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
Real Estate Bull 3X Direxion
(NY:
DRN
)
8.590
+0.160 (+1.90%)
Official Closing 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 (%)
Aug 31, 2023
8.819
8.849
8.593
8.613
457,018
-0.23(-2.55%)
Aug 30, 2023
8.750
8.907
8.711
8.839
478,186
+0.10(+1.12%)
Aug 29, 2023
8.427
8.750
8.348
8.741
667,515
+0.28(+3.36%)
Aug 28, 2023
8.319
8.554
8.319
8.456
369,312
+0.19(+2.25%)
Aug 25, 2023
8.280
8.378
8.113
8.270
544,426
+0.07(+0.84%)
Aug 24, 2023
8.338
8.652
8.181
8.201
600,065
-0.10(-1.18%)
Aug 23, 2023
8.093
8.329
8.083
8.299
580,276
+0.33(+4.19%)
Aug 22, 2023
8.005
8.044
7.868
7.966
263,377
+0.09(+1.12%)
Aug 21, 2023
8.054
8.054
7.700
7.877
562,469
-0.24(-2.90%)
Aug 18, 2023
7.897
8.162
7.838
8.113
531,614
+0.07(+0.85%)
Aug 17, 2023
8.260
8.436
8.044
8.044
544,250
-0.19(-2.26%)
Aug 16, 2023
8.535
8.574
8.201
8.230
570,532
-0.32(-3.78%)
Aug 15, 2023
8.652
8.711
8.490
8.554
437,898
-0.26(-3.00%)
Aug 14, 2023
8.937
8.937
8.731
8.819
398,587
-0.15(-1.64%)
Aug 11, 2023
8.819
8.995
8.731
8.966
249,134
+0.03(+0.33%)
Aug 10, 2023
9.123
9.275
8.848
8.937
390,988
-0.08(-0.87%)
Aug 09, 2023
8.937
9.143
8.790
9.015
276,403
+0.04(+0.44%)
Aug 08, 2023
8.849
9.026
8.701
8.976
363,332
-0.10(-1.08%)
Aug 07, 2023
8.829
9.104
8.829
9.074
343,600
+0.29(+3.35%)
Aug 04, 2023
8.976
9.187
8.687
8.780
772,813
-0.26(-2.93%)
Aug 03, 2023
9.143
9.153
8.652
9.045
774,004
-0.39(-4.16%)
Aug 02, 2023
9.349
9.486
9.251
9.437
505,355
-0.13(-1.33%)
Aug 01, 2023
9.516
9.663
9.437
9.565
423,319
-0.06(-0.61%)
Jul 31, 2023
9.476
9.741
9.388
9.623
1,138,052
+0.22(+2.29%)
Jul 28, 2023
9.771
9.888
9.368
9.408
695,040
-0.08(-0.83%)
Jul 27, 2023
10.36
10.41
9.476
9.486
904,544
-0.64(-6.30%)
Jul 26, 2023
9.937
10.18
9.937
10.12
666,991
+0.11(+1.08%)
Jul 25, 2023
10.24
10.35
10.02
10.02
505,663
-0.25(-2.48%)
Jul 24, 2023
10.02
10.27
9.977
10.27
688,003
+0.32(+3.25%)
Jul 21, 2023
9.898
10.05
9.829
9.947
328,233
+0.12(+1.20%)
Jul 20, 2023
9.839
9.839
9.427
9.829
777,729
-0.15(-1.47%)
Jul 19, 2023
9.810
10.14
9.810
9.977
536,597
+0.31(+3.25%)
Jul 18, 2023
9.918
9.928
9.388
9.663
692,635
-0.21(-2.09%)
Jul 17, 2023
10.08
10.16
9.869
9.869
239,822
-0.26(-2.61%)
Jul 14, 2023
10.06
10.16
9.898
10.13
317,916
-0.03(-0.29%)
Jul 13, 2023
9.967
10.16
9.761
10.16
543,082
+0.21(+2.07%)
Jul 12, 2023
10.14
10.22
9.957
9.957
598,636
+0.13(+1.30%)
Jul 11, 2023
9.604
9.849
9.457
9.829
318,294
+0.31(+3.30%)
Jul 10, 2023
9.368
9.525
9.270
9.516
366,479
+0.10(+1.04%)
Jul 07, 2023
9.447
9.593
9.300
9.417
390,780
-0.15(-1.54%)
Jul 06, 2023
9.417
9.583
9.005
9.565
456,002
-0.16(-1.61%)
Jul 05, 2023
9.476
9.908
9.329
9.722
532,754
+0.12(+1.23%)
Jul 03, 2023
9.310
9.729
9.182
9.604
417,213
+0.26(+2.73%)
Jun 30, 2023
9.447
9.511
9.015
9.349
772,104
+0.15(+1.60%)
Jun 29, 2023
8.927
9.221
8.750
9.202
360,762
+0.22(+2.40%)
Jun 28, 2023
8.898
9.015
8.741
8.986
279,859
+0.06(+0.66%)
Jun 27, 2023
8.613
8.976
8.560
8.927
475,344
+0.31(+3.64%)
Jun 26, 2023
8.103
8.651
8.064
8.613
625,892
+0.51(+6.30%)
Jun 23, 2023
8.211
8.456
8.093
8.103
589,552
-0.26(-3.05%)
Jun 22, 2023
8.731
8.780
8.220
8.358
635,325
-0.40(-4.59%)
Jun 21, 2023
8.750
8.831
8.535
8.760
597,271
-0.12(-1.30%)
Jun 20, 2023
9.080
9.080
8.681
8.875
399,560
-0.28(-3.08%)
Jun 16, 2023
9.294
9.445
9.130
9.158
368,737
-0.06(-0.63%)
Jun 15, 2023
8.982
9.255
8.798
9.216
409,052
+0.13(+1.39%)
Jun 14, 2023
9.070
9.255
8.856
9.090
773,691
+0.13(+1.41%)
Jun 13, 2023
8.778
8.973
8.676
8.963
492,174
+0.18(+2.11%)
Jun 12, 2023
8.778
8.788
8.545
8.778
331,259
+0.02(+0.22%)
Jun 09, 2023
8.914
8.987
8.642
8.759
352,242
-0.18(-1.96%)
Jun 08, 2023
9.002
9.002
8.632
8.934
492,464
-0.14(-1.50%)
Jun 07, 2023
8.700
9.148
8.574
9.070
617,293
+0.44(+5.07%)
Jun 06, 2023
8.525
8.681
8.389
8.632
340,136
+0.15(+1.72%)
Jun 05, 2023
8.671
8.759
8.418
8.486
503,108
-0.10(-1.13%)
Jun 02, 2023
8.311
8.691
8.253
8.583
651,415
+0.49(+6.01%)
Jun 01, 2023
8.136
8.223
7.854
8.097
403,915
+0.00(+0.00%)
May 31, 2023
7.883
8.126
7.815
8.097
381,058
+0.15(+1.84%)
May 30, 2023
8.058
8.253
7.902
7.951
533,845
+0.10(+1.24%)
May 26, 2023
7.659
7.912
7.557
7.854
585,399
+0.23(+3.07%)
May 25, 2023
7.630
7.785
7.445
7.620
585,324
+0.05(+0.64%)
May 24, 2023
8.009
8.027
7.532
7.571
804,785
-0.54(-6.60%)
May 23, 2023
8.369
8.554
8.077
8.107
397,313
-0.32(-3.81%)
May 22, 2023
8.301
8.565
8.136
8.428
369,546
+0.17(+2.00%)
May 19, 2023
8.360
8.525
8.141
8.262
460,768
-0.02(-0.23%)
May 18, 2023
8.350
8.428
8.097
8.282
601,153
-0.19(-2.30%)
May 17, 2023
8.301
8.491
8.087
8.476
467,424
+0.33(+4.06%)
May 16, 2023
8.827
8.827
8.146
8.146
563,351
-0.70(-7.92%)
May 15, 2023
8.914
9.007
8.768
8.846
228,388
-0.07(-0.76%)
May 12, 2023
8.924
8.948
8.690
8.914
259,655
+0.06(+0.66%)
May 11, 2023
8.982
8.982
8.691
8.856
508,954
-0.29(-3.19%)
May 10, 2023
9.148
9.265
8.895
9.148
469,107
+0.24(+2.73%)
May 09, 2023
8.866
8.992
8.593
8.905
461,574
-0.09(-0.97%)
May 08, 2023
9.109
9.206
8.905
8.992
256,492
-0.19(-2.12%)
May 05, 2023
9.021
9.245
8.914
9.187
299,145
+0.38(+4.31%)
May 04, 2023
8.564
8.953
8.452
8.807
481,315
+0.26(+3.08%)
May 03, 2023
8.817
9.051
8.545
8.545
645,849
-0.18(-2.12%)
May 02, 2023
9.109
9.177
8.547
8.729
374,819
-0.46(-4.98%)
May 01, 2023
9.352
9.518
9.163
9.187
287,628
-0.26(-2.78%)
Apr 28, 2023
9.197
9.547
9.080
9.450
434,683
+0.30(+3.30%)
Apr 27, 2023
8.554
9.206
8.554
9.148
607,290
+0.63(+7.43%)
Apr 26, 2023
8.642
8.948
8.476
8.515
340,982
-0.25(-2.89%)
Apr 25, 2023
8.827
8.963
8.729
8.768
292,879
-0.23(-2.59%)
Apr 24, 2023
9.060
9.216
8.798
9.002
335,712
-0.10(-1.07%)
Apr 21, 2023
9.090
9.192
8.866
9.099
245,792
+0.05(+0.54%)
Apr 20, 2023
9.216
9.245
8.953
9.051
302,820
-0.32(-3.43%)
Apr 19, 2023
9.119
9.479
9.005
9.372
530,232
+0.13(+1.37%)
Apr 18, 2023
9.352
9.352
9.099
9.245
277,248
-0.02(-0.21%)
Apr 17, 2023
8.681
9.284
8.681
9.265
598,978
+0.54(+6.25%)
Apr 14, 2023
9.158
9.323
8.506
8.720
730,191
-0.47(-5.08%)
Apr 13, 2023
9.372
9.372
8.919
9.187
359,336
-0.10(-1.05%)
Apr 12, 2023
9.566
9.663
9.226
9.284
729,684
-0.06(-0.62%)
Apr 11, 2023
9.284
9.576
9.167
9.343
395,483
+0.13(+1.37%)
Apr 10, 2023
8.924
9.236
8.807
9.216
350,493
+0.14(+1.50%)
Apr 06, 2023
8.924
9.090
8.778
9.080
582,125
+0.15(+1.63%)
Apr 05, 2023
9.031
9.206
8.914
8.934
433,306
-0.15(-1.61%)
Apr 04, 2023
9.099
9.196
8.895
9.080
441,222
+0.00(+0.00%)
Apr 03, 2023
9.284
9.450
8.914
9.080
739,297
-0.22(-2.41%)
Mar 31, 2023
8.885
9.343
8.846
9.304
842,254
+0.55(+6.34%)
Mar 30, 2023
8.681
8.827
8.652
8.749
817,266
+0.32(+3.81%)
Mar 29, 2023
8.146
8.447
8.146
8.428
703,371
+0.54(+6.78%)
Mar 28, 2023
7.844
8.004
7.698
7.893
522,549
-0.08(-0.98%)
Mar 27, 2023
8.175
8.272
7.922
7.970
990,621
-0.04(-0.49%)
Mar 24, 2023
7.396
8.048
7.299
8.009
1,274,754
+0.48(+6.33%)
Mar 23, 2023
7.776
8.000
7.396
7.532
1,017,456
-0.10(-1.28%)
Mar 22, 2023
8.476
8.476
7.605
7.630
1,320,755
-0.91(-10.71%)
Mar 21, 2023
8.895
8.905
8.272
8.545
746,889
-0.17(-1.97%)
Mar 20, 2023
8.523
8.802
8.364
8.716
560,540
+0.25(+2.96%)
Mar 17, 2023
8.976
8.976
8.437
8.465
682,847
-0.59(-6.49%)
Mar 16, 2023
8.841
9.188
8.581
9.053
759,981
+0.00(+0.00%)
Mar 15, 2023
8.697
9.159
8.648
9.053
980,229
+0.01(+0.11%)
Mar 14, 2023
9.207
9.323
8.754
9.043
1,431,429
+0.27(+3.07%)
Mar 13, 2023
8.186
9.159
8.186
8.774
1,739,381
+0.37(+4.35%)
Mar 10, 2023
9.217
9.313
8.282
8.408
953,885
-0.88(-9.44%)
Mar 09, 2023
10.04
10.06
9.226
9.284
485,767
-0.66(-6.68%)
Mar 08, 2023
9.573
10.15
9.554
9.949
620,547
+0.36(+3.71%)
Mar 07, 2023
10.31
10.37
9.550
9.592
355,340
-0.76(-7.35%)
Mar 06, 2023
10.59
10.64
10.30
10.35
394,522
-0.12(-1.10%)
Mar 03, 2023
10.19
10.54
10.14
10.47
487,959
+0.51(+5.13%)
Mar 02, 2023
9.457
10.03
9.361
9.958
396,816
+0.33(+3.40%)
Mar 01, 2023
9.852
9.900
9.428
9.631
490,865
-0.41(-4.12%)
Feb 28, 2023
10.11
10.45
9.987
10.04
178,451
-0.05(-0.48%)
Feb 27, 2023
10.32
10.53
9.929
10.09
409,452
+0.08(+0.77%)
Feb 24, 2023
10.28
10.31
9.870
10.02
530,667
-0.59(-5.54%)
Feb 23, 2023
10.47
10.69
10.32
10.60
340,213
+0.26(+2.51%)
Feb 22, 2023
10.70
10.74
10.18
10.34
517,436
-0.31(-2.89%)
Feb 21, 2023
11.14
11.14
10.48
10.65
501,641
-0.68(-6.03%)
Feb 17, 2023
11.31
11.40
10.97
11.34
378,704
-0.13(-1.09%)
Feb 16, 2023
11.41
11.78
10.98
11.46
331,185
-0.34(-2.86%)
Feb 15, 2023
11.47
11.83
11.39
11.80
289,339
+0.07(+0.57%)
Feb 14, 2023
11.93
12.19
11.52
11.73
437,116
-0.33(-2.72%)
Feb 13, 2023
11.89
12.14
11.85
12.06
420,612
+0.26(+2.20%)
Feb 10, 2023
11.61
11.86
11.33
11.80
340,866
+0.06(+0.49%)
Feb 09, 2023
12.25
12.43
11.61
11.74
468,936
-0.35(-2.87%)
Feb 08, 2023
12.06
12.22
11.89
12.09
397,767
-0.11(-0.87%)
Feb 07, 2023
12.08
12.37
11.68
12.19
984,258
-0.13(-1.02%)
Feb 06, 2023
12.12
12.36
11.84
12.32
492,067
-0.22(-1.77%)
Feb 03, 2023
12.87
12.87
12.04
12.54
1,271,091
-0.83(-6.20%)
Feb 02, 2023
12.88
13.75
12.88
13.37
943,423
+0.85(+6.77%)
Feb 01, 2023
12.17
12.78
11.71
12.52
1,074,114
+0.26(+2.12%)
Jan 31, 2023
11.68
12.32
11.54
12.26
461,219
+0.65(+5.56%)
Jan 30, 2023
11.85
12.20
11.61
11.61
722,322
-0.44(-3.67%)
Jan 27, 2023
11.65
12.21
11.64
12.06
761,161
+0.32(+2.71%)
Jan 26, 2023
11.51
11.76
11.38
11.74
600,742
+0.36(+3.13%)
Jan 25, 2023
11.13
11.43
11.06
11.38
492,753
+0.05(+0.42%)
Jan 24, 2023
11.12
11.47
10.55
11.34
725,706
+0.12(+1.07%)
Jan 23, 2023
11.14
11.43
10.87
11.21
721,395
+0.09(+0.82%)
Jan 20, 2023
10.78
11.15
10.33
11.12
537,803
+0.35(+3.22%)
Jan 19, 2023
10.81
11.16
10.68
10.78
479,375
-0.12(-1.06%)
Jan 18, 2023
11.57
11.65
10.86
10.89
682,432
-0.57(-4.96%)
Jan 17, 2023
11.46
11.66
11.36
11.46
438,584
+0.06(+0.51%)
Jan 13, 2023
11.21
11.58
11.16
11.40
466,060
-0.25(-2.15%)
Jan 12, 2023
11.46
11.72
11.03
11.65
792,435
+0.35(+3.07%)
Jan 11, 2023
10.30
11.31
10.30
11.31
827,234
+1.14(+11.17%)
Jan 10, 2023
10.07
10.20
9.785
10.17
313,123
+0.08(+0.76%)
Jan 09, 2023
10.26
10.45
10.01
10.09
377,855
+0.00(+0.00%)
Jan 06, 2023
9.583
10.21
9.313
10.09
759,757
+0.77(+8.26%)
Jan 05, 2023
9.949
9.949
9.255
9.323
809,661
-0.89(-8.68%)
Jan 04, 2023
9.775
10.46
9.717
10.21
682,157
+0.68(+7.18%)
Jan 03, 2023
9.698
9.920
9.199
9.525
462,827
+0.09(+0.92%)
Dec 30, 2022
9.544
9.640
9.130
9.438
422,840
-0.28(-2.87%)
Dec 29, 2022
9.284
9.794
9.236
9.717
398,566
+0.59(+6.43%)
Dec 28, 2022
9.650
9.804
9.101
9.130
542,074
-0.47(-4.91%)
Dec 27, 2022
9.640
9.679
9.323
9.602
508,107
+0.01(+0.10%)
Dec 23, 2022
9.245
9.607
9.140
9.592
473,234
+0.24(+2.57%)
Dec 22, 2022
9.236
9.390
8.851
9.351
474,041
-0.14(-1.52%)
Dec 21, 2022
9.467
9.775
9.371
9.496
682,540
+0.25(+2.71%)
Dec 20, 2022
9.149
9.390
8.889
9.245
340,496
-0.07(-0.78%)
Dec 19, 2022
9.540
9.597
9.116
9.318
383,680
-0.34(-3.49%)
Dec 16, 2022
10.17
10.17
9.318
9.655
760,930
-0.89(-8.48%)
Dec 15, 2022
10.52
10.85
10.38
10.55
418,551
-0.43(-3.94%)
Dec 14, 2022
11.24
11.65
10.84
10.98
851,683
-0.28(-2.48%)
Dec 13, 2022
11.59
11.72
10.89
11.26
723,520
+0.66(+6.26%)
Dec 12, 2022
10.40
10.61
10.08
10.60
335,742
+0.26(+2.51%)
Dec 09, 2022
10.29
10.67
10.22
10.34
431,487
-0.04(-0.37%)
Dec 08, 2022
10.29
10.65
10.20
10.38
415,767
+0.20(+1.98%)
Dec 07, 2022
10.03
10.50
9.982
10.17
723,867
+0.05(+0.48%)
Dec 06, 2022
10.41
10.46
9.977
10.13
411,552
-0.23(-2.23%)
Dec 05, 2022
10.65
10.77
10.30
10.36
694,662
-0.56(-5.11%)
Dec 02, 2022
10.67
11.08
10.50
10.91
542,765
-0.15(-1.39%)
Dec 01, 2022
11.44
11.66
10.82
11.07
795,439
-0.09(-0.78%)
Nov 30, 2022
10.48
11.17
10.15
11.16
968,351
+0.73(+7.01%)
Nov 29, 2022
10.00
10.46
9.876
10.42
712,106
+0.47(+4.73%)
Nov 28, 2022
10.68
10.78
9.862
9.953
1,135,668
-0.88(-8.16%)
Nov 25, 2022
10.68
10.88
10.64
10.84
353,962
+0.19(+1.81%)
Nov 23, 2022
10.54
10.80
10.37
10.65
586,276
+0.04(+0.36%)
Nov 22, 2022
10.60
10.64
10.38
10.61
569,873
+0.12(+1.19%)
Nov 21, 2022
10.19
10.51
10.07
10.48
898,081
+0.20(+1.96%)
Nov 18, 2022
10.15
10.37
9.943
10.28
920,044
+0.41(+4.19%)
Nov 17, 2022
9.741
9.972
9.631
9.866
649,176
-0.28(-2.75%)
Nov 16, 2022
10.38
10.48
10.07
10.15
638,363
-0.23(-2.22%)
Nov 15, 2022
10.40
10.56
10.03
10.38
1,304,057
+0.36(+3.55%)
Nov 14, 2022
10.69
10.73
10.00
10.02
1,261,585
-0.85(-7.79%)
Nov 11, 2022
11.04
11.26
10.79
10.87
1,112,509
-0.06(-0.53%)
Nov 10, 2022
9.828
10.97
9.828
10.92
1,643,572
+2.06(+23.21%)
Nov 09, 2022
9.020
9.424
8.818
8.866
759,910
-0.31(-3.35%)
Nov 08, 2022
9.068
9.452
9.001
9.174
862,899
+0.18(+2.03%)
Nov 07, 2022
9.155
9.280
8.838
8.991
538,459
-0.02(-0.21%)
Nov 04, 2022
8.953
9.136
8.482
9.011
1,097,614
+0.36(+4.11%)
Nov 03, 2022
8.366
8.866
8.174
8.655
789,443
+0.01(+0.11%)
Nov 02, 2022
9.289
9.626
8.621
8.645
1,055,288
-0.74(-7.89%)
Nov 01, 2022
9.751
9.905
9.338
9.386
902,045
-0.10(-1.01%)
Oct 31, 2022
9.309
9.645
9.136
9.482
840,873
-0.04(-0.40%)
Oct 28, 2022
8.809
9.616
8.674
9.520
1,765,184
+0.60(+6.68%)
Oct 27, 2022
8.982
9.222
8.791
8.924
808,242
+0.02(+0.22%)
Oct 26, 2022
8.943
9.145
8.713
8.905
915,282
-0.05(-0.54%)
Oct 25, 2022
7.991
8.982
7.991
8.953
1,222,852
+0.96(+12.03%)
Oct 24, 2022
8.212
8.344
7.809
7.991
750,166
-0.05(-0.60%)
Oct 21, 2022
7.885
8.039
7.539
8.039
1,115,348
+0.19(+2.45%)
Oct 20, 2022
7.962
8.222
7.789
7.847
807,490
-0.12(-1.45%)
Oct 19, 2022
8.328
8.472
7.837
7.962
856,163
-0.66(-7.69%)
Oct 18, 2022
8.761
8.963
8.395
8.626
1,133,044
+0.32(+3.82%)
Oct 17, 2022
7.876
8.395
7.837
8.309
1,091,932
+0.86(+11.48%)
Oct 14, 2022
8.366
8.443
7.434
7.453
1,011,536
-0.62(-7.63%)
Oct 13, 2022
7.193
8.203
7.058
8.068
2,359,493
+0.40(+5.27%)
Oct 12, 2022
7.953
7.962
7.539
7.664
654,628
-0.32(-3.98%)
Oct 11, 2022
7.674
8.169
7.472
7.982
1,223,839
+0.21(+2.72%)
Oct 10, 2022
8.087
8.299
7.731
7.770
539,211
-0.29(-3.58%)
Oct 07, 2022
8.453
8.568
7.895
8.059
743,076
-0.63(-7.20%)
Oct 06, 2022
9.453
9.607
8.655
8.684
1,057,298
-0.89(-9.34%)
Oct 05, 2022
9.866
9.866
9.126
9.578
619,673
-0.60(-5.86%)
Oct 04, 2022
10.04
10.44
9.944
10.17
709,657
+0.47(+4.86%)
Oct 03, 2022
9.578
9.886
9.184
9.703
828,283
+0.52(+5.65%)
Sep 30, 2022
8.943
9.395
8.924
9.184
464,844
+0.27(+3.02%)
Sep 29, 2022
9.472
9.472
8.758
8.914
499,516
-0.83(-8.49%)
Sep 28, 2022
9.434
9.847
9.174
9.741
607,896
+0.50(+5.41%)
Sep 27, 2022
9.924
10.08
9.165
9.241
652,348
-0.38(-3.90%)
Sep 26, 2022
10.26
10.27
9.270
9.616
745,015
-0.81(-7.75%)
Sep 23, 2022
10.55
10.68
10.07
10.42
401,027
-0.43(-3.99%)
Sep 22, 2022
11.04
11.08
10.72
10.86
390,296
-0.35(-3.09%)
Sep 21, 2022
11.92
12.17
11.16
11.20
422,601
-0.49(-4.19%)
Sep 20, 2022
12.39
12.39
11.51
11.69
511,296
-1.01(-7.96%)
Sep 19, 2022
12.47
12.71
12.09
12.71
320,702
-0.07(-0.52%)
Sep 16, 2022
12.51
12.79
12.31
12.77
397,262
-0.01(-0.08%)
Sep 15, 2022
13.58
13.69
12.72
12.78
372,553
-0.92(-6.69%)
Sep 14, 2022
14.04
14.05
13.38
13.70
199,402
-0.49(-3.43%)
Sep 13, 2022
15.14
15.26
14.04
14.19
223,125
-1.84(-11.50%)
Sep 12, 2022
15.87
16.11
15.71
16.03
299,542
+0.42(+2.69%)
Sep 09, 2022
15.39
15.80
15.10
15.61
344,886
+0.43(+2.83%)
Sep 08, 2022
14.83
15.31
14.68
15.18
280,899
+0.13(+0.89%)
Sep 07, 2022
14.26
15.15
14.24
15.05
279,535
+0.80(+5.63%)
Sep 06, 2022
13.94
14.46
13.80
14.24
339,948
+0.37(+2.69%)
Sep 02, 2022
14.95
15.04
13.74
13.87
260,945
-0.69(-4.72%)
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.