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
Inuvo Inc
(NY:
INUV
)
0.2586
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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
0.2424
0.2629
0.2401
0.2586
233,208
+0.01(+4.70%)
Jun 11, 2024
0.2517
0.2517
0.2425
0.2470
199,296
-0.01(-1.98%)
Jun 10, 2024
0.2400
0.2600
0.2301
0.2520
368,010
+0.01(+3.28%)
Jun 07, 2024
0.2600
0.2643
0.2333
0.2440
368,911
-0.02(-6.48%)
Jun 06, 2024
0.2700
0.2817
0.2565
0.2609
219,503
-0.01(-2.65%)
Jun 05, 2024
0.2770
0.2850
0.2607
0.2680
180,301
-0.01(-3.11%)
Jun 04, 2024
0.2870
0.2870
0.2658
0.2766
237,008
-0.00(-0.72%)
Jun 03, 2024
0.2700
0.2856
0.2600
0.2786
392,770
+0.02(+9.25%)
May 31, 2024
0.2730
0.2820
0.2500
0.2550
591,377
-0.02(-5.97%)
May 30, 2024
0.2899
0.2899
0.2712
0.2712
277,983
-0.01(-4.51%)
May 29, 2024
0.2941
0.2999
0.2711
0.2840
465,350
-0.01(-4.38%)
May 28, 2024
0.3150
0.3180
0.2920
0.2970
284,350
-0.00(-1.00%)
May 24, 2024
0.3000
0.3180
0.2900
0.3000
288,953
-0.00(-1.15%)
May 23, 2024
0.2818
0.3196
0.2818
0.3035
396,397
+0.02(+7.97%)
May 22, 2024
0.2749
0.3010
0.2600
0.2811
386,555
-0.01(-2.40%)
May 21, 2024
0.3000
0.3095
0.2812
0.2880
348,765
-0.01(-4.00%)
May 20, 2024
0.3000
0.3100
0.2900
0.3000
487,380
-0.01(-1.80%)
May 17, 2024
0.3100
0.3199
0.3055
0.3055
218,546
-0.00(-1.45%)
May 16, 2024
0.3175
0.3249
0.3085
0.3100
459,690
-0.01(-1.84%)
May 15, 2024
0.3215
0.3289
0.3100
0.3158
148,362
+0.00(+0.16%)
May 14, 2024
0.3100
0.3199
0.3100
0.3153
217,580
+0.00(+0.19%)
May 13, 2024
0.3200
0.3362
0.3100
0.3147
305,208
-0.00(-1.29%)
May 10, 2024
0.3200
0.3300
0.3100
0.3188
226,904
+0.00(+0.25%)
May 09, 2024
0.3335
0.3400
0.3101
0.3180
224,940
-0.02(-4.99%)
May 08, 2024
0.3800
0.3786
0.3200
0.3347
402,636
-0.02(-4.37%)
May 07, 2024
0.3500
0.3699
0.3301
0.3500
514,500
+0.00(+0.49%)
May 06, 2024
0.3340
0.3577
0.3300
0.3483
379,673
+0.02(+7.50%)
May 03, 2024
0.3300
0.3350
0.3200
0.3240
184,214
-0.01(-1.76%)
May 02, 2024
0.3420
0.3420
0.3245
0.3298
131,291
+0.00(+0.18%)
May 01, 2024
0.3146
0.3375
0.3146
0.3292
162,498
-0.01(-1.76%)
Apr 30, 2024
0.3366
0.3480
0.3010
0.3351
215,908
-0.00(-1.44%)
Apr 29, 2024
0.3460
0.3460
0.3319
0.3400
108,748
+0.01(+1.71%)
Apr 26, 2024
0.3400
0.3430
0.3340
0.3343
209,543
+0.01(+2.55%)
Apr 25, 2024
0.3400
0.3400
0.3260
0.3260
97,752
-0.00(-1.24%)
Apr 24, 2024
0.3390
0.3390
0.3231
0.3301
239,253
-0.01(-2.05%)
Apr 23, 2024
0.3351
0.3400
0.3205
0.3370
90,019
+0.01(+2.12%)
Apr 22, 2024
0.3200
0.3389
0.3195
0.3300
234,073
+0.01(+3.13%)
Apr 19, 2024
0.3296
0.3399
0.3113
0.3200
178,689
-0.01(-2.74%)
Apr 18, 2024
0.3220
0.3404
0.3120
0.3290
106,630
+0.00(+0.30%)
Apr 17, 2024
0.3240
0.3398
0.3240
0.3280
168,228
+0.00(+1.52%)
Apr 16, 2024
0.3201
0.3399
0.3140
0.3231
100,065
-0.01(-2.09%)
Apr 15, 2024
0.3200
0.3400
0.3100
0.3300
599,365
-0.00(-0.18%)
Apr 12, 2024
0.3500
0.3500
0.3301
0.3306
140,814
-0.01(-2.76%)
Apr 11, 2024
0.3349
0.3560
0.3300
0.3400
192,193
+0.02(+5.92%)
Apr 10, 2024
0.3400
0.3446
0.3100
0.3210
403,350
-0.02(-5.59%)
Apr 09, 2024
0.3607
0.3608
0.3400
0.3400
162,350
-0.01(-2.44%)
Apr 08, 2024
0.3500
0.3500
0.3410
0.3485
193,154
-0.00(-1.33%)
Apr 05, 2024
0.3830
0.3883
0.3401
0.3532
262,889
-0.02(-4.28%)
Apr 04, 2024
0.3600
0.3799
0.3500
0.3690
385,932
+0.02(+4.30%)
Apr 03, 2024
0.3400
0.3698
0.3404
0.3538
246,376
+0.01(+3.75%)
Apr 02, 2024
0.3500
0.3598
0.3317
0.3410
399,247
+0.00(+1.13%)
Apr 01, 2024
0.3560
0.3624
0.3317
0.3372
319,053
-0.00(-1.11%)
Mar 28, 2024
0.3800
0.3850
0.3400
0.3410
525,390
-0.03(-6.88%)
Mar 27, 2024
0.3500
0.3800
0.3500
0.3662
380,617
+0.03(+10.10%)
Mar 26, 2024
0.3410
0.3500
0.3303
0.3326
230,963
-0.02(-5.00%)
Mar 25, 2024
0.3200
0.3650
0.3152
0.3501
556,005
+0.00(+0.03%)
Mar 22, 2024
0.3663
0.3895
0.3427
0.3500
346,926
-0.02(-5.41%)
Mar 21, 2024
0.3900
0.3979
0.3699
0.3700
257,893
-0.02(-4.10%)
Mar 20, 2024
0.3950
0.3950
0.3691
0.3858
298,543
+0.01(+1.77%)
Mar 19, 2024
0.4010
0.4100
0.3791
0.3791
372,626
-0.03(-6.58%)
Mar 18, 2024
0.4145
0.4299
0.3977
0.4058
477,429
-0.01(-1.24%)
Mar 15, 2024
0.4280
0.4500
0.4109
0.4109
343,775
-0.03(-6.32%)
Mar 14, 2024
0.4558
0.4790
0.4213
0.4386
487,989
-0.02(-3.60%)
Mar 13, 2024
0.4800
0.5000
0.4546
0.4550
389,283
-0.01(-3.19%)
Mar 12, 2024
0.4400
0.4885
0.4450
0.4700
434,467
+0.02(+3.96%)
Mar 11, 2024
0.4800
0.4800
0.4450
0.4521
380,934
-0.04(-7.72%)
Mar 08, 2024
0.5226
0.5290
0.4660
0.4899
512,465
-0.02(-3.85%)
Mar 07, 2024
0.5182
0.5500
0.5000
0.5095
853,637
+0.00(+0.75%)
Mar 06, 2024
0.4698
0.5300
0.4628
0.5057
1,620,718
+0.04(+8.89%)
Mar 05, 2024
0.4200
0.4690
0.4151
0.4644
625,469
+0.04(+10.57%)
Mar 04, 2024
0.4070
0.4200
0.3900
0.4200
807,469
+0.01(+1.84%)
Mar 01, 2024
0.4300
0.4700
0.4000
0.4124
2,169,490
-0.10(-19.33%)
Feb 29, 2024
0.5000
0.5500
0.5000
0.5112
1,719,636
+0.02(+4.33%)
Feb 28, 2024
0.4860
0.5000
0.4800
0.4900
819,368
+0.01(+2.06%)
Feb 27, 2024
0.4803
0.4990
0.4600
0.4801
788,746
+0.02(+4.37%)
Feb 26, 2024
0.4240
0.4700
0.4200
0.4600
767,475
+0.04(+10.36%)
Feb 23, 2024
0.3870
0.4169
0.3772
0.4168
439,444
+0.03(+8.85%)
Feb 22, 2024
0.3920
0.3929
0.3775
0.3829
296,400
+0.00(+1.00%)
Feb 21, 2024
0.3900
0.3933
0.3740
0.3791
284,130
-0.01(-2.12%)
Feb 20, 2024
0.3881
0.4000
0.3866
0.3873
295,636
-0.01(-2.00%)
Feb 16, 2024
0.3900
0.3999
0.3810
0.3952
284,755
+0.01(+1.33%)
Feb 15, 2024
0.3918
0.4000
0.3810
0.3900
178,991
-0.01(-1.71%)
Feb 14, 2024
0.4100
0.4199
0.3767
0.3968
391,019
-0.00(-0.30%)
Feb 13, 2024
0.4100
0.4150
0.3942
0.3980
162,635
-0.01(-3.63%)
Feb 12, 2024
0.4100
0.4276
0.4038
0.4130
396,311
+0.01(+3.25%)
Feb 09, 2024
0.3900
0.4043
0.3860
0.4000
217,013
+0.01(+3.87%)
Feb 08, 2024
0.3920
0.4003
0.3801
0.3851
296,867
-0.01(-2.13%)
Feb 07, 2024
0.3980
0.4099
0.3900
0.3935
143,728
-0.01(-1.38%)
Feb 06, 2024
0.4000
0.4200
0.3902
0.3990
173,471
+0.01(+1.66%)
Feb 05, 2024
0.3900
0.4176
0.3900
0.3925
217,968
-0.01(-2.61%)
Feb 02, 2024
0.4193
0.4193
0.3900
0.4030
208,102
+0.00(+0.75%)
Feb 01, 2024
0.4011
0.4247
0.3903
0.4000
172,056
-0.01(-2.82%)
Jan 31, 2024
0.3868
0.4190
0.3846
0.4116
221,436
+0.01(+3.42%)
Jan 30, 2024
0.4200
0.4340
0.3767
0.3980
377,341
-0.02(-4.90%)
Jan 29, 2024
0.4400
0.4432
0.4150
0.4185
230,296
-0.02(-4.86%)
Jan 26, 2024
0.4115
0.4431
0.4100
0.4399
406,468
+0.03(+7.29%)
Jan 25, 2024
0.4400
0.4399
0.4100
0.4100
255,105
-0.01(-1.91%)
Jan 24, 2024
0.4250
0.4550
0.4100
0.4180
379,199
+0.01(+1.95%)
Jan 23, 2024
0.3966
0.4189
0.3966
0.4100
153,994
+0.01(+2.24%)
Jan 22, 2024
0.3900
0.4190
0.3900
0.4010
159,908
+0.00(+0.53%)
Jan 19, 2024
0.4001
0.4299
0.3851
0.3989
171,393
-0.00(-0.30%)
Jan 18, 2024
0.3910
0.4393
0.3899
0.4001
477,582
+0.01(+2.88%)
Jan 17, 2024
0.3700
0.3899
0.3606
0.3889
253,071
+0.02(+5.65%)
Jan 16, 2024
0.4200
0.4299
0.3500
0.3681
1,185,708
-0.07(-15.57%)
Jan 12, 2024
0.4500
0.4784
0.4200
0.4360
506,076
-0.00(-0.91%)
Jan 11, 2024
0.4500
0.4560
0.4273
0.4400
545,001
-0.01(-2.22%)
Jan 10, 2024
0.4200
0.4694
0.4240
0.4500
637,209
+0.02(+4.31%)
Jan 09, 2024
0.4600
0.4897
0.4200
0.4314
652,619
-0.04(-8.79%)
Jan 08, 2024
0.4600
0.4802
0.4320
0.4730
979,629
+0.02(+5.56%)
Jan 05, 2024
0.5064
0.5700
0.4200
0.4481
2,148,107
-0.06(-12.14%)
Jan 04, 2024
0.4650
0.5136
0.4650
0.5100
914,578
+0.04(+7.57%)
Jan 03, 2024
0.4605
0.4741
0.4401
0.4741
625,340
+0.02(+4.20%)
Jan 02, 2024
0.4450
0.4706
0.4312
0.4550
1,076,746
+0.03(+7.06%)
Dec 29, 2023
0.3750
0.4470
0.3675
0.4250
2,512,213
+0.06(+16.79%)
Dec 28, 2023
0.3410
0.4000
0.3400
0.3639
2,007,339
+0.02(+4.42%)
Dec 27, 2023
0.3600
0.3600
0.3462
0.3485
248,544
-0.00(-1.30%)
Dec 26, 2023
0.3410
0.3590
0.3401
0.3531
270,124
+0.01(+1.58%)
Dec 22, 2023
0.3470
0.3580
0.3364
0.3476
548,774
+0.00(+0.32%)
Dec 21, 2023
0.3200
0.3485
0.3200
0.3465
292,981
+0.01(+4.05%)
Dec 20, 2023
0.3300
0.3500
0.3214
0.3330
316,095
-0.00(-0.60%)
Dec 19, 2023
0.3300
0.3350
0.3130
0.3350
375,691
+0.00(+0.00%)
Dec 18, 2023
0.3400
0.3475
0.3246
0.3350
185,924
-0.01(-3.62%)
Dec 15, 2023
0.3300
0.3500
0.3101
0.3476
406,114
+0.02(+5.65%)
Dec 14, 2023
0.3360
0.3626
0.3201
0.3290
455,948
-0.01(-1.73%)
Dec 13, 2023
0.3400
0.3450
0.3200
0.3348
355,480
+0.00(+1.12%)
Dec 12, 2023
0.3300
0.3650
0.3300
0.3311
480,210
+0.00(+0.30%)
Dec 11, 2023
0.3399
0.3571
0.3161
0.3301
537,045
-0.01(-1.90%)
Dec 08, 2023
0.2927
0.3540
0.2901
0.3365
1,359,467
+0.04(+13.64%)
Dec 07, 2023
0.3000
0.3000
0.2860
0.2961
239,714
+0.01(+3.46%)
Dec 06, 2023
0.2943
0.3095
0.2811
0.2862
495,272
-0.01(-2.42%)
Dec 05, 2023
0.2950
0.3100
0.2857
0.2933
158,503
-0.01(-2.88%)
Dec 04, 2023
0.3100
0.3160
0.2925
0.3020
333,166
-0.02(-5.03%)
Dec 01, 2023
0.2950
0.3200
0.2877
0.3180
395,687
+0.02(+6.14%)
Nov 30, 2023
0.3000
0.3050
0.2776
0.2996
499,109
-0.00(-1.09%)
Nov 29, 2023
0.3240
0.3240
0.2901
0.3029
665,084
-0.02(-5.14%)
Nov 28, 2023
0.3043
0.3240
0.2883
0.3193
770,221
+0.01(+2.67%)
Nov 27, 2023
0.3287
0.3287
0.3100
0.3110
584,579
-0.02(-5.01%)
Nov 24, 2023
0.3018
0.3280
0.2956
0.3274
449,597
+0.03(+9.13%)
Nov 22, 2023
0.3000
0.3250
0.2925
0.3000
1,339,971
+0.00(+0.70%)
Nov 21, 2023
0.2924
0.3100
0.2790
0.2979
861,922
+0.00(+1.05%)
Nov 20, 2023
0.2551
0.2950
0.2551
0.2948
2,548,068
+0.04(+14.62%)
Nov 17, 2023
0.2400
0.2577
0.2266
0.2572
1,129,195
+0.00(+0.63%)
Nov 16, 2023
0.2600
0.2722
0.2219
0.2556
977,315
-0.01(-3.84%)
Nov 15, 2023
0.2548
0.2884
0.2416
0.2658
2,665,086
+0.01(+3.95%)
Nov 14, 2023
0.2300
0.2750
0.2200
0.2557
5,150,519
+0.04(+16.23%)
Nov 13, 2023
0.2200
0.2343
0.1971
0.2200
5,562,130
+0.02(+10.00%)
Nov 10, 2023
0.2050
0.2200
0.1801
0.2000
8,439,980
+0.01(+8.05%)
Nov 09, 2023
0.1780
0.1876
0.1756
0.1851
360,771
+0.00(+2.72%)
Nov 08, 2023
0.1900
0.1900
0.1713
0.1802
335,298
-0.01(-3.12%)
Nov 07, 2023
0.1840
0.1889
0.1790
0.1860
229,292
+0.00(+0.54%)
Nov 06, 2023
0.2000
0.2000
0.1833
0.1850
255,636
-0.00(-0.22%)
Nov 03, 2023
0.1926
0.1950
0.1833
0.1854
228,433
-0.00(-1.90%)
Nov 02, 2023
0.1730
0.1900
0.1729
0.1890
338,417
+0.02(+9.37%)
Nov 01, 2023
0.1766
0.1800
0.1228
0.1728
195,885
-0.01(-4.00%)
Oct 31, 2023
0.1800
0.1837
0.1745
0.1800
359,397
-0.01(-2.70%)
Oct 30, 2023
0.2000
0.2000
0.1822
0.1850
420,500
-0.01(-6.23%)
Oct 27, 2023
0.2040
0.2053
0.1946
0.1973
131,370
+0.00(+0.87%)
Oct 26, 2023
0.2078
0.2160
0.1870
0.1956
660,248
-0.01(-6.28%)
Oct 25, 2023
0.2034
0.2180
0.2034
0.2087
187,996
+0.00(+0.43%)
Oct 24, 2023
0.2100
0.2200
0.2044
0.2078
388,225
+0.00(+0.19%)
Oct 23, 2023
0.2185
0.2185
0.2071
0.2074
226,580
-0.01(-4.34%)
Oct 20, 2023
0.2100
0.2195
0.2072
0.2168
267,422
+0.01(+4.68%)
Oct 19, 2023
0.2290
0.2300
0.2010
0.2071
204,683
-0.02(-8.36%)
Oct 18, 2023
0.2349
0.2400
0.2100
0.2260
320,456
-0.00(-0.83%)
Oct 17, 2023
0.2285
0.2400
0.2210
0.2279
331,088
+0.01(+3.12%)
Oct 16, 2023
0.2200
0.2350
0.2176
0.2210
329,242
+0.00(+0.45%)
Oct 13, 2023
0.2050
0.2275
0.2050
0.2200
556,784
+0.01(+6.13%)
Oct 12, 2023
0.2065
0.2135
0.2053
0.2073
138,274
+0.00(+0.39%)
Oct 11, 2023
0.2098
0.2102
0.2052
0.2065
139,678
-0.00(-1.20%)
Oct 10, 2023
0.2090
0.2115
0.2032
0.2090
161,718
+0.00(+1.80%)
Oct 09, 2023
0.2130
0.2139
0.2022
0.2053
114,409
-0.00(-0.92%)
Oct 06, 2023
0.2130
0.2137
0.2041
0.2072
171,386
+0.00(+1.57%)
Oct 05, 2023
0.2035
0.2150
0.2000
0.2040
133,626
-0.01(-2.90%)
Oct 04, 2023
0.2079
0.2150
0.2079
0.2101
92,978
+0.00(+0.10%)
Oct 03, 2023
0.2100
0.2150
0.2050
0.2099
222,586
-0.00(-0.52%)
Oct 02, 2023
0.2100
0.2140
0.2071
0.2110
216,896
-0.00(-1.40%)
Sep 29, 2023
0.2100
0.2147
0.2100
0.2140
148,818
+0.00(+1.90%)
Sep 28, 2023
0.2120
0.2168
0.2100
0.2100
85,714
-0.00(-1.45%)
Sep 27, 2023
0.2100
0.2198
0.2100
0.2131
196,120
+0.00(+0.05%)
Sep 26, 2023
0.2093
0.2209
0.2052
0.2130
232,290
+0.00(+0.57%)
Sep 25, 2023
0.2200
0.2161
0.2118
0.2118
157,561
-0.00(-1.99%)
Sep 22, 2023
0.2200
0.2200
0.2119
0.2161
102,507
-0.00(-1.77%)
Sep 21, 2023
0.2186
0.2260
0.2125
0.2200
95,669
-0.00(-0.32%)
Sep 20, 2023
0.2200
0.2270
0.2188
0.2207
137,173
-0.00(-1.03%)
Sep 19, 2023
0.2200
0.2270
0.2176
0.2230
108,747
+0.00(+0.90%)
Sep 18, 2023
0.2300
0.2376
0.2175
0.2210
187,357
-0.02(-9.80%)
Sep 15, 2023
0.2158
0.2450
0.2158
0.2450
359,539
+0.02(+10.86%)
Sep 14, 2023
0.2262
0.2289
0.2200
0.2210
139,542
-0.00(-0.09%)
Sep 13, 2023
0.2348
0.2348
0.2212
0.2212
288,271
-0.01(-3.83%)
Sep 12, 2023
0.2213
0.2360
0.2213
0.2300
172,534
+0.00(+0.00%)
Sep 11, 2023
0.2298
0.2394
0.2247
0.2300
173,917
+0.00(+0.44%)
Sep 08, 2023
0.2310
0.2365
0.2175
0.2290
261,682
-0.01(-2.55%)
Sep 07, 2023
0.2400
0.2400
0.2276
0.2350
127,160
+0.00(+0.26%)
Sep 06, 2023
0.2400
0.2434
0.2276
0.2344
200,187
-0.00(-1.10%)
Sep 05, 2023
0.2400
0.2400
0.2200
0.2370
276,239
-0.00(-1.04%)
Sep 01, 2023
0.2380
0.2489
0.2380
0.2395
250,252
+0.00(+0.63%)
Aug 31, 2023
0.2445
0.2497
0.2371
0.2380
341,534
-0.00(-0.83%)
Aug 30, 2023
0.2310
0.2497
0.2310
0.2400
231,294
+0.01(+2.87%)
Aug 29, 2023
0.2370
0.2390
0.2310
0.2333
212,278
-0.00(-0.68%)
Aug 28, 2023
0.2300
0.2440
0.2276
0.2349
211,498
+0.00(+2.13%)
Aug 25, 2023
0.2373
0.2398
0.2255
0.2300
215,017
+0.00(+0.04%)
Aug 24, 2023
0.2328
0.2460
0.2222
0.2299
204,574
-0.01(-4.21%)
Aug 23, 2023
0.2250
0.2440
0.2233
0.2400
356,094
+0.01(+5.77%)
Aug 22, 2023
0.2220
0.2294
0.2202
0.2269
151,274
-0.00(-0.09%)
Aug 21, 2023
0.2200
0.2298
0.2190
0.2271
179,348
+0.00(+1.38%)
Aug 18, 2023
0.2270
0.2300
0.2154
0.2240
884,126
-0.01(-3.66%)
Aug 17, 2023
0.2310
0.2351
0.2254
0.2325
291,091
-0.01(-2.52%)
Aug 16, 2023
0.2450
0.2450
0.2348
0.2385
188,375
-0.00(-0.63%)
Aug 15, 2023
0.2550
0.2550
0.2350
0.2400
338,701
-0.01(-3.26%)
Aug 14, 2023
0.2524
0.2552
0.2461
0.2481
606,940
+0.00(+1.27%)
Aug 11, 2023
0.2478
0.2700
0.2402
0.2450
732,970
+0.01(+6.24%)
Aug 10, 2023
0.2225
0.2377
0.2225
0.2306
316,914
-0.00(-0.09%)
Aug 09, 2023
0.2300
0.2334
0.2234
0.2308
177,748
-0.00(-1.37%)
Aug 08, 2023
0.2470
0.2479
0.2305
0.2340
147,827
-0.01(-3.31%)
Aug 07, 2023
0.2445
0.2475
0.2330
0.2420
221,516
+0.01(+2.28%)
Aug 04, 2023
0.2310
0.2479
0.2302
0.2366
243,053
+0.00(+1.11%)
Aug 03, 2023
0.2467
0.2498
0.2301
0.2340
233,621
-0.01(-4.88%)
Aug 02, 2023
0.2550
0.2552
0.2393
0.2460
210,021
-0.01(-3.53%)
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.