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
Growgeneration Corp
(NQ:
GRWG
)
2.610
-0.280 (-9.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 17, 2024
2.890
2.930
2.610
2.610
1,549,780
-0.28(-9.69%)
May 16, 2024
2.750
2.980
2.720
2.890
1,112,103
+0.13(+4.71%)
May 15, 2024
2.900
2.960
2.755
2.760
665,810
-0.08(-2.82%)
May 14, 2024
2.950
3.085
2.820
2.840
985,202
-0.05(-1.73%)
May 13, 2024
2.880
3.040
2.862
2.890
1,544,280
-0.03(-1.03%)
May 10, 2024
3.020
3.044
2.810
2.920
746,695
-0.06(-2.01%)
May 09, 2024
2.710
3.145
2.700
2.980
2,182,147
+0.30(+11.19%)
May 08, 2024
2.690
2.770
2.612
2.680
1,003,836
-0.08(-2.90%)
May 07, 2024
2.780
2.890
2.740
2.760
697,790
-0.02(-0.72%)
May 06, 2024
2.740
2.905
2.735
2.780
1,277,535
+0.09(+3.35%)
May 03, 2024
2.610
2.790
2.600
2.690
1,387,096
+0.15(+5.91%)
May 02, 2024
2.450
2.605
2.410
2.540
1,025,667
+0.09(+3.67%)
May 01, 2024
2.800
2.830
2.340
2.450
3,604,353
-0.54(-18.06%)
Apr 30, 2024
2.270
3.040
2.210
2.990
6,551,547
+0.69(+30.00%)
Apr 29, 2024
2.230
2.340
2.220
2.300
1,003,679
+0.08(+3.60%)
Apr 26, 2024
2.240
2.300
2.190
2.220
540,779
+0.02(+0.91%)
Apr 25, 2024
2.290
2.290
2.190
2.200
679,719
-0.15(-6.38%)
Apr 24, 2024
2.430
2.450
2.300
2.350
764,896
-0.11(-4.47%)
Apr 23, 2024
2.230
2.480
2.230
2.460
938,112
+0.20(+8.85%)
Apr 22, 2024
2.130
2.260
2.090
2.260
1,212,220
+0.15(+7.11%)
Apr 19, 2024
2.090
2.220
2.070
2.110
989,887
+0.00(+0.00%)
Apr 18, 2024
2.130
2.240
2.080
2.110
879,667
-0.03(-1.40%)
Apr 17, 2024
2.240
2.280
2.130
2.140
977,243
-0.09(-4.04%)
Apr 16, 2024
2.270
2.280
2.190
2.230
815,863
-0.05(-2.19%)
Apr 15, 2024
2.380
2.440
2.260
2.280
1,030,977
-0.10(-4.20%)
Apr 12, 2024
2.600
2.670
2.365
2.380
1,277,361
-0.21(-8.11%)
Apr 11, 2024
2.500
2.600
2.430
2.590
1,032,908
+0.10(+4.02%)
Apr 10, 2024
2.430
2.651
2.400
2.490
1,571,003
-0.09(-3.49%)
Apr 09, 2024
2.620
2.740
2.535
2.580
1,357,913
-0.08(-3.01%)
Apr 08, 2024
2.860
2.940
2.640
2.660
1,470,417
-0.17(-6.01%)
Apr 05, 2024
2.850
2.910
2.660
2.830
1,178,366
+0.03(+1.07%)
Apr 04, 2024
3.280
3.380
2.765
2.800
3,694,907
-0.53(-15.92%)
Apr 03, 2024
2.830
3.360
2.770
3.330
2,902,264
+0.47(+16.43%)
Apr 02, 2024
2.820
2.960
2.670
2.860
1,217,769
-0.04(-1.38%)
Apr 01, 2024
2.840
2.960
2.755
2.900
1,422,875
+0.04(+1.40%)
Mar 28, 2024
3.060
3.180
2.780
2.860
2,052,745
-0.19(-6.23%)
Mar 27, 2024
2.860
3.050
2.650
3.050
2,841,378
+0.28(+10.11%)
Mar 26, 2024
2.540
2.880
2.505
2.770
3,255,872
+0.23(+9.06%)
Mar 25, 2024
2.280
2.715
2.250
2.540
5,716,365
+0.31(+13.90%)
Mar 22, 2024
2.010
2.250
1.970
2.230
2,681,505
+0.21(+10.40%)
Mar 21, 2024
1.970
2.030
1.940
2.020
1,054,331
+0.08(+4.12%)
Mar 20, 2024
1.900
1.968
1.820
1.940
1,891,559
-0.03(-1.52%)
Mar 19, 2024
2.000
2.035
1.920
1.970
1,092,234
-0.03(-1.50%)
Mar 18, 2024
2.040
2.220
1.975
2.000
2,302,944
+0.00(+0.00%)
Mar 15, 2024
1.920
2.050
1.910
2.000
1,220,941
+0.09(+4.99%)
Mar 14, 2024
2.100
2.160
1.830
1.905
2,262,756
-0.14(-6.62%)
Mar 13, 2024
2.040
2.090
2.001
2.040
1,047,114
-0.02(-0.97%)
Mar 12, 2024
2.140
2.155
2.050
2.060
555,537
-0.07(-3.29%)
Mar 11, 2024
2.160
2.210
2.130
2.130
539,990
-0.05(-2.29%)
Mar 08, 2024
2.200
2.305
2.170
2.180
608,972
+0.00(+0.00%)
Mar 07, 2024
2.130
2.195
2.105
2.180
422,803
+0.06(+2.83%)
Mar 06, 2024
2.160
2.200
2.110
2.120
462,703
+0.00(+0.00%)
Mar 05, 2024
2.140
2.180
2.050
2.120
636,283
-0.05(-2.30%)
Mar 04, 2024
2.200
2.220
2.110
2.170
558,117
-0.03(-1.36%)
Mar 01, 2024
2.140
2.260
2.080
2.200
978,429
+0.06(+2.80%)
Feb 29, 2024
2.130
2.180
2.080
2.140
557,606
+0.08(+3.88%)
Feb 28, 2024
2.110
2.141
2.050
2.060
413,961
-0.09(-4.19%)
Feb 27, 2024
2.090
2.170
2.055
2.150
537,976
+0.10(+4.88%)
Feb 26, 2024
2.020
2.140
2.020
2.050
709,024
+0.03(+1.49%)
Feb 23, 2024
2.020
2.060
2.000
2.020
539,509
-0.01(-0.49%)
Feb 22, 2024
2.180
2.180
2.010
2.030
804,348
-0.07(-3.33%)
Feb 21, 2024
2.200
2.210
2.100
2.100
627,598
-0.12(-5.41%)
Feb 20, 2024
2.240
2.280
2.180
2.220
543,738
-0.09(-3.90%)
Feb 16, 2024
2.300
2.340
2.240
2.310
953,113
-0.01(-0.43%)
Feb 15, 2024
2.190
2.330
2.182
2.320
1,006,637
+0.14(+6.42%)
Feb 14, 2024
2.170
2.190
2.100
2.180
683,984
+0.08(+3.81%)
Feb 13, 2024
2.250
2.250
2.080
2.100
1,205,791
-0.18(-7.89%)
Feb 12, 2024
2.320
2.439
2.270
2.280
1,138,540
-0.03(-1.30%)
Feb 09, 2024
2.310
2.390
2.285
2.310
608,572
+0.01(+0.43%)
Feb 08, 2024
2.250
2.340
2.220
2.300
556,349
+0.06(+2.68%)
Feb 07, 2024
2.320
2.320
2.240
2.240
520,708
-0.09(-3.86%)
Feb 06, 2024
2.230
2.350
2.200
2.330
686,425
+0.10(+4.48%)
Feb 05, 2024
2.360
2.360
2.230
2.230
663,246
-0.17(-7.08%)
Feb 02, 2024
2.350
2.415
2.260
2.400
834,104
+0.01(+0.42%)
Feb 01, 2024
2.350
2.420
2.280
2.390
856,663
+0.08(+3.46%)
Jan 31, 2024
2.430
2.465
2.300
2.310
653,080
-0.13(-5.33%)
Jan 30, 2024
2.540
2.550
2.430
2.440
447,974
-0.13(-5.06%)
Jan 29, 2024
2.440
2.570
2.380
2.570
431,497
+0.13(+5.33%)
Jan 26, 2024
2.440
2.505
2.410
2.440
580,263
+0.02(+0.83%)
Jan 25, 2024
2.410
2.440
2.340
2.420
571,022
+0.03(+1.26%)
Jan 24, 2024
2.440
2.440
2.355
2.390
679,153
-0.03(-1.24%)
Jan 23, 2024
2.450
2.505
2.380
2.420
561,250
-0.01(-0.41%)
Jan 22, 2024
2.400
2.545
2.351
2.430
803,193
+0.04(+1.67%)
Jan 19, 2024
2.350
2.410
2.260
2.390
1,103,951
+0.05(+2.14%)
Jan 18, 2024
2.530
2.600
2.340
2.340
677,656
-0.17(-6.77%)
Jan 17, 2024
2.610
2.610
2.460
2.510
980,683
-0.16(-5.99%)
Jan 16, 2024
2.490
2.790
2.467
2.670
2,134,651
+0.20(+8.10%)
Jan 12, 2024
2.480
2.539
2.430
2.470
624,377
+0.01(+0.41%)
Jan 11, 2024
2.450
2.490
2.373
2.460
663,579
-0.02(-0.81%)
Jan 10, 2024
2.520
2.543
2.470
2.480
590,749
-0.06(-2.36%)
Jan 09, 2024
2.690
2.695
2.500
2.540
1,120,853
-0.21(-7.64%)
Jan 08, 2024
2.520
2.850
2.510
2.750
1,304,696
+0.27(+10.89%)
Jan 05, 2024
2.420
2.510
2.360
2.480
650,610
+0.03(+1.22%)
Jan 04, 2024
2.510
2.530
2.440
2.450
715,772
-0.08(-3.16%)
Jan 03, 2024
2.480
2.611
2.422
2.530
1,625,290
-0.02(-0.78%)
Jan 02, 2024
2.470
2.630
2.430
2.550
668,969
+0.04(+1.59%)
Dec 29, 2023
2.590
2.610
2.480
2.510
912,929
-0.07(-2.71%)
Dec 28, 2023
2.530
2.670
2.500
2.580
903,274
+0.02(+0.78%)
Dec 27, 2023
2.580
2.629
2.520
2.560
729,268
+0.00(+0.00%)
Dec 26, 2023
2.440
2.625
2.380
2.560
948,076
+0.10(+4.07%)
Dec 22, 2023
2.380
2.550
2.335
2.460
982,156
+0.09(+3.80%)
Dec 21, 2023
2.440
2.490
2.330
2.370
655,265
-0.02(-0.84%)
Dec 20, 2023
2.560
2.660
2.390
2.390
921,821
-0.20(-7.72%)
Dec 19, 2023
2.320
2.650
2.320
2.590
1,077,502
+0.31(+13.60%)
Dec 18, 2023
2.340
2.360
2.280
2.280
662,713
-0.06(-2.56%)
Dec 15, 2023
2.480
2.500
2.300
2.340
1,051,401
-0.11(-4.49%)
Dec 14, 2023
2.600
2.780
2.430
2.450
1,378,131
-0.10(-3.92%)
Dec 13, 2023
2.380
2.550
2.230
2.550
1,166,959
+0.17(+7.14%)
Dec 12, 2023
2.530
2.540
2.360
2.380
728,883
-0.16(-6.30%)
Dec 11, 2023
2.720
2.730
2.520
2.540
589,122
-0.19(-6.96%)
Dec 08, 2023
2.670
2.780
2.640
2.730
566,353
+0.04(+1.49%)
Dec 07, 2023
2.710
2.735
2.670
2.690
317,330
+0.00(+0.00%)
Dec 06, 2023
2.780
2.860
2.690
2.690
689,640
-0.06(-2.18%)
Dec 05, 2023
2.940
2.960
2.740
2.750
669,138
-0.25(-8.33%)
Dec 04, 2023
2.890
3.020
2.860
3.000
733,863
+0.09(+3.09%)
Dec 01, 2023
2.640
2.920
2.605
2.910
1,019,265
+0.25(+9.40%)
Nov 30, 2023
2.800
2.800
2.650
2.660
620,940
-0.12(-4.32%)
Nov 29, 2023
2.700
2.860
2.700
2.780
611,640
+0.11(+4.12%)
Nov 28, 2023
2.630
2.690
2.570
2.670
421,416
+0.02(+0.75%)
Nov 27, 2023
2.700
2.720
2.605
2.650
580,824
-0.07(-2.57%)
Nov 24, 2023
2.670
2.740
2.670
2.720
258,602
+0.04(+1.49%)
Nov 22, 2023
2.510
2.700
2.500
2.680
814,575
+0.18(+7.20%)
Nov 21, 2023
2.570
2.570
2.410
2.500
758,091
-0.14(-5.30%)
Nov 20, 2023
2.730
2.770
2.615
2.640
955,164
-0.10(-3.65%)
Nov 17, 2023
2.540
2.750
2.468
2.740
3,403,797
+0.29(+11.84%)
Nov 16, 2023
2.520
2.630
2.400
2.450
1,313,176
+0.09(+3.81%)
Nov 15, 2023
2.220
2.390
2.220
2.360
1,285,883
+0.16(+7.27%)
Nov 14, 2023
2.000
2.210
2.000
2.200
1,389,463
+0.25(+12.82%)
Nov 13, 2023
1.880
1.950
1.830
1.950
1,042,464
+0.07(+3.72%)
Nov 10, 2023
1.830
1.880
1.770
1.880
545,389
+0.08(+4.74%)
Nov 09, 2023
2.010
2.020
1.790
1.795
1,241,564
-0.23(-11.58%)
Nov 08, 2023
2.170
2.170
1.970
2.030
1,070,566
-0.12(-5.36%)
Nov 07, 2023
2.070
2.160
2.050
2.145
402,046
+0.04(+1.66%)
Nov 06, 2023
2.270
2.270
2.030
2.110
793,070
-0.16(-7.05%)
Nov 03, 2023
2.230
2.340
2.230
2.270
636,231
+0.09(+4.13%)
Nov 02, 2023
2.110
2.230
2.110
2.180
766,805
+0.13(+6.34%)
Nov 01, 2023
2.040
2.100
1.995
2.050
628,454
+0.01(+0.49%)
Oct 31, 2023
1.940
2.100
1.940
2.040
615,478
+0.10(+5.15%)
Oct 30, 2023
1.900
1.989
1.880
1.940
778,007
+0.08(+4.30%)
Oct 27, 2023
1.950
1.970
1.855
1.860
620,244
-0.08(-4.12%)
Oct 26, 2023
2.030
2.095
1.910
1.940
777,953
-0.11(-5.37%)
Oct 25, 2023
2.160
2.170
2.040
2.050
629,964
-0.13(-5.96%)
Oct 24, 2023
2.150
2.245
2.150
2.180
641,011
+0.05(+2.35%)
Oct 23, 2023
2.180
2.230
2.115
2.130
562,055
-0.05(-2.29%)
Oct 20, 2023
2.240
2.245
2.165
2.180
866,834
-0.05(-2.24%)
Oct 19, 2023
2.370
2.380
2.220
2.230
888,044
-0.14(-5.71%)
Oct 18, 2023
2.600
2.600
2.360
2.365
1,003,757
-0.26(-10.08%)
Oct 17, 2023
2.600
2.680
2.580
2.630
584,384
-0.01(-0.38%)
Oct 16, 2023
2.580
2.660
2.540
2.640
471,814
+0.08(+3.13%)
Oct 13, 2023
2.600
2.635
2.540
2.560
475,968
-0.03(-1.16%)
Oct 12, 2023
2.730
2.730
2.560
2.590
766,341
-0.15(-5.47%)
Oct 11, 2023
2.800
2.860
2.710
2.740
429,897
-0.06(-2.14%)
Oct 10, 2023
2.720
2.850
2.720
2.800
570,969
+0.09(+3.32%)
Oct 09, 2023
2.700
2.740
2.640
2.710
638,420
-0.05(-1.81%)
Oct 06, 2023
2.730
2.805
2.680
2.760
571,969
-0.02(-0.72%)
Oct 05, 2023
2.790
2.815
2.695
2.780
513,190
+0.01(+0.36%)
Oct 04, 2023
2.710
2.790
2.630
2.770
931,469
+0.05(+1.84%)
Oct 03, 2023
2.760
2.800
2.700
2.720
577,134
-0.08(-2.86%)
Oct 02, 2023
2.900
2.950
2.770
2.800
717,531
-0.12(-4.11%)
Sep 29, 2023
2.900
2.960
2.860
2.920
687,085
+0.03(+1.04%)
Sep 28, 2023
2.880
2.925
2.770
2.890
669,172
+0.00(+0.00%)
Sep 27, 2023
2.920
2.989
2.800
2.890
1,026,226
+0.03(+1.05%)
Sep 26, 2023
2.920
3.060
2.860
2.860
836,009
-0.10(-3.38%)
Sep 25, 2023
3.000
3.040
2.960
2.960
1,263,888
-0.05(-1.66%)
Sep 22, 2023
3.120
3.160
2.980
3.010
943,996
-0.07(-2.27%)
Sep 21, 2023
3.090
3.240
3.060
3.080
915,292
-0.08(-2.53%)
Sep 20, 2023
3.270
3.380
3.140
3.160
994,851
-0.10(-3.07%)
Sep 19, 2023
3.410
3.430
3.250
3.260
952,164
-0.15(-4.40%)
Sep 18, 2023
3.600
3.600
3.373
3.410
1,033,562
-0.20(-5.54%)
Sep 15, 2023
3.690
3.780
3.540
3.610
1,546,554
+0.02(+0.56%)
Sep 14, 2023
3.370
3.650
3.370
3.590
917,205
+0.20(+5.90%)
Sep 13, 2023
3.460
3.590
3.300
3.390
1,366,635
-0.07(-2.02%)
Sep 12, 2023
3.580
3.730
3.420
3.460
1,503,382
-0.20(-5.46%)
Sep 11, 2023
3.500
3.775
3.425
3.660
2,120,332
+0.21(+6.09%)
Sep 08, 2023
3.250
3.505
3.180
3.450
1,432,521
+0.20(+6.15%)
Sep 07, 2023
3.170
3.275
3.100
3.250
709,150
+0.04(+1.25%)
Sep 06, 2023
3.330
3.351
3.130
3.210
849,162
-0.09(-2.73%)
Sep 05, 2023
3.220
3.395
3.130
3.300
1,405,380
+0.05(+1.54%)
Sep 01, 2023
3.300
3.400
3.210
3.250
1,829,896
+0.00(+0.00%)
Aug 31, 2023
3.050
3.550
3.030
3.250
3,258,527
+0.25(+8.33%)
Aug 30, 2023
2.660
3.130
2.640
3.000
2,849,584
+0.34(+12.78%)
Aug 29, 2023
2.660
2.780
2.630
2.660
588,749
+0.00(+0.00%)
Aug 28, 2023
2.640
2.700
2.600
2.660
370,981
+0.03(+1.14%)
Aug 25, 2023
2.600
2.670
2.550
2.630
448,200
+0.02(+0.77%)
Aug 24, 2023
2.670
2.670
2.600
2.610
485,567
-0.04(-1.51%)
Aug 23, 2023
2.650
2.685
2.600
2.650
602,965
-0.01(-0.38%)
Aug 22, 2023
2.730
2.750
2.650
2.660
532,336
-0.08(-2.92%)
Aug 21, 2023
2.800
2.830
2.720
2.740
471,292
-0.03(-1.08%)
Aug 18, 2023
2.700
2.830
2.700
2.770
756,796
+0.04(+1.47%)
Aug 17, 2023
2.780
2.840
2.710
2.730
676,140
-0.03(-1.09%)
Aug 16, 2023
2.860
2.920
2.760
2.760
699,207
-0.10(-3.50%)
Aug 15, 2023
2.900
2.910
2.800
2.860
566,403
-0.04(-1.38%)
Aug 14, 2023
2.970
2.980
2.885
2.900
695,042
-0.08(-2.68%)
Aug 11, 2023
2.930
3.030
2.860
2.980
934,949
+0.04(+1.19%)
Aug 10, 2023
2.850
3.000
2.700
2.945
1,816,121
+0.15(+5.18%)
Aug 09, 2023
3.350
3.360
2.790
2.800
4,122,471
-0.83(-22.87%)
Aug 08, 2023
3.470
3.700
3.390
3.630
1,166,299
+0.10(+2.83%)
Aug 07, 2023
3.580
3.600
3.430
3.530
842,046
-0.05(-1.40%)
Aug 04, 2023
3.720
3.750
3.565
3.580
526,805
-0.13(-3.50%)
Aug 03, 2023
3.690
3.780
3.622
3.710
578,544
-0.02(-0.54%)
Aug 02, 2023
3.860
3.935
3.645
3.730
1,252,650
-0.29(-7.21%)
Aug 01, 2023
3.980
4.060
3.820
4.020
993,301
+0.04(+1.01%)
Jul 31, 2023
3.700
3.990
3.700
3.980
1,109,511
+0.31(+8.45%)
Jul 28, 2023
3.630
3.710
3.585
3.670
526,867
+0.11(+3.09%)
Jul 27, 2023
3.720
3.760
3.540
3.560
640,382
-0.13(-3.52%)
Jul 26, 2023
3.530
3.710
3.510
3.690
776,984
+0.18(+5.13%)
Jul 25, 2023
3.520
3.570
3.485
3.510
557,970
-0.06(-1.68%)
Jul 24, 2023
3.550
3.630
3.480
3.570
565,217
-0.01(-0.28%)
Jul 21, 2023
3.680
3.700
3.511
3.580
514,519
-0.04(-1.10%)
Jul 20, 2023
3.800
3.810
3.570
3.620
705,556
-0.20(-5.24%)
Jul 19, 2023
3.670
3.950
3.670
3.820
1,120,430
+0.18(+4.95%)
Jul 18, 2023
3.620
3.741
3.620
3.640
666,918
+0.00(+0.00%)
Jul 17, 2023
3.500
3.670
3.450
3.640
611,679
+0.10(+2.82%)
Jul 14, 2023
3.710
3.720
3.490
3.540
1,010,196
-0.16(-4.32%)
Jul 13, 2023
3.740
3.790
3.670
3.700
895,525
-0.03(-0.80%)
Jul 12, 2023
3.840
3.850
3.695
3.730
885,290
-0.01(-0.27%)
Jul 11, 2023
3.530
3.841
3.480
3.740
1,677,066
+0.23(+6.55%)
Jul 10, 2023
3.410
3.550
3.375
3.510
1,071,278
+0.14(+4.15%)
Jul 07, 2023
3.260
3.410
3.256
3.370
610,115
+0.11(+3.37%)
Jul 06, 2023
3.350
3.350
3.185
3.260
832,309
-0.14(-4.12%)
Jul 05, 2023
3.550
3.550
3.330
3.400
894,116
-0.19(-5.29%)
Jul 03, 2023
3.390
3.600
3.383
3.590
510,159
+0.19(+5.59%)
Jun 30, 2023
3.350
3.420
3.275
3.400
623,196
+0.06(+1.80%)
Jun 29, 2023
3.330
3.440
3.300
3.340
487,957
-0.03(-0.89%)
Jun 28, 2023
3.300
3.400
3.250
3.370
616,959
+0.07(+2.12%)
Jun 27, 2023
3.220
3.340
3.180
3.300
597,581
+0.09(+2.80%)
Jun 26, 2023
3.230
3.375
3.200
3.210
759,203
-0.02(-0.62%)
Jun 23, 2023
3.270
3.330
3.185
3.230
990,625
-0.13(-3.87%)
Jun 22, 2023
3.340
3.410
3.225
3.360
844,386
+0.02(+0.60%)
Jun 21, 2023
3.390
3.450
3.270
3.340
1,205,943
-0.03(-0.89%)
Jun 20, 2023
3.540
3.580
3.360
3.370
936,687
-0.21(-5.87%)
Jun 16, 2023
3.740
3.775
3.550
3.580
1,036,141
-0.18(-4.79%)
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.