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
Nuvve Hldg Corp
(NQ:
NVVE
)
0.6000
-0.0195 (-3.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
0.6100
0.6400
0.5250
0.6000
96,831
-0.02(-3.15%)
May 30, 2024
0.6300
0.6350
0.5804
0.6195
111,542
-0.01(-2.36%)
May 29, 2024
0.6427
0.6500
0.6201
0.6345
51,213
-0.02(-2.41%)
May 28, 2024
0.6500
0.6700
0.6200
0.6502
73,079
-0.00(-0.20%)
May 24, 2024
0.6700
0.6863
0.6430
0.6515
29,438
+0.00(+0.23%)
May 23, 2024
0.7000
0.7100
0.6467
0.6500
62,847
-0.04(-5.34%)
May 22, 2024
0.6950
0.6950
0.6601
0.6867
26,864
+0.00(+0.25%)
May 21, 2024
0.7100
0.7203
0.6600
0.6850
50,551
-0.00(-0.38%)
May 20, 2024
0.6800
0.6942
0.6720
0.6876
54,087
+0.01(+2.17%)
May 17, 2024
0.7100
0.7191
0.6700
0.6730
66,517
-0.02(-2.44%)
May 16, 2024
0.6800
0.7125
0.6700
0.6898
48,499
-0.01(-1.44%)
May 15, 2024
0.7200
0.7164
0.6610
0.6999
171,133
-0.03(-3.91%)
May 14, 2024
0.7000
0.7296
0.6900
0.7284
126,999
+0.03(+4.09%)
May 13, 2024
0.7000
0.7211
0.6700
0.6998
45,452
+0.00(+0.44%)
May 10, 2024
0.6798
0.6980
0.6603
0.6967
67,352
+0.02(+2.38%)
May 09, 2024
0.6800
0.6989
0.6600
0.6805
75,882
+0.01(+1.14%)
May 08, 2024
0.6895
0.6990
0.6500
0.6728
94,459
+0.00(+0.12%)
May 07, 2024
0.7004
0.7200
0.6423
0.6720
100,277
-0.01(-1.93%)
May 06, 2024
0.7400
0.7400
0.6700
0.6852
78,938
-0.02(-3.49%)
May 03, 2024
0.7106
0.7300
0.6807
0.7100
110,292
-0.01(-1.70%)
May 02, 2024
0.7400
0.7400
0.6800
0.7223
121,218
-0.00(-0.41%)
May 01, 2024
0.6749
0.7400
0.6740
0.7253
327,199
+0.08(+11.58%)
Apr 30, 2024
0.7000
0.9400
0.6400
0.6500
3,387,102
-0.05(-7.51%)
Apr 29, 2024
0.7420
0.7420
0.6650
0.7028
90,831
-0.02(-2.47%)
Apr 26, 2024
0.7356
0.7400
0.7107
0.7206
45,700
-0.02(-2.49%)
Apr 25, 2024
0.7300
0.7419
0.7090
0.7390
47,870
+0.01(+1.37%)
Apr 24, 2024
0.7286
0.7500
0.7100
0.7290
26,314
+0.00(+0.14%)
Apr 23, 2024
0.7200
0.7543
0.7000
0.7280
64,971
+0.01(+1.49%)
Apr 22, 2024
0.6870
0.7500
0.6800
0.7173
60,658
+0.03(+4.41%)
Apr 19, 2024
0.6800
0.6900
0.6637
0.6870
24,570
+0.03(+4.00%)
Apr 18, 2024
0.6700
0.6700
0.6400
0.6606
91,347
+0.00(+0.05%)
Apr 17, 2024
0.6849
0.6849
0.6500
0.6603
38,109
+0.00(+0.06%)
Apr 16, 2024
0.6837
0.6900
0.6521
0.6599
74,702
-0.01(-1.76%)
Apr 15, 2024
0.7000
0.7020
0.6511
0.6717
59,190
-0.02(-2.95%)
Apr 12, 2024
0.7191
0.7191
0.6800
0.6921
79,732
-0.02(-2.53%)
Apr 11, 2024
0.7000
0.7380
0.6901
0.7101
39,514
+0.01(+0.94%)
Apr 10, 2024
0.7100
0.7300
0.6900
0.7035
96,916
-0.01(-1.37%)
Apr 09, 2024
0.7300
0.7400
0.7111
0.7133
46,455
-0.00(-0.47%)
Apr 08, 2024
0.7100
0.7409
0.7100
0.7167
41,980
-0.00(-0.46%)
Apr 05, 2024
0.7300
0.7400
0.7100
0.7200
107,222
+0.01(+1.42%)
Apr 04, 2024
0.7300
0.7388
0.7006
0.7099
141,079
-0.01(-1.13%)
Apr 03, 2024
0.7185
0.7288
0.7100
0.7180
81,046
-0.02(-2.11%)
Apr 02, 2024
0.7537
0.7780
0.7000
0.7335
256,707
-0.04(-5.60%)
Apr 01, 2024
0.9270
0.9270
0.7511
0.7770
504,559
-0.32(-29.36%)
Mar 28, 2024
0.9800
1.170
0.9800
1.100
828,101
+0.13(+13.97%)
Mar 27, 2024
0.9600
1.040
0.9200
0.9652
399,674
+0.02(+2.25%)
Mar 26, 2024
0.8660
0.9800
0.8600
0.9440
372,584
+0.08(+9.06%)
Mar 25, 2024
0.8180
0.8720
0.8180
0.8656
145,264
+0.04(+5.18%)
Mar 22, 2024
0.8400
0.8400
0.7975
0.8230
64,727
-0.01(-0.84%)
Mar 21, 2024
0.8298
0.8401
0.7975
0.8300
85,852
+0.02(+1.84%)
Mar 20, 2024
0.7900
0.8339
0.7700
0.8150
77,883
+0.02(+2.90%)
Mar 19, 2024
0.7869
0.8120
0.7711
0.7920
82,954
-0.00(-0.10%)
Mar 18, 2024
0.7800
0.7950
0.7501
0.7928
135,667
+0.02(+2.16%)
Mar 15, 2024
0.7800
0.8200
0.7760
0.7760
190,596
-0.01(-1.22%)
Mar 14, 2024
0.8300
0.9300
0.7813
0.7856
489,256
-0.04(-5.06%)
Mar 13, 2024
0.8000
0.8470
0.7801
0.8275
187,606
+0.04(+4.55%)
Mar 12, 2024
0.7900
0.8198
0.7805
0.7915
31,893
+0.00(+0.20%)
Mar 11, 2024
0.8000
0.8180
0.7850
0.7899
86,381
+0.00(+0.00%)
Mar 08, 2024
0.8000
0.8500
0.7896
0.7899
105,237
-0.03(-3.21%)
Mar 07, 2024
0.8040
0.8499
0.8010
0.8161
68,955
-0.01(-1.20%)
Mar 06, 2024
0.7800
0.8288
0.7669
0.8260
181,360
+0.04(+4.56%)
Mar 05, 2024
0.8000
0.8104
0.7651
0.7900
207,777
-0.01(-1.64%)
Mar 04, 2024
0.8800
0.8800
0.7500
0.8032
376,600
-0.05(-6.28%)
Mar 01, 2024
0.9000
0.9000
0.8489
0.8570
132,093
-0.03(-3.73%)
Feb 29, 2024
0.8000
0.9379
0.8000
0.8902
501,513
+0.10(+12.54%)
Feb 28, 2024
0.8000
0.8100
0.7800
0.7910
81,910
-0.01(-0.69%)
Feb 27, 2024
0.8100
0.8371
0.7874
0.7965
120,622
-0.01(-1.06%)
Feb 26, 2024
0.7900
0.8505
0.7800
0.8050
117,370
-0.01(-0.62%)
Feb 23, 2024
0.8300
0.8500
0.7439
0.8100
278,080
-0.03(-3.25%)
Feb 22, 2024
0.8727
0.8727
0.8200
0.8372
227,106
-0.04(-4.86%)
Feb 21, 2024
0.8700
0.9000
0.8221
0.8800
241,377
-0.01(-0.90%)
Feb 20, 2024
0.9050
0.9100
0.8200
0.8880
436,106
-0.01(-0.89%)
Feb 16, 2024
0.9437
0.9437
0.8600
0.8960
289,222
-0.03(-2.99%)
Feb 15, 2024
0.9633
0.9731
0.8901
0.9236
197,214
-0.02(-2.63%)
Feb 14, 2024
0.9790
0.9800
0.9145
0.9485
244,719
-0.03(-3.31%)
Feb 13, 2024
1.020
1.050
0.9603
0.9810
353,612
-0.08(-7.45%)
Feb 12, 2024
1.100
1.139
1.010
1.060
481,967
-0.04(-3.64%)
Feb 09, 2024
0.9800
1.140
0.9200
1.100
1,356,318
+0.17(+17.66%)
Feb 08, 2024
0.9957
0.9957
0.8500
0.9349
520,548
-0.05(-5.39%)
Feb 07, 2024
1.150
1.160
0.9602
0.9882
776,772
-0.16(-14.07%)
Feb 06, 2024
1.140
1.170
1.120
1.150
319,638
-0.02(-1.71%)
Feb 05, 2024
1.200
1.240
1.100
1.170
572,094
-0.08(-6.40%)
Feb 02, 2024
1.220
1.250
1.100
1.250
747,869
+0.03(+2.46%)
Feb 01, 2024
1.330
1.340
1.110
1.220
1,269,636
-0.02(-1.61%)
Jan 31, 2024
1.570
1.580
1.060
1.240
7,419,432
-2.10(-62.87%)
Jan 30, 2024
3.380
6.400
3.130
3.340
5,603,426
+0.20(+6.37%)
Jan 29, 2024
3.160
3.330
3.100
3.140
169,206
-0.04(-1.26%)
Jan 26, 2024
4.000
4.155
3.110
3.180
331,893
-1.80(-36.14%)
Jan 25, 2024
4.760
5.040
4.360
4.980
337,182
-0.14(-2.73%)
Jan 24, 2024
5.350
5.620
4.665
5.120
1,175,801
-0.40(-7.25%)
Jan 23, 2024
2.880
7.270
2.880
5.520
15,454,866
+2.54(+85.23%)
Jan 22, 2024
3.060
3.320
2.780
2.980
252,886
+2.88(+3004.17%)
Jan 19, 2024
0.0850
0.0960
0.0800
0.0960
5,773,835
+0.00(+3.45%)
Jan 18, 2024
0.0800
0.1075
0.0730
0.0928
12,808,090
-0.01(-8.21%)
Jan 17, 2024
0.0988
0.1089
0.0960
0.1011
7,466,819
-0.00(-0.79%)
Jan 16, 2024
0.1200
0.1200
0.0967
0.1019
6,757,516
-0.02(-16.13%)
Jan 12, 2024
0.1240
0.1445
0.1076
0.1215
64,830,420
+0.02(+25.13%)
Jan 11, 2024
0.1000
0.1015
0.0952
0.0971
1,535,719
-0.00(-2.90%)
Jan 10, 2024
0.1103
0.1117
0.0980
0.1000
2,314,352
-0.01(-10.87%)
Jan 09, 2024
0.1100
0.1245
0.1065
0.1122
2,832,100
+0.00(+4.37%)
Jan 08, 2024
0.1064
0.1097
0.1021
0.1075
1,054,158
+0.00(+1.32%)
Jan 05, 2024
0.1110
0.1122
0.1010
0.1061
922,457
-0.00(-3.81%)
Jan 04, 2024
0.1247
0.1247
0.1100
0.1103
1,546,658
-0.01(-10.40%)
Jan 03, 2024
0.1277
0.1299
0.1200
0.1231
1,124,708
-0.01(-5.45%)
Jan 02, 2024
0.1250
0.1340
0.1246
0.1302
453,076
+0.01(+4.58%)
Dec 29, 2023
0.1255
0.1300
0.1226
0.1245
895,301
-0.01(-4.23%)
Dec 28, 2023
0.1300
0.1350
0.1235
0.1300
1,169,542
-0.00(-1.52%)
Dec 27, 2023
0.1320
0.1399
0.1320
0.1320
1,723,884
+0.00(+1.46%)
Dec 26, 2023
0.1210
0.1440
0.1210
0.1301
1,884,588
+0.01(+8.42%)
Dec 22, 2023
0.1300
0.1319
0.1200
0.1200
1,014,533
-0.01(-4.84%)
Dec 21, 2023
0.1300
0.1375
0.1259
0.1261
910,309
-0.00(-1.25%)
Dec 20, 2023
0.1500
0.1531
0.1277
0.1277
2,338,026
-0.02(-14.87%)
Dec 19, 2023
0.1600
0.1600
0.1500
0.1500
640,119
-0.01(-5.90%)
Dec 18, 2023
0.1645
0.1645
0.1521
0.1594
699,890
+0.00(+0.44%)
Dec 15, 2023
0.1600
0.1645
0.1556
0.1587
442,100
-0.01(-3.82%)
Dec 14, 2023
0.1640
0.1700
0.1600
0.1650
1,047,215
+0.00(+0.61%)
Dec 13, 2023
0.1590
0.1650
0.1540
0.1640
1,030,013
+0.01(+6.49%)
Dec 12, 2023
0.1700
0.1700
0.1540
0.1540
828,536
-0.02(-9.78%)
Dec 11, 2023
0.1599
0.1720
0.1577
0.1707
556,218
+0.01(+7.22%)
Dec 08, 2023
0.1635
0.1690
0.1575
0.1592
1,021,769
-0.00(-2.63%)
Dec 07, 2023
0.1600
0.1640
0.1540
0.1635
737,542
+0.00(+2.19%)
Dec 06, 2023
0.1700
0.1715
0.1574
0.1600
451,942
-0.01(-4.82%)
Dec 05, 2023
0.1773
0.1773
0.1657
0.1681
414,948
-0.00(-2.27%)
Dec 04, 2023
0.1650
0.1750
0.1639
0.1720
636,742
+0.01(+4.75%)
Dec 01, 2023
0.1690
0.1698
0.1605
0.1642
598,136
+0.00(+1.36%)
Nov 30, 2023
0.1700
0.1700
0.1533
0.1620
940,391
-0.01(-6.36%)
Nov 29, 2023
0.1800
0.2152
0.1570
0.1730
3,972,003
+0.00(+0.00%)
Nov 28, 2023
0.1610
0.1799
0.1607
0.1730
596,214
+0.01(+5.55%)
Nov 27, 2023
0.1725
0.1725
0.1603
0.1639
537,775
-0.01(-3.87%)
Nov 24, 2023
0.1688
0.1750
0.1550
0.1705
785,516
+0.02(+10.71%)
Nov 22, 2023
0.1580
0.1600
0.1510
0.1540
498,652
+0.00(+0.20%)
Nov 21, 2023
0.1593
0.1600
0.1500
0.1537
882,727
-0.01(-5.71%)
Nov 20, 2023
0.1608
0.1649
0.1566
0.1630
615,013
-0.00(-1.21%)
Nov 17, 2023
0.1650
0.1700
0.1566
0.1650
1,320,113
+0.00(+0.00%)
Nov 16, 2023
0.1700
0.1658
0.1521
0.1650
807,875
+0.00(+2.17%)
Nov 15, 2023
0.1700
0.1717
0.1600
0.1615
456,165
-0.01(-4.32%)
Nov 14, 2023
0.1668
0.1699
0.1512
0.1688
949,871
+0.01(+5.50%)
Nov 13, 2023
0.1600
0.1650
0.1509
0.1600
1,062,619
-0.00(-1.84%)
Nov 10, 2023
0.1798
0.1800
0.1515
0.1630
2,174,244
-0.02(-11.94%)
Nov 09, 2023
0.2100
0.2075
0.1832
0.1851
4,474,613
-0.00(-1.96%)
Nov 08, 2023
0.1925
0.1925
0.1810
0.1888
268,904
-0.00(-2.48%)
Nov 07, 2023
0.1900
0.1989
0.1750
0.1936
1,016,765
+0.00(+1.89%)
Nov 06, 2023
0.2000
0.2040
0.1800
0.1900
785,539
+0.00(+0.53%)
Nov 03, 2023
0.1950
0.2116
0.1890
0.1890
1,111,523
-0.01(-2.98%)
Nov 02, 2023
0.1760
0.1950
0.1760
0.1948
840,368
+0.02(+8.83%)
Nov 01, 2023
0.1750
0.1825
0.1700
0.1790
976,973
-0.00(-2.35%)
Oct 31, 2023
0.1658
0.1925
0.1605
0.1833
1,766,769
+0.02(+10.55%)
Oct 30, 2023
0.1925
0.1989
0.1564
0.1658
3,139,236
-0.05(-22.88%)
Oct 27, 2023
0.2000
0.2150
0.1910
0.2150
2,491,118
-0.02(-8.51%)
Oct 26, 2023
0.1900
0.2350
0.1730
0.2350
11,389,833
-0.00(-1.67%)
Oct 25, 2023
0.2000
0.3050
0.1849
0.2390
153,381,696
+0.09(+61.27%)
Oct 24, 2023
0.1601
0.1638
0.1450
0.1482
4,525,456
-0.02(-10.07%)
Oct 23, 2023
0.1505
0.1660
0.1448
0.1648
1,636,391
+0.02(+10.23%)
Oct 20, 2023
0.1470
0.1628
0.1470
0.1495
1,083,060
+0.00(+1.56%)
Oct 19, 2023
0.1779
0.1832
0.1401
0.1472
2,844,923
-0.05(-26.40%)
Oct 18, 2023
0.1387
0.2000
0.1320
0.2000
15,472,550
-0.06(-23.66%)
Oct 17, 2023
0.2744
0.3300
0.2610
0.2620
2,228,052
-0.13(-32.96%)
Oct 16, 2023
0.3797
0.4100
0.3609
0.3908
262,389
+0.03(+9.44%)
Oct 13, 2023
0.3697
0.3744
0.3500
0.3571
46,674
+0.00(+1.16%)
Oct 12, 2023
0.4000
0.4100
0.3509
0.3530
371,802
-0.03(-8.34%)
Oct 11, 2023
0.3500
0.3937
0.3501
0.3851
147,689
+0.03(+8.66%)
Oct 10, 2023
0.3300
0.3749
0.3300
0.3544
77,231
+0.01(+4.24%)
Oct 09, 2023
0.3222
0.3474
0.3151
0.3400
82,295
-0.01(-2.16%)
Oct 06, 2023
0.3500
0.3500
0.3300
0.3475
281,197
+0.02(+6.56%)
Oct 05, 2023
0.3190
0.3499
0.3190
0.3261
154,139
-0.01(-2.95%)
Oct 04, 2023
0.3340
0.4190
0.3106
0.3360
873,270
+0.00(+0.60%)
Oct 03, 2023
0.3517
0.3517
0.3139
0.3340
109,945
-0.01(-3.10%)
Oct 02, 2023
0.3497
0.3497
0.3042
0.3447
89,858
+0.01(+1.68%)
Sep 29, 2023
0.3300
0.3500
0.3040
0.3390
206,393
+0.01(+3.99%)
Sep 28, 2023
0.3042
0.3350
0.3040
0.3260
203,864
+0.01(+3.95%)
Sep 27, 2023
0.3400
0.3476
0.2500
0.3136
228,370
-0.02(-6.39%)
Sep 26, 2023
0.3600
0.3650
0.3330
0.3350
178,631
-0.02(-6.69%)
Sep 25, 2023
0.3878
0.3591
0.3590
0.3590
94,643
-0.00(-0.31%)
Sep 22, 2023
0.3850
0.3968
0.3500
0.3601
254,467
-0.02(-5.26%)
Sep 21, 2023
0.4000
0.4090
0.3724
0.3801
194,475
-0.02(-5.00%)
Sep 20, 2023
0.4408
0.4408
0.4000
0.4001
215,834
-0.05(-10.17%)
Sep 19, 2023
0.4397
0.4529
0.4149
0.4454
184,994
+0.01(+1.20%)
Sep 18, 2023
0.4400
0.4488
0.4001
0.4401
115,904
-0.01(-2.20%)
Sep 15, 2023
0.4060
0.4500
0.3710
0.4500
507,245
+0.04(+10.84%)
Sep 14, 2023
0.4000
0.4099
0.3850
0.4060
258,512
+0.02(+4.10%)
Sep 13, 2023
0.3977
0.4019
0.3801
0.3900
216,006
+0.00(+0.10%)
Sep 12, 2023
0.4400
0.4599
0.3892
0.3896
593,081
-0.05(-11.25%)
Sep 11, 2023
0.4849
0.4896
0.4390
0.4390
607,539
-0.05(-9.47%)
Sep 08, 2023
0.4626
0.4849
0.4611
0.4849
98,639
+0.01(+1.15%)
Sep 07, 2023
0.4889
0.4889
0.4622
0.4794
106,508
+0.01(+2.74%)
Sep 06, 2023
0.4600
0.4819
0.4620
0.4666
115,788
-0.01(-2.26%)
Sep 05, 2023
0.4790
0.4868
0.4713
0.4774
49,775
-0.00(-0.54%)
Sep 01, 2023
0.4900
0.4986
0.4800
0.4800
107,731
-0.01(-1.84%)
Aug 31, 2023
0.5194
0.5194
0.4890
0.4890
95,932
-0.03(-5.85%)
Aug 30, 2023
0.5000
0.5197
0.4901
0.5194
209,682
+0.02(+3.06%)
Aug 29, 2023
0.4900
0.5179
0.4896
0.5040
122,300
+0.02(+4.05%)
Aug 28, 2023
0.4880
0.5000
0.4801
0.4844
66,772
-0.00(-0.94%)
Aug 25, 2023
0.4810
0.5196
0.4800
0.4890
129,923
-0.01(-1.93%)
Aug 24, 2023
0.4884
0.5197
0.4810
0.4986
265,919
-0.02(-4.06%)
Aug 23, 2023
0.5300
0.5300
0.5042
0.5197
145,257
-0.01(-2.31%)
Aug 22, 2023
0.4859
0.5350
0.4859
0.5320
215,315
+0.04(+8.33%)
Aug 21, 2023
0.5100
0.5119
0.4850
0.4911
72,862
-0.00(-0.08%)
Aug 18, 2023
0.4817
0.5300
0.4817
0.4915
218,788
+0.00(+0.37%)
Aug 17, 2023
0.4950
0.4957
0.4850
0.4897
205,589
-0.00(-0.75%)
Aug 16, 2023
0.5100
0.5200
0.4700
0.4934
365,484
-0.02(-3.44%)
Aug 15, 2023
0.5105
0.5299
0.5019
0.5110
253,109
-0.02(-4.38%)
Aug 14, 2023
0.5200
0.5345
0.5100
0.5344
411,693
+0.00(+0.89%)
Aug 11, 2023
0.5750
0.5750
0.5013
0.5297
783,149
-0.04(-7.07%)
Aug 10, 2023
0.6800
0.6800
0.5629
0.5700
768,715
-0.04(-6.71%)
Aug 09, 2023
0.6319
0.6377
0.5900
0.6110
325,284
+0.00(+0.16%)
Aug 08, 2023
0.6445
0.6722
0.6000
0.6100
629,743
-0.10(-13.68%)
Aug 07, 2023
0.7100
0.7146
0.6600
0.7067
272,728
+0.02(+2.42%)
Aug 04, 2023
0.6700
0.7200
0.6670
0.6900
338,094
+0.02(+2.74%)
Aug 03, 2023
0.7000
0.8500
0.6550
0.6716
1,034,420
-0.04(-5.54%)
Aug 02, 2023
0.6300
0.9000
0.6170
0.7110
3,461,049
+0.08(+12.62%)
Aug 01, 2023
0.6400
0.6510
0.6017
0.6313
175,976
-0.01(-1.21%)
Jul 31, 2023
0.5950
0.6670
0.5800
0.6390
433,979
+0.04(+7.21%)
Jul 28, 2023
0.6000
0.6250
0.5800
0.5960
266,312
-0.00(-0.67%)
Jul 27, 2023
0.6000
0.6297
0.5810
0.6000
269,883
+0.01(+1.69%)
Jul 26, 2023
0.5988
0.6062
0.5801
0.5900
116,789
-0.01(-1.67%)
Jul 25, 2023
0.5710
0.6200
0.5710
0.6000
256,199
+0.03(+4.75%)
Jul 24, 2023
0.5984
0.6383
0.5700
0.5728
550,149
-0.04(-6.19%)
Jul 21, 2023
0.6201
0.6500
0.6000
0.6106
477,836
-0.02(-2.62%)
Jul 20, 2023
0.7100
0.7190
0.6000
0.6270
569,193
-0.07(-9.71%)
Jul 19, 2023
0.6160
0.6944
0.6160
0.6944
455,499
+0.08(+12.54%)
Jul 18, 2023
0.5980
0.6397
0.5707
0.6170
639,456
+0.05(+8.02%)
Jul 17, 2023
0.6100
0.6200
0.5600
0.5712
309,645
-0.03(-4.80%)
Jul 14, 2023
0.6284
0.6400
0.5801
0.6000
668,172
-0.04(-6.24%)
Jul 13, 2023
0.6570
0.7190
0.6359
0.6399
916,133
-0.01(-1.48%)
Jul 12, 2023
0.7190
0.7400
0.6402
0.6495
994,657
-0.04(-5.43%)
Jul 11, 2023
0.7356
0.8400
0.6868
0.6868
3,555,642
+0.01(+1.00%)
Jul 10, 2023
0.6000
0.7080
0.5901
0.6800
1,179,669
+0.07(+11.46%)
Jul 07, 2023
0.5895
0.6200
0.5800
0.6101
351,309
+0.03(+4.54%)
Jul 06, 2023
0.6100
0.6290
0.5800
0.5836
708,036
-0.05(-7.22%)
Jul 05, 2023
0.5200
0.6300
0.5200
0.6290
1,278,373
+0.04(+6.66%)
Jul 03, 2023
0.5990
0.6200
0.5651
0.5897
576,921
-0.01(-0.89%)
Jun 30, 2023
0.5800
0.5963
0.5308
0.5950
860,489
+0.00(+0.17%)
Jun 29, 2023
0.5500
0.6100
0.5400
0.5940
1,418,437
+0.06(+11.80%)
Jun 28, 2023
0.5300
0.5600
0.5201
0.5313
816,443
-0.01(-1.79%)
Jun 27, 2023
0.5200
0.5600
0.4901
0.5410
2,145,694
+0.01(+2.31%)
Jun 26, 2023
0.4601
0.5500
0.4600
0.5288
3,051,850
+0.02(+3.69%)
Jun 23, 2023
0.6198
0.6700
0.5060
0.5100
18,338,246
+0.05(+12.01%)
Jun 22, 2023
0.4700
0.4760
0.4550
0.4553
4,608,882
-0.01(-3.13%)
Jun 21, 2023
0.4731
0.4791
0.4612
0.4700
99,387
+0.00(+0.00%)
Jun 20, 2023
0.4800
0.5102
0.4610
0.4700
241,800
+0.00(+0.00%)
Jun 16, 2023
0.4900
0.5142
0.4700
0.4700
164,274
-0.02(-4.08%)
Jun 15, 2023
0.5100
0.5164
0.4801
0.4900
199,382
+0.00(+0.00%)
Jun 14, 2023
0.5000
0.5100
0.4800
0.4900
140,165
+0.01(+2.57%)
Jun 13, 2023
0.4730
0.5141
0.4730
0.4777
163,417
+0.00(+0.99%)
Jun 12, 2023
0.4710
0.5188
0.4700
0.4730
269,782
+0.00(+0.64%)
Jun 09, 2023
0.4800
0.4879
0.4601
0.4700
100,084
+0.00(+0.00%)
Jun 08, 2023
0.4900
0.4975
0.4644
0.4700
109,978
+0.00(+0.00%)
Jun 07, 2023
0.4821
0.5000
0.4670
0.4700
165,533
-0.01(-1.61%)
Jun 06, 2023
0.4952
0.5117
0.4777
0.4777
226,082
-0.02(-3.53%)
Jun 05, 2023
0.5775
0.5825
0.4911
0.4952
274,933
-0.05(-9.96%)
Jun 02, 2023
0.5400
0.5500
0.5362
0.5500
86,854
+0.02(+3.75%)
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.