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
The Lion Electric Co.
(NY:
LEV
)
1.090
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jun 12, 2024
1.070
1.130
1.070
1.090
121,477
+0.00(+0.00%)
Jun 11, 2024
1.110
1.120
1.070
1.090
150,963
-0.03(-2.68%)
Jun 10, 2024
1.090
1.130
1.090
1.120
108,616
+0.02(+1.82%)
Jun 07, 2024
1.150
1.170
1.085
1.100
191,323
-0.07(-5.98%)
Jun 06, 2024
1.160
1.210
1.150
1.170
149,120
+0.01(+0.86%)
Jun 05, 2024
1.240
1.240
1.130
1.160
273,449
-0.06(-4.92%)
Jun 04, 2024
1.150
1.240
1.138
1.220
281,372
+0.06(+5.17%)
Jun 03, 2024
1.100
1.190
1.060
1.160
491,261
+0.08(+7.41%)
May 31, 2024
1.120
1.170
1.060
1.080
385,159
-0.01(-0.92%)
May 30, 2024
1.050
1.140
1.020
1.090
583,744
+0.06(+5.83%)
May 29, 2024
1.020
1.070
0.9957
1.030
702,100
+0.01(+0.98%)
May 28, 2024
1.020
1.060
1.010
1.020
148,081
-0.02(-1.92%)
May 24, 2024
1.010
1.070
1.005
1.040
365,571
+0.04(+4.00%)
May 23, 2024
1.010
1.020
1.000
1.000
140,071
-0.02(-1.96%)
May 22, 2024
1.000
1.030
1.000
1.020
135,087
+0.00(+0.00%)
May 21, 2024
0.9500
1.040
0.9520
1.020
317,364
+0.07(+7.37%)
May 20, 2024
0.9800
1.020
0.9030
0.9500
398,634
-0.01(-1.04%)
May 17, 2024
1.010
1.040
0.9600
0.9600
391,203
-0.07(-6.80%)
May 16, 2024
1.000
1.040
0.9900
1.030
551,962
+0.03(+3.00%)
May 15, 2024
1.000
1.029
0.9804
1.000
149,138
+0.00(+0.00%)
May 14, 2024
0.9604
1.040
0.9408
1.000
595,096
+0.03(+3.10%)
May 13, 2024
0.8900
0.9731
0.8939
0.9699
324,886
+0.07(+7.21%)
May 10, 2024
0.9411
0.9699
0.8901
0.9047
756,457
-0.06(-6.31%)
May 09, 2024
0.9800
1.045
0.9400
0.9656
374,758
-0.00(-0.25%)
May 08, 2024
1.040
1.040
0.9310
0.9680
1,143,194
-0.07(-6.92%)
May 07, 2024
1.080
1.080
1.000
1.040
477,382
-0.02(-1.89%)
May 06, 2024
1.070
1.095
1.035
1.060
737,199
+0.03(+2.91%)
May 03, 2024
0.9600
1.040
0.9500
1.030
994,738
+0.07(+7.22%)
May 02, 2024
0.9599
0.9636
0.9283
0.9606
166,776
+0.02(+2.19%)
May 01, 2024
0.9000
0.9670
0.9000
0.9400
379,136
+0.04(+4.44%)
Apr 30, 2024
0.9500
0.9605
0.9000
0.9000
312,078
-0.02(-2.51%)
Apr 29, 2024
0.9445
0.9539
0.9100
0.9232
495,426
-0.03(-3.22%)
Apr 26, 2024
0.9200
0.9539
0.9100
0.9539
366,601
+0.04(+4.48%)
Apr 25, 2024
0.9216
0.9300
0.8800
0.9130
736,342
-0.04(-3.89%)
Apr 24, 2024
0.9204
0.9635
0.9200
0.9500
763,328
+0.02(+1.83%)
Apr 23, 2024
0.9900
0.9891
0.9296
0.9329
1,041,805
-0.02(-1.80%)
Apr 22, 2024
0.9900
0.9955
0.9401
0.9500
842,795
-0.02(-2.26%)
Apr 19, 2024
0.9500
1.035
0.9500
0.9720
570,415
+0.01(+0.73%)
Apr 18, 2024
1.040
1.040
0.9206
0.9650
1,548,356
-0.08(-7.21%)
Apr 17, 2024
1.060
1.089
1.015
1.040
471,233
-0.03(-2.80%)
Apr 16, 2024
1.120
1.130
1.060
1.070
451,186
-0.04(-3.60%)
Apr 15, 2024
1.180
1.190
1.110
1.110
572,975
-0.06(-5.13%)
Apr 12, 2024
1.230
1.250
1.140
1.170
610,730
-0.05(-4.10%)
Apr 11, 2024
1.270
1.290
1.220
1.220
631,465
-0.06(-4.69%)
Apr 10, 2024
1.260
1.310
1.260
1.280
457,544
-0.04(-3.03%)
Apr 09, 2024
1.300
1.345
1.300
1.320
255,766
+0.00(+0.00%)
Apr 08, 2024
1.330
1.355
1.300
1.320
163,094
+0.01(+0.76%)
Apr 05, 2024
1.320
1.342
1.290
1.310
447,832
-0.03(-2.24%)
Apr 04, 2024
1.440
1.460
1.340
1.340
620,160
-0.07(-4.96%)
Apr 03, 2024
1.350
1.420
1.350
1.410
272,126
+0.03(+2.17%)
Apr 02, 2024
1.400
1.430
1.380
1.380
171,909
-0.04(-2.82%)
Apr 01, 2024
1.420
1.470
1.400
1.420
368,935
+0.00(+0.00%)
Mar 28, 2024
1.490
1.500
1.410
1.420
755,578
-0.05(-3.40%)
Mar 27, 2024
1.390
1.510
1.385
1.470
1,788,554
+0.08(+5.76%)
Mar 26, 2024
1.370
1.445
1.370
1.390
670,636
+0.04(+2.96%)
Mar 25, 2024
1.300
1.430
1.300
1.350
741,152
+0.05(+3.85%)
Mar 22, 2024
1.340
1.350
1.300
1.300
511,168
-0.04(-2.99%)
Mar 21, 2024
1.330
1.420
1.310
1.340
825,387
+0.03(+2.29%)
Mar 20, 2024
1.200
1.328
1.190
1.310
608,518
+0.11(+9.17%)
Mar 19, 2024
1.180
1.225
1.180
1.200
749,192
+0.00(+0.00%)
Mar 18, 2024
1.220
1.240
1.200
1.200
329,184
-0.01(-0.83%)
Mar 15, 2024
1.240
1.275
1.200
1.210
800,356
-0.04(-3.20%)
Mar 14, 2024
1.290
1.300
1.250
1.250
744,944
-0.05(-3.85%)
Mar 13, 2024
1.350
1.385
1.280
1.300
1,215,055
-0.05(-3.70%)
Mar 12, 2024
1.340
1.380
1.331
1.350
153,265
-0.02(-1.46%)
Mar 11, 2024
1.340
1.410
1.340
1.370
342,125
+0.00(+0.00%)
Mar 08, 2024
1.350
1.400
1.330
1.370
413,304
+0.02(+1.48%)
Mar 07, 2024
1.330
1.360
1.320
1.350
347,437
+0.02(+1.50%)
Mar 06, 2024
1.360
1.380
1.310
1.330
672,813
+0.00(+0.00%)
Mar 05, 2024
1.360
1.390
1.330
1.330
869,908
-0.03(-2.21%)
Mar 04, 2024
1.450
1.450
1.340
1.360
1,735,720
-0.09(-6.21%)
Mar 01, 2024
1.520
1.560
1.425
1.450
1,096,068
-0.01(-0.68%)
Feb 29, 2024
1.650
1.650
1.410
1.460
2,424,731
-0.21(-12.57%)
Feb 28, 2024
1.750
1.750
1.670
1.670
529,951
-0.08(-4.57%)
Feb 27, 2024
1.700
1.760
1.700
1.750
309,208
+0.04(+2.34%)
Feb 26, 2024
1.730
1.800
1.705
1.710
471,416
-0.05(-2.84%)
Feb 23, 2024
1.680
1.760
1.661
1.760
291,953
+0.07(+4.14%)
Feb 22, 2024
1.700
1.720
1.670
1.690
370,864
-0.02(-1.17%)
Feb 21, 2024
1.730
1.740
1.680
1.710
313,767
-0.05(-2.84%)
Feb 20, 2024
1.820
1.820
1.730
1.760
211,429
-0.06(-3.30%)
Feb 16, 2024
1.780
1.830
1.750
1.820
309,913
+0.04(+2.25%)
Feb 15, 2024
1.730
1.790
1.730
1.780
255,417
+0.06(+3.49%)
Feb 14, 2024
1.740
1.790
1.720
1.720
797,993
+0.00(+0.00%)
Feb 13, 2024
1.740
1.780
1.715
1.720
336,064
-0.09(-4.97%)
Feb 12, 2024
1.830
1.857
1.780
1.810
290,514
+0.02(+1.12%)
Feb 09, 2024
1.740
1.817
1.730
1.790
258,808
+0.04(+2.29%)
Feb 08, 2024
1.740
1.780
1.740
1.750
152,957
+0.01(+0.57%)
Feb 07, 2024
1.770
1.770
1.730
1.740
178,298
-0.03(-1.69%)
Feb 06, 2024
1.720
1.780
1.720
1.770
203,196
+0.05(+2.91%)
Feb 05, 2024
1.750
1.770
1.720
1.720
230,330
-0.05(-2.82%)
Feb 02, 2024
1.780
1.790
1.750
1.770
223,171
-0.04(-2.21%)
Feb 01, 2024
1.770
1.810
1.745
1.810
296,894
+0.06(+3.43%)
Jan 31, 2024
1.810
1.840
1.740
1.750
382,850
-0.06(-3.31%)
Jan 30, 2024
1.820
1.850
1.795
1.810
371,190
-0.02(-1.09%)
Jan 29, 2024
1.740
1.850
1.740
1.830
239,920
+0.05(+2.81%)
Jan 26, 2024
1.760
1.815
1.754
1.780
186,614
+0.02(+1.14%)
Jan 25, 2024
1.770
1.785
1.740
1.760
252,140
+0.01(+0.57%)
Jan 24, 2024
1.850
1.870
1.750
1.750
213,630
-0.08(-4.37%)
Jan 23, 2024
1.800
1.840
1.790
1.830
357,491
+0.03(+1.67%)
Jan 22, 2024
1.750
1.850
1.740
1.800
519,389
+0.03(+1.69%)
Jan 19, 2024
1.750
1.770
1.680
1.770
340,546
+0.03(+1.72%)
Jan 18, 2024
1.770
1.790
1.690
1.740
385,685
-0.01(-0.57%)
Jan 17, 2024
1.760
1.770
1.725
1.750
285,240
-0.04(-2.23%)
Jan 16, 2024
1.810
1.810
1.770
1.790
237,236
-0.01(-0.56%)
Jan 12, 2024
1.840
1.909
1.800
1.800
514,559
-0.04(-2.17%)
Jan 11, 2024
1.790
1.990
1.790
1.840
863,043
+0.07(+3.95%)
Jan 10, 2024
1.800
1.810
1.740
1.770
339,115
-0.03(-1.67%)
Jan 09, 2024
1.780
1.830
1.740
1.800
288,151
+0.02(+1.12%)
Jan 08, 2024
1.750
1.800
1.720
1.780
263,600
+0.06(+3.49%)
Jan 05, 2024
1.770
1.770
1.710
1.720
231,503
-0.03(-1.71%)
Jan 04, 2024
1.720
1.780
1.710
1.750
307,604
+0.02(+1.16%)
Jan 03, 2024
1.720
1.775
1.700
1.730
405,610
+0.00(+0.00%)
Jan 02, 2024
1.750
1.801
1.720
1.730
556,251
-0.04(-2.26%)
Dec 29, 2023
1.750
1.840
1.720
1.770
683,866
+0.01(+0.57%)
Dec 28, 2023
1.770
1.820
1.760
1.760
544,570
-0.01(-0.56%)
Dec 27, 2023
1.820
1.840
1.770
1.770
415,497
-0.07(-3.80%)
Dec 26, 2023
1.840
1.850
1.790
1.840
256,099
+0.05(+2.79%)
Dec 22, 2023
1.760
1.830
1.750
1.790
295,821
+0.02(+1.13%)
Dec 21, 2023
1.860
1.870
1.735
1.770
693,126
-0.05(-2.75%)
Dec 20, 2023
1.900
1.925
1.810
1.820
559,407
-0.10(-5.21%)
Dec 19, 2023
1.850
1.940
1.850
1.920
548,961
+0.09(+4.92%)
Dec 18, 2023
1.880
1.900
1.830
1.830
369,006
-0.05(-2.66%)
Dec 15, 2023
1.900
1.940
1.840
1.880
1,048,107
+0.01(+0.53%)
Dec 14, 2023
1.750
1.890
1.720
1.870
881,472
+0.16(+9.36%)
Dec 13, 2023
1.600
1.750
1.600
1.710
934,900
+0.09(+5.56%)
Dec 12, 2023
1.680
1.680
1.600
1.620
299,446
-0.04(-2.41%)
Dec 11, 2023
1.710
1.730
1.660
1.660
570,718
-0.07(-4.05%)
Dec 08, 2023
1.650
1.750
1.650
1.730
322,689
+0.07(+4.22%)
Dec 07, 2023
1.700
1.720
1.660
1.660
318,413
-0.02(-1.19%)
Dec 06, 2023
1.680
1.770
1.670
1.680
413,780
-0.02(-1.18%)
Dec 05, 2023
1.750
1.750
1.675
1.700
245,389
-0.04(-2.30%)
Dec 04, 2023
1.700
1.785
1.670
1.740
378,346
+0.05(+2.96%)
Dec 01, 2023
1.600
1.700
1.580
1.690
370,324
+0.10(+6.29%)
Nov 30, 2023
1.650
1.650
1.585
1.590
263,874
-0.05(-3.05%)
Nov 29, 2023
1.620
1.679
1.590
1.640
321,795
+0.02(+1.23%)
Nov 28, 2023
1.610
1.620
1.510
1.620
548,764
+0.03(+1.89%)
Nov 27, 2023
1.690
1.730
1.590
1.590
679,031
-0.10(-5.92%)
Nov 24, 2023
1.620
1.700
1.610
1.690
262,531
+0.07(+4.32%)
Nov 22, 2023
1.610
1.640
1.595
1.620
263,902
+0.01(+0.62%)
Nov 21, 2023
1.650
1.660
1.590
1.610
377,564
-0.07(-4.17%)
Nov 20, 2023
1.670
1.711
1.655
1.680
441,667
+0.02(+1.20%)
Nov 17, 2023
1.670
1.700
1.650
1.660
510,430
+0.00(+0.00%)
Nov 16, 2023
1.710
1.740
1.660
1.660
263,235
-0.06(-3.49%)
Nov 15, 2023
1.710
1.810
1.710
1.720
515,319
-0.03(-1.71%)
Nov 14, 2023
1.660
1.755
1.660
1.750
690,361
+0.12(+7.36%)
Nov 13, 2023
1.610
1.650
1.560
1.630
219,995
+0.03(+1.87%)
Nov 10, 2023
1.640
1.640
1.550
1.600
719,629
-0.03(-1.84%)
Nov 09, 2023
1.690
1.705
1.610
1.630
386,541
-0.06(-3.55%)
Nov 08, 2023
1.830
1.840
1.642
1.690
970,890
-0.14(-7.65%)
Nov 07, 2023
1.810
1.880
1.720
1.830
1,076,002
+0.08(+4.57%)
Nov 06, 2023
1.830
1.870
1.690
1.750
544,973
-0.08(-4.37%)
Nov 03, 2023
1.740
1.850
1.740
1.830
708,984
+0.10(+5.78%)
Nov 02, 2023
1.580
1.740
1.570
1.730
1,016,931
+0.20(+13.07%)
Nov 01, 2023
1.580
1.580
1.500
1.530
466,628
-0.04(-2.55%)
Oct 31, 2023
1.610
1.610
1.530
1.570
801,981
-0.02(-1.26%)
Oct 30, 2023
1.650
1.670
1.590
1.590
549,858
-0.05(-3.05%)
Oct 27, 2023
1.720
1.730
1.630
1.640
663,374
-0.05(-2.96%)
Oct 26, 2023
1.740
1.785
1.680
1.690
591,717
-0.08(-4.52%)
Oct 25, 2023
1.720
1.790
1.710
1.770
646,417
+0.03(+1.72%)
Oct 24, 2023
1.730
1.818
1.730
1.740
536,846
+0.01(+0.58%)
Oct 23, 2023
1.750
1.770
1.690
1.730
436,899
-0.06(-3.35%)
Oct 20, 2023
1.720
1.790
1.700
1.790
466,452
+0.06(+3.47%)
Oct 19, 2023
1.810
1.810
1.730
1.730
596,025
-0.08(-4.42%)
Oct 18, 2023
1.900
1.900
1.810
1.810
463,302
-0.11(-5.73%)
Oct 17, 2023
1.860
1.930
1.850
1.920
263,661
+0.05(+2.67%)
Oct 16, 2023
1.840
1.910
1.830
1.870
527,305
+0.05(+2.75%)
Oct 13, 2023
1.840
1.880
1.810
1.820
390,016
-0.04(-2.15%)
Oct 12, 2023
1.950
1.950
1.840
1.860
395,694
-0.08(-4.12%)
Oct 11, 2023
1.950
1.988
1.920
1.940
502,108
-0.03(-1.52%)
Oct 10, 2023
1.850
2.000
1.850
1.970
1,103,692
+0.13(+7.07%)
Oct 09, 2023
1.860
1.860
1.790
1.840
220,088
-0.04(-2.13%)
Oct 06, 2023
1.770
1.880
1.760
1.880
567,261
+0.08(+4.44%)
Oct 05, 2023
1.780
1.800
1.730
1.800
529,991
+0.00(+0.00%)
Oct 04, 2023
1.750
1.810
1.720
1.800
488,252
+0.05(+2.86%)
Oct 03, 2023
1.810
1.820
1.750
1.750
765,381
-0.07(-3.85%)
Oct 02, 2023
1.900
1.905
1.810
1.820
888,980
-0.09(-4.71%)
Sep 29, 2023
1.910
1.990
1.900
1.910
419,086
+0.00(+0.00%)
Sep 28, 2023
1.900
1.930
1.860
1.910
2,244,222
-0.02(-1.04%)
Sep 27, 2023
1.880
1.940
1.860
1.930
850,866
+0.07(+3.76%)
Sep 26, 2023
1.900
1.970
1.860
1.860
618,549
-0.06(-3.12%)
Sep 25, 2023
1.960
1.950
1.900
1.920
535,536
-0.03(-1.54%)
Sep 22, 2023
1.930
2.018
1.930
1.950
575,757
+0.00(+0.00%)
Sep 21, 2023
2.000
2.000
1.950
1.950
559,767
-0.06(-2.99%)
Sep 20, 2023
2.050
2.070
2.000
2.010
492,954
-0.01(-0.50%)
Sep 19, 2023
2.050
2.060
2.020
2.020
290,269
-0.01(-0.49%)
Sep 18, 2023
2.040
2.070
2.020
2.030
303,506
+0.00(+0.00%)
Sep 15, 2023
2.080
2.110
2.030
2.030
730,029
-0.06(-2.87%)
Sep 14, 2023
2.110
2.150
2.080
2.090
437,207
+0.00(+0.00%)
Sep 13, 2023
2.160
2.170
2.062
2.090
488,980
-0.05(-2.34%)
Sep 12, 2023
2.170
2.240
2.135
2.140
344,174
-0.08(-3.60%)
Sep 11, 2023
2.160
2.270
2.135
2.220
545,381
+0.07(+3.26%)
Sep 08, 2023
2.060
2.160
2.060
2.150
653,252
+0.06(+2.87%)
Sep 07, 2023
2.060
2.100
2.010
2.090
365,464
-0.01(-0.48%)
Sep 06, 2023
2.130
2.165
2.065
2.100
297,253
-0.04(-1.87%)
Sep 05, 2023
2.170
2.250
2.100
2.140
496,943
-0.06(-2.73%)
Sep 01, 2023
2.190
2.240
2.180
2.200
318,710
+0.02(+0.92%)
Aug 31, 2023
2.190
2.220
2.140
2.180
464,217
-0.02(-0.91%)
Aug 30, 2023
2.190
2.220
2.151
2.200
357,508
-0.01(-0.45%)
Aug 29, 2023
2.120
2.220
2.100
2.210
510,590
+0.07(+3.27%)
Aug 28, 2023
2.090
2.145
2.050
2.140
509,808
+0.09(+4.39%)
Aug 25, 2023
2.010
2.080
1.965
2.050
532,672
+0.05(+2.50%)
Aug 24, 2023
2.160
2.160
1.990
2.000
1,082,619
-0.15(-6.98%)
Aug 23, 2023
2.030
2.190
2.010
2.150
908,403
+0.13(+6.44%)
Aug 22, 2023
2.050
2.050
1.945
2.020
577,918
-0.01(-0.49%)
Aug 21, 2023
2.060
2.060
1.990
2.030
642,311
-0.02(-0.98%)
Aug 18, 2023
2.040
2.080
2.012
2.050
467,273
+0.01(+0.49%)
Aug 17, 2023
2.130
2.140
2.040
2.040
712,689
-0.08(-3.77%)
Aug 16, 2023
2.250
2.290
2.120
2.120
653,518
-0.14(-6.19%)
Aug 15, 2023
2.300
2.330
2.220
2.260
585,273
-0.07(-3.00%)
Aug 14, 2023
2.270
2.348
2.220
2.330
697,094
+0.03(+1.30%)
Aug 11, 2023
2.200
2.310
2.200
2.300
599,572
+0.07(+3.14%)
Aug 10, 2023
2.240
2.320
2.220
2.230
1,066,740
-0.01(-0.45%)
Aug 09, 2023
2.300
2.310
2.220
2.240
890,647
-0.08(-3.45%)
Aug 08, 2023
2.240
2.340
2.205
2.320
724,879
+0.04(+1.75%)
Aug 07, 2023
2.230
2.290
2.130
2.280
892,797
+0.01(+0.44%)
Aug 04, 2023
2.300
2.340
2.240
2.270
1,189,646
-0.08(-3.40%)
Aug 03, 2023
2.400
2.400
2.240
2.350
1,474,514
-0.06(-2.49%)
Aug 02, 2023
2.500
2.540
2.375
2.410
1,520,767
-0.16(-6.23%)
Aug 01, 2023
2.630
2.660
2.530
2.570
1,636,875
-0.05(-1.91%)
Jul 31, 2023
2.480
2.680
2.440
2.620
2,104,355
+0.15(+6.07%)
Jul 28, 2023
2.340
2.470
2.330
2.470
1,185,745
+0.15(+6.47%)
Jul 27, 2023
2.420
2.430
2.280
2.320
1,019,552
-0.05(-2.11%)
Jul 26, 2023
2.340
2.420
2.300
2.370
1,031,536
+0.05(+2.16%)
Jul 25, 2023
2.390
2.440
2.300
2.320
1,293,954
-0.11(-4.53%)
Jul 24, 2023
2.490
2.490
2.330
2.430
965,496
-0.02(-0.82%)
Jul 21, 2023
2.340
2.500
2.330
2.450
1,114,292
+0.09(+3.81%)
Jul 20, 2023
2.510
2.540
2.320
2.360
1,237,769
-0.19(-7.45%)
Jul 19, 2023
2.470
2.570
2.430
2.550
1,526,818
+0.11(+4.51%)
Jul 18, 2023
2.290
2.445
2.245
2.440
1,518,247
+0.16(+7.02%)
Jul 17, 2023
2.150
2.459
2.130
2.280
4,004,407
+0.16(+7.55%)
Jul 14, 2023
2.170
2.210
2.095
2.120
435,053
-0.07(-3.20%)
Jul 13, 2023
2.200
2.250
2.160
2.190
619,602
-0.02(-0.90%)
Jul 12, 2023
2.140
2.220
2.120
2.210
685,824
+0.07(+3.27%)
Jul 11, 2023
2.100
2.210
2.060
2.140
897,118
+0.05(+2.39%)
Jul 10, 2023
2.040
2.100
1.960
2.090
788,981
+0.05(+2.45%)
Jul 07, 2023
1.980
2.070
1.960
2.040
654,018
+0.07(+3.55%)
Jul 06, 2023
1.950
1.970
1.880
1.970
492,521
-0.03(-1.50%)
Jul 05, 2023
2.050
2.070
1.940
2.000
837,178
-0.06(-2.91%)
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.