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
Asset Entities Inc. - Class B Common Stock
(NQ:
ASST
)
0.5209
+0.0237 (+4.77%)
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
0.5998
0.6200
0.5010
0.5209
2,512,257
+0.02(+4.77%)
May 30, 2024
0.5600
0.5800
0.4720
0.4972
473,843
-0.04(-7.17%)
May 29, 2024
0.4590
0.5500
0.4200
0.5356
1,086,048
+0.08(+18.50%)
May 28, 2024
0.4440
0.4800
0.4365
0.4520
122,841
+0.00(+0.47%)
May 24, 2024
0.4300
0.4499
0.4010
0.4499
147,887
+0.02(+5.24%)
May 23, 2024
0.4438
0.4438
0.3876
0.4275
167,579
-0.02(-5.00%)
May 22, 2024
0.3550
0.4600
0.3550
0.4500
537,178
+0.08(+22.12%)
May 21, 2024
0.3840
0.3840
0.3523
0.3685
60,401
-0.00(-0.38%)
May 20, 2024
0.3870
0.3870
0.3608
0.3699
56,292
+0.01(+1.76%)
May 17, 2024
0.3700
0.3885
0.3622
0.3635
50,794
-0.01(-2.10%)
May 16, 2024
0.3600
0.3885
0.3600
0.3713
24,136
-0.01(-2.26%)
May 15, 2024
0.3796
0.3817
0.3701
0.3799
32,288
+0.01(+2.68%)
May 14, 2024
0.3802
0.3991
0.3612
0.3700
49,739
-0.01(-2.61%)
May 13, 2024
0.3700
0.3900
0.3650
0.3799
82,722
+0.01(+2.65%)
May 10, 2024
0.3880
0.3880
0.3700
0.3701
49,902
-0.01(-2.58%)
May 09, 2024
0.3711
0.3977
0.3700
0.3799
39,606
-0.00(-0.03%)
May 08, 2024
0.3760
0.3898
0.3700
0.3800
17,753
+0.00(+0.00%)
May 07, 2024
0.3890
0.3890
0.3750
0.3800
22,293
+0.01(+2.01%)
May 06, 2024
0.3950
0.3989
0.3687
0.3725
78,942
-0.02(-4.90%)
May 03, 2024
0.3800
0.4010
0.3696
0.3917
67,195
+0.02(+5.84%)
May 02, 2024
0.3909
0.3909
0.3603
0.3701
72,335
-0.00(-1.28%)
May 01, 2024
0.3848
0.3848
0.3600
0.3749
46,519
+0.01(+4.14%)
Apr 30, 2024
0.3790
0.3950
0.3600
0.3600
23,286
-0.01(-3.54%)
Apr 29, 2024
0.3900
0.3900
0.3564
0.3732
85,744
-0.01(-2.05%)
Apr 26, 2024
0.3900
0.3901
0.3706
0.3810
71,097
-0.01(-2.31%)
Apr 25, 2024
0.3960
0.3992
0.3800
0.3900
71,630
-0.00(-0.26%)
Apr 24, 2024
0.3893
0.4000
0.3810
0.3910
37,246
-0.01(-1.66%)
Apr 23, 2024
0.4095
0.4110
0.3703
0.3976
141,943
-0.01(-2.24%)
Apr 22, 2024
0.4100
0.4349
0.3961
0.4067
111,087
+0.00(+1.17%)
Apr 19, 2024
0.3998
0.4300
0.3903
0.4020
99,910
-0.00(-0.12%)
Apr 18, 2024
0.4190
0.4200
0.3900
0.4025
49,395
+0.00(+0.20%)
Apr 17, 2024
0.4000
0.4166
0.4000
0.4017
51,851
-0.01(-3.20%)
Apr 16, 2024
0.4000
0.4330
0.3905
0.4150
102,916
-0.00(-0.95%)
Apr 15, 2024
0.4163
0.4200
0.4040
0.4190
60,715
+0.02(+4.18%)
Apr 12, 2024
0.4390
0.4390
0.4000
0.4022
119,049
-0.01(-3.11%)
Apr 11, 2024
0.4336
0.4390
0.4127
0.4151
86,448
-0.01(-2.17%)
Apr 10, 2024
0.4243
0.4243
0.4140
0.4243
122,145
+0.01(+2.94%)
Apr 09, 2024
0.4000
0.4395
0.4000
0.4122
166,326
+0.02(+5.64%)
Apr 08, 2024
0.4300
0.4530
0.3900
0.3902
335,026
-0.02(-5.52%)
Apr 05, 2024
0.4258
0.4650
0.3751
0.4130
299,882
-0.02(-4.40%)
Apr 04, 2024
0.4863
0.5320
0.4000
0.4320
514,183
-0.07(-13.25%)
Apr 03, 2024
0.6201
0.6800
0.4863
0.4980
323,886
-0.13(-21.20%)
Apr 02, 2024
0.6600
0.6800
0.6000
0.6320
228,051
-0.05(-7.20%)
Apr 01, 2024
0.7300
0.7338
0.6750
0.6810
111,894
-0.03(-4.35%)
Mar 28, 2024
0.7178
0.7396
0.6605
0.7120
105,080
-0.03(-3.78%)
Mar 27, 2024
0.6900
0.7400
0.6487
0.7400
460,195
+0.08(+12.04%)
Mar 26, 2024
0.7049
0.7400
0.6504
0.6605
145,021
-0.10(-12.86%)
Mar 25, 2024
0.6198
0.7900
0.6021
0.7580
678,140
+0.08(+12.13%)
Mar 22, 2024
0.6000
0.7390
0.5900
0.6760
1,210,114
+0.03(+4.81%)
Mar 21, 2024
0.8100
0.8500
0.6077
0.6450
27,123,996
+0.14(+27.72%)
Mar 20, 2024
0.5011
0.5300
0.5000
0.5050
43,312
-0.02(-3.00%)
Mar 19, 2024
0.5130
0.5372
0.4920
0.5206
35,071
+0.01(+1.74%)
Mar 18, 2024
0.5380
0.5600
0.5097
0.5117
82,631
-0.00(-0.79%)
Mar 15, 2024
0.5495
0.5795
0.5158
0.5158
93,903
-0.04(-7.73%)
Mar 14, 2024
0.5614
0.5668
0.5200
0.5590
72,513
+0.02(+3.48%)
Mar 13, 2024
0.5600
0.5800
0.5402
0.5402
44,875
-0.01(-1.80%)
Mar 12, 2024
0.5761
0.5861
0.5470
0.5501
95,833
-0.02(-4.00%)
Mar 11, 2024
0.5626
0.5881
0.5400
0.5730
81,078
-0.01(-1.21%)
Mar 08, 2024
0.6000
0.6038
0.5468
0.5800
111,250
-0.02(-3.49%)
Mar 07, 2024
0.5800
0.6455
0.5540
0.6010
329,228
+0.02(+3.62%)
Mar 06, 2024
0.5500
0.5800
0.5410
0.5800
55,590
+0.02(+3.57%)
Mar 05, 2024
0.6100
0.6121
0.5310
0.5600
141,840
-0.04(-6.51%)
Mar 04, 2024
0.5399
0.6200
0.5202
0.5990
333,603
+0.07(+13.99%)
Mar 01, 2024
0.5090
0.5400
0.4800
0.5255
66,147
+0.00(+0.38%)
Feb 29, 2024
0.4910
0.5275
0.4900
0.5235
12,961
+0.02(+3.11%)
Feb 28, 2024
0.5122
0.5360
0.4900
0.5077
48,056
-0.02(-3.84%)
Feb 27, 2024
0.5000
0.5284
0.4860
0.5280
98,312
+0.02(+3.59%)
Feb 26, 2024
0.4966
0.5338
0.4966
0.5097
38,029
+0.01(+1.98%)
Feb 23, 2024
0.5100
0.5200
0.4703
0.4998
68,534
+0.01(+2.84%)
Feb 22, 2024
0.5100
0.5743
0.4800
0.4860
84,720
-0.02(-3.49%)
Feb 21, 2024
0.5300
0.5800
0.5018
0.5036
218,299
-0.02(-4.68%)
Feb 20, 2024
0.5274
0.5600
0.5000
0.5283
73,682
-0.04(-6.41%)
Feb 16, 2024
0.5566
0.5700
0.5200
0.5645
134,969
+0.01(+0.98%)
Feb 15, 2024
0.5121
0.5593
0.4994
0.5590
100,870
+0.06(+11.93%)
Feb 14, 2024
0.4800
0.5250
0.4702
0.4994
107,276
+0.02(+5.11%)
Feb 13, 2024
0.5000
0.5130
0.4605
0.4751
152,174
-0.03(-6.84%)
Feb 12, 2024
0.5500
0.5621
0.5040
0.5100
229,001
-0.07(-11.32%)
Feb 09, 2024
0.5200
0.6112
0.5102
0.5751
386,679
+0.04(+7.90%)
Feb 08, 2024
0.5900
0.5939
0.5130
0.5330
244,303
-0.07(-11.17%)
Feb 07, 2024
0.6800
0.6995
0.5400
0.6000
818,872
-0.17(-21.97%)
Feb 06, 2024
0.7800
0.8600
0.6278
0.7689
1,409,691
-0.05(-6.23%)
Feb 05, 2024
0.7921
0.8700
0.7251
0.8200
1,701,239
+0.10(+13.87%)
Feb 02, 2024
0.6400
0.8200
0.6200
0.7201
4,792,899
+0.10(+16.15%)
Feb 01, 2024
0.4640
0.6600
0.4640
0.6200
2,068,171
+0.16(+35.08%)
Jan 31, 2024
0.3900
0.4970
0.3900
0.4590
396,832
+0.07(+17.66%)
Jan 30, 2024
0.3800
0.4250
0.3749
0.3901
47,115
-0.02(-4.57%)
Jan 29, 2024
0.4297
0.4297
0.3902
0.4088
29,377
+0.02(+4.82%)
Jan 26, 2024
0.4000
0.4320
0.3805
0.3900
38,138
-0.00(-0.33%)
Jan 25, 2024
0.4200
0.4500
0.3817
0.3913
44,022
-0.05(-12.13%)
Jan 24, 2024
0.4375
0.4500
0.4100
0.4453
55,664
+0.03(+6.28%)
Jan 23, 2024
0.4600
0.4662
0.4100
0.4190
77,458
-0.05(-10.85%)
Jan 22, 2024
0.3512
0.4700
0.3512
0.4700
333,820
+0.10(+25.77%)
Jan 19, 2024
0.3700
0.3923
0.3505
0.3737
30,794
-0.00(-1.11%)
Jan 18, 2024
0.3850
0.3850
0.3750
0.3779
31,742
+0.00(+0.16%)
Jan 17, 2024
0.4000
0.4000
0.3512
0.3773
55,174
-0.01(-2.73%)
Jan 16, 2024
0.4019
0.4119
0.3800
0.3879
60,994
-0.01(-3.02%)
Jan 12, 2024
0.4200
0.4200
0.3910
0.4000
118,443
-0.03(-5.90%)
Jan 11, 2024
0.4500
0.4499
0.3900
0.4251
97,547
+0.00(+0.26%)
Jan 10, 2024
0.4759
0.4800
0.4045
0.4240
210,241
-0.01(-1.44%)
Jan 09, 2024
0.4700
0.5000
0.4108
0.4302
220,807
-0.02(-4.76%)
Jan 08, 2024
0.4810
0.5100
0.4321
0.4517
81,647
-0.02(-4.66%)
Jan 05, 2024
0.5199
0.5199
0.4689
0.4738
147,435
-0.06(-11.01%)
Jan 04, 2024
0.5700
0.5700
0.5292
0.5324
91,623
-0.05(-7.89%)
Jan 03, 2024
0.5939
0.6188
0.5600
0.5780
76,600
-0.01(-2.02%)
Jan 02, 2024
0.6400
0.6400
0.5750
0.5899
96,734
-0.05(-7.68%)
Dec 29, 2023
0.6050
0.6593
0.6000
0.6390
168,428
+0.02(+2.90%)
Dec 28, 2023
0.5747
0.7800
0.5600
0.6210
772,434
+0.03(+4.56%)
Dec 27, 2023
0.6320
0.6414
0.5700
0.5939
382,395
-0.12(-16.29%)
Dec 26, 2023
0.6900
0.7199
0.6600
0.7095
631,211
-0.09(-11.31%)
Dec 22, 2023
0.8100
0.8700
0.6700
0.8000
8,056,174
+0.14(+21.21%)
Dec 21, 2023
0.4600
0.6900
0.4200
0.6600
3,333,170
+0.21(+45.05%)
Dec 20, 2023
0.4700
0.6621
0.4222
0.4550
2,167,711
+0.07(+16.67%)
Dec 19, 2023
0.4319
0.4350
0.3710
0.3900
199,484
-0.00(-0.36%)
Dec 18, 2023
0.4300
0.4264
0.3821
0.3914
108,536
-0.01(-3.62%)
Dec 15, 2023
0.4389
0.4389
0.4054
0.4061
41,990
-0.03(-6.23%)
Dec 14, 2023
0.4702
0.4800
0.4000
0.4331
201,978
+0.01(+3.05%)
Dec 13, 2023
0.4600
0.5400
0.4019
0.4203
125,443
-0.02(-5.55%)
Dec 12, 2023
0.5283
0.5283
0.4067
0.4450
329,572
-0.08(-15.61%)
Dec 11, 2023
0.6714
0.6714
0.5211
0.5273
124,018
-0.10(-16.43%)
Dec 08, 2023
0.6816
0.7310
0.6003
0.6310
286,531
-0.03(-5.11%)
Dec 07, 2023
0.8000
0.8150
0.6621
0.6650
207,295
-0.13(-16.77%)
Dec 06, 2023
0.7700
0.8400
0.7500
0.7990
274,251
+0.04(+5.12%)
Dec 05, 2023
0.8100
0.8100
0.7381
0.7601
164,852
-0.03(-3.52%)
Dec 04, 2023
0.7600
1.000
0.6740
0.7878
2,532,043
+0.01(+0.87%)
Dec 01, 2023
0.7206
0.8300
0.7200
0.7810
235,882
+0.00(+0.13%)
Nov 30, 2023
0.7475
0.8330
0.6400
0.7800
934,622
-0.02(-1.92%)
Nov 29, 2023
0.7100
0.8800
0.7051
0.7953
2,785,706
+0.03(+3.33%)
Nov 28, 2023
0.5900
0.8900
0.5551
0.7697
10,337,382
+0.11(+16.43%)
Nov 27, 2023
0.3719
1.020
0.3719
0.6611
56,283,056
+0.33(+99.13%)
Nov 24, 2023
0.3700
0.4000
0.3260
0.3320
49,805
-0.04(-10.27%)
Nov 22, 2023
0.3339
0.3700
0.3208
0.3700
58,684
+0.04(+12.63%)
Nov 21, 2023
0.3248
0.3425
0.3201
0.3285
25,714
-0.01(-3.75%)
Nov 20, 2023
0.3489
0.3489
0.3200
0.3413
25,528
+0.02(+5.90%)
Nov 17, 2023
0.3568
0.3568
0.3110
0.3223
81,043
-0.01(-4.36%)
Nov 16, 2023
0.3353
0.3590
0.3211
0.3370
38,171
-0.01(-3.36%)
Nov 15, 2023
0.3631
0.3720
0.3280
0.3487
116,813
+0.01(+2.86%)
Nov 14, 2023
0.3400
0.3449
0.3000
0.3390
293,827
+0.01(+2.73%)
Nov 13, 2023
0.3700
0.3700
0.3100
0.3300
33,632
-0.04(-10.08%)
Nov 10, 2023
0.3726
0.4033
0.3100
0.3670
60,365
+0.01(+1.94%)
Nov 09, 2023
0.3400
0.3600
0.3217
0.3600
62,028
+0.02(+5.29%)
Nov 08, 2023
0.3675
0.3675
0.3411
0.3419
17,711
-0.02(-4.44%)
Nov 07, 2023
0.3700
0.4600
0.3150
0.3578
45,297
+0.01(+2.52%)
Nov 06, 2023
0.3515
0.3706
0.3400
0.3490
52,751
-0.00(-0.29%)
Nov 03, 2023
0.3638
0.3639
0.3430
0.3500
18,825
-0.00(-0.57%)
Nov 02, 2023
0.3885
0.3885
0.3345
0.3520
57,741
-0.01(-2.76%)
Nov 01, 2023
0.3900
0.4088
0.3446
0.3620
86,049
-0.03(-7.18%)
Oct 31, 2023
0.3480
0.3907
0.3445
0.3900
55,363
+0.03(+8.39%)
Oct 30, 2023
0.3499
0.3599
0.3315
0.3598
47,290
-0.00(-0.06%)
Oct 27, 2023
0.3540
0.3727
0.3350
0.3600
17,725
+0.01(+2.83%)
Oct 26, 2023
0.3820
0.3890
0.3500
0.3501
19,239
+0.00(+0.03%)
Oct 25, 2023
0.3600
0.3913
0.3311
0.3500
68,007
-0.04(-10.26%)
Oct 24, 2023
0.3700
0.3991
0.3685
0.3900
52,068
+0.05(+14.71%)
Oct 23, 2023
0.3286
0.3792
0.3090
0.3400
64,019
+0.01(+4.29%)
Oct 20, 2023
0.3316
0.3780
0.3088
0.3260
68,066
-0.03(-9.57%)
Oct 19, 2023
0.3705
0.3959
0.3205
0.3605
104,633
-0.01(-2.57%)
Oct 18, 2023
0.4500
0.4552
0.3539
0.3700
162,323
-0.09(-19.57%)
Oct 17, 2023
0.4700
0.4971
0.4569
0.4600
22,512
-0.01(-2.15%)
Oct 16, 2023
0.5300
0.5358
0.4700
0.4701
106,563
-0.07(-12.31%)
Oct 13, 2023
0.5200
0.6620
0.4701
0.5361
502,908
+0.01(+2.86%)
Oct 12, 2023
0.4200
0.5485
0.3906
0.5212
1,036,544
+0.09(+19.82%)
Oct 11, 2023
0.3440
0.4550
0.3255
0.4350
1,223,544
+0.14(+45.00%)
Oct 10, 2023
0.3050
0.3399
0.3000
0.3000
107,440
-0.00(-0.03%)
Oct 09, 2023
0.3500
0.3569
0.2920
0.3001
107,009
-0.03(-7.69%)
Oct 06, 2023
0.3618
0.3700
0.3220
0.3251
121,496
-0.00(-1.48%)
Oct 05, 2023
0.3900
0.3864
0.3100
0.3300
61,053
-0.04(-10.96%)
Oct 04, 2023
0.4200
0.4478
0.3700
0.3706
85,044
-0.07(-15.77%)
Oct 03, 2023
0.4280
0.4950
0.4280
0.4400
65,777
-0.05(-9.84%)
Oct 02, 2023
0.4966
0.5199
0.4301
0.4880
48,134
-0.01(-1.43%)
Sep 29, 2023
0.5539
0.5539
0.4560
0.4951
61,223
+0.01(+3.12%)
Sep 28, 2023
0.5000
0.5239
0.4800
0.4801
114,852
-0.06(-11.75%)
Sep 27, 2023
0.4900
0.5600
0.4800
0.5440
56,261
+0.05(+11.00%)
Sep 26, 2023
0.5355
0.5355
0.4800
0.4901
13,723
-0.02(-3.90%)
Sep 25, 2023
0.5230
0.5199
0.5097
0.5100
19,369
+0.01(+1.80%)
Sep 22, 2023
0.5200
0.6000
0.4600
0.5010
53,058
-0.06(-10.15%)
Sep 21, 2023
0.5626
0.6000
0.5211
0.5576
5,014
+0.02(+4.05%)
Sep 20, 2023
0.5200
0.6400
0.5200
0.5359
19,303
-0.00(-0.69%)
Sep 19, 2023
0.5738
0.5738
0.5201
0.5396
14,021
-0.04(-6.97%)
Sep 18, 2023
0.6000
0.6211
0.5384
0.5800
49,344
-0.01(-1.96%)
Sep 15, 2023
0.5635
0.6899
0.5635
0.5916
26,573
-0.02(-3.88%)
Sep 14, 2023
0.6699
0.6699
0.5263
0.6155
30,574
+0.00(+0.08%)
Sep 13, 2023
0.6300
0.6600
0.6042
0.6150
8,278
-0.01(-0.81%)
Sep 12, 2023
0.6900
0.6900
0.6170
0.6200
4,097
+0.01(+1.64%)
Sep 11, 2023
0.6825
0.6906
0.6051
0.6100
16,697
-0.04(-6.23%)
Sep 08, 2023
0.6042
0.6753
0.6042
0.6505
9,551
+0.04(+6.12%)
Sep 07, 2023
0.6080
0.6520
0.6050
0.6130
37,259
+0.01(+1.32%)
Sep 06, 2023
0.6500
0.7000
0.6006
0.6050
33,986
-0.04(-5.63%)
Sep 05, 2023
0.6800
0.7140
0.6200
0.6411
64,202
-0.05(-7.09%)
Sep 01, 2023
0.7398
0.7398
0.6900
0.6900
39,412
-0.04(-5.48%)
Aug 31, 2023
0.7000
0.7400
0.6700
0.7300
19,838
+0.02(+2.82%)
Aug 30, 2023
0.7300
0.7400
0.6700
0.7100
16,094
-0.01(-1.99%)
Aug 29, 2023
0.7000
0.7250
0.6905
0.7244
24,185
+0.05(+7.32%)
Aug 28, 2023
0.6300
0.7201
0.6300
0.6750
50,102
+0.06(+8.87%)
Aug 25, 2023
0.6500
0.6500
0.6113
0.6200
23,339
+0.01(+1.47%)
Aug 24, 2023
0.6598
0.6701
0.6006
0.6110
20,203
+0.00(+0.16%)
Aug 23, 2023
0.6000
0.6586
0.6000
0.6100
35,056
-0.00(-0.10%)
Aug 22, 2023
0.7100
0.7799
0.6006
0.6106
34,776
-0.10(-14.00%)
Aug 21, 2023
0.7800
0.7772
0.7100
0.7100
16,731
-0.03(-4.08%)
Aug 18, 2023
0.7857
0.8064
0.7101
0.7402
62,241
-0.07(-8.62%)
Aug 17, 2023
0.9000
0.9000
0.6700
0.8100
110,873
-0.04(-4.83%)
Aug 16, 2023
0.9800
0.9750
0.8501
0.8511
80,274
-0.15(-14.68%)
Aug 15, 2023
1.000
1.060
0.9500
0.9975
94,806
-0.02(-2.21%)
Aug 14, 2023
1.040
1.060
1.020
1.020
10,616
-0.01(-0.60%)
Aug 11, 2023
1.030
1.100
1.020
1.026
32,513
+0.01(+0.61%)
Aug 10, 2023
1.090
1.090
1.010
1.020
49,233
-0.10(-8.93%)
Aug 09, 2023
1.080
1.140
1.050
1.120
46,995
+0.05(+4.67%)
Aug 08, 2023
1.100
1.100
1.050
1.070
20,314
+0.01(+0.94%)
Aug 07, 2023
1.110
1.140
1.060
1.060
12,312
-0.07(-6.19%)
Aug 04, 2023
1.090
1.180
1.090
1.130
40,637
+0.01(+0.89%)
Aug 03, 2023
1.140
1.140
1.090
1.120
40,635
+0.01(+0.90%)
Aug 02, 2023
1.120
1.150
1.100
1.110
39,457
+0.01(+0.91%)
Aug 01, 2023
1.250
1.270
1.100
1.100
80,235
-0.11(-9.09%)
Jul 31, 2023
1.140
1.260
1.120
1.210
81,047
+0.06(+5.22%)
Jul 28, 2023
1.172
1.172
1.090
1.150
29,910
+0.06(+5.50%)
Jul 27, 2023
1.130
1.190
1.080
1.090
28,113
-0.07(-6.02%)
Jul 26, 2023
1.180
1.190
1.070
1.160
92,336
-0.02(-1.71%)
Jul 25, 2023
1.180
1.210
1.180
1.180
32,215
-0.01(-0.84%)
Jul 24, 2023
1.200
1.210
1.170
1.190
40,882
-0.01(-0.83%)
Jul 21, 2023
1.300
1.300
1.200
1.200
27,062
-0.07(-5.51%)
Jul 20, 2023
1.240
1.280
1.220
1.270
30,532
+0.02(+1.60%)
Jul 19, 2023
1.280
1.310
1.230
1.250
53,142
-0.03(-2.34%)
Jul 18, 2023
1.330
1.377
1.224
1.280
89,965
-0.08(-6.23%)
Jul 17, 2023
1.470
1.470
1.350
1.365
65,233
-0.08(-5.54%)
Jul 14, 2023
1.420
1.470
1.400
1.445
105,905
+0.02(+1.05%)
Jul 13, 2023
1.340
1.530
1.330
1.430
317,404
+0.10(+7.52%)
Jul 12, 2023
1.330
1.380
1.310
1.330
259,550
+0.00(+0.00%)
Jul 11, 2023
1.650
1.700
1.270
1.330
1,106,375
-0.32(-19.39%)
Jul 10, 2023
1.770
1.796
1.570
1.650
219,011
-0.09(-5.17%)
Jul 07, 2023
1.780
1.860
1.700
1.740
144,116
-0.09(-4.92%)
Jul 06, 2023
1.850
1.920
1.770
1.830
170,496
-0.07(-3.68%)
Jul 05, 2023
1.860
1.970
1.750
1.900
238,774
+0.16(+9.20%)
Jul 03, 2023
1.780
1.840
1.740
1.740
98,318
+0.00(+0.00%)
Jun 30, 2023
1.830
1.830
1.710
1.740
224,726
-0.07(-3.87%)
Jun 29, 2023
1.850
1.880
1.760
1.810
225,324
+0.05(+2.84%)
Jun 28, 2023
1.890
1.970
1.760
1.760
481,003
-0.11(-5.88%)
Jun 27, 2023
1.830
1.990
1.830
1.870
178,163
-0.02(-1.06%)
Jun 26, 2023
2.310
2.460
1.830
1.890
738,648
-0.59(-23.79%)
Jun 23, 2023
2.330
2.550
2.270
2.480
344,296
+0.05(+2.06%)
Jun 22, 2023
2.020
2.580
2.010
2.430
884,795
+0.05(+2.10%)
Jun 21, 2023
1.980
2.780
1.820
2.380
4,416,047
+0.38(+19.00%)
Jun 20, 2023
2.080
2.300
1.950
2.000
1,458,560
-0.14(-6.54%)
Jun 16, 2023
2.190
2.200
1.950
2.140
656,168
+0.03(+1.42%)
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.