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
Safe & Green Holdings Corp
(NQ:
SGBX
)
3.030
+0.050 (+1.68%)
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, 2022
0.9376
0.9986
0.9330
0.9986
56,091
+0.04(+4.41%)
May 27, 2022
0.9423
0.9845
0.9390
0.9564
103,661
+0.01(+1.49%)
May 26, 2022
0.9423
0.9564
0.9142
0.9423
48,538
+0.01(+1.01%)
May 25, 2022
0.8720
0.9423
0.8345
0.9330
82,557
+0.03(+3.11%)
May 24, 2022
0.8814
0.9048
0.8345
0.9048
67,087
-0.00(-0.52%)
May 23, 2022
0.8298
0.9095
0.8252
0.9095
89,775
+0.07(+8.38%)
May 20, 2022
0.8767
0.8861
0.8298
0.8392
64,996
-0.06(-6.28%)
May 19, 2022
0.8908
0.9095
0.8626
0.8955
77,758
+0.01(+1.60%)
May 18, 2022
0.8673
0.9001
0.8673
0.8814
69,382
+0.01(+1.08%)
May 17, 2022
0.8298
0.8908
0.8298
0.8720
43,133
+0.07(+8.14%)
May 16, 2022
0.7829
0.8673
0.7829
0.8064
158,402
+0.00(+0.00%)
May 13, 2022
0.7595
0.8186
0.7595
0.8064
53,871
+0.05(+6.83%)
May 12, 2022
0.7501
0.7923
0.7501
0.7548
117,677
-0.01(-0.92%)
May 11, 2022
0.7923
0.8204
0.7478
0.7618
194,262
-0.02(-2.43%)
May 10, 2022
0.7923
0.8228
0.7501
0.7808
163,099
+0.01(+0.93%)
May 09, 2022
0.8298
0.8520
0.7642
0.7736
426,783
-0.08(-8.84%)
May 06, 2022
0.8955
0.9000
0.8309
0.8486
135,522
-0.07(-7.18%)
May 05, 2022
0.8908
0.9376
0.8673
0.9142
112,202
+0.02(+2.09%)
May 04, 2022
0.8767
0.9142
0.8533
0.8955
100,799
+0.02(+2.69%)
May 03, 2022
0.8579
0.9001
0.8533
0.8720
159,648
-0.01(-1.06%)
May 02, 2022
0.8861
0.9189
0.8767
0.8814
159,211
-0.00(-0.53%)
Apr 29, 2022
0.8767
0.9236
0.8626
0.8861
84,560
+0.00(+0.00%)
Apr 28, 2022
0.8861
0.9001
0.8627
0.8861
94,679
+0.01(+1.07%)
Apr 27, 2022
0.8908
0.9189
0.8486
0.8767
164,027
-0.01(-1.58%)
Apr 26, 2022
0.9376
0.9564
0.8908
0.8908
149,723
-0.05(-5.47%)
Apr 25, 2022
0.9470
0.9611
0.9236
0.9423
114,793
+0.00(+0.50%)
Apr 22, 2022
0.9564
0.9564
0.9376
0.9376
159,972
-0.01(-1.48%)
Apr 21, 2022
0.9658
0.9752
0.9376
0.9517
90,021
-0.02(-2.40%)
Apr 20, 2022
0.9376
0.9798
0.9376
0.9752
98,173
+0.01(+0.97%)
Apr 19, 2022
0.9376
0.9986
0.9376
0.9658
147,277
+0.01(+1.48%)
Apr 18, 2022
1.036
1.045
0.9376
0.9517
558,688
-0.07(-6.45%)
Apr 14, 2022
1.036
1.106
1.008
1.017
449,627
-0.04(-3.56%)
Apr 13, 2022
1.013
1.069
0.9845
1.055
135,370
+0.05(+5.14%)
Apr 12, 2022
1.097
1.096
0.9845
1.003
301,904
-0.05(-4.89%)
Apr 11, 2022
1.153
1.153
1.055
1.055
228,873
-0.11(-9.64%)
Apr 08, 2022
1.181
1.186
1.116
1.167
946,587
+0.00(+0.00%)
Apr 07, 2022
1.120
1.196
1.060
1.167
1,293,071
+0.05(+4.18%)
Apr 06, 2022
1.074
1.125
0.9939
1.120
1,002,375
+0.04(+3.91%)
Apr 05, 2022
1.045
1.097
1.044
1.078
999,272
+0.03(+3.14%)
Apr 04, 2022
0.9798
1.055
0.9658
1.045
1,763,052
+0.02(+2.06%)
Apr 01, 2022
1.069
1.242
0.9798
1.024
45,082,156
+0.11(+12.05%)
Mar 31, 2022
0.9845
0.9845
0.9142
0.9142
36,412
-0.04(-4.41%)
Mar 30, 2022
0.9376
0.9752
0.9283
0.9564
96,360
+0.01(+0.99%)
Mar 29, 2022
0.8861
0.9705
0.8790
0.9470
201,355
+0.03(+3.06%)
Mar 28, 2022
0.9095
0.9376
0.8767
0.9189
246,195
+0.03(+2.89%)
Mar 25, 2022
0.9236
0.9236
0.8814
0.8931
86,224
-0.03(-2.81%)
Mar 24, 2022
0.9423
0.9423
0.8837
0.9189
176,719
-0.01(-1.51%)
Mar 23, 2022
0.8251
0.9705
0.8251
0.9330
626,841
+0.09(+10.56%)
Mar 22, 2022
0.8533
0.8908
0.8064
0.8439
170,985
+0.00(+0.00%)
Mar 21, 2022
0.8439
0.8672
0.8204
0.8439
149,275
+0.01(+1.69%)
Mar 18, 2022
0.8579
0.8908
0.8298
0.8298
204,682
-0.02(-2.75%)
Mar 17, 2022
0.8626
0.8626
0.8392
0.8533
88,374
+0.02(+2.25%)
Mar 16, 2022
0.7736
0.8392
0.7697
0.8345
78,554
+0.07(+8.54%)
Mar 15, 2022
0.7595
0.8039
0.7501
0.7689
76,022
-0.00(-0.61%)
Mar 14, 2022
0.8111
0.8204
0.7689
0.7736
110,013
-0.06(-6.78%)
Mar 11, 2022
0.8345
0.8439
0.8064
0.8298
80,772
-0.01(-1.12%)
Mar 10, 2022
0.8251
0.9009
0.8111
0.8392
96,294
-0.02(-2.19%)
Mar 09, 2022
0.8626
0.8626
0.8298
0.8579
102,110
+0.03(+3.98%)
Mar 08, 2022
0.8017
0.8533
0.7595
0.8251
260,624
+0.00(+0.00%)
Mar 07, 2022
0.8486
0.8856
0.8158
0.8251
222,139
-0.03(-3.83%)
Mar 04, 2022
0.8439
0.8955
0.8439
0.8579
96,424
-0.00(-0.54%)
Mar 03, 2022
0.8673
0.8720
0.8392
0.8626
48,613
-0.01(-1.08%)
Mar 02, 2022
0.8439
0.8814
0.8439
0.8720
74,923
+0.03(+3.33%)
Mar 01, 2022
0.8533
0.8814
0.8345
0.8439
96,652
-0.02(-2.17%)
Feb 28, 2022
0.8814
0.9001
0.8626
0.8626
81,228
-0.01(-1.08%)
Feb 25, 2022
0.8767
0.8908
0.8579
0.8720
173,024
-0.01(-1.58%)
Feb 24, 2022
0.8204
0.8970
0.7977
0.8860
205,943
+0.04(+4.41%)
Feb 23, 2022
0.8908
0.8931
0.8486
0.8486
110,056
-0.05(-5.24%)
Feb 22, 2022
0.9001
0.9142
0.8533
0.8955
355,161
-0.01(-1.55%)
Feb 18, 2022
0.9095
0
-0.00(-0.51%)
Feb 17, 2022
0.9517
0.9657
0.9142
0.9142
82,446
-0.04(-3.94%)
Feb 16, 2022
0.9517
0.9517
0.9142
0.9517
43,909
+0.01(+0.99%)
Feb 15, 2022
0.9470
0.9564
0.9251
0.9423
67,466
+0.04(+3.93%)
Feb 14, 2022
0.9658
0.9740
0.8945
0.9067
93,982
-0.04(-4.42%)
Feb 11, 2022
0.9564
0.9611
0.9142
0.9486
97,254
-0.00(-0.33%)
Feb 10, 2022
0.9845
1.008
0.9423
0.9517
365,984
-0.01(-1.22%)
Feb 09, 2022
0.9470
0.9798
0.9412
0.9634
126,706
+0.03(+2.75%)
Feb 08, 2022
0.9564
0.9610
0.9330
0.9376
96,484
+0.00(+0.50%)
Feb 07, 2022
0.9376
0.9962
0.9142
0.9330
636,237
-0.02(-1.97%)
Feb 04, 2022
0.8931
0.9517
0.8931
0.9517
130,115
+0.06(+6.84%)
Feb 03, 2022
0.9048
0.8861
0.8908
256,764
-0.03(-3.55%)
Feb 02, 2022
0.9517
0.9828
0.9142
0.9236
263,163
-0.03(-3.23%)
Feb 01, 2022
0.9095
0.9658
0.9001
0.9544
373,012
+0.04(+4.94%)
Jan 31, 2022
0.9142
0.9095
178,892
+0.02(+2.65%)
Jan 28, 2022
0.8767
0.8908
0.8298
0.8861
223,994
+0.02(+2.72%)
Jan 27, 2022
0.9095
0.9376
0.8439
0.8626
658,772
-0.03(-3.66%)
Jan 26, 2022
0.9236
0.9658
0.8814
0.8955
655,507
-0.03(-3.54%)
Jan 25, 2022
0.9236
0.9611
0.8767
0.9283
718,232
-0.00(-0.50%)
Jan 24, 2022
0.9470
0.9793
0.8908
0.9330
808,895
-0.09(-8.72%)
Jan 21, 2022
0.9892
1.092
0.9376
1.022
1,242,218
+0.00(+0.00%)
Jan 20, 2022
1.045
1.256
0.9470
1.022
5,404,188
-0.03(-3.11%)
Jan 19, 2022
1.055
1.130
1.008
1.055
1,707,848
+0.04(+3.69%)
Jan 18, 2022
0.8908
1.120
0.8814
1.017
4,284,201
+0.13(+14.21%)
Jan 14, 2022
0.8908
0
+0.01(+1.06%)
Jan 13, 2022
0.9142
0.9142
0.8627
0.8814
267,117
-0.04(-4.08%)
Jan 12, 2022
0.8814
0.9461
0.8673
0.9189
798,791
+0.03(+3.16%)
Jan 11, 2022
0.8767
0.9376
0.8533
0.8908
667,554
+0.00(+0.53%)
Jan 10, 2022
0.8720
0.9001
0.8204
0.8861
470,748
-0.01(-1.56%)
Jan 07, 2022
0.9517
0.9658
0.8861
0.9001
359,888
-0.08(-7.69%)
Jan 06, 2022
0.9048
0.9845
0.8533
0.9752
790,532
+0.07(+7.77%)
Jan 05, 2022
0.9330
0.9587
0.8955
0.9048
176,004
-0.05(-5.39%)
Jan 04, 2022
0.9845
0.9845
0.9330
0.9564
148,569
+0.00(+0.49%)
Jan 03, 2022
0.9095
0.9798
0.9001
0.9517
559,349
+0.07(+7.98%)
Dec 31, 2021
0.9001
0.9446
0.8814
0.8814
295,015
-0.03(-3.59%)
Dec 30, 2021
0.8861
0.9564
0.8861
0.9142
349,967
+0.01(+1.56%)
Dec 29, 2021
0.9564
0.9611
0.8955
0.9001
471,821
-0.04(-4.00%)
Dec 28, 2021
0.9986
1.022
0.9236
0.9376
521,049
-0.06(-6.10%)
Dec 27, 2021
1.050
1.050
0.9845
0.9986
332,402
-0.03(-3.18%)
Dec 23, 2021
1.008
1.083
1.003
1.031
357,868
+0.01(+1.38%)
Dec 22, 2021
0.9705
1.060
0.9705
1.017
264,114
+0.03(+2.84%)
Dec 21, 2021
0.9939
1.050
0.9517
0.9892
1,475,001
+0.01(+1.44%)
Dec 20, 2021
0.9705
0.9986
0.9517
0.9752
291,094
-0.02(-2.35%)
Dec 17, 2021
0.9798
1.022
0.9470
0.9986
321,805
+0.00(+0.00%)
Dec 16, 2021
1.017
1.041
0.9752
0.9986
151,411
-0.02(-1.84%)
Dec 15, 2021
1.013
1.041
0.9189
1.017
841,361
-0.00(-0.46%)
Dec 14, 2021
1.074
1.074
1.008
1.022
188,070
-0.06(-5.22%)
Dec 13, 2021
1.045
1.111
1.003
1.078
1,006,385
+0.03(+3.14%)
Dec 10, 2021
1.055
1.091
1.022
1.045
225,682
-0.01(-0.89%)
Dec 09, 2021
1.092
1.116
0.9986
1.055
1,369,059
-0.06(-5.46%)
Dec 08, 2021
1.120
1.147
1.060
1.116
1,334,185
+0.01(+0.85%)
Dec 07, 2021
1.013
1.149
0.9940
1.106
1,403,142
+0.04(+3.96%)
Dec 06, 2021
0.9705
1.078
0.8814
1.064
6,384,515
+0.08(+8.10%)
Dec 03, 2021
1.050
1.050
0.9517
0.9845
504,102
-0.04(-4.11%)
Dec 02, 2021
0.9658
1.050
0.9283
1.027
1,000,792
+0.08(+8.42%)
Dec 01, 2021
0.9986
1.003
0.9048
0.9470
952,303
-0.04(-4.27%)
Nov 30, 2021
1.031
1.074
0.9283
0.9892
2,036,091
-0.04(-4.09%)
Nov 29, 2021
1.078
1.095
1.007
1.031
447,044
-0.05(-4.35%)
Nov 26, 2021
1.045
1.158
1.027
1.078
1,002,296
-0.02(-1.71%)
Nov 24, 2021
1.102
1.116
1.055
1.097
263,805
-0.00(-0.42%)
Nov 23, 2021
1.064
1.116
1.041
1.102
350,831
+0.02(+1.73%)
Nov 22, 2021
1.125
1.143
1.041
1.083
497,641
-0.05(-4.55%)
Nov 19, 2021
1.125
1.142
1.102
1.135
537,338
-0.01(-1.22%)
Nov 18, 2021
1.181
1.149
1.130
1.149
715,969
-0.04(-3.16%)
Nov 17, 2021
1.153
1.322
1.149
1.186
1,599,007
+0.01(+1.20%)
Nov 16, 2021
1.261
1.263
1.153
1.172
1,523,683
-0.10(-7.75%)
Nov 15, 2021
1.336
1.336
1.261
1.271
1,294,603
-0.04(-2.87%)
Nov 12, 2021
1.336
1.383
1.289
1.308
1,912,426
-0.03(-2.11%)
Nov 11, 2021
1.360
1.392
1.308
1.336
1,325,866
-0.01(-1.04%)
Nov 10, 2021
1.416
1.334
1.350
1,763,221
-0.08(-5.26%)
Nov 09, 2021
1.496
1.519
1.406
1.425
1,222,863
-0.08(-5.30%)
Nov 08, 2021
1.430
1.627
1.417
1.505
6,830,817
+0.10(+7.00%)
Nov 05, 2021
1.421
1.449
1.388
1.406
466,853
-0.02(-1.64%)
Nov 04, 2021
1.444
1.491
1.402
1.430
704,000
-0.03(-1.93%)
Nov 03, 2021
1.472
1.519
1.444
1.458
656,607
-0.03(-1.89%)
Nov 02, 2021
1.505
1.538
1.435
1.486
1,752,415
-0.02(-1.55%)
Nov 01, 2021
1.406
1.556
1.430
1.510
1,972,675
+0.09(+6.27%)
Oct 29, 2021
1.402
1.500
1.341
1.421
2,273,249
-0.00(-0.33%)
Oct 28, 2021
1.542
1.556
1.360
1.425
3,899,111
-0.07(-4.70%)
Oct 27, 2021
1.566
1.582
1.479
1.496
4,739,466
-0.08(-4.78%)
Oct 26, 2021
1.791
1.519
1.571
4,183,939
-0.14(-8.22%)
Oct 25, 2021
1.932
1.967
1.664
1.711
11,787,385
-0.54(-23.96%)
Oct 22, 2021
1.561
2.250
1.481
2.250
13,730,473
+0.67(+42.43%)
Oct 21, 2021
1.486
1.678
1.486
1.580
324,134
+0.09(+6.31%)
Oct 20, 2021
1.519
1.524
1.477
1.486
104,474
-0.02(-1.25%)
Oct 19, 2021
1.524
1.524
1.491
1.505
34,667
-0.02(-1.23%)
Oct 18, 2021
1.491
1.526
1.479
1.524
57,279
+0.03(+2.20%)
Oct 15, 2021
1.542
1.542
1.467
1.491
91,977
+0.00(+0.32%)
Oct 14, 2021
1.500
1.529
1.481
1.486
56,477
-0.03(-1.86%)
Oct 13, 2021
1.524
1.552
1.477
1.514
119,755
-0.02(-1.52%)
Oct 12, 2021
1.481
1.538
1.473
1.538
70,265
+0.07(+4.79%)
Oct 11, 2021
1.496
1.538
1.453
1.467
94,976
-0.06(-3.69%)
Oct 08, 2021
1.528
1.556
1.477
1.524
101,044
-0.02(-1.52%)
Oct 07, 2021
1.524
1.566
1.477
1.547
110,122
+0.03(+2.17%)
Oct 06, 2021
1.486
1.538
1.466
1.514
103,906
+0.03(+2.22%)
Oct 05, 2021
1.519
1.594
1.477
1.481
189,069
-0.02(-1.25%)
Oct 04, 2021
1.556
1.580
1.500
1.500
93,719
-0.08(-5.33%)
Oct 01, 2021
1.538
1.613
1.524
1.585
81,983
+0.05(+3.36%)
Sep 30, 2021
1.505
1.542
1.481
1.533
161,216
+0.03(+1.87%)
Sep 29, 2021
1.580
1.609
1.500
1.505
241,805
-0.08(-5.03%)
Sep 28, 2021
1.646
1.646
1.571
1.585
122,822
-0.08(-5.06%)
Sep 27, 2021
1.692
1.715
1.641
1.669
97,030
-0.03(-1.66%)
Sep 24, 2021
1.796
1.796
1.674
1.697
128,144
-0.06(-3.47%)
Sep 23, 2021
1.819
1.819
1.707
1.758
160,625
+0.04(+2.18%)
Sep 22, 2021
1.622
1.772
1.552
1.721
211,855
+0.09(+5.46%)
Sep 21, 2021
1.603
1.641
1.571
1.631
210,484
+0.06(+3.88%)
Sep 20, 2021
1.735
1.791
1.552
1.571
313,228
-0.25(-13.66%)
Sep 17, 2021
1.739
1.819
1.725
1.819
80,770
+0.08(+4.86%)
Sep 16, 2021
1.772
1.800
1.646
1.735
175,976
-0.02(-1.07%)
Sep 15, 2021
1.824
1.870
1.744
1.753
176,100
-0.09(-5.02%)
Sep 14, 2021
1.955
1.955
1.819
1.846
239,058
-0.08(-3.96%)
Sep 13, 2021
1.913
1.965
1.838
1.922
194,243
+0.00(+0.24%)
Sep 10, 2021
1.983
2.007
1.903
1.917
147,872
-0.04(-2.15%)
Sep 09, 2021
1.946
1.978
1.880
1.960
201,459
+0.00(+0.24%)
Sep 08, 2021
2.049
2.049
1.875
1.955
328,292
-0.12(-5.87%)
Sep 07, 2021
2.002
2.105
1.997
2.077
287,545
+0.08(+3.99%)
Sep 03, 2021
1.969
2.007
1.903
1.997
147,528
+0.03(+1.67%)
Sep 02, 2021
1.936
1.990
1.917
1.964
143,881
+0.01(+0.72%)
Sep 01, 2021
1.927
1.983
1.892
1.950
176,089
+0.00(+0.24%)
Aug 31, 2021
1.791
1.946
1.786
1.946
190,540
+0.11(+5.73%)
Aug 30, 2021
1.725
2.157
1.688
1.840
1,090,274
+0.11(+6.66%)
Aug 27, 2021
1.707
1.753
1.649
1.725
182,051
+0.04(+2.22%)
Aug 26, 2021
1.697
1.782
1.627
1.688
182,307
-0.00(-0.28%)
Aug 25, 2021
1.571
1.701
1.571
1.692
339,260
+0.12(+7.76%)
Aug 24, 2021
1.585
1.676
1.542
1.571
235,203
-0.03(-1.76%)
Aug 23, 2021
1.547
1.641
1.547
1.599
273,171
+0.07(+4.28%)
Aug 20, 2021
1.524
1.571
1.486
1.533
153,083
+0.02(+1.55%)
Aug 19, 2021
1.547
1.573
1.369
1.510
477,510
-0.07(-4.45%)
Aug 18, 2021
1.538
1.635
1.514
1.580
144,826
+0.01(+0.90%)
Aug 17, 2021
1.622
1.664
1.500
1.566
436,377
-0.06(-3.47%)
Aug 16, 2021
1.594
1.670
1.594
1.622
197,483
-0.00(-0.29%)
Aug 13, 2021
1.735
1.737
1.580
1.627
316,402
-0.10(-5.71%)
Aug 12, 2021
1.796
1.857
1.716
1.725
380,262
-0.06(-3.41%)
Aug 11, 2021
1.857
1.880
1.735
1.786
242,455
-0.07(-3.79%)
Aug 10, 2021
1.828
1.899
1.786
1.857
173,231
+0.06(+3.39%)
Aug 09, 2021
1.763
1.932
1.763
1.796
212,495
+0.02(+1.32%)
Aug 06, 2021
1.819
1.819
1.751
1.772
187,821
-0.05(-2.83%)
Aug 05, 2021
1.739
1.828
1.739
1.824
224,781
+0.07(+3.73%)
Aug 04, 2021
1.798
1.828
1.674
1.758
261,448
-0.05(-2.60%)
Aug 03, 2021
1.922
1.964
1.739
1.805
466,357
-0.11(-5.87%)
Aug 02, 2021
1.992
2.004
1.908
1.917
192,801
-0.10(-5.10%)
Jul 30, 2021
1.997
2.100
1.969
2.021
93,625
-0.02(-0.92%)
Jul 29, 2021
2.002
2.065
1.992
2.039
113,230
+0.01(+0.69%)
Jul 28, 2021
1.960
2.146
1.960
2.025
420,482
+0.06(+3.10%)
Jul 27, 2021
2.049
2.049
1.908
1.964
134,310
-0.10(-4.77%)
Jul 26, 2021
2.086
2.127
2.027
2.063
100,933
-0.01(-0.68%)
Jul 23, 2021
2.063
2.102
2.002
2.077
336,687
+0.00(+0.23%)
Jul 22, 2021
2.208
2.227
2.030
2.072
532,691
-0.13(-5.76%)
Jul 21, 2021
2.058
2.222
2.058
2.199
214,044
+0.15(+7.32%)
Jul 20, 2021
2.016
2.072
1.969
2.049
156,568
+0.04(+1.87%)
Jul 19, 2021
1.983
2.058
1.946
2.011
179,622
-0.04(-2.06%)
Jul 16, 2021
2.030
2.133
1.978
2.053
346,618
+0.02(+1.04%)
Jul 15, 2021
2.053
2.069
1.910
2.032
434,044
-0.04(-1.92%)
Jul 14, 2021
2.166
2.166
1.983
2.072
667,302
-0.08(-3.70%)
Jul 13, 2021
2.171
2.189
2.128
2.152
499,399
-0.02(-0.86%)
Jul 12, 2021
2.072
2.202
2.049
2.171
395,590
+0.07(+3.35%)
Jul 09, 2021
2.114
2.133
2.039
2.100
203,304
-0.00(-0.22%)
Jul 08, 2021
1.969
2.168
1.946
2.105
316,065
+0.07(+3.22%)
Jul 07, 2021
2.391
2.391
1.950
2.039
913,139
-0.30(-13.00%)
Jul 06, 2021
2.461
2.475
2.274
2.344
500,346
-0.15(-5.84%)
Jul 02, 2021
2.536
2.548
2.466
2.489
282,654
-0.08(-3.10%)
Jul 01, 2021
2.564
2.616
2.452
2.569
423,829
-0.01(-0.36%)
Jun 30, 2021
2.489
2.639
2.427
2.579
1,375,725
+0.14(+5.77%)
Jun 29, 2021
2.386
2.461
2.274
2.438
477,491
+0.08(+3.38%)
Jun 28, 2021
2.405
2.622
2.307
2.358
2,224,900
-0.00(-0.20%)
Jun 25, 2021
2.443
2.485
2.353
2.363
315,295
-0.08(-3.08%)
Jun 24, 2021
2.377
2.541
2.349
2.438
963,704
+0.06(+2.56%)
Jun 23, 2021
2.288
2.410
2.252
2.377
858,654
+0.08(+3.26%)
Jun 22, 2021
2.297
2.302
2.189
2.302
282,891
+0.00(+0.20%)
Jun 21, 2021
2.311
2.339
2.151
2.297
341,975
-0.01(-0.61%)
Jun 18, 2021
2.246
2.339
2.208
2.311
646,143
+0.06(+2.71%)
Jun 17, 2021
2.307
2.311
2.203
2.250
263,440
-0.06(-2.64%)
Jun 16, 2021
2.166
2.338
2.110
2.311
944,242
+0.15(+6.94%)
Jun 15, 2021
2.133
2.161
2.049
2.161
303,267
+0.01(+0.66%)
Jun 14, 2021
1.913
2.189
1.908
2.147
684,095
+0.19(+9.57%)
Jun 11, 2021
2.002
2.051
1.946
1.960
197,522
-0.04(-1.99%)
Jun 10, 2021
2.053
2.110
1.941
2.000
798,586
-0.07(-3.51%)
Jun 09, 2021
1.969
2.105
1.955
2.072
623,874
+0.15(+7.54%)
Jun 08, 2021
1.772
2.011
1.758
1.927
1,103,989
+0.18(+10.48%)
Jun 07, 2021
1.669
1.800
1.650
1.744
835,511
+0.10(+6.29%)
Jun 04, 2021
1.692
1.735
1.594
1.641
363,030
-0.05(-3.05%)
Jun 03, 2021
1.692
1.758
1.664
1.692
571,951
+0.00(+0.28%)
Jun 02, 2021
1.646
1.711
1.617
1.688
680,459
+0.06(+3.45%)
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.