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
Draganfly Inc
(NQ:
DPRO
)
0.2758
+0.0025 (+0.91%)
Streaming Delayed Price
Updated: 3:59 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 (%)
Aug 31, 2023
0.9180
0.9250
0.8300
0.8700
261,149
-0.05(-5.22%)
Aug 30, 2023
0.9300
0.9400
0.8800
0.9179
171,742
-0.01(-1.30%)
Aug 29, 2023
0.8700
0.9399
0.8666
0.9300
174,282
+0.05(+6.23%)
Aug 28, 2023
0.9000
0.9227
0.8300
0.8755
188,985
-0.06(-6.13%)
Aug 25, 2023
1.000
1.010
0.9000
0.9327
131,604
-0.03(-3.30%)
Aug 24, 2023
0.9600
1.040
0.9400
0.9645
434,172
+0.03(+3.71%)
Aug 23, 2023
0.8400
0.9397
0.8301
0.9300
446,779
+0.10(+12.03%)
Aug 22, 2023
0.8400
0.8400
0.8000
0.8301
106,550
+0.05(+5.75%)
Aug 21, 2023
0.8221
0.8387
0.7800
0.7850
213,564
-0.04(-4.92%)
Aug 18, 2023
0.8120
0.8390
0.8120
0.8256
102,837
+0.01(+1.30%)
Aug 17, 2023
0.8500
0.8600
0.8101
0.8150
167,609
-0.02(-1.81%)
Aug 16, 2023
0.8700
0.8887
0.8000
0.8300
321,445
-0.06(-6.61%)
Aug 15, 2023
0.9211
0.9400
0.8825
0.8887
136,498
-0.04(-4.34%)
Aug 14, 2023
0.9200
0.9400
0.9023
0.9290
98,712
-0.00(-0.10%)
Aug 11, 2023
0.8800
0.9349
0.8661
0.9299
281,918
+0.02(+1.81%)
Aug 10, 2023
0.9500
0.9500
0.8500
0.9134
522,327
-0.10(-9.56%)
Aug 09, 2023
1.030
1.030
0.9762
1.010
109,549
-0.02(-1.94%)
Aug 08, 2023
1.020
1.040
0.9600
1.030
163,406
+0.05(+5.10%)
Aug 07, 2023
1.020
1.020
0.9499
0.9800
273,363
-0.02(-2.00%)
Aug 04, 2023
0.9900
1.020
0.9700
1.000
237,524
+0.00(+0.00%)
Aug 03, 2023
1.000
1.020
0.9311
1.000
405,503
-0.01(-0.99%)
Aug 02, 2023
1.020
1.020
0.9900
1.010
227,014
-0.01(-0.98%)
Aug 01, 2023
1.060
1.060
1.010
1.020
192,295
-0.02(-1.92%)
Jul 31, 2023
1.000
1.050
1.000
1.040
217,818
+0.01(+0.97%)
Jul 28, 2023
1.060
1.060
0.9601
1.030
369,810
-0.03(-2.83%)
Jul 27, 2023
1.090
1.090
1.030
1.060
134,529
+0.00(+0.00%)
Jul 26, 2023
1.040
1.090
1.040
1.060
208,633
+0.02(+1.92%)
Jul 25, 2023
1.100
1.110
1.030
1.040
314,878
-0.06(-5.45%)
Jul 24, 2023
1.100
1.110
1.070
1.100
108,914
+0.01(+0.92%)
Jul 21, 2023
1.120
1.120
1.070
1.090
206,642
-0.03(-2.68%)
Jul 20, 2023
1.110
1.140
1.060
1.120
196,520
+0.00(+0.00%)
Jul 19, 2023
1.130
1.140
1.080
1.120
154,452
+0.02(+1.82%)
Jul 18, 2023
1.060
1.130
1.060
1.100
238,271
+0.04(+3.77%)
Jul 17, 2023
1.100
1.120
1.020
1.060
402,174
-0.06(-5.36%)
Jul 14, 2023
1.130
1.150
1.090
1.120
258,839
-0.03(-2.61%)
Jul 13, 2023
1.130
1.180
1.120
1.150
274,005
-0.01(-0.86%)
Jul 12, 2023
1.160
1.180
1.120
1.160
251,275
-0.01(-0.85%)
Jul 11, 2023
1.170
1.200
1.115
1.170
366,816
-0.01(-0.85%)
Jul 10, 2023
1.230
1.230
1.160
1.180
189,656
-0.03(-2.48%)
Jul 07, 2023
1.210
1.240
1.150
1.210
148,126
+0.01(+0.83%)
Jul 06, 2023
1.230
1.237
1.130
1.200
256,270
-0.01(-0.83%)
Jul 05, 2023
1.230
1.250
1.180
1.210
171,572
-0.01(-0.82%)
Jul 03, 2023
1.260
1.270
1.190
1.220
186,312
-0.06(-4.69%)
Jun 30, 2023
1.350
1.350
1.249
1.280
276,780
-0.07(-5.19%)
Jun 29, 2023
1.300
1.360
1.250
1.350
264,953
+0.07(+5.47%)
Jun 28, 2023
1.300
1.310
1.230
1.280
249,240
+0.01(+0.79%)
Jun 27, 2023
1.200
1.290
1.150
1.270
252,880
+0.08(+6.72%)
Jun 26, 2023
1.310
1.310
1.160
1.190
339,358
-0.09(-7.03%)
Jun 23, 2023
1.320
1.330
1.250
1.280
298,044
-0.05(-3.76%)
Jun 22, 2023
1.430
1.430
1.250
1.330
478,455
-0.06(-4.32%)
Jun 21, 2023
1.410
1.480
1.360
1.390
1,417,691
+0.06(+4.51%)
Jun 20, 2023
1.270
1.390
1.220
1.330
662,693
+0.13(+10.83%)
Jun 16, 2023
1.260
1.260
1.150
1.200
187,713
+0.02(+1.69%)
Jun 15, 2023
1.170
1.240
1.150
1.180
258,747
+0.21(+21.65%)
May 08, 2023
0.9900
1.030
0.9600
0.9700
345,892
-0.03(-2.88%)
May 05, 2023
1.000
1.000
0.9500
0.9988
182,580
+0.05(+5.14%)
May 04, 2023
1.000
1.001
0.9401
0.9500
121,664
-0.02(-1.86%)
May 03, 2023
0.9400
1.000
0.9350
0.9680
108,903
+0.02(+2.41%)
May 02, 2023
1.010
1.070
0.9200
0.9452
273,225
-0.09(-9.12%)
May 01, 2023
0.9800
1.060
0.9600
1.040
186,018
+0.07(+7.52%)
Apr 28, 2023
0.9500
1.020
0.9401
0.9673
138,275
+0.01(+1.18%)
Apr 27, 2023
0.9300
0.9900
0.9000
0.9560
214,023
+0.05(+5.05%)
Apr 26, 2023
1.000
1.000
0.9000
0.9100
221,848
-0.03(-2.84%)
Apr 25, 2023
1.010
1.030
0.9044
0.9366
339,443
-0.07(-7.27%)
Apr 24, 2023
1.020
1.120
1.000
1.010
234,009
-0.09(-8.18%)
Apr 21, 2023
1.030
1.140
1.020
1.100
282,597
+0.05(+4.76%)
Apr 20, 2023
1.190
1.190
1.000
1.050
349,823
-0.09(-7.89%)
Apr 19, 2023
1.040
1.170
1.000
1.140
625,589
+0.12(+11.76%)
Apr 18, 2023
1.030
1.040
0.9763
1.020
332,266
+0.02(+2.00%)
Apr 17, 2023
0.8800
1.050
0.8501
1.000
723,237
+0.12(+14.29%)
Apr 14, 2023
0.8100
0.9000
0.7651
0.8750
920,011
+0.06(+8.02%)
Apr 13, 2023
0.8400
0.8500
0.7601
0.8100
1,459,871
-0.05(-5.80%)
Apr 12, 2023
0.9700
0.9700
0.7710
0.8599
2,042,989
-0.08(-8.63%)
Apr 11, 2023
1.140
1.140
0.8450
0.9411
2,041,439
-0.16(-14.45%)
Apr 10, 2023
1.190
1.190
1.018
1.100
951,655
-0.09(-7.56%)
Apr 06, 2023
1.160
1.190
1.130
1.190
239,882
+0.03(+2.59%)
Apr 05, 2023
1.210
1.210
1.120
1.160
209,074
-0.05(-4.13%)
Apr 04, 2023
1.310
1.340
1.170
1.210
453,577
-0.09(-6.92%)
Apr 03, 2023
1.310
1.330
1.200
1.300
553,583
+0.02(+1.56%)
Mar 31, 2023
1.260
1.320
1.260
1.280
380,905
+0.00(+0.00%)
Mar 30, 2023
1.270
1.380
1.270
1.280
371,237
+0.01(+0.79%)
Mar 29, 2023
1.080
1.340
1.060
1.270
1,592,945
-0.16(-11.19%)
Mar 28, 2023
1.650
1.680
1.300
1.430
924,278
-0.32(-18.29%)
Mar 27, 2023
1.730
1.800
1.630
1.750
314,342
+0.10(+6.06%)
Mar 24, 2023
1.700
1.730
1.630
1.650
180,209
-0.01(-0.60%)
Mar 23, 2023
1.830
1.870
1.630
1.660
482,563
-0.18(-9.78%)
Mar 22, 2023
1.850
1.889
1.800
1.840
308,166
-0.01(-0.54%)
Mar 21, 2023
1.770
1.870
1.770
1.850
219,471
+0.08(+4.52%)
Mar 20, 2023
1.850
1.910
1.720
1.770
256,402
-0.08(-4.32%)
Mar 17, 2023
1.900
1.940
1.750
1.850
293,349
-0.04(-2.12%)
Mar 16, 2023
1.700
1.900
1.670
1.890
377,359
+0.14(+8.00%)
Mar 15, 2023
1.850
1.880
1.610
1.750
599,625
-0.12(-6.42%)
Mar 14, 2023
1.950
1.961
1.860
1.870
229,224
-0.03(-1.58%)
Mar 13, 2023
1.920
1.970
1.790
1.900
407,838
-0.08(-4.04%)
Mar 10, 2023
1.880
2.059
1.830
1.980
562,936
+0.10(+5.32%)
Mar 09, 2023
2.120
2.120
1.820
1.880
689,214
-0.22(-10.48%)
Mar 08, 2023
2.140
2.151
2.030
2.100
322,394
-0.01(-0.47%)
Mar 07, 2023
2.210
2.210
2.100
2.110
358,218
+0.04(+1.93%)
Mar 06, 2023
2.310
2.450
2.050
2.070
999,759
-0.21(-9.21%)
Mar 03, 2023
2.250
2.290
2.150
2.280
362,527
+0.08(+3.64%)
Mar 02, 2023
2.250
2.280
2.113
2.200
445,647
-0.04(-1.79%)
Mar 01, 2023
2.150
2.260
2.100
2.240
441,992
+0.14(+6.67%)
Feb 28, 2023
1.950
2.200
1.950
2.100
611,223
+0.16(+8.25%)
Feb 27, 2023
1.990
2.140
1.920
1.940
485,554
+0.02(+1.04%)
Feb 24, 2023
2.020
2.020
1.860
1.920
333,561
-0.10(-4.95%)
Feb 23, 2023
1.970
2.077
1.930
2.020
412,840
+0.15(+8.02%)
Feb 22, 2023
2.020
2.080
1.850
1.870
537,485
-0.18(-8.78%)
Feb 21, 2023
2.200
2.279
2.020
2.050
612,733
-0.14(-6.39%)
Feb 17, 2023
2.240
2.250
2.050
2.190
602,361
-0.08(-3.52%)
Feb 16, 2023
1.980
2.300
1.980
2.270
1,333,793
+0.31(+15.82%)
Feb 15, 2023
1.940
2.040
1.860
1.960
1,128,711
+0.16(+8.89%)
Feb 14, 2023
1.680
1.880
1.650
1.800
579,716
+0.15(+9.09%)
Feb 13, 2023
1.730
1.749
1.640
1.650
300,917
-0.04(-2.37%)
Feb 10, 2023
1.810
1.810
1.640
1.690
249,703
-0.03(-1.74%)
Feb 09, 2023
1.890
1.930
1.660
1.720
618,623
-0.04(-2.27%)
Feb 08, 2023
1.720
1.850
1.580
1.760
709,700
+0.12(+7.32%)
Feb 07, 2023
1.930
1.940
1.560
1.640
950,852
-0.24(-12.77%)
Feb 06, 2023
1.970
1.990
1.820
1.880
601,682
-0.03(-1.57%)
Feb 03, 2023
2.060
2.170
1.900
1.910
934,011
-0.03(-1.55%)
Feb 02, 2023
2.320
2.350
1.800
1.940
1,792,802
-0.27(-12.22%)
Feb 01, 2023
2.320
2.465
2.200
2.210
1,842,056
+0.04(+1.84%)
Jan 31, 2023
1.800
2.280
1.750
2.170
3,683,409
+0.50(+29.94%)
Jan 30, 2023
1.630
1.920
1.601
1.670
1,315,377
+0.10(+6.37%)
Jan 27, 2023
1.470
1.640
1.420
1.570
388,662
+0.15(+10.56%)
Jan 26, 2023
1.540
1.540
1.370
1.420
463,331
-0.04(-2.74%)
Jan 25, 2023
1.580
1.610
1.420
1.460
505,108
-0.12(-7.59%)
Jan 24, 2023
1.570
1.760
1.520
1.580
1,181,660
+0.12(+8.22%)
Jan 23, 2023
1.330
1.560
1.310
1.460
1,204,374
+0.19(+14.96%)
Jan 20, 2023
1.170
1.320
1.170
1.270
610,713
+0.16(+14.41%)
Jan 19, 2023
1.320
1.320
1.080
1.110
599,689
-0.22(-16.54%)
Jan 18, 2023
1.120
1.400
1.100
1.330
1,869,517
+0.27(+25.47%)
Jan 17, 2023
0.9300
1.070
0.9300
1.060
632,504
+0.12(+12.77%)
Jan 13, 2023
0.9300
0.9400
0.9000
0.9400
177,870
+0.04(+4.29%)
Jan 12, 2023
0.9100
0.9131
0.8600
0.9013
203,142
+0.01(+1.27%)
Jan 11, 2023
0.9000
0.9040
0.8450
0.8900
140,204
+0.06(+6.64%)
Jan 10, 2023
0.8311
0.8405
0.8115
0.8346
131,432
-0.01(-0.64%)
Jan 09, 2023
0.8500
0.8530
0.8100
0.8400
121,926
+0.00(+0.00%)
Jan 06, 2023
0.8553
0.8553
0.8126
0.8400
102,244
+0.00(+0.00%)
Jan 05, 2023
0.8500
0.8584
0.8000
0.8400
108,137
+0.04(+5.00%)
Jan 04, 2023
0.8200
0.8192
0.7300
0.8000
157,827
-0.01(-0.82%)
Jan 03, 2023
0.7767
0.8080
0.7300
0.8066
103,946
+0.06(+7.55%)
Dec 30, 2022
0.7400
0.7671
0.7300
0.7500
161,708
+0.03(+3.45%)
Dec 29, 2022
0.7265
0.7800
0.7216
0.7250
131,806
-0.02(-2.97%)
Dec 28, 2022
0.8000
0.8156
0.7202
0.7472
143,577
-0.07(-8.58%)
Dec 27, 2022
0.8200
0.8393
0.8000
0.8173
189,891
-0.02(-2.62%)
Dec 23, 2022
0.8200
0.8700
0.8100
0.8393
95,936
-0.01(-0.97%)
Dec 22, 2022
0.8800
0.8900
0.8100
0.8475
145,049
-0.03(-3.70%)
Dec 21, 2022
0.9300
0.9300
0.8551
0.8801
222,270
-0.05(-5.37%)
Dec 20, 2022
0.9900
1.000
0.9100
0.9300
179,458
-0.04(-4.18%)
Dec 19, 2022
1.020
1.020
0.9212
0.9706
89,943
-0.04(-3.90%)
Dec 16, 2022
0.9700
1.010
0.9200
1.010
177,382
+0.03(+3.06%)
Dec 15, 2022
0.9100
0.9952
0.9100
0.9800
142,721
+0.01(+1.03%)
Dec 14, 2022
0.9700
0.9799
0.9500
0.9700
74,208
+0.01(+1.04%)
Dec 13, 2022
0.9500
0.9700
0.9100
0.9600
173,985
+0.01(+1.28%)
Dec 12, 2022
0.8500
0.9480
0.8500
0.9479
254,171
+0.05(+5.32%)
Dec 09, 2022
0.9600
1.050
0.8555
0.9000
408,780
-0.08(-8.02%)
Dec 08, 2022
1.080
1.080
0.9500
0.9785
159,055
-0.08(-7.69%)
Dec 07, 2022
0.9400
1.100
0.8800
1.060
444,632
+0.14(+15.72%)
Dec 06, 2022
0.9000
0.9199
0.8700
0.9160
110,269
+0.02(+2.23%)
Dec 05, 2022
0.9200
0.9248
0.8573
0.8960
92,865
+0.00(+0.38%)
Dec 02, 2022
0.9000
0.9087
0.8500
0.8926
154,998
+0.01(+1.36%)
Dec 01, 2022
0.9342
0.9342
0.8600
0.8806
165,657
-0.03(-3.35%)
Nov 30, 2022
0.8929
0.9464
0.8604
0.9111
225,730
+0.05(+6.21%)
Nov 29, 2022
0.8700
0.9000
0.8120
0.8578
351,676
-0.06(-6.76%)
Nov 28, 2022
1.000
1.030
0.8800
0.9200
604,644
-0.11(-10.68%)
Nov 25, 2022
1.120
1.120
0.9600
1.030
494,282
-0.01(-0.96%)
Nov 23, 2022
1.200
1.220
0.9600
1.040
943,928
-0.13(-11.11%)
Nov 22, 2022
0.9400
1.190
0.9400
1.170
1,739,614
+0.25(+27.19%)
Nov 21, 2022
0.8400
0.9580
0.8100
0.9199
1,001,281
+0.09(+10.58%)
Nov 18, 2022
0.7200
0.8628
0.6900
0.8319
2,962,009
+0.15(+22.34%)
Nov 17, 2022
0.6400
0.8499
0.5953
0.6800
8,114,387
+0.10(+16.46%)
Nov 16, 2022
0.5557
0.5899
0.5515
0.5839
219,011
+0.02(+4.27%)
Nov 15, 2022
0.5510
0.5805
0.5510
0.5600
112,445
+0.01(+1.63%)
Nov 14, 2022
0.5900
0.5938
0.5400
0.5510
143,671
-0.04(-7.21%)
Nov 11, 2022
0.5731
0.6143
0.5400
0.5938
51,247
+0.00(+0.51%)
Nov 10, 2022
0.6500
0.6800
0.5000
0.5908
321,498
-0.06(-9.11%)
Nov 09, 2022
0.6700
0.6950
0.6500
0.6500
165,276
-0.02(-3.26%)
Nov 08, 2022
0.6969
0.7052
0.6500
0.6719
67,613
-0.02(-2.62%)
Nov 07, 2022
0.6800
0.7100
0.6500
0.6900
200,760
-0.01(-1.43%)
Nov 04, 2022
0.6800
0.7100
0.6400
0.7000
67,933
+0.03(+4.49%)
Nov 03, 2022
0.6800
0.6999
0.6100
0.6699
38,059
-0.01(-1.05%)
Nov 02, 2022
0.6600
0.7000
0.6600
0.6770
33,355
-0.01(-1.88%)
Nov 01, 2022
0.6800
0.6945
0.6207
0.6900
70,192
+0.00(+0.00%)
Oct 31, 2022
0.7100
0.7100
0.5900
0.6900
125,013
-0.02(-2.82%)
Oct 28, 2022
0.7400
0.7400
0.6800
0.7100
84,794
-0.02(-2.75%)
Oct 27, 2022
0.7400
0.7440
0.7200
0.7301
39,228
-0.01(-1.34%)
Oct 26, 2022
0.7500
0.7540
0.7350
0.7400
92,760
-0.01(-1.88%)
Oct 25, 2022
0.7500
0.7600
0.7200
0.7542
40,856
+0.02(+2.24%)
Oct 24, 2022
0.7200
0.7500
0.7200
0.7377
24,970
+0.01(+0.72%)
Oct 21, 2022
0.7200
0.7450
0.7010
0.7324
62,132
-0.00(-0.08%)
Oct 20, 2022
0.7400
0.7550
0.7000
0.7330
84,757
+0.01(+1.10%)
Oct 19, 2022
0.7400
0.7500
0.7000
0.7250
97,898
-0.00(-0.62%)
Oct 18, 2022
0.7500
0.7500
0.7105
0.7295
69,557
+0.01(+1.42%)
Oct 17, 2022
0.7000
0.7400
0.6800
0.7193
213,755
+0.02(+3.48%)
Oct 14, 2022
0.6935
0.7190
0.6777
0.6951
60,120
+0.01(+0.89%)
Oct 13, 2022
0.7000
0.7000
0.6761
0.6890
36,455
+0.00(+0.07%)
Oct 12, 2022
0.6791
0.7189
0.6700
0.6885
27,821
-0.02(-2.89%)
Oct 11, 2022
0.7002
0.7200
0.6800
0.7090
240,091
+0.01(+1.43%)
Oct 10, 2022
0.6700
0.7200
0.6635
0.6990
140,657
+0.04(+5.35%)
Oct 07, 2022
0.7000
0.7200
0.6500
0.6635
72,051
-0.03(-3.84%)
Oct 06, 2022
0.6800
0.7000
0.6650
0.6900
29,565
+0.00(+0.29%)
Oct 05, 2022
0.7015
0.7049
0.6630
0.6880
35,199
-0.00(-0.16%)
Oct 04, 2022
0.7500
0.7550
0.6711
0.6891
146,078
-0.01(-1.98%)
Oct 03, 2022
0.7000
0.7100
0.7000
0.7030
192,812
+0.00(+0.43%)
Sep 30, 2022
0.7000
0.7198
0.6900
0.7000
99,095
+0.01(+1.33%)
Sep 29, 2022
0.6700
0.7200
0.6601
0.6908
117,417
+0.03(+3.91%)
Sep 28, 2022
0.6500
0.6898
0.6500
0.6648
161,982
-0.02(-2.62%)
Sep 27, 2022
0.7100
0.7299
0.6603
0.6827
138,602
-0.02(-2.47%)
Sep 26, 2022
0.7049
0.7390
0.7000
0.7000
77,460
-0.03(-3.67%)
Sep 23, 2022
0.7700
0.7900
0.7046
0.7267
126,594
-0.02(-3.12%)
Sep 22, 2022
0.7700
0.7900
0.7400
0.7501
217,311
-0.02(-2.86%)
Sep 21, 2022
0.7800
0.8000
0.7648
0.7722
223,106
-0.02(-2.65%)
Sep 20, 2022
0.8200
0.8200
0.7751
0.7932
125,217
-0.03(-3.24%)
Sep 19, 2022
0.8700
0.8776
0.7807
0.8198
204,317
-0.03(-2.98%)
Sep 16, 2022
0.8700
0.8800
0.8300
0.8450
140,840
-0.02(-2.86%)
Sep 15, 2022
0.8890
0.9000
0.8621
0.8699
48,980
-0.02(-1.81%)
Sep 14, 2022
0.9100
0.9100
0.8801
0.8859
88,755
-0.02(-2.43%)
Sep 13, 2022
0.9397
0.9400
0.8920
0.9080
73,919
-0.02(-1.85%)
Sep 12, 2022
0.9600
0.9600
0.9200
0.9251
93,320
-0.02(-2.61%)
Sep 09, 2022
0.9600
0.9995
0.9300
0.9499
72,668
-0.01(-0.64%)
Sep 08, 2022
0.9900
1.020
0.9010
0.9560
255,183
-0.04(-4.40%)
Sep 07, 2022
0.9500
1.150
0.9200
1.000
1,709,167
+0.03(+3.10%)
Sep 06, 2022
0.9500
0.9720
0.9500
0.9699
48,458
+0.01(+1.53%)
Sep 02, 2022
0.9721
0.9721
0.9402
0.9553
42,863
+0.01(+1.47%)
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.