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
Sirius XM Holdings
(NQ:
SIRI
)
2.820
+0.080 (+2.92%)
Official Closing Price
Updated: 4:15 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 (%)
Jul 30, 2021
5.858
5.912
5.831
5.876
17,784,450
-0.01(-0.15%)
Jul 29, 2021
5.967
5.994
5.885
5.885
15,005,123
+0.00(+0.00%)
Jul 28, 2021
6.030
6.085
5.867
5.885
37,204,132
-0.21(-3.43%)
Jul 27, 2021
6.058
6.194
5.985
6.094
46,340,528
+0.30(+5.17%)
Jul 26, 2021
5.858
5.858
5.703
5.794
28,012,184
-0.05(-0.78%)
Jul 23, 2021
5.894
5.917
5.803
5.840
22,384,250
-0.05(-0.77%)
Jul 22, 2021
5.958
5.958
5.844
5.885
11,822,755
-0.06(-1.07%)
Jul 21, 2021
5.921
6.030
5.921
5.949
12,476,136
+0.02(+0.31%)
Jul 20, 2021
5.776
5.985
5.778
5.931
20,006,004
+0.17(+3.00%)
Jul 19, 2021
5.803
5.840
5.724
5.758
19,279,130
-0.05(-0.78%)
Jul 16, 2021
5.876
5.912
5.794
5.803
16,233,019
-0.05(-0.78%)
Jul 15, 2021
5.885
5.931
5.803
5.849
14,420,479
-0.05(-0.92%)
Jul 14, 2021
5.894
5.949
5.867
5.903
19,930,208
+0.05(+0.78%)
Jul 13, 2021
5.931
5.962
5.849
5.858
9,787,147
-0.06(-1.07%)
Jul 12, 2021
5.949
5.949
5.858
5.921
8,646,436
-0.04(-0.61%)
Jul 09, 2021
5.867
5.985
5.853
5.958
8,153,935
+0.09(+1.55%)
Jul 08, 2021
5.885
5.949
5.822
5.867
10,242,846
-0.10(-1.67%)
Jul 07, 2021
5.976
6.021
5.931
5.967
11,219,548
+0.03(+0.46%)
Jul 06, 2021
6.030
6.049
5.894
5.940
14,772,052
-0.08(-1.36%)
Jul 02, 2021
6.003
6.021
5.931
6.021
14,471,938
+0.05(+0.91%)
Jul 01, 2021
5.967
6.012
5.921
5.967
11,961,667
+0.03(+0.46%)
Jun 30, 2021
5.976
5.976
5.885
5.940
17,818,278
-0.01(-0.15%)
Jun 29, 2021
5.921
5.994
5.903
5.949
14,346,377
+0.04(+0.61%)
Jun 28, 2021
5.931
5.949
5.858
5.912
13,883,359
-0.01(-0.15%)
Jun 25, 2021
5.822
5.931
5.803
5.921
41,488,300
+0.10(+1.72%)
Jun 24, 2021
5.722
5.858
5.722
5.822
14,363,437
+0.11(+1.91%)
Jun 23, 2021
5.794
5.812
5.713
5.713
15,393,093
-0.06(-1.10%)
Jun 22, 2021
5.722
5.785
5.694
5.776
20,851,878
+0.04(+0.63%)
Jun 21, 2021
5.776
5.785
5.722
5.740
16,672,948
+0.02(+0.32%)
Jun 18, 2021
5.749
5.785
5.685
5.722
28,587,178
-0.09(-1.56%)
Jun 17, 2021
5.921
5.976
5.803
5.812
28,226,726
-0.15(-2.44%)
Jun 16, 2021
6.021
6.040
5.867
5.958
25,537,190
-0.06(-1.06%)
Jun 15, 2021
6.121
6.153
6.012
6.021
17,274,038
-0.11(-1.78%)
Jun 14, 2021
6.112
6.248
6.085
6.130
13,969,987
+0.01(+0.15%)
Jun 11, 2021
6.058
6.121
6.030
6.121
14,690,666
+0.05(+0.75%)
Jun 10, 2021
6.230
6.257
6.030
6.076
29,018,432
-0.15(-2.34%)
Jun 09, 2021
6.466
6.621
6.212
6.221
37,210,996
-0.22(-3.39%)
Jun 08, 2021
6.003
6.457
5.987
6.439
72,168,904
+0.45(+7.42%)
Jun 07, 2021
5.876
6.021
5.862
5.994
35,319,184
+0.12(+2.01%)
Jun 04, 2021
5.803
5.881
5.794
5.876
15,295,006
+0.08(+1.41%)
Jun 03, 2021
5.831
5.849
5.735
5.794
27,744,092
-0.06(-1.09%)
Jun 02, 2021
5.722
5.903
5.676
5.858
34,460,164
+0.15(+2.71%)
Jun 01, 2021
5.722
5.758
5.676
5.703
19,027,000
+0.03(+0.48%)
May 28, 2021
5.667
5.749
5.631
5.676
25,713,564
+0.04(+0.64%)
May 27, 2021
5.495
5.654
5.486
5.640
44,499,668
+0.15(+2.64%)
May 26, 2021
5.476
5.522
5.445
5.495
22,136,412
+0.05(+1.00%)
May 25, 2021
5.585
5.594
5.404
5.440
29,920,770
-0.14(-2.44%)
May 24, 2021
5.495
5.608
5.422
5.576
27,544,970
+0.17(+3.19%)
May 21, 2021
5.404
5.458
5.358
5.404
18,999,104
-0.03(-0.50%)
May 20, 2021
5.258
5.431
5.258
5.431
17,859,068
+0.15(+2.93%)
May 19, 2021
5.286
5.304
5.231
5.277
25,221,140
-0.05(-1.02%)
May 18, 2021
5.349
5.395
5.295
5.331
18,810,982
+0.00(+0.00%)
May 17, 2021
5.358
5.381
5.286
5.331
17,636,326
-0.04(-0.68%)
May 14, 2021
5.322
5.395
5.295
5.367
16,820,036
+0.07(+1.29%)
May 13, 2021
5.258
5.358
5.249
5.299
21,861,016
+0.06(+1.13%)
May 12, 2021
5.286
5.327
5.222
5.240
25,422,176
-0.09(-1.70%)
May 11, 2021
5.449
5.449
5.322
5.331
22,672,894
-0.08(-1.51%)
May 10, 2021
5.486
5.522
5.404
5.413
19,907,644
-0.07(-1.32%)
May 07, 2021
5.449
5.540
5.422
5.486
17,615,572
+0.05(+1.00%)
May 06, 2021
5.467
5.495
5.404
5.431
17,612,322
-0.03(-0.59%)
May 05, 2021
5.445
5.490
5.400
5.463
25,385,372
+0.02(+0.33%)
May 04, 2021
5.490
5.499
5.409
5.445
23,343,404
-0.04(-0.66%)
May 03, 2021
5.572
5.572
5.481
5.481
16,894,008
-0.05(-0.82%)
Apr 30, 2021
5.490
5.572
5.481
5.527
22,925,704
-0.03(-0.49%)
Apr 29, 2021
5.445
5.563
5.445
5.554
29,051,698
+0.05(+0.99%)
Apr 28, 2021
5.617
5.662
5.400
5.499
46,043,908
-0.22(-3.80%)
Apr 27, 2021
5.780
5.816
5.681
5.717
29,313,460
-0.05(-0.79%)
Apr 26, 2021
5.744
5.826
5.726
5.762
15,627,903
-0.02(-0.31%)
Apr 23, 2021
5.717
5.807
5.681
5.780
18,028,198
+0.07(+1.27%)
Apr 22, 2021
5.771
5.807
5.681
5.708
19,070,890
-0.08(-1.41%)
Apr 21, 2021
5.726
5.826
5.699
5.789
27,971,574
+0.07(+1.27%)
Apr 20, 2021
5.681
5.735
5.644
5.717
18,879,488
+0.03(+0.48%)
Apr 19, 2021
5.744
5.744
5.653
5.690
15,371,421
-0.03(-0.48%)
Apr 16, 2021
5.653
5.735
5.644
5.717
16,541,541
+0.06(+1.12%)
Apr 15, 2021
5.717
5.744
5.653
5.653
19,836,268
-0.04(-0.64%)
Apr 14, 2021
5.608
5.726
5.608
5.690
20,576,976
+0.07(+1.29%)
Apr 13, 2021
5.653
5.653
5.581
5.617
17,466,504
-0.03(-0.48%)
Apr 12, 2021
5.708
5.744
5.617
5.644
19,515,978
-0.11(-1.89%)
Apr 09, 2021
5.726
5.780
5.681
5.753
19,994,220
+0.04(+0.63%)
Apr 08, 2021
5.744
5.762
5.681
5.717
14,363,365
-0.02(-0.32%)
Apr 07, 2021
5.753
5.771
5.690
5.735
15,522,982
-0.01(-0.16%)
Apr 06, 2021
5.681
5.744
5.662
5.744
20,582,932
+0.04(+0.63%)
Apr 05, 2021
5.681
5.744
5.662
5.708
19,825,800
+0.03(+0.48%)
Apr 01, 2021
5.545
5.690
5.545
5.681
22,940,494
+0.16(+2.96%)
Mar 31, 2021
5.563
5.617
5.508
5.517
20,366,846
-0.03(-0.49%)
Mar 30, 2021
5.572
5.599
5.517
5.545
17,776,202
-0.03(-0.49%)
Mar 29, 2021
5.608
5.690
5.536
5.572
19,439,368
-0.06(-1.13%)
Mar 26, 2021
5.572
5.690
5.536
5.635
29,680,842
+0.06(+1.14%)
Mar 25, 2021
5.581
5.626
5.527
5.572
16,875,284
+0.04(+0.65%)
Mar 24, 2021
5.653
5.699
5.527
5.536
26,944,426
-0.12(-2.08%)
Mar 23, 2021
5.717
5.816
5.635
5.653
28,692,790
-0.06(-1.11%)
Mar 22, 2021
5.590
5.744
5.508
5.717
31,870,482
+0.21(+3.78%)
Mar 19, 2021
5.508
5.595
5.490
5.508
43,193,328
-0.02(-0.33%)
Mar 18, 2021
5.626
5.672
5.490
5.527
23,772,696
-0.17(-3.02%)
Mar 17, 2021
5.717
5.717
5.581
5.699
30,556,092
-0.04(-0.63%)
Mar 16, 2021
5.690
5.798
5.662
5.735
31,714,036
+0.07(+1.28%)
Mar 15, 2021
5.599
5.699
5.581
5.662
21,579,264
+0.08(+1.46%)
Mar 12, 2021
5.517
5.617
5.508
5.581
22,063,004
+0.02(+0.33%)
Mar 11, 2021
5.481
5.599
5.481
5.563
20,808,476
+0.07(+1.32%)
Mar 10, 2021
5.454
5.554
5.409
5.490
25,210,864
+0.08(+1.51%)
Mar 09, 2021
5.373
5.472
5.327
5.409
30,297,176
+0.05(+1.02%)
Mar 08, 2021
5.327
5.427
5.309
5.354
35,952,732
+0.02(+0.34%)
Mar 05, 2021
5.264
5.363
5.219
5.336
33,144,120
+0.09(+1.73%)
Mar 04, 2021
5.327
5.391
5.219
5.246
28,238,570
-0.09(-1.70%)
Mar 03, 2021
5.409
5.436
5.318
5.336
22,990,742
-0.08(-1.51%)
Mar 02, 2021
5.454
5.472
5.400
5.418
20,022,562
-0.04(-0.66%)
Mar 01, 2021
5.336
5.472
5.291
5.454
22,411,996
+0.15(+2.91%)
Feb 26, 2021
5.309
5.409
5.264
5.300
36,667,992
-0.01(-0.17%)
Feb 25, 2021
5.427
5.472
5.264
5.309
35,017,724
-0.12(-2.17%)
Feb 24, 2021
5.350
5.436
5.327
5.427
28,514,610
+0.04(+0.67%)
Feb 23, 2021
5.463
5.481
5.309
5.391
28,125,742
-0.06(-1.16%)
Feb 22, 2021
5.445
5.517
5.436
5.454
22,669,678
+0.01(+0.17%)
Feb 19, 2021
5.418
5.508
5.418
5.445
20,288,374
-0.01(-0.17%)
Feb 18, 2021
5.445
5.481
5.373
5.454
23,822,638
+0.01(+0.17%)
Feb 17, 2021
5.409
5.499
5.363
5.445
27,234,476
+0.02(+0.33%)
Feb 16, 2021
5.517
5.536
5.391
5.427
24,098,138
-0.09(-1.64%)
Feb 12, 2021
5.527
5.554
5.454
5.517
20,485,284
-0.02(-0.33%)
Feb 11, 2021
5.517
5.545
5.445
5.536
25,423,420
+0.04(+0.66%)
Feb 10, 2021
5.481
5.581
5.454
5.499
33,811,312
+0.01(+0.17%)
Feb 09, 2021
5.499
5.527
5.427
5.490
40,380,304
+0.02(+0.41%)
Feb 08, 2021
5.549
5.595
5.450
5.468
33,212,238
-0.05(-0.90%)
Feb 05, 2021
5.531
5.585
5.495
5.518
32,637,328
-0.01(-0.24%)
Feb 04, 2021
5.558
5.585
5.486
5.531
28,937,204
-0.05(-0.97%)
Feb 03, 2021
5.558
5.676
5.540
5.585
33,303,648
-0.02(-0.32%)
Feb 02, 2021
5.685
5.703
5.405
5.604
46,366,512
-0.05(-0.96%)
Feb 01, 2021
5.739
5.784
5.567
5.658
31,126,342
+0.00(+0.00%)
Jan 29, 2021
5.802
6.110
5.640
5.658
45,835,056
-0.13(-2.19%)
Jan 28, 2021
6.173
6.254
5.766
5.784
74,931,096
-0.42(-6.84%)
Jan 27, 2021
6.119
7.357
6.101
6.209
162,944,800
+0.29(+4.89%)
Jan 26, 2021
5.486
5.956
5.468
5.920
58,728,128
+0.44(+8.09%)
Jan 25, 2021
5.396
5.558
5.387
5.477
37,434,496
+0.08(+1.51%)
Jan 22, 2021
5.387
5.420
5.305
5.396
21,342,344
-0.02(-0.33%)
Jan 21, 2021
5.360
5.459
5.314
5.414
23,094,034
+0.03(+0.50%)
Jan 20, 2021
5.369
5.423
5.287
5.387
27,463,508
+0.01(+0.17%)
Jan 19, 2021
5.269
5.432
5.242
5.378
32,582,772
+0.14(+2.59%)
Jan 15, 2021
5.260
5.305
5.197
5.242
26,096,718
-0.03(-0.51%)
Jan 14, 2021
5.360
5.387
5.260
5.269
31,444,166
-0.05(-1.02%)
Jan 13, 2021
5.296
5.360
5.206
5.323
43,579,552
+0.01(+0.17%)
Jan 12, 2021
5.369
5.414
5.305
5.314
34,931,256
-0.05(-1.01%)
Jan 11, 2021
5.360
5.441
5.323
5.369
39,300,520
+0.03(+0.51%)
Jan 08, 2021
5.775
5.775
5.341
5.341
70,150,072
-0.46(-7.94%)
Jan 07, 2021
5.875
5.884
5.766
5.802
34,171,992
-0.09(-1.53%)
Jan 06, 2021
5.640
5.902
5.631
5.893
41,298,136
+0.25(+4.49%)
Jan 05, 2021
5.531
5.676
5.531
5.640
31,874,456
+0.06(+1.13%)
Jan 04, 2021
5.775
5.775
5.531
5.576
38,952,264
-0.18(-3.14%)
Dec 31, 2020
5.757
5.757
5.757
17,417,084
-0.04(-0.62%)
Dec 30, 2020
5.775
5.866
5.766
5.793
17,417,084
+0.00(+0.00%)
Dec 29, 2020
5.721
5.802
5.703
5.793
19,394,834
+0.06(+1.10%)
Dec 28, 2020
5.694
5.766
5.658
5.730
16,562,508
+0.03(+0.56%)
Dec 24, 2020
5.667
5.712
5.649
5.698
6,159,884
+0.03(+0.56%)
Dec 23, 2020
5.676
5.703
5.649
5.667
20,922,446
+0.00(+0.00%)
Dec 22, 2020
5.676
5.712
5.640
5.667
14,941,911
-0.04(-0.63%)
Dec 21, 2020
5.649
5.721
5.576
5.703
23,651,714
+0.00(+0.00%)
Dec 18, 2020
5.784
5.811
5.667
5.703
43,086,548
-0.06(-1.10%)
Dec 17, 2020
5.784
5.802
5.712
5.766
20,521,618
+0.01(+0.16%)
Dec 16, 2020
5.775
5.793
5.730
5.757
15,238,883
-0.02(-0.31%)
Dec 15, 2020
5.739
5.793
5.694
5.775
12,585,588
+0.05(+0.95%)
Dec 14, 2020
5.830
5.830
5.703
5.721
19,152,212
-0.08(-1.40%)
Dec 11, 2020
5.784
5.830
5.748
5.802
22,032,320
+0.03(+0.47%)
Dec 10, 2020
5.775
5.802
5.712
5.775
27,355,434
-0.02(-0.31%)
Dec 09, 2020
6.028
6.078
5.766
5.793
32,679,632
-0.18(-3.03%)
Dec 08, 2020
5.992
6.037
5.884
5.974
50,924,944
+0.08(+1.38%)
Dec 07, 2020
5.739
5.938
5.721
5.893
24,355,840
+0.16(+2.84%)
Dec 04, 2020
5.802
5.862
5.721
5.730
21,275,626
-0.08(-1.40%)
Dec 03, 2020
5.802
5.857
5.766
5.811
24,086,962
+0.00(+0.00%)
Dec 02, 2020
5.884
5.893
5.802
5.811
19,297,758
-0.08(-1.38%)
Dec 01, 2020
5.884
5.965
5.857
5.893
28,119,414
+0.03(+0.46%)
Nov 30, 2020
5.902
5.911
5.784
5.866
26,939,132
-0.05(-0.92%)
Nov 27, 2020
5.875
5.988
5.875
5.920
12,044,597
+0.07(+1.24%)
Nov 25, 2020
5.911
5.920
5.730
5.848
28,696,852
-0.07(-1.22%)
Nov 24, 2020
5.983
6.019
5.911
5.920
21,308,524
-0.01(-0.15%)
Nov 23, 2020
5.820
5.965
5.811
5.929
24,133,542
+0.13(+2.18%)
Nov 20, 2020
5.766
5.839
5.748
5.802
17,205,698
+0.01(+0.16%)
Nov 19, 2020
5.667
5.820
5.658
5.793
21,794,538
+0.08(+1.42%)
Nov 18, 2020
5.811
5.857
5.703
5.712
22,728,388
-0.08(-1.40%)
Nov 17, 2020
5.676
5.839
5.676
5.793
19,335,266
+0.04(+0.63%)
Nov 16, 2020
5.730
5.775
5.694
5.757
22,461,576
+0.09(+1.59%)
Nov 13, 2020
5.558
5.685
5.549
5.667
22,118,512
+0.14(+2.62%)
Nov 12, 2020
5.558
5.613
5.450
5.522
24,325,932
-0.06(-1.13%)
Nov 11, 2020
5.477
5.658
5.432
5.585
25,116,168
+0.17(+3.17%)
Nov 10, 2020
5.396
5.549
5.387
5.414
35,114,596
-0.05(-0.99%)
Nov 09, 2020
5.649
5.712
5.468
5.468
31,792,898
+0.02(+0.33%)
Nov 06, 2020
5.477
5.513
5.432
5.450
23,716,212
-0.05(-0.99%)
Nov 05, 2020
5.350
5.522
5.341
5.504
26,504,720
+0.19(+3.65%)
Nov 04, 2020
5.301
5.355
5.220
5.310
28,941,932
+0.06(+1.20%)
Nov 03, 2020
5.247
5.328
5.238
5.247
29,703,388
+0.04(+0.69%)
Nov 02, 2020
5.220
5.301
5.175
5.211
24,360,744
+0.05(+0.87%)
Oct 30, 2020
5.202
5.265
5.139
5.166
24,735,546
-0.09(-1.72%)
Oct 29, 2020
5.121
5.301
5.103
5.256
29,805,248
+0.12(+2.28%)
Oct 28, 2020
5.265
5.283
5.130
5.139
26,268,010
-0.19(-3.55%)
Oct 27, 2020
5.274
5.346
5.193
5.328
22,760,050
+0.11(+2.07%)
Oct 26, 2020
5.346
5.391
5.211
5.220
26,653,832
-0.17(-3.18%)
Oct 23, 2020
5.409
5.445
5.319
5.391
24,090,990
-0.01(-0.17%)
Oct 22, 2020
5.418
5.436
5.247
5.400
34,841,576
+0.12(+2.22%)
Oct 21, 2020
5.256
5.337
5.211
5.283
36,046,648
+0.05(+1.03%)
Oct 20, 2020
5.247
5.283
5.193
5.229
22,008,824
+0.06(+1.22%)
Oct 19, 2020
5.265
5.310
5.157
5.166
23,637,382
-0.10(-1.88%)
Oct 16, 2020
5.265
5.292
5.224
5.265
31,584,174
+0.00(+0.00%)
Oct 15, 2020
5.211
5.283
5.175
5.265
32,365,344
+0.00(+0.00%)
Oct 14, 2020
5.310
5.346
5.238
5.265
21,784,526
-0.05(-0.85%)
Oct 13, 2020
5.328
5.391
5.265
5.310
32,509,466
-0.02(-0.34%)
Oct 12, 2020
5.292
5.364
5.274
5.328
30,143,554
+0.06(+1.20%)
Oct 09, 2020
5.382
5.436
5.265
5.265
23,390,866
-0.11(-2.01%)
Oct 08, 2020
5.328
5.391
5.193
5.373
36,945,460
+0.13(+2.41%)
Oct 07, 2020
5.202
5.310
5.184
5.247
36,094,684
+0.23(+4.68%)
Oct 06, 2020
5.049
5.112
4.986
5.013
30,330,180
-0.05(-0.89%)
Oct 05, 2020
5.040
5.103
4.977
5.058
24,292,470
+0.05(+0.90%)
Oct 02, 2020
4.977
5.103
4.959
5.013
35,441,184
-0.08(-1.59%)
Oct 01, 2020
4.868
5.103
4.850
5.094
47,996,708
+0.26(+5.41%)
Sep 30, 2020
4.760
4.904
4.751
4.832
31,139,644
+0.10(+2.10%)
Sep 29, 2020
4.778
4.796
4.679
4.733
19,794,058
-0.04(-0.76%)
Sep 28, 2020
4.688
4.796
4.688
4.769
24,550,360
+0.15(+3.32%)
Sep 25, 2020
4.553
4.670
4.517
4.616
27,783,730
+0.02(+0.39%)
Sep 24, 2020
4.481
4.625
4.463
4.598
28,286,104
+0.07(+1.59%)
Sep 23, 2020
4.643
4.688
4.517
4.526
26,841,716
-0.10(-2.14%)
Sep 22, 2020
4.625
4.688
4.544
4.625
36,948,668
+0.02(+0.39%)
Sep 21, 2020
4.571
4.607
4.508
4.607
33,447,172
-0.05(-0.97%)
Sep 18, 2020
4.778
4.796
4.625
4.652
54,828,956
-0.14(-2.83%)
Sep 17, 2020
4.796
4.841
4.751
4.787
38,067,604
-0.08(-1.67%)
Sep 16, 2020
4.886
4.968
4.841
4.868
45,807,440
+0.04(+0.75%)
Sep 15, 2020
5.040
5.040
4.805
4.832
51,947,812
-0.25(-4.96%)
Sep 14, 2020
4.968
5.112
4.968
5.085
32,445,052
+0.14(+2.92%)
Sep 11, 2020
5.040
5.062
4.913
4.941
28,964,250
-0.09(-1.79%)
Sep 10, 2020
5.130
5.202
4.986
5.031
34,641,620
-0.12(-2.28%)
Sep 09, 2020
5.103
5.175
5.022
5.148
33,034,844
+0.08(+1.60%)
Sep 08, 2020
5.139
5.157
5.040
5.067
35,931,080
-0.09(-1.75%)
Sep 04, 2020
5.229
5.252
5.103
5.157
26,739,422
-0.04(-0.69%)
Sep 03, 2020
5.355
5.400
5.166
5.193
37,654,988
-0.15(-2.87%)
Sep 02, 2020
5.247
5.373
5.238
5.346
39,371,220
+0.09(+1.72%)
Sep 01, 2020
5.256
5.265
5.220
5.256
24,976,960
-0.04(-0.68%)
Aug 31, 2020
5.328
5.337
5.274
5.292
20,854,224
-0.08(-1.51%)
Aug 28, 2020
5.337
5.391
5.319
5.373
19,656,198
+0.05(+1.02%)
Aug 27, 2020
5.274
5.373
5.274
5.319
25,033,982
+0.06(+1.20%)
Aug 26, 2020
5.238
5.292
5.229
5.256
16,963,782
-0.03(-0.51%)
Aug 25, 2020
5.292
5.308
5.206
5.283
19,399,610
+0.01(+0.17%)
Aug 24, 2020
5.247
5.292
5.211
5.274
22,465,722
+0.03(+0.52%)
Aug 21, 2020
5.220
5.247
5.184
5.247
23,534,618
-0.01(-0.17%)
Aug 20, 2020
5.247
5.265
5.202
5.256
20,654,036
-0.04(-0.68%)
Aug 19, 2020
5.382
5.391
5.274
5.292
17,305,776
-0.07(-1.34%)
Aug 18, 2020
5.382
5.418
5.346
5.364
16,170,354
-0.04(-0.67%)
Aug 17, 2020
5.409
5.427
5.337
5.400
23,966,844
+0.01(+0.17%)
Aug 14, 2020
5.418
5.454
5.382
5.391
17,021,742
-0.03(-0.50%)
Aug 13, 2020
5.481
5.518
5.409
5.418
18,371,674
-0.07(-1.31%)
Aug 12, 2020
5.463
5.590
5.454
5.490
23,461,602
+0.04(+0.66%)
Aug 11, 2020
5.427
5.545
5.427
5.454
30,815,994
+0.03(+0.50%)
Aug 10, 2020
5.355
5.427
5.319
5.427
19,213,708
+0.04(+0.67%)
Aug 07, 2020
5.301
5.396
5.301
5.391
20,065,380
+0.05(+1.01%)
Aug 06, 2020
5.319
5.364
5.283
5.337
19,934,652
+0.02(+0.40%)
Aug 05, 2020
5.343
5.370
5.298
5.316
20,001,858
-0.01(-0.17%)
Aug 04, 2020
5.262
5.388
5.253
5.325
23,824,810
+0.04(+0.85%)
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.