
0.5963
0.6180
0.5700
0.6140
452,482
+0.03(+4.78%)
Jul 30, 2021
0.6100
0.6100
0.5801
0.5860
275,700
-0.02(-2.66%)
Jul 29, 2021
0.6000
0.6131
0.5900
0.6020
475,821
+0.01(+1.59%)
Jul 28, 2021
0.6200
0.6200
0.5716
0.5926
335,592
+0.02(+3.96%)
Jul 27, 2021
0.5832
0.5980
0.5600
0.5700
709,227
-0.01(-0.87%)
Jul 26, 2021
0.6196
0.6240
0.5711
0.5750
707,103
-0.04(-6.43%)
Jul 23, 2021
0.6250
0.6400
0.5901
0.6145
500,015
-0.04(-6.28%)
Jul 22, 2021
0.6300
0.6949
0.6115
0.6557
1,587,647
+0.03(+4.26%)
Jul 21, 2021
0.6250
0.6384
0.6137
0.6289
155,043
+0.01(+2.24%)
Jul 20, 2021
0.6000
0.6360
0.5711
0.6151
281,570
+0.02(+2.52%)
Jul 19, 2021
0.5900
0.6564
0.5501
0.6000
840,700
-0.01(-2.26%)
Jul 16, 2021
0.6342
0.6439
0.6060
0.6139
340,691
-0.00(-0.47%)
Jul 15, 2021
0.6400
0.6533
0.6100
0.6168
515,092
-0.02(-3.02%)
Jul 14, 2021
0.6900
0.6900
0.6400
0.6360
926,146
-0.06(-9.01%)
Jul 13, 2021
0.7300
0.7410
0.6720
0.6990
640,149
-0.03(-3.59%)
Jul 12, 2021
0.6900
0.7350
0.6900
0.7250
648,086
+0.03(+4.51%)
Jul 09, 2021
0.7257
0.7257
0.6820
0.6937
429,465
-0.01(-0.90%)
Jul 08, 2021
0.6700
0.7197
0.6500
0.7000
688,525
+0.02(+3.70%)
Jul 07, 2021
0.6900
0.6989
0.6406
0.6750
928,385
-0.02(-3.43%)
Jul 06, 2021
0.7200
0.7300
0.6906
0.6990
656,581
-0.01(-1.15%)
Jul 02, 2021
0.7400
0.7500
0.7000
0.7071
890,981
-0.03(-3.80%)
Jul 01, 2021
0.7910
0.7997
0.7250
0.7350
1,539,777
-0.08(-9.26%)
Jun 30, 2021
0.8000
0.8500
0.7712
0.8100
4,959,881
+0.03(+3.38%)
Jun 29, 2021
0.7700
0.7990
0.7624
0.7835
845,071
+0.01(+1.24%)
Jun 28, 2021
0.7300
0.7860
0.7300
0.7739
1,881,901
+0.05(+6.39%)
Jun 25, 2021
0.7300
0.7300
0.7101
0.7274
432,001
+0.00(+0.46%)
Jun 24, 2021
0.7100
0.7290
0.7018
0.7241
625,960
+0.02(+3.18%)
Jun 23, 2021
0.7000
0.7200
0.6901
0.7018
492,472
+0.01(+1.21%)
Jun 22, 2021
0.6800
0.7000
0.6800
0.6934
456,653
+0.01(+1.37%)
Jun 21, 2021
0.7100
0.7100
0.6751
0.6840
487,056
-0.03(-3.82%)
Jun 18, 2021
0.7400
0.7400
0.7020
0.7112
655,483
-0.02(-2.12%)
Jun 17, 2021
0.6781
0.7378
0.6751
0.7266
1,354,582
+0.05(+6.85%)
Jun 16, 2021
0.6998
0.6998
0.6600
0.6800
1,352,536
-0.02(-3.27%)
Jun 15, 2021
0.7300
0.7399
0.7010
0.7030
675,395
-0.04(-5.54%)
Jun 14, 2021
0.7300
0.7769
0.7280
0.7442
1,192,704
+0.02(+2.20%)
Jun 11, 2021
0.7399
0.7399
0.7100
0.7282
837,741
-0.00(-0.27%)
Jun 10, 2021
0.7200
0.7469
0.7100
0.7302
1,891,398
-0.01(-1.92%)
Jun 09, 2021
0.7500
0.7862
0.7050
0.7445
2,349,501
-0.04(-5.30%)
Jun 08, 2021
0.8091
0.8111
0.7202
0.7862
6,732,664
+0.11(+15.62%)
Jun 07, 2021
0.7300
0.7300
0.6680
0.6800
3,079,474
-0.03(-4.21%)
Jun 04, 2021
0.6500
0.7299
0.6455
0.7099
1,177,968
+0.05(+8.28%)
Jun 03, 2021
0.6700
0.6799
0.6232
0.6556
1,515,910
+0.00(+0.09%)
Jun 02, 2021
0.6090
0.6884
0.5960
0.6550
3,189,058
+0.06(+9.18%)
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.