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
Edap Tms Sa ADR
(NQ:
EDAP
)
5.250
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
5.250
5.360
5.210
5.250
16,050
+0.03(+0.57%)
Jun 06, 2024
5.200
5.250
5.010
5.220
25,412
-0.03(-0.57%)
Jun 05, 2024
5.410
5.450
5.140
5.250
43,308
-0.24(-4.37%)
Jun 04, 2024
5.310
5.500
5.310
5.490
11,951
+0.10(+1.86%)
Jun 03, 2024
5.800
5.945
5.250
5.390
169,497
-0.56(-9.41%)
May 31, 2024
5.870
6.010
5.624
5.950
21,672
+0.18(+3.12%)
May 30, 2024
5.760
5.900
5.550
5.770
32,854
-0.10(-1.70%)
May 29, 2024
5.890
5.930
5.470
5.870
64,671
+0.02(+0.34%)
May 28, 2024
6.040
6.140
5.740
5.850
40,866
-0.27(-4.41%)
May 24, 2024
6.030
6.140
6.000
6.120
10,630
+0.21(+3.55%)
May 23, 2024
6.000
6.220
5.910
5.910
18,089
-0.11(-1.83%)
May 22, 2024
5.930
6.285
5.930
6.020
36,669
+0.01(+0.17%)
May 21, 2024
6.280
6.580
5.860
6.010
132,820
-0.22(-3.53%)
May 20, 2024
6.640
6.699
6.230
6.230
62,064
-0.48(-7.15%)
May 17, 2024
6.905
6.905
6.660
6.710
22,098
-0.18(-2.61%)
May 16, 2024
6.940
7.000
6.800
6.890
37,685
+0.01(+0.15%)
May 15, 2024
6.980
7.080
6.820
6.880
38,020
-0.01(-0.15%)
May 14, 2024
7.060
7.100
6.660
6.890
61,683
-0.21(-2.96%)
May 13, 2024
7.000
7.110
6.900
7.100
9,224
+0.00(+0.00%)
May 10, 2024
7.080
7.140
7.000
7.100
43,556
+0.03(+0.42%)
May 09, 2024
7.140
7.300
7.032
7.070
21,772
-0.03(-0.42%)
May 08, 2024
7.140
7.190
7.000
7.100
10,018
+0.00(+0.00%)
May 07, 2024
7.050
7.150
7.030
7.100
10,996
+0.02(+0.28%)
May 06, 2024
7.130
7.360
7.070
7.080
28,188
-0.06(-0.84%)
May 03, 2024
7.220
7.350
7.140
7.140
30,482
-0.20(-2.72%)
May 02, 2024
7.060
7.400
7.060
7.340
6,335
+0.24(+3.38%)
May 01, 2024
7.180
7.270
6.980
7.100
27,158
+0.06(+0.85%)
Apr 30, 2024
7.150
7.263
7.040
7.040
8,852
-0.22(-3.03%)
Apr 29, 2024
7.193
7.360
7.030
7.260
31,597
-0.02(-0.27%)
Apr 26, 2024
7.100
7.340
6.990
7.280
63,516
-0.12(-1.62%)
Apr 25, 2024
6.900
7.400
6.850
7.400
48,524
+0.56(+8.19%)
Apr 24, 2024
7.081
7.081
6.810
6.840
46,607
-0.25(-3.53%)
Apr 23, 2024
7.000
7.278
7.000
7.090
18,010
-0.06(-0.84%)
Apr 22, 2024
7.350
7.370
7.100
7.150
22,742
-0.11(-1.52%)
Apr 19, 2024
7.020
7.380
7.020
7.260
6,701
+0.13(+1.82%)
Apr 18, 2024
7.450
7.730
7.070
7.130
68,828
-0.23(-3.13%)
Apr 17, 2024
7.440
7.470
7.320
7.360
12,620
+0.06(+0.82%)
Apr 16, 2024
7.300
7.480
7.300
7.300
24,266
-0.13(-1.75%)
Apr 15, 2024
7.500
7.560
7.430
7.430
25,787
-0.14(-1.85%)
Apr 12, 2024
7.810
7.880
7.500
7.570
37,785
-0.27(-3.44%)
Apr 11, 2024
8.200
8.300
7.740
7.840
34,840
-0.43(-5.20%)
Apr 10, 2024
8.490
8.500
8.240
8.270
19,344
-0.23(-2.71%)
Apr 09, 2024
8.240
8.500
8.240
8.500
35,371
+0.16(+1.92%)
Apr 08, 2024
8.050
8.440
7.940
8.340
101,912
+0.19(+2.33%)
Apr 05, 2024
7.940
8.250
7.850
8.150
62,669
+0.23(+2.90%)
Apr 04, 2024
7.760
7.920
7.760
7.920
28,551
+0.15(+1.93%)
Apr 03, 2024
7.570
7.840
7.550
7.770
41,206
+0.20(+2.64%)
Apr 02, 2024
7.510
7.650
7.450
7.570
32,585
+0.01(+0.13%)
Apr 01, 2024
7.580
7.590
7.390
7.560
69,296
+0.21(+2.86%)
Mar 28, 2024
7.100
7.350
7.080
7.350
58,411
+0.25(+3.52%)
Mar 27, 2024
7.110
7.188
6.810
7.100
182,138
-0.20(-2.74%)
Mar 26, 2024
7.290
7.380
7.250
7.300
22,202
-0.10(-1.35%)
Mar 25, 2024
7.430
7.548
7.350
7.400
53,574
-0.00(-0.07%)
Mar 22, 2024
7.370
7.440
7.340
7.405
12,010
+0.00(+0.07%)
Mar 21, 2024
7.550
7.580
7.390
7.400
11,921
-0.14(-1.86%)
Mar 20, 2024
7.570
7.640
7.388
7.540
24,375
-0.01(-0.13%)
Mar 19, 2024
7.240
7.550
7.240
7.550
38,227
+0.29(+3.99%)
Mar 18, 2024
7.450
7.570
7.240
7.260
8,829
-0.24(-3.20%)
Mar 15, 2024
7.310
7.730
7.300
7.500
16,819
+0.13(+1.76%)
Mar 14, 2024
7.500
7.500
7.283
7.370
32,374
-0.16(-2.17%)
Mar 13, 2024
7.302
7.650
7.302
7.534
31,741
+0.09(+1.26%)
Mar 12, 2024
7.300
7.500
7.220
7.440
11,261
+0.05(+0.68%)
Mar 11, 2024
7.380
7.490
7.280
7.390
19,631
-0.11(-1.47%)
Mar 08, 2024
7.530
7.650
7.500
7.500
23,661
-0.02(-0.27%)
Mar 07, 2024
7.530
7.610
7.250
7.520
39,660
-0.11(-1.44%)
Mar 06, 2024
7.840
7.970
7.624
7.630
51,886
-0.15(-1.93%)
Mar 05, 2024
7.010
7.949
7.010
7.780
99,693
+0.18(+2.37%)
Mar 04, 2024
7.600
7.690
7.000
7.600
157,390
+0.80(+11.76%)
Mar 01, 2024
6.510
6.950
6.322
6.800
75,572
+0.48(+7.59%)
Feb 29, 2024
6.060
6.500
5.995
6.320
121,449
+0.56(+9.72%)
Feb 28, 2024
5.560
6.000
5.540
5.760
9,529
-0.17(-2.87%)
Feb 27, 2024
5.770
6.000
5.770
5.930
2,682
+0.05(+0.85%)
Feb 26, 2024
5.530
5.990
5.500
5.880
19,578
-0.13(-2.16%)
Feb 23, 2024
5.940
6.060
5.910
6.010
15,838
-0.04(-0.58%)
Feb 22, 2024
6.000
6.112
5.815
6.045
85,597
-0.04(-0.74%)
Feb 21, 2024
5.790
6.190
5.684
6.090
15,093
+0.30(+5.18%)
Feb 20, 2024
5.910
6.139
5.630
5.790
37,921
-0.29(-4.77%)
Feb 16, 2024
6.040
6.185
6.040
6.080
12,937
-0.07(-1.14%)
Feb 15, 2024
6.090
6.290
6.010
6.150
17,911
+0.06(+0.99%)
Feb 14, 2024
6.300
6.300
6.010
6.090
35,677
-0.03(-0.49%)
Feb 13, 2024
5.960
6.330
5.960
6.120
13,113
-0.05(-0.83%)
Feb 12, 2024
6.250
6.345
6.054
6.171
9,172
-0.10(-1.57%)
Feb 09, 2024
6.340
6.480
6.150
6.270
11,855
-0.13(-2.03%)
Feb 08, 2024
6.290
6.470
6.027
6.400
24,059
+0.15(+2.32%)
Feb 07, 2024
6.270
6.380
6.195
6.255
21,787
-0.09(-1.50%)
Feb 06, 2024
6.476
6.500
6.290
6.350
18,663
-0.12(-1.88%)
Feb 05, 2024
6.720
6.720
6.300
6.472
29,174
-0.10(-1.50%)
Feb 02, 2024
6.340
6.830
6.340
6.570
18,374
+0.23(+3.63%)
Feb 01, 2024
6.730
6.730
6.320
6.340
75,887
-0.31(-4.66%)
Jan 31, 2024
6.870
6.910
6.650
6.650
51,561
-0.14(-2.06%)
Jan 30, 2024
6.752
6.930
6.157
6.790
40,068
+0.04(+0.59%)
Jan 29, 2024
6.560
6.750
6.530
6.750
29,978
+0.18(+2.74%)
Jan 26, 2024
6.360
6.650
6.290
6.570
21,755
+0.32(+5.12%)
Jan 25, 2024
6.300
6.330
6.220
6.250
9,387
-0.02(-0.32%)
Jan 24, 2024
6.190
6.360
6.020
6.270
20,451
+0.05(+0.80%)
Jan 23, 2024
6.360
6.360
6.100
6.220
28,584
+0.00(+0.00%)
Jan 22, 2024
6.140
6.310
6.050
6.220
34,212
+0.11(+1.80%)
Jan 19, 2024
6.090
6.240
5.940
6.110
15,595
+0.12(+2.00%)
Jan 18, 2024
5.680
6.050
5.630
5.990
120,191
+0.24(+4.17%)
Jan 17, 2024
5.570
5.750
5.467
5.750
26,839
+0.24(+4.36%)
Jan 16, 2024
5.330
5.595
5.320
5.510
42,925
+0.17(+3.18%)
Jan 12, 2024
5.400
5.400
5.220
5.340
91,489
+0.07(+1.33%)
Jan 11, 2024
5.340
5.640
5.200
5.270
17,756
-0.13(-2.41%)
Jan 10, 2024
5.390
5.640
5.390
5.400
24,208
-0.01(-0.18%)
Jan 09, 2024
5.390
5.650
5.210
5.410
51,759
+0.03(+0.56%)
Jan 08, 2024
5.060
5.470
5.060
5.380
98,104
+0.28(+5.49%)
Jan 05, 2024
5.180
5.250
5.037
5.100
7,436
+0.00(+0.00%)
Jan 04, 2024
5.200
5.200
5.080
5.100
11,736
-0.03(-0.58%)
Jan 03, 2024
5.220
5.340
5.040
5.130
36,957
-0.18(-3.39%)
Jan 02, 2024
5.340
5.350
5.220
5.310
55,541
+0.03(+0.57%)
Dec 29, 2023
5.270
5.460
5.175
5.280
64,815
+0.01(+0.19%)
Dec 28, 2023
5.160
5.397
5.100
5.270
129,891
+0.03(+0.67%)
Dec 27, 2023
5.080
5.290
5.000
5.235
90,291
+0.17(+3.25%)
Dec 26, 2023
5.010
5.095
4.610
5.070
110,074
+0.06(+1.20%)
Dec 22, 2023
5.020
5.040
4.930
5.010
40,550
-0.08(-1.57%)
Dec 21, 2023
4.960
5.100
4.910
5.090
56,101
+0.09(+1.80%)
Dec 20, 2023
4.910
5.110
4.850
5.000
42,688
+0.00(+0.00%)
Dec 19, 2023
5.040
5.040
4.840
5.000
72,398
+0.00(+0.00%)
Dec 18, 2023
5.010
5.360
4.560
5.000
3,194,806
-0.14(-2.72%)
Dec 15, 2023
5.220
5.220
4.995
5.140
46,557
+0.00(+0.00%)
Dec 14, 2023
5.040
5.390
4.975
5.140
64,812
-0.21(-3.93%)
Dec 13, 2023
5.150
5.350
4.865
5.350
61,579
+0.14(+2.69%)
Dec 12, 2023
5.270
5.270
5.070
5.210
43,309
-0.13(-2.43%)
Dec 11, 2023
5.220
5.340
4.970
5.340
45,753
+0.16(+3.09%)
Dec 08, 2023
5.200
5.200
4.820
5.180
40,415
+0.01(+0.19%)
Dec 07, 2023
5.330
5.340
4.950
5.170
62,469
-0.23(-4.26%)
Dec 06, 2023
5.390
5.420
5.125
5.400
57,174
+0.01(+0.19%)
Dec 05, 2023
5.290
5.640
5.175
5.390
50,125
+0.04(+0.75%)
Dec 04, 2023
5.050
5.540
5.050
5.350
55,748
+0.25(+4.90%)
Dec 01, 2023
5.150
5.240
4.965
5.100
29,970
-0.12(-2.30%)
Nov 30, 2023
5.180
5.650
4.920
5.220
107,585
+0.13(+2.55%)
Nov 29, 2023
5.030
5.100
4.670
5.090
63,269
+0.05(+0.99%)
Nov 28, 2023
4.870
5.050
4.730
5.040
29,389
+0.13(+2.65%)
Nov 27, 2023
4.830
5.024
4.750
4.910
78,828
-0.12(-2.39%)
Nov 24, 2023
4.690
5.060
4.680
5.030
51,221
+0.23(+4.79%)
Nov 22, 2023
4.440
4.800
4.270
4.800
91,866
+0.35(+7.87%)
Nov 21, 2023
4.540
4.600
4.245
4.450
255,738
-0.06(-1.33%)
Nov 20, 2023
4.750
4.800
4.250
4.510
215,043
-0.16(-3.43%)
Nov 17, 2023
4.770
4.820
4.500
4.670
96,225
-0.03(-0.64%)
Nov 16, 2023
5.000
5.100
4.670
4.700
149,817
-0.23(-4.67%)
Nov 15, 2023
4.210
4.950
4.210
4.930
195,548
+0.78(+18.80%)
Nov 14, 2023
4.180
4.480
3.600
4.150
3,516,969
-0.08(-1.89%)
Nov 13, 2023
5.000
5.150
4.170
4.230
224,037
-0.79(-15.74%)
Nov 10, 2023
5.200
5.200
4.510
5.020
252,707
-0.24(-4.56%)
Nov 09, 2023
6.870
6.980
5.110
5.260
415,511
-1.94(-26.94%)
Nov 08, 2023
7.000
7.430
6.900
7.200
27,541
+0.10(+1.41%)
Nov 07, 2023
7.070
7.235
6.950
7.100
19,538
-0.06(-0.84%)
Nov 06, 2023
7.010
7.250
6.717
7.160
54,651
+0.06(+0.85%)
Nov 03, 2023
7.130
7.130
6.620
7.100
47,589
+0.11(+1.57%)
Nov 02, 2023
6.960
6.990
6.620
6.990
5,816
+0.23(+3.40%)
Nov 01, 2023
6.800
6.800
6.610
6.760
13,711
-0.17(-2.45%)
Oct 31, 2023
6.390
7.000
6.210
6.930
40,559
+0.54(+8.45%)
Oct 30, 2023
6.370
6.490
6.150
6.390
126,954
-0.15(-2.29%)
Oct 27, 2023
6.780
6.830
6.370
6.540
70,466
-0.31(-4.53%)
Oct 26, 2023
6.790
6.890
6.560
6.850
27,145
+0.03(+0.44%)
Oct 25, 2023
6.790
6.840
6.625
6.820
31,162
+0.05(+0.74%)
Oct 24, 2023
6.530
6.770
6.440
6.770
16,538
+0.22(+3.36%)
Oct 23, 2023
6.700
6.942
6.370
6.550
99,653
-0.20(-2.96%)
Oct 20, 2023
6.620
7.020
6.520
6.750
35,435
+0.14(+2.12%)
Oct 19, 2023
6.640
6.760
6.430
6.610
39,111
-0.10(-1.49%)
Oct 18, 2023
6.670
6.730
6.310
6.710
62,780
+0.02(+0.30%)
Oct 17, 2023
6.460
6.750
6.460
6.690
52,279
-0.07(-1.04%)
Oct 16, 2023
6.950
6.970
6.560
6.760
52,109
-0.21(-3.01%)
Oct 13, 2023
6.660
7.040
6.650
6.970
84,911
+0.33(+4.97%)
Oct 12, 2023
6.700
6.810
6.320
6.640
84,156
-0.07(-1.04%)
Oct 11, 2023
6.830
6.830
6.330
6.710
53,628
-0.11(-1.61%)
Oct 10, 2023
6.590
6.850
6.400
6.820
106,939
+0.21(+3.18%)
Oct 09, 2023
6.570
6.730
6.200
6.610
84,997
+0.05(+0.76%)
Oct 06, 2023
6.810
6.810
6.510
6.560
89,080
-0.28(-4.09%)
Oct 05, 2023
6.810
7.080
6.685
6.840
49,259
-0.21(-2.98%)
Oct 04, 2023
6.850
7.070
6.555
7.050
42,725
+0.30(+4.44%)
Oct 03, 2023
6.750
6.920
6.470
6.750
83,632
-0.17(-2.46%)
Oct 02, 2023
6.960
7.040
6.540
6.920
56,233
-0.10(-1.42%)
Sep 29, 2023
6.760
7.130
6.760
7.020
72,796
+0.36(+5.41%)
Sep 28, 2023
6.250
6.930
6.250
6.660
70,633
+0.32(+5.05%)
Sep 27, 2023
6.350
6.367
6.220
6.340
58,918
-0.02(-0.31%)
Sep 26, 2023
6.480
6.480
6.250
6.360
56,818
-0.15(-2.30%)
Sep 25, 2023
6.420
6.680
6.340
6.510
27,342
+0.02(+0.31%)
Sep 22, 2023
6.430
6.770
6.300
6.490
73,397
+0.03(+0.46%)
Sep 21, 2023
6.500
6.735
6.210
6.460
99,184
-0.15(-2.27%)
Sep 20, 2023
6.530
6.690
6.340
6.610
74,261
+0.10(+1.54%)
Sep 19, 2023
6.690
6.780
6.310
6.510
74,165
-0.21(-3.12%)
Sep 18, 2023
6.810
6.990
6.520
6.720
119,183
-0.15(-2.18%)
Sep 15, 2023
6.710
6.900
6.610
6.870
123,310
+0.11(+1.63%)
Sep 14, 2023
6.490
6.850
6.440
6.760
74,761
+0.28(+4.32%)
Sep 13, 2023
6.230
6.760
6.230
6.480
64,163
+0.25(+4.01%)
Sep 12, 2023
6.270
6.500
6.100
6.230
108,259
-0.17(-2.66%)
Sep 11, 2023
5.940
6.570
5.940
6.400
87,439
+0.14(+2.24%)
Sep 08, 2023
6.180
6.450
6.000
6.260
296,517
+0.06(+0.97%)
Sep 07, 2023
6.450
6.700
5.780
6.200
397,539
-0.30(-4.62%)
Sep 06, 2023
7.430
7.430
6.380
6.500
296,961
-0.99(-13.22%)
Sep 05, 2023
7.530
7.739
7.410
7.490
29,456
-0.32(-4.10%)
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.