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
Odyssey Marine Expl
(NQ:
OMEX
)
5.150
-0.130 (-2.46%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 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
4.790
5.000
4.730
4.950
121,363
+0.24(+5.10%)
May 30, 2024
4.730
4.850
4.620
4.710
112,160
+0.04(+0.86%)
May 29, 2024
4.700
4.740
4.560
4.670
94,619
+0.00(+0.00%)
May 28, 2024
3.990
4.940
3.990
4.670
423,753
+0.63(+15.59%)
May 24, 2024
3.970
4.090
3.850
4.040
37,926
+0.10(+2.67%)
May 23, 2024
4.020
4.048
3.910
3.935
20,452
-0.07(-1.87%)
May 22, 2024
3.950
4.040
3.950
4.010
27,536
+0.06(+1.52%)
May 21, 2024
4.000
4.022
3.940
3.950
15,794
-0.03(-0.75%)
May 20, 2024
4.000
4.075
3.920
3.980
39,443
-0.04(-1.00%)
May 17, 2024
4.000
4.089
4.000
4.020
24,076
+0.07(+1.77%)
May 16, 2024
3.800
3.980
3.750
3.950
61,020
+0.16(+4.22%)
May 15, 2024
4.220
4.240
3.770
3.790
127,714
-0.46(-10.82%)
May 14, 2024
4.190
4.340
4.130
4.250
109,791
-0.05(-1.16%)
May 13, 2024
4.150
4.300
4.060
4.300
60,931
+0.21(+5.13%)
May 10, 2024
3.930
4.250
3.900
4.090
130,479
+0.11(+2.76%)
May 09, 2024
3.950
4.030
3.880
3.980
34,881
-0.02(-0.50%)
May 08, 2024
3.930
4.075
3.890
4.000
67,168
+0.11(+2.83%)
May 07, 2024
3.870
4.140
3.850
3.890
65,885
+0.02(+0.52%)
May 06, 2024
3.860
3.990
3.795
3.870
51,733
+0.22(+6.03%)
May 03, 2024
3.520
3.670
3.520
3.650
50,277
+0.13(+3.69%)
May 02, 2024
3.620
3.630
3.520
3.520
40,072
-0.11(-3.03%)
May 01, 2024
3.650
3.710
3.620
3.630
25,332
-0.04(-1.09%)
Apr 30, 2024
3.550
3.670
3.520
3.670
33,982
+0.15(+4.26%)
Apr 29, 2024
3.570
3.646
3.490
3.520
12,715
-0.01(-0.28%)
Apr 26, 2024
3.630
3.725
3.515
3.530
48,677
-0.11(-3.02%)
Apr 25, 2024
3.540
3.663
3.460
3.640
57,968
+0.06(+1.68%)
Apr 24, 2024
3.640
3.670
3.520
3.580
49,488
-0.05(-1.38%)
Apr 23, 2024
3.880
3.900
3.560
3.630
138,681
-0.24(-6.20%)
Apr 22, 2024
4.000
4.050
3.815
3.870
49,215
-0.15(-3.73%)
Apr 19, 2024
3.880
4.060
3.830
4.020
81,426
+0.09(+2.29%)
Apr 18, 2024
3.790
3.950
3.640
3.930
37,851
+0.19(+5.08%)
Apr 17, 2024
3.750
3.900
3.610
3.740
55,662
-0.01(-0.27%)
Apr 16, 2024
3.730
3.810
3.690
3.750
49,193
-0.04(-1.06%)
Apr 15, 2024
3.790
3.920
3.740
3.790
38,946
-0.06(-1.56%)
Apr 12, 2024
3.720
3.850
3.660
3.850
44,994
+0.07(+1.85%)
Apr 11, 2024
3.830
3.845
3.730
3.780
31,699
+0.01(+0.27%)
Apr 10, 2024
3.925
3.940
3.735
3.770
67,850
-0.17(-4.31%)
Apr 09, 2024
3.930
4.020
3.900
3.940
12,540
-0.07(-1.75%)
Apr 08, 2024
3.890
4.040
3.890
4.010
31,821
+0.03(+0.75%)
Apr 05, 2024
3.870
4.000
3.870
3.980
18,653
+0.01(+0.25%)
Apr 04, 2024
3.970
3.990
3.850
3.970
46,624
+0.03(+0.76%)
Apr 03, 2024
3.890
3.990
3.850
3.940
48,444
+0.07(+1.81%)
Apr 02, 2024
3.910
3.920
3.770
3.870
37,841
+0.05(+1.31%)
Apr 01, 2024
3.750
3.921
3.750
3.820
35,800
+0.01(+0.26%)
Mar 28, 2024
3.960
4.065
3.760
3.810
254,072
-0.20(-4.99%)
Mar 27, 2024
3.910
4.140
3.910
4.010
62,600
+0.16(+4.16%)
Mar 26, 2024
4.010
4.010
3.782
3.850
139,805
-0.22(-5.41%)
Mar 25, 2024
4.090
4.100
3.990
4.070
34,325
-0.03(-0.73%)
Mar 22, 2024
4.110
4.152
4.011
4.100
25,120
-0.01(-0.24%)
Mar 21, 2024
3.880
4.160
3.700
4.110
120,947
+0.27(+7.03%)
Mar 20, 2024
4.000
4.000
3.775
3.840
96,065
-0.16(-4.00%)
Mar 19, 2024
4.010
4.120
3.870
4.000
147,176
-0.02(-0.50%)
Mar 18, 2024
4.220
4.220
3.910
4.020
126,127
-0.21(-4.96%)
Mar 15, 2024
4.140
4.280
4.120
4.230
83,111
+0.03(+0.71%)
Mar 14, 2024
4.140
4.260
4.000
4.200
58,512
+0.07(+1.69%)
Mar 13, 2024
4.210
4.300
4.120
4.130
29,039
-0.15(-3.50%)
Mar 12, 2024
4.080
4.290
4.039
4.280
101,799
+0.13(+3.13%)
Mar 11, 2024
4.370
4.370
4.050
4.150
175,195
-0.28(-6.32%)
Mar 08, 2024
4.410
4.440
4.340
4.430
30,814
+0.02(+0.45%)
Mar 07, 2024
4.420
4.500
4.380
4.410
30,390
-0.03(-0.68%)
Mar 06, 2024
4.500
4.580
4.385
4.440
66,118
-0.08(-1.77%)
Mar 05, 2024
4.700
4.750
4.430
4.520
63,686
-0.23(-4.84%)
Mar 04, 2024
4.780
4.850
4.635
4.750
69,393
+0.08(+1.71%)
Mar 01, 2024
4.620
4.703
4.480
4.670
65,612
+0.05(+1.08%)
Feb 29, 2024
4.590
4.650
4.550
4.620
32,776
+0.05(+1.09%)
Feb 28, 2024
4.500
4.610
4.340
4.570
53,533
-0.01(-0.22%)
Feb 27, 2024
4.720
4.738
4.550
4.580
32,204
-0.17(-3.58%)
Feb 26, 2024
4.740
4.770
4.670
4.750
49,148
+0.05(+1.06%)
Feb 23, 2024
4.760
4.900
4.610
4.700
124,067
-0.05(-1.05%)
Feb 22, 2024
4.700
4.752
4.480
4.750
63,996
+0.00(+0.00%)
Feb 21, 2024
4.710
4.760
4.522
4.750
62,009
+0.06(+1.28%)
Feb 20, 2024
4.500
4.740
4.396
4.690
86,086
+0.19(+4.22%)
Feb 16, 2024
4.330
4.510
4.213
4.500
80,244
+0.22(+5.14%)
Feb 15, 2024
4.160
4.310
4.160
4.280
51,385
+0.11(+2.64%)
Feb 14, 2024
4.315
4.385
4.170
4.170
95,054
-0.11(-2.46%)
Feb 13, 2024
4.340
4.360
4.270
4.275
14,122
-0.05(-1.27%)
Feb 12, 2024
4.340
4.465
4.300
4.330
46,316
-0.07(-1.59%)
Feb 09, 2024
4.440
4.475
4.380
4.400
32,543
-0.03(-0.68%)
Feb 08, 2024
4.320
4.470
4.200
4.430
59,704
+0.16(+3.75%)
Feb 07, 2024
4.290
4.360
4.200
4.270
104,398
+0.01(+0.23%)
Feb 06, 2024
4.200
4.400
4.190
4.260
119,032
+0.05(+1.19%)
Feb 05, 2024
4.480
4.529
4.110
4.210
121,641
-0.26(-5.82%)
Feb 02, 2024
4.631
4.723
4.470
4.470
86,125
-0.21(-4.49%)
Feb 01, 2024
4.740
4.750
4.610
4.680
57,113
+0.00(+0.00%)
Jan 31, 2024
4.760
5.070
4.680
4.680
256,813
-0.08(-1.68%)
Jan 30, 2024
4.670
4.840
4.650
4.760
39,574
+0.11(+2.37%)
Jan 29, 2024
4.600
4.680
4.510
4.650
36,481
+0.05(+1.09%)
Jan 26, 2024
4.580
4.660
4.540
4.600
30,359
-0.02(-0.43%)
Jan 25, 2024
4.560
4.690
4.547
4.620
80,037
-0.02(-0.43%)
Jan 24, 2024
4.650
4.690
4.620
4.640
34,718
-0.03(-0.64%)
Jan 23, 2024
4.700
4.775
4.600
4.670
67,556
-0.03(-0.64%)
Jan 22, 2024
4.670
4.790
4.646
4.700
88,007
+0.04(+0.86%)
Jan 19, 2024
4.650
4.723
4.500
4.660
119,590
+0.01(+0.22%)
Jan 18, 2024
4.600
4.710
4.570
4.650
72,086
-0.06(-1.27%)
Jan 17, 2024
4.690
4.710
4.520
4.710
33,075
+0.02(+0.43%)
Jan 16, 2024
4.630
4.788
4.470
4.690
175,045
+0.02(+0.43%)
Jan 12, 2024
4.600
4.720
4.530
4.670
42,882
+0.02(+0.43%)
Jan 11, 2024
4.660
4.700
4.610
4.650
31,138
+0.01(+0.22%)
Jan 10, 2024
4.500
4.780
4.480
4.640
92,838
+0.14(+3.11%)
Jan 09, 2024
4.610
4.660
4.470
4.500
123,872
-0.11(-2.39%)
Jan 08, 2024
4.380
4.648
4.140
4.610
147,198
+0.14(+3.13%)
Jan 05, 2024
4.530
4.600
4.200
4.470
134,222
-0.06(-1.32%)
Jan 04, 2024
4.630
4.879
4.530
4.530
128,266
-0.12(-2.58%)
Jan 03, 2024
4.440
4.700
4.400
4.650
88,307
+0.03(+0.65%)
Jan 02, 2024
4.720
4.720
4.390
4.620
129,121
-0.03(-0.65%)
Dec 29, 2023
4.520
4.680
4.480
4.650
87,442
+0.16(+3.56%)
Dec 28, 2023
4.470
4.550
4.370
4.490
401,428
+0.02(+0.45%)
Dec 27, 2023
4.200
4.560
4.200
4.470
482,440
+0.28(+6.68%)
Dec 26, 2023
3.580
4.453
3.500
4.190
1,083,044
+0.61(+17.04%)
Dec 22, 2023
3.580
3.645
3.460
3.580
91,637
+0.04(+1.13%)
Dec 21, 2023
3.140
3.730
3.090
3.540
116,360
+0.41(+13.10%)
Dec 20, 2023
2.910
3.280
2.860
3.130
86,976
+0.27(+9.44%)
Dec 19, 2023
3.020
3.090
2.850
2.860
104,341
-0.12(-4.03%)
Dec 18, 2023
3.210
3.232
2.920
2.980
215,461
-0.15(-4.79%)
Dec 15, 2023
3.210
3.290
3.100
3.130
155,443
-0.09(-2.80%)
Dec 14, 2023
3.390
3.400
3.200
3.220
103,435
-0.10(-3.01%)
Dec 13, 2023
3.370
3.420
3.210
3.320
84,643
+0.04(+1.22%)
Dec 12, 2023
3.430
3.430
3.170
3.280
172,065
-0.08(-2.38%)
Dec 11, 2023
3.390
3.460
3.270
3.360
87,641
+0.03(+0.90%)
Dec 08, 2023
3.350
3.400
3.070
3.330
490,401
-0.02(-0.60%)
Dec 07, 2023
3.454
3.463
3.270
3.350
79,386
-0.06(-1.76%)
Dec 06, 2023
3.444
3.520
3.248
3.410
45,529
+0.05(+1.49%)
Dec 05, 2023
3.610
3.620
3.290
3.360
119,660
-0.20(-5.62%)
Dec 04, 2023
3.480
3.570
3.400
3.560
59,366
+0.06(+1.71%)
Dec 01, 2023
3.590
3.690
3.441
3.500
81,114
-0.19(-5.15%)
Nov 30, 2023
3.590
3.690
3.420
3.690
70,631
+0.13(+3.80%)
Nov 29, 2023
3.490
3.610
3.460
3.555
18,770
-0.02(-0.70%)
Nov 28, 2023
3.520
3.650
3.440
3.580
50,089
+0.09(+2.58%)
Nov 27, 2023
3.510
3.650
3.450
3.490
50,434
-0.05(-1.41%)
Nov 24, 2023
3.390
3.670
3.360
3.540
46,737
+0.22(+6.63%)
Nov 22, 2023
3.480
3.620
3.240
3.320
56,670
-0.16(-4.60%)
Nov 21, 2023
3.550
3.663
3.230
3.480
140,840
-0.21(-5.69%)
Nov 20, 2023
3.510
3.690
3.482
3.690
36,888
+0.00(+0.00%)
Nov 17, 2023
3.630
3.750
3.620
3.690
12,184
-0.04(-1.07%)
Nov 16, 2023
3.640
3.750
3.430
3.730
53,398
+0.09(+2.47%)
Nov 15, 2023
3.650
3.850
3.600
3.640
60,915
+0.08(+2.25%)
Nov 14, 2023
3.600
3.730
3.510
3.560
17,544
-0.04(-1.11%)
Nov 13, 2023
3.610
3.750
3.500
3.600
32,603
+0.01(+0.28%)
Nov 10, 2023
3.590
3.650
3.560
3.590
16,855
+0.00(+0.00%)
Nov 09, 2023
3.680
3.680
3.480
3.590
15,093
-0.10(-2.71%)
Nov 08, 2023
3.640
3.700
3.540
3.690
20,141
+0.08(+2.22%)
Nov 07, 2023
3.620
3.700
3.550
3.610
29,288
-0.01(-0.28%)
Nov 06, 2023
3.600
3.690
3.540
3.620
10,704
+0.02(+0.56%)
Nov 03, 2023
3.700
3.700
3.460
3.600
23,960
-0.03(-0.83%)
Nov 02, 2023
3.615
3.650
3.560
3.630
11,675
-0.06(-1.63%)
Nov 01, 2023
3.790
3.790
3.590
3.690
18,720
-0.10(-2.64%)
Oct 31, 2023
3.560
3.790
3.559
3.790
46,202
+0.11(+2.99%)
Oct 30, 2023
3.540
3.700
3.421
3.680
53,094
+0.15(+4.25%)
Oct 27, 2023
3.560
3.565
3.280
3.530
165,725
-0.09(-2.49%)
Oct 26, 2023
3.590
3.620
3.500
3.620
61,541
-0.03(-0.82%)
Oct 25, 2023
3.602
3.680
3.532
3.650
54,528
+0.00(+0.00%)
Oct 24, 2023
3.700
3.740
3.540
3.650
58,399
-0.05(-1.35%)
Oct 23, 2023
3.760
3.880
3.670
3.700
59,109
-0.19(-4.88%)
Oct 20, 2023
3.800
3.920
3.770
3.890
29,344
+0.05(+1.30%)
Oct 19, 2023
3.720
3.850
3.717
3.840
18,723
+0.05(+1.32%)
Oct 18, 2023
3.870
3.900
3.700
3.790
53,823
-0.07(-1.81%)
Oct 17, 2023
3.800
3.967
3.780
3.860
38,610
-0.01(-0.26%)
Oct 16, 2023
3.860
4.027
3.760
3.870
178,751
+0.00(+0.00%)
Oct 13, 2023
3.900
3.920
3.590
3.870
89,834
+0.01(+0.26%)
Oct 12, 2023
4.130
4.170
3.550
3.860
172,893
-0.23(-5.62%)
Oct 11, 2023
4.570
4.570
3.980
4.090
110,577
-0.36(-8.09%)
Oct 10, 2023
3.880
4.660
3.870
4.450
587,807
+0.71(+18.98%)
Oct 09, 2023
3.690
3.820
3.680
3.740
10,354
+0.06(+1.63%)
Oct 06, 2023
3.720
3.800
3.670
3.680
10,740
-0.03(-0.81%)
Oct 05, 2023
3.611
3.850
3.611
3.710
37,081
+0.13(+3.63%)
Oct 04, 2023
3.590
3.730
3.580
3.580
59,183
-0.04(-1.10%)
Oct 03, 2023
3.730
3.730
3.580
3.620
71,283
-0.11(-2.95%)
Oct 02, 2023
3.750
3.750
3.650
3.730
16,245
-0.01(-0.27%)
Sep 29, 2023
3.630
3.760
3.620
3.740
38,963
+0.12(+3.31%)
Sep 28, 2023
3.720
3.790
3.610
3.620
35,413
-0.10(-2.69%)
Sep 27, 2023
3.750
3.880
3.710
3.720
35,930
+0.06(+1.64%)
Sep 26, 2023
3.670
3.844
3.580
3.660
367,616
-0.01(-0.27%)
Sep 25, 2023
3.500
3.700
3.520
3.670
38,072
+0.04(+1.10%)
Sep 22, 2023
3.450
3.670
3.415
3.630
54,884
+0.08(+2.40%)
Sep 21, 2023
3.580
3.680
3.520
3.545
207,967
-0.08(-2.21%)
Sep 20, 2023
3.690
3.750
3.570
3.625
334,118
-0.06(-1.76%)
Sep 19, 2023
3.670
3.800
3.570
3.690
137,089
-0.11(-2.89%)
Sep 18, 2023
3.680
3.800
3.600
3.800
44,584
+0.12(+3.26%)
Sep 15, 2023
3.960
3.970
3.665
3.680
211,620
-0.25(-6.36%)
Sep 14, 2023
3.875
4.073
3.875
3.930
46,426
+0.01(+0.26%)
Sep 13, 2023
3.650
4.090
3.560
3.920
76,621
+0.15(+3.98%)
Sep 12, 2023
3.710
3.850
3.655
3.770
12,493
+0.02(+0.53%)
Sep 11, 2023
3.700
3.890
3.700
3.750
30,512
+0.03(+0.81%)
Sep 08, 2023
3.740
3.810
3.630
3.720
34,331
-0.05(-1.33%)
Sep 07, 2023
3.990
3.990
3.760
3.770
39,889
-0.17(-4.31%)
Sep 06, 2023
3.920
4.000
3.920
3.940
16,795
-0.02(-0.51%)
Sep 05, 2023
3.910
4.090
3.910
3.960
22,179
+0.00(+0.00%)
Sep 01, 2023
3.980
4.056
3.910
3.960
36,978
-0.06(-1.49%)
Aug 31, 2023
4.010
4.147
3.900
4.020
88,944
-0.09(-2.19%)
Aug 30, 2023
4.280
4.340
4.080
4.110
31,476
-0.18(-4.20%)
Aug 29, 2023
4.430
4.480
4.290
4.290
69,902
-0.06(-1.38%)
Aug 28, 2023
4.190
4.680
4.190
4.350
192,258
+0.22(+5.33%)
Aug 25, 2023
3.987
4.250
3.932
4.130
63,232
+0.13(+3.25%)
Aug 24, 2023
3.840
4.008
3.820
4.000
43,848
+0.07(+1.78%)
Aug 23, 2023
3.730
3.950
3.730
3.930
59,488
+0.17(+4.52%)
Aug 22, 2023
3.840
3.870
3.760
3.760
15,321
-0.07(-1.83%)
Aug 21, 2023
3.790
3.890
3.751
3.830
86,425
-0.02(-0.52%)
Aug 18, 2023
3.850
3.930
3.650
3.850
50,506
+0.00(+0.00%)
Aug 17, 2023
3.840
3.900
3.660
3.850
95,665
+0.01(+0.26%)
Aug 16, 2023
3.750
3.870
3.671
3.840
83,192
-0.02(-0.52%)
Aug 15, 2023
4.010
4.010
3.520
3.860
145,948
-0.06(-1.53%)
Aug 14, 2023
3.570
4.030
3.574
3.920
58,176
+0.17(+4.53%)
Aug 11, 2023
3.790
3.790
3.570
3.750
41,279
-0.03(-0.79%)
Aug 10, 2023
3.660
3.790
3.610
3.780
23,368
+0.06(+1.61%)
Aug 09, 2023
3.640
3.740
3.479
3.720
22,995
+0.09(+2.48%)
Aug 08, 2023
3.710
3.710
3.630
3.630
6,443
-0.05(-1.36%)
Aug 07, 2023
3.690
3.750
3.657
3.680
20,183
-0.08(-2.13%)
Aug 04, 2023
3.800
3.840
3.720
3.760
30,639
-0.05(-1.31%)
Aug 03, 2023
3.740
3.830
3.710
3.810
17,183
+0.02(+0.53%)
Aug 02, 2023
3.750
3.820
3.700
3.790
18,542
+0.05(+1.34%)
Aug 01, 2023
3.670
3.760
3.670
3.740
16,179
+0.04(+1.08%)
Jul 31, 2023
3.640
3.750
3.640
3.700
36,890
+0.06(+1.65%)
Jul 28, 2023
3.570
3.710
3.540
3.640
41,427
-0.01(-0.27%)
Jul 27, 2023
3.660
3.703
3.523
3.650
92,514
-0.07(-1.88%)
Jul 26, 2023
3.700
3.720
3.625
3.720
55,300
-0.03(-0.80%)
Jul 25, 2023
3.700
3.800
3.599
3.750
47,501
+0.10(+2.74%)
Jul 24, 2023
3.850
3.850
3.620
3.650
47,955
-0.13(-3.44%)
Jul 21, 2023
3.580
3.870
3.510
3.780
185,364
+0.11(+3.00%)
Jul 20, 2023
3.600
3.770
3.590
3.670
20,906
+0.03(+0.82%)
Jul 19, 2023
3.620
3.660
3.466
3.640
53,477
+0.07(+1.96%)
Jul 18, 2023
3.600
3.740
3.501
3.570
50,744
-0.04(-1.11%)
Jul 17, 2023
3.530
3.630
3.451
3.610
68,848
+0.05(+1.40%)
Jul 14, 2023
3.630
3.740
3.520
3.560
247,279
-0.10(-2.73%)
Jul 13, 2023
3.820
3.875
3.600
3.660
34,549
-0.15(-3.94%)
Jul 12, 2023
3.820
3.920
3.630
3.810
143,122
-0.04(-1.04%)
Jul 11, 2023
3.940
3.940
3.660
3.850
126,105
-0.11(-2.78%)
Jul 10, 2023
4.070
4.139
3.945
3.960
67,976
-0.01(-0.25%)
Jul 07, 2023
3.980
4.210
3.860
3.970
303,049
+0.01(+0.13%)
Jul 06, 2023
3.520
3.989
3.520
3.965
176,858
+0.40(+11.06%)
Jul 05, 2023
3.560
3.620
3.420
3.570
38,400
+0.04(+1.13%)
Jul 03, 2023
3.520
3.620
3.470
3.530
11,959
-0.07(-1.94%)
Jun 30, 2023
3.620
3.640
3.480
3.600
44,626
-0.06(-1.64%)
Jun 29, 2023
3.660
3.760
3.580
3.660
55,178
+0.00(+0.00%)
Jun 28, 2023
3.660
3.750
3.570
3.660
55,020
-0.04(-1.08%)
Jun 27, 2023
3.600
3.730
3.410
3.700
45,189
+0.10(+2.78%)
Jun 26, 2023
3.660
3.660
3.560
3.600
15,602
-0.06(-1.64%)
Jun 23, 2023
3.570
3.660
3.480
3.660
40,820
+0.09(+2.52%)
Jun 22, 2023
3.720
3.720
3.520
3.570
13,533
-0.12(-3.25%)
Jun 21, 2023
3.790
3.790
3.560
3.690
48,533
-0.06(-1.60%)
Jun 20, 2023
3.800
3.800
3.610
3.750
25,186
-0.10(-2.60%)
Jun 16, 2023
3.600
3.880
3.554
3.850
103,244
+0.24(+6.65%)
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.