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
Future Fintech Group Inc
(NQ:
FTFT
)
0.7935
-0.0066 (-0.82%)
Streaming Delayed Price
Updated: 12:48 PM EDT, Jun 3, 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 31, 2023
1.250
1.380
1.250
1.380
42,718
+0.14(+11.29%)
Jul 28, 2023
1.190
1.260
1.180
1.240
14,185
+0.07(+5.98%)
Jul 27, 2023
1.240
1.240
1.170
1.170
27,553
-0.05(-4.10%)
Jul 26, 2023
1.250
1.280
1.210
1.220
27,220
-0.01(-0.81%)
Jul 25, 2023
1.310
1.310
1.230
1.230
44,388
-0.05(-3.91%)
Jul 24, 2023
1.300
1.300
1.260
1.280
33,288
-0.00(-0.09%)
Jul 21, 2023
1.290
1.320
1.260
1.281
57,111
-0.04(-2.94%)
Jul 20, 2023
1.310
1.330
1.280
1.320
23,638
-0.01(-0.75%)
Jul 19, 2023
1.360
1.360
1.298
1.330
22,444
+0.04(+3.10%)
Jul 18, 2023
1.330
1.387
1.280
1.290
70,922
-0.09(-6.52%)
Jul 17, 2023
1.440
1.440
1.350
1.380
45,629
-0.05(-3.50%)
Jul 14, 2023
1.500
1.550
1.390
1.430
75,321
-0.06(-4.03%)
Jul 13, 2023
1.350
1.640
1.280
1.490
377,482
+0.14(+10.37%)
Jul 12, 2023
1.450
1.450
1.330
1.350
39,988
-0.01(-0.74%)
Jul 11, 2023
1.300
1.450
1.280
1.360
74,453
+0.03(+2.26%)
Jul 10, 2023
1.390
1.390
1.280
1.330
63,996
-0.06(-4.32%)
Jul 07, 2023
1.330
1.420
1.310
1.390
44,942
+0.09(+6.96%)
Jul 06, 2023
1.300
1.350
1.280
1.300
9,262
-0.06(-4.09%)
Jul 05, 2023
1.310
1.370
1.280
1.355
10,065
-0.02(-1.81%)
Jul 03, 2023
1.240
1.400
1.240
1.380
29,783
+0.08(+6.15%)
Jun 30, 2023
1.300
1.337
1.250
1.300
37,921
-0.00(-0.25%)
Jun 29, 2023
1.350
1.350
1.290
1.303
23,792
-0.05(-3.46%)
Jun 28, 2023
1.300
1.365
1.290
1.350
18,001
+0.04(+3.05%)
Jun 27, 2023
1.350
1.360
1.299
1.310
18,876
-0.01(-0.76%)
Jun 26, 2023
1.410
1.420
1.270
1.320
53,264
-0.08(-5.71%)
Jun 23, 2023
1.430
1.431
1.250
1.400
52,173
-0.01(-0.71%)
Jun 22, 2023
1.360
1.410
1.300
1.410
47,769
+0.07(+5.22%)
Jun 21, 2023
1.240
1.440
1.240
1.340
315,152
+0.07(+5.51%)
Jun 20, 2023
1.240
1.290
1.240
1.270
19,698
+0.00(+0.00%)
Jun 16, 2023
1.240
1.280
1.240
1.270
16,235
-0.01(-0.78%)
Jun 15, 2023
1.320
1.320
1.230
1.280
17,933
+0.00(+0.00%)
May 08, 2023
1.320
1.320
1.250
1.280
17,960
-0.03(-2.29%)
May 05, 2023
1.290
1.340
1.250
1.310
42,066
-0.01(-0.76%)
May 04, 2023
1.330
1.440
1.274
1.320
49,647
-0.05(-3.65%)
May 03, 2023
1.400
1.440
1.350
1.370
66,935
+0.00(+0.00%)
May 02, 2023
1.310
1.450
1.310
1.370
65,157
+0.06(+4.58%)
May 01, 2023
1.250
1.440
1.230
1.310
54,360
+0.08(+6.50%)
Apr 28, 2023
1.250
1.270
1.220
1.230
19,737
-0.01(-0.40%)
Apr 27, 2023
1.250
1.265
1.210
1.235
7,037
-0.02(-1.98%)
Apr 26, 2023
1.280
1.360
1.240
1.260
13,768
-0.02(-1.56%)
Apr 25, 2023
1.250
1.280
1.250
1.280
11,038
+0.03(+2.40%)
Apr 24, 2023
1.220
1.460
1.203
1.250
50,805
+0.02(+1.63%)
Apr 21, 2023
1.340
1.340
1.230
1.230
23,967
-0.13(-9.56%)
Apr 20, 2023
1.330
1.370
1.330
1.360
17,562
-0.02(-1.45%)
Apr 19, 2023
1.380
1.380
1.330
1.380
22,186
+0.00(+0.00%)
Apr 18, 2023
1.450
1.470
1.370
1.380
24,890
-0.07(-4.83%)
Apr 17, 2023
1.440
1.460
1.400
1.450
10,351
+0.04(+2.86%)
Apr 14, 2023
1.500
1.500
1.360
1.410
26,206
-0.04(-2.78%)
Apr 13, 2023
1.400
1.470
1.341
1.450
32,315
+0.10(+7.41%)
Apr 12, 2023
1.350
1.391
1.330
1.350
28,774
-0.02(-1.46%)
Apr 11, 2023
1.240
1.408
1.240
1.370
89,772
+0.11(+8.73%)
Apr 10, 2023
1.240
1.290
1.200
1.260
26,702
+0.02(+1.61%)
Apr 06, 2023
1.300
1.308
1.200
1.240
27,664
-0.02(-1.59%)
Apr 05, 2023
1.220
1.280
1.170
1.260
88,570
+0.06(+5.00%)
Apr 04, 2023
1.120
1.270
1.060
1.200
131,824
+0.11(+10.09%)
Apr 03, 2023
1.090
1.150
1.046
1.090
25,355
+0.03(+2.83%)
Mar 31, 2023
1.090
1.100
1.040
1.060
27,436
+0.00(+0.00%)
Mar 30, 2023
1.070
1.131
1.050
1.060
55,123
-0.01(-0.93%)
Mar 29, 2023
1.130
1.130
1.052
1.070
41,155
-0.03(-2.73%)
Mar 28, 2023
1.130
1.174
1.100
1.100
38,837
-0.05(-4.35%)
Mar 27, 2023
1.190
1.190
1.135
1.150
25,947
-0.04(-3.36%)
Mar 24, 2023
1.180
1.190
1.160
1.190
36,774
+0.01(+0.84%)
Mar 23, 2023
1.250
1.250
1.175
1.180
39,353
-0.03(-2.47%)
Mar 22, 2023
1.240
1.320
1.180
1.210
39,981
-0.03(-2.42%)
Mar 21, 2023
1.220
1.260
1.200
1.240
42,177
+0.05(+4.20%)
Mar 20, 2023
1.200
1.350
1.170
1.190
58,064
-0.03(-2.46%)
Mar 17, 2023
1.170
1.250
1.170
1.220
41,676
+0.01(+0.44%)
Mar 16, 2023
1.220
1.260
1.200
1.215
15,006
-0.01(-0.44%)
Mar 15, 2023
1.300
1.314
1.220
1.220
24,838
-0.03(-2.40%)
Mar 14, 2023
1.310
1.380
1.220
1.250
48,154
-0.06(-4.59%)
Mar 13, 2023
1.220
1.378
1.215
1.310
140,180
+0.06(+4.81%)
Mar 10, 2023
1.370
1.410
1.210
1.250
64,266
-0.13(-9.42%)
Mar 09, 2023
1.510
1.510
1.350
1.380
59,121
-0.16(-10.10%)
Mar 08, 2023
1.720
1.721
1.520
1.535
39,826
-0.14(-8.08%)
Mar 07, 2023
1.710
1.780
1.650
1.670
23,946
-0.04(-2.34%)
Mar 06, 2023
1.710
1.780
1.698
1.710
15,265
-0.02(-1.16%)
Mar 03, 2023
1.750
1.750
1.660
1.730
77,357
-0.01(-0.57%)
Mar 02, 2023
1.760
1.760
1.720
1.740
14,854
-0.05(-2.79%)
Mar 01, 2023
1.800
1.800
1.770
1.790
55,359
+0.02(+1.13%)
Feb 28, 2023
1.770
1.780
1.740
1.770
13,597
+0.04(+2.31%)
Feb 27, 2023
1.720
1.800
1.720
1.730
20,656
-0.01(-0.29%)
Feb 24, 2023
1.710
1.760
1.700
1.735
22,708
-0.01(-0.86%)
Feb 23, 2023
1.800
1.830
1.730
1.750
20,259
-0.03(-1.69%)
Feb 22, 2023
1.860
1.969
1.770
1.780
30,807
-0.08(-4.30%)
Feb 21, 2023
2.000
2.000
1.800
1.860
46,856
-0.13(-6.53%)
Feb 17, 2023
1.960
2.027
1.850
1.990
42,030
+0.04(+2.05%)
Feb 16, 2023
1.870
2.070
1.870
1.950
73,820
+0.00(+0.00%)
Feb 15, 2023
1.870
1.980
1.825
1.950
43,949
+0.08(+4.28%)
Feb 14, 2023
1.880
1.890
1.768
1.870
18,311
-0.04(-2.09%)
Feb 13, 2023
1.900
1.930
1.770
1.910
66,142
+0.10(+5.52%)
Feb 10, 2023
1.870
1.870
1.610
1.810
107,719
-0.07(-3.72%)
Feb 09, 2023
2.000
2.000
1.850
1.880
71,552
-0.12(-6.00%)
Feb 08, 2023
2.030
2.040
1.980
2.000
21,586
-0.03(-1.48%)
Feb 07, 2023
2.090
2.090
1.950
2.030
21,445
-0.05(-2.40%)
Feb 06, 2023
2.070
2.100
2.020
2.080
30,623
+0.01(+0.48%)
Feb 03, 2023
2.020
2.190
1.950
2.070
196,507
+0.10(+5.08%)
Feb 02, 2023
2.070
2.110
1.890
1.970
230,925
-0.02(-1.01%)
Feb 01, 2023
2.160
2.160
1.840
1.990
289,334
+1.55(+352.38%)
Jan 31, 2023
0.4513
0.4898
0.4326
0.4399
362,727
-0.01(-2.24%)
Jan 30, 2023
0.4895
0.4999
0.4248
0.4500
200,913
-0.05(-9.47%)
Jan 27, 2023
0.5040
0.5040
0.4902
0.4971
167,480
-0.02(-4.22%)
Jan 26, 2023
0.5300
0.5300
0.4915
0.5190
79,710
+0.02(+3.78%)
Jan 25, 2023
0.5100
0.5200
0.4913
0.5001
160,045
-0.03(-5.55%)
Jan 24, 2023
0.5100
0.5330
0.4900
0.5295
117,972
+0.02(+3.82%)
Jan 23, 2023
0.5300
0.5300
0.5000
0.5100
249,065
+0.01(+1.98%)
Jan 20, 2023
0.4805
0.5194
0.4805
0.5001
319,051
+0.01(+2.27%)
Jan 19, 2023
0.4988
0.5000
0.4700
0.4890
199,675
+0.01(+1.45%)
Jan 18, 2023
0.5300
0.5300
0.4700
0.4820
342,400
-0.05(-9.06%)
Jan 17, 2023
0.5900
0.5900
0.5000
0.5300
843,545
-0.01(-0.93%)
Jan 13, 2023
0.5300
0.5800
0.5002
0.5350
1,419,955
+0.04(+7.26%)
Jan 12, 2023
0.4646
0.5100
0.4598
0.4988
542,086
+0.03(+7.52%)
Jan 11, 2023
0.4714
0.4800
0.4299
0.4639
309,772
+0.01(+1.98%)
Jan 10, 2023
0.4500
0.4700
0.4229
0.4549
180,264
+0.04(+8.65%)
Jan 09, 2023
0.3933
0.4420
0.3933
0.4187
697,310
+0.03(+6.84%)
Jan 06, 2023
0.3985
0.3988
0.3686
0.3919
377,520
-0.01(-1.66%)
Jan 05, 2023
0.4001
0.4198
0.3800
0.3985
127,790
-0.00(-0.38%)
Jan 04, 2023
0.3808
0.4428
0.3808
0.4000
472,666
+0.02(+5.18%)
Jan 03, 2023
0.3800
0.3990
0.3740
0.3803
268,091
+0.01(+2.23%)
Dec 30, 2022
0.3701
0.3850
0.3503
0.3720
706,598
+0.00(+0.51%)
Dec 29, 2022
0.3600
0.3880
0.3600
0.3701
336,702
+0.01(+2.69%)
Dec 28, 2022
0.4000
0.4100
0.3600
0.3604
807,440
-0.07(-15.79%)
Dec 27, 2022
0.4100
0.4300
0.4000
0.4280
602,055
+0.00(+0.71%)
Dec 23, 2022
0.4300
0.4300
0.4200
0.4250
125,349
-0.01(-1.62%)
Dec 22, 2022
0.5000
0.4980
0.4300
0.4320
347,230
-0.07(-13.60%)
Dec 21, 2022
0.4900
0.5000
0.4800
0.5000
236,628
-0.00(-0.38%)
Dec 20, 2022
0.5200
0.5227
0.4502
0.5019
405,182
-0.04(-7.02%)
Dec 19, 2022
0.4725
0.5698
0.4600
0.5398
1,245,946
+0.08(+17.35%)
Dec 16, 2022
0.3630
0.4600
0.3599
0.4600
1,341,674
+0.10(+26.72%)
Dec 15, 2022
0.3460
0.3775
0.3390
0.3630
151,168
+0.01(+2.86%)
Dec 14, 2022
0.3335
0.3600
0.3331
0.3529
97,947
+0.00(+0.86%)
Dec 13, 2022
0.3400
0.3800
0.3399
0.3499
380,707
+0.01(+2.94%)
Dec 12, 2022
0.3494
0.3500
0.3310
0.3399
108,328
-0.01(-2.86%)
Dec 09, 2022
0.3500
0.3600
0.3330
0.3499
187,022
-0.01(-2.78%)
Dec 08, 2022
0.3500
0.3600
0.3464
0.3599
38,462
+0.01(+2.59%)
Dec 07, 2022
0.3640
0.3760
0.3462
0.3508
71,802
-0.01(-3.71%)
Dec 06, 2022
0.3700
0.3780
0.3500
0.3643
109,914
+0.00(+1.19%)
Dec 05, 2022
0.3600
0.3738
0.3600
0.3600
52,836
-0.00(-0.91%)
Dec 02, 2022
0.3500
0.3670
0.3450
0.3633
84,075
+0.01(+2.60%)
Dec 01, 2022
0.3500
0.3580
0.3490
0.3541
54,420
-0.00(-1.36%)
Nov 30, 2022
0.3591
0.3591
0.3410
0.3590
103,594
-0.00(-0.03%)
Nov 29, 2022
0.3500
0.3796
0.3500
0.3591
97,458
+0.00(+1.15%)
Nov 28, 2022
0.3600
0.3600
0.3447
0.3550
147,395
-0.00(-0.08%)
Nov 25, 2022
0.3490
0.3700
0.3363
0.3553
48,315
+0.02(+5.74%)
Nov 23, 2022
0.3500
0.3750
0.3300
0.3360
292,971
-0.02(-6.67%)
Nov 22, 2022
0.3798
0.3798
0.3600
0.3600
194,425
-0.02(-5.14%)
Nov 21, 2022
0.3819
0.3932
0.3600
0.3795
201,988
-0.03(-6.23%)
Nov 18, 2022
0.4000
0.4190
0.3904
0.4047
50,349
-0.01(-1.29%)
Nov 17, 2022
0.4100
0.4113
0.4040
0.4100
60,164
+0.00(+0.00%)
Nov 16, 2022
0.4137
0.4195
0.4000
0.4100
74,950
-0.01(-2.29%)
Nov 15, 2022
0.4100
0.4200
0.4100
0.4196
80,597
+0.01(+2.24%)
Nov 14, 2022
0.4100
0.4136
0.4051
0.4104
49,159
+0.00(+0.10%)
Nov 11, 2022
0.4036
0.4199
0.3700
0.4100
166,426
-0.01(-1.47%)
Nov 10, 2022
0.4100
0.4200
0.4001
0.4161
145,866
+0.02(+4.29%)
Nov 09, 2022
0.4300
0.4300
0.3974
0.3990
188,302
-0.03(-7.14%)
Nov 08, 2022
0.4230
0.4300
0.4130
0.4297
144,409
+0.00(+1.11%)
Nov 07, 2022
0.4400
0.4420
0.4201
0.4250
89,885
-0.01(-2.63%)
Nov 04, 2022
0.4396
0.4590
0.4302
0.4365
122,519
+0.01(+1.49%)
Nov 03, 2022
0.4400
0.4500
0.4301
0.4301
93,885
-0.01(-2.29%)
Nov 02, 2022
0.4450
0.4492
0.4330
0.4402
60,597
-0.01(-2.13%)
Nov 01, 2022
0.4731
0.4888
0.4200
0.4498
264,837
-0.04(-7.26%)
Oct 31, 2022
0.4780
0.4850
0.4446
0.4850
61,151
+0.02(+3.48%)
Oct 28, 2022
0.4600
0.4790
0.4452
0.4687
100,615
+0.01(+1.89%)
Oct 27, 2022
0.4600
0.4600
0.4400
0.4600
37,748
-0.00(-0.43%)
Oct 26, 2022
0.4300
0.4640
0.4300
0.4620
146,119
+0.02(+5.36%)
Oct 25, 2022
0.4307
0.4500
0.4306
0.4385
138,308
-0.01(-1.22%)
Oct 24, 2022
0.4309
0.4500
0.4300
0.4439
176,152
+0.01(+1.77%)
Oct 21, 2022
0.4300
0.4600
0.4300
0.4362
102,408
-0.01(-2.55%)
Oct 20, 2022
0.4400
0.4586
0.4400
0.4476
45,754
-0.00(-0.53%)
Oct 19, 2022
0.4500
0.4519
0.4375
0.4500
36,582
-0.00(-0.51%)
Oct 18, 2022
0.4400
0.4590
0.4400
0.4523
74,697
+0.00(+0.71%)
Oct 17, 2022
0.4400
0.4680
0.4375
0.4491
82,452
+0.01(+1.95%)
Oct 14, 2022
0.4600
0.4690
0.4401
0.4405
63,441
-0.03(-6.06%)
Oct 13, 2022
0.4300
0.4700
0.4281
0.4689
147,927
+0.02(+3.97%)
Oct 12, 2022
0.4200
0.4696
0.4200
0.4510
245,685
+0.03(+6.12%)
Oct 11, 2022
0.4300
0.4423
0.4220
0.4250
68,326
-0.02(-4.67%)
Oct 10, 2022
0.4400
0.4795
0.4300
0.4458
76,049
-0.02(-3.61%)
Oct 07, 2022
0.4678
0.4702
0.4502
0.4625
107,690
-0.02(-3.69%)
Oct 06, 2022
0.4500
0.4998
0.4515
0.4802
316,215
+0.00(+0.04%)
Oct 05, 2022
0.4800
0.4800
0.4440
0.4800
89,271
+0.00(+0.00%)
Oct 04, 2022
0.4700
0.4800
0.4550
0.4800
108,093
+0.00(+0.00%)
Oct 03, 2022
0.4400
0.4800
0.4400
0.4800
128,565
+0.02(+4.44%)
Sep 30, 2022
0.4419
0.4798
0.4419
0.4596
51,537
-0.01(-2.63%)
Sep 29, 2022
0.4600
0.4780
0.4520
0.4720
73,429
+0.00(+0.00%)
Sep 28, 2022
0.4654
0.4800
0.4621
0.4720
82,346
-0.01(-1.63%)
Sep 27, 2022
0.4728
0.4900
0.4650
0.4798
163,401
+0.01(+1.48%)
Sep 26, 2022
0.4570
0.4728
0.4454
0.4728
164,061
+0.01(+2.94%)
Sep 23, 2022
0.4277
0.4598
0.4103
0.4593
186,970
+0.01(+3.26%)
Sep 22, 2022
0.4411
0.4796
0.4101
0.4448
213,580
-0.03(-6.30%)
Sep 21, 2022
0.4520
0.4800
0.4300
0.4747
99,276
+0.01(+2.09%)
Sep 20, 2022
0.4800
0.4800
0.4600
0.4650
86,923
-0.00(-0.85%)
Sep 19, 2022
0.4800
0.4810
0.4580
0.4690
74,281
-0.01(-2.70%)
Sep 16, 2022
0.4763
0.4820
0.4532
0.4820
59,439
-0.01(-1.55%)
Sep 15, 2022
0.4900
0.5050
0.4763
0.4896
119,350
-0.01(-1.21%)
Sep 14, 2022
0.4800
0.5093
0.4800
0.4956
271,413
+0.02(+3.29%)
Sep 13, 2022
0.4790
0.4799
0.4600
0.4798
77,855
+0.00(+0.63%)
Sep 12, 2022
0.4700
0.4800
0.4600
0.4768
108,897
+0.00(+0.97%)
Sep 09, 2022
0.4595
0.4798
0.4480
0.4722
161,104
+0.01(+2.65%)
Sep 08, 2022
0.4469
0.4600
0.4300
0.4600
244,086
+0.01(+2.82%)
Sep 07, 2022
0.4400
0.4550
0.4336
0.4474
83,946
+0.02(+5.20%)
Sep 06, 2022
0.4550
0.4550
0.4200
0.4253
96,926
-0.01(-3.34%)
Sep 02, 2022
0.4600
0.4600
0.4279
0.4400
134,193
-0.01(-2.65%)
Sep 01, 2022
0.4437
0.4698
0.4411
0.4520
137,107
+0.01(+1.85%)
Aug 31, 2022
0.4385
0.4440
0.4251
0.4438
120,828
+0.01(+1.19%)
Aug 30, 2022
0.4401
0.4499
0.4205
0.4386
169,935
-0.01(-2.08%)
Aug 29, 2022
0.4501
0.4638
0.4301
0.4479
73,528
-0.01(-2.63%)
Aug 26, 2022
0.4960
0.4960
0.4500
0.4600
345,250
-0.02(-4.92%)
Aug 25, 2022
0.4980
0.5100
0.4701
0.4838
426,174
+0.00(+0.56%)
Aug 24, 2022
0.4700
0.4899
0.4606
0.4811
106,860
+0.01(+2.36%)
Aug 23, 2022
0.4800
0.4900
0.4700
0.4700
139,727
-0.01(-2.31%)
Aug 22, 2022
0.4800
0.5000
0.4750
0.4811
275,119
+0.01(+2.34%)
Aug 19, 2022
0.5400
0.5800
0.4700
0.4701
792,364
-0.06(-11.80%)
Aug 18, 2022
0.5665
0.5665
0.5300
0.5330
131,734
-0.03(-5.61%)
Aug 17, 2022
0.5508
0.5700
0.5480
0.5647
203,590
+0.02(+3.05%)
Aug 16, 2022
0.5676
0.5790
0.5478
0.5480
303,269
-0.02(-3.45%)
Aug 15, 2022
0.5700
0.5700
0.5477
0.5676
156,677
-0.00(-0.18%)
Aug 12, 2022
0.5600
0.5700
0.5400
0.5686
248,000
+0.01(+1.57%)
Aug 11, 2022
0.5400
0.5600
0.5305
0.5598
255,166
+0.03(+5.58%)
Aug 10, 2022
0.5130
0.5399
0.5130
0.5302
160,382
+0.00(+0.25%)
Aug 09, 2022
0.5100
0.5298
0.5017
0.5289
176,138
+0.03(+5.46%)
Aug 08, 2022
0.5300
0.5450
0.5000
0.5015
304,840
-0.02(-3.56%)
Aug 05, 2022
0.5200
0.5200
0.5088
0.5200
200,024
-0.01(-1.85%)
Aug 04, 2022
0.5180
0.5500
0.5000
0.5298
806,257
+0.01(+1.92%)
Aug 03, 2022
0.4900
0.5198
0.4700
0.5198
311,256
+0.03(+6.08%)
Aug 02, 2022
0.4350
0.4900
0.4202
0.4900
310,879
+0.05(+12.64%)
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.