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
Creative Realities Inc
(NQ:
CREX
)
3.620
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 29, 2022
2.053
2.130
1.950
1.973
66,453
-0.08(-3.70%)
Apr 28, 2022
2.130
2.159
2.010
2.049
70,710
-0.03(-1.64%)
Apr 27, 2022
2.010
2.160
2.010
2.083
73,067
+0.07(+3.63%)
Apr 26, 2022
2.078
2.115
2.010
2.011
54,450
-0.12(-5.61%)
Apr 25, 2022
2.010
2.130
1.980
2.130
32,616
+0.10(+5.09%)
Apr 22, 2022
2.070
2.085
2.000
2.027
63,300
-0.04(-2.17%)
Apr 21, 2022
2.190
2.219
2.070
2.072
43,670
-0.12(-5.27%)
Apr 20, 2022
2.101
2.190
2.070
2.187
41,404
+0.05(+2.24%)
Apr 19, 2022
2.070
2.146
2.047
2.139
76,348
+0.05(+2.58%)
Apr 18, 2022
2.220
2.220
2.010
2.085
94,930
-0.07(-3.46%)
Apr 14, 2022
2.220
2.268
2.100
2.160
73,484
-0.08(-3.49%)
Apr 13, 2022
2.070
2.238
2.085
2.238
102,785
+0.13(+6.19%)
Apr 12, 2022
2.220
2.226
2.038
2.107
113,826
-0.10(-4.68%)
Apr 11, 2022
2.250
2.250
2.101
2.211
108,472
-0.06(-2.60%)
Apr 08, 2022
2.382
2.382
2.220
2.270
166,632
-0.11(-4.71%)
Apr 07, 2022
2.460
2.519
2.280
2.382
286,021
-0.11(-4.33%)
Apr 06, 2022
2.610
2.624
2.438
2.490
194,962
-0.09(-3.47%)
Apr 05, 2022
2.646
2.700
2.520
2.579
192,131
-0.07(-2.52%)
Apr 04, 2022
2.550
2.658
2.520
2.646
245,829
+0.15(+6.01%)
Apr 01, 2022
2.550
2.610
2.436
2.496
373,104
+0.03(+1.25%)
Mar 31, 2022
2.460
2.520
2.430
2.465
335,381
-0.09(-3.67%)
Mar 30, 2022
2.610
2.662
2.520
2.559
560,652
+0.10(+4.02%)
Mar 29, 2022
2.460
2.520
2.437
2.460
512,346
-0.05(-1.96%)
Mar 28, 2022
2.520
2.550
2.436
2.509
448,330
-0.06(-2.24%)
Mar 25, 2022
2.550
2.648
2.445
2.567
527,831
-0.01(-0.37%)
Mar 24, 2022
2.760
2.760
2.520
2.576
1,004,842
-0.21(-7.56%)
Mar 23, 2022
3.390
3.570
2.640
2.787
8,793,796
+0.21(+8.28%)
Mar 22, 2022
2.460
2.579
2.400
2.574
2,857,274
+0.14(+5.93%)
Mar 21, 2022
2.670
2.670
2.400
2.430
109,932
-0.09(-3.57%)
Mar 18, 2022
2.640
2.700
2.520
2.520
109,463
-0.10(-3.78%)
Mar 17, 2022
2.550
2.700
2.436
2.619
89,212
+0.07(+2.71%)
Mar 16, 2022
2.541
2.604
2.397
2.550
68,766
+0.10(+4.23%)
Mar 15, 2022
2.550
2.580
2.415
2.446
20,955
-0.08(-3.23%)
Mar 14, 2022
2.740
2.740
2.472
2.528
44,898
-0.08(-3.13%)
Mar 11, 2022
2.730
2.839
2.527
2.610
21,370
-0.12(-4.39%)
Mar 10, 2022
2.768
2.907
2.655
2.729
26,417
-0.02(-0.59%)
Mar 09, 2022
2.730
2.925
2.640
2.746
69,717
+0.05(+1.69%)
Mar 08, 2022
2.610
2.771
2.478
2.700
58,509
+0.09(+3.44%)
Mar 07, 2022
2.700
2.760
2.610
2.610
45,961
-0.15(-5.42%)
Mar 04, 2022
2.852
2.925
2.752
2.760
46,539
-0.18(-6.15%)
Mar 03, 2022
3.060
3.066
2.879
2.941
46,470
-0.09(-2.94%)
Mar 02, 2022
3.180
3.210
3.000
3.030
49,182
-0.15(-4.72%)
Mar 01, 2022
3.330
3.345
3.150
3.180
37,180
-0.12(-3.64%)
Feb 28, 2022
3.360
3.450
3.213
3.300
16,753
-0.06(-1.79%)
Feb 25, 2022
3.240
3.360
3.120
3.360
53,100
+0.06(+1.82%)
Feb 24, 2022
2.850
3.300
2.700
3.300
121,752
+0.22(+7.22%)
Feb 23, 2022
3.150
3.300
3.030
3.078
55,454
-0.10(-3.22%)
Feb 22, 2022
3.270
3.360
3.150
3.180
90,150
-0.30(-8.62%)
Feb 18, 2022
3.480
0
+0.00(+0.00%)
Feb 17, 2022
3.690
3.750
3.420
3.480
106,454
-0.15(-4.13%)
Feb 16, 2022
4.020
4.020
3.630
3.630
183,486
-0.45(-11.03%)
Feb 15, 2022
4.140
4.260
3.990
4.080
68,203
+0.03(+0.74%)
Feb 14, 2022
4.260
4.320
3.990
4.050
88,151
-0.21(-4.93%)
Feb 11, 2022
4.410
4.440
4.200
4.260
64,926
-0.18(-4.05%)
Feb 10, 2022
4.590
4.740
4.410
4.440
87,256
-0.12(-2.63%)
Feb 09, 2022
4.410
4.740
4.410
4.560
68,963
+0.03(+0.66%)
Feb 08, 2022
4.350
4.590
4.260
4.530
91,611
+0.09(+2.03%)
Feb 07, 2022
4.440
4.620
4.380
4.440
200,672
-0.06(-1.33%)
Feb 04, 2022
4.140
4.560
4.110
4.500
320,171
+0.24(+5.63%)
Feb 03, 2022
3.870
4.320
4.260
313,809
-0.15(-3.40%)
Feb 02, 2022
4.140
4.440
4.080
4.410
864,253
-0.09(-2.00%)
Feb 01, 2022
5.070
5.730
4.440
4.500
17,666,520
+0.45(+11.11%)
Jan 31, 2022
4.020
4.170
3.930
4.050
18,514
-0.06(-1.46%)
Jan 28, 2022
4.020
4.230
3.900
4.110
17,733
+0.09(+2.24%)
Jan 27, 2022
4.110
4.140
3.900
4.020
23,891
-0.09(-2.19%)
Jan 26, 2022
4.050
4.290
3.930
4.110
30,584
+0.12(+3.01%)
Jan 25, 2022
3.900
4.050
3.870
3.990
12,632
+0.06(+1.53%)
Jan 24, 2022
4.230
4.290
3.579
3.930
82,146
-0.36(-8.39%)
Jan 21, 2022
4.440
4.440
4.080
4.290
41,958
-0.12(-2.72%)
Jan 20, 2022
4.530
4.710
4.350
4.410
47,894
-0.12(-2.65%)
Jan 19, 2022
4.110
4.560
3.989
4.530
44,120
+0.39(+9.42%)
Jan 18, 2022
3.810
4.200
3.690
4.140
61,638
+0.31(+8.24%)
Jan 14, 2022
3.825
0
-0.17(-4.14%)
Jan 13, 2022
4.110
4.187
3.990
3.990
22,640
-0.18(-4.32%)
Jan 12, 2022
4.260
4.290
4.050
4.170
19,245
-0.12(-2.80%)
Jan 11, 2022
3.960
4.350
3.960
4.290
18,790
+0.33(+8.33%)
Jan 10, 2022
4.260
4.260
3.930
3.960
43,731
-0.27(-6.38%)
Jan 07, 2022
4.380
4.440
4.200
4.230
14,211
+0.03(+0.71%)
Jan 06, 2022
4.200
4.350
4.125
4.200
13,843
-0.18(-4.11%)
Jan 05, 2022
4.410
4.500
4.260
4.380
10,784
+0.12(+2.82%)
Jan 04, 2022
4.350
4.410
4.230
4.260
11,667
-0.09(-2.07%)
Jan 03, 2022
4.350
4.500
4.319
4.350
28,164
+0.15(+3.57%)
Dec 31, 2021
4.200
4.320
4.110
4.200
13,893
+0.06(+1.45%)
Dec 30, 2021
4.170
4.350
4.110
4.140
16,551
+0.03(+0.73%)
Dec 29, 2021
4.200
4.260
3.960
4.110
50,802
-0.15(-3.52%)
Dec 28, 2021
4.290
4.429
4.200
4.260
18,218
-0.03(-0.70%)
Dec 27, 2021
4.320
4.470
4.290
4.290
18,194
-0.09(-2.05%)
Dec 23, 2021
4.410
4.515
4.350
4.380
17,914
+0.00(+0.00%)
Dec 22, 2021
4.470
4.588
4.361
4.380
24,218
-0.15(-3.31%)
Dec 21, 2021
4.410
4.590
4.380
4.530
26,008
+0.18(+4.14%)
Dec 20, 2021
4.080
4.500
4.080
4.350
26,128
+0.12(+2.84%)
Dec 17, 2021
4.200
4.440
4.060
4.230
34,721
-0.06(-1.40%)
Dec 16, 2021
4.500
4.620
4.290
4.290
27,424
-0.09(-2.05%)
Dec 15, 2021
4.500
4.503
4.350
4.380
15,790
-0.13(-2.78%)
Dec 14, 2021
4.590
4.740
4.500
4.505
19,342
-0.14(-3.11%)
Dec 13, 2021
4.710
4.751
4.500
4.650
36,996
-0.09(-1.90%)
Dec 10, 2021
4.901
4.950
4.668
4.740
16,079
-0.15(-3.07%)
Dec 09, 2021
4.860
5.130
4.805
4.890
85,944
-0.09(-1.81%)
Dec 08, 2021
4.680
5.160
4.680
4.980
249,303
+0.21(+4.40%)
Dec 07, 2021
4.680
4.980
4.536
4.770
63,658
+0.24(+5.30%)
Dec 06, 2021
4.410
4.620
4.290
4.530
41,232
+0.15(+3.42%)
Dec 03, 2021
4.800
4.860
4.380
4.380
306,201
-0.48(-9.88%)
Dec 02, 2021
4.920
5.160
4.680
4.860
511,075
+0.03(+0.62%)
Dec 01, 2021
5.130
5.370
4.830
4.830
126,906
-0.24(-4.73%)
Nov 30, 2021
5.190
5.490
5.130
5.070
202,674
-0.18(-3.43%)
Nov 29, 2021
5.460
5.520
5.104
5.250
93,787
-0.15(-2.78%)
Nov 26, 2021
5.550
5.697
5.400
5.400
47,720
-0.36(-6.25%)
Nov 24, 2021
5.610
5.820
5.430
5.760
52,872
+0.09(+1.59%)
Nov 23, 2021
5.340
6.330
5.280
5.670
352,962
+0.12(+2.16%)
Nov 22, 2021
5.910
6.030
5.385
5.550
200,657
-0.51(-8.42%)
Nov 19, 2021
5.700
6.540
5.610
6.060
451,965
+0.57(+10.38%)
Nov 18, 2021
6.360
5.580
5.430
5.490
510,140
-1.14(-17.19%)
Nov 17, 2021
7.380
7.421
6.094
6.630
585,813
-0.72(-9.80%)
Nov 16, 2021
6.810
7.410
6.240
7.350
1,619,831
-0.51(-6.49%)
Nov 15, 2021
7.650
10.77
7.140
7.860
44,674,280
+3.48(+79.45%)
Nov 12, 2021
4.440
4.446
4.290
4.380
241,137
-0.09(-2.01%)
Nov 11, 2021
4.740
4.740
4.350
4.470
44,794
-0.12(-2.61%)
Nov 10, 2021
4.740
4.590
22,472
-0.18(-3.77%)
Nov 09, 2021
4.830
4.830
4.650
4.770
20,921
-0.03(-0.63%)
Nov 08, 2021
4.830
4.890
4.740
4.800
56,857
+0.09(+1.91%)
Nov 05, 2021
4.710
4.830
4.620
4.710
48,052
+0.09(+1.95%)
Nov 04, 2021
4.740
4.950
4.500
4.620
40,511
-0.09(-1.91%)
Nov 03, 2021
4.740
4.800
4.620
4.710
60,584
-0.06(-1.26%)
Nov 02, 2021
4.770
4.890
4.590
4.770
120,512
+0.06(+1.27%)
Nov 01, 2021
4.650
5.010
4.590
4.710
157,247
+0.12(+2.61%)
Oct 29, 2021
4.950
5.070
4.500
4.590
161,704
-0.48(-9.47%)
Oct 28, 2021
4.650
5.520
4.290
5.070
469,077
+0.30(+6.29%)
Oct 27, 2021
4.320
5.340
4.260
4.770
507,040
+0.24(+5.30%)
Oct 26, 2021
4.230
5.070
4.530
273,108
+0.39(+9.42%)
Oct 25, 2021
4.350
4.470
4.050
4.140
55,329
-0.03(-0.72%)
Oct 22, 2021
4.380
4.920
4.170
4.170
234,797
-0.30(-6.71%)
Oct 21, 2021
4.530
4.530
4.410
4.470
14,798
-0.06(-1.32%)
Oct 20, 2021
4.500
4.620
4.440
4.530
18,373
+0.00(+0.00%)
Oct 19, 2021
4.440
4.560
4.350
4.530
22,718
+0.08(+1.68%)
Oct 18, 2021
4.260
4.560
4.140
4.455
100,081
+0.11(+2.41%)
Oct 15, 2021
4.410
4.410
4.184
4.350
13,346
+0.03(+0.69%)
Oct 14, 2021
4.320
4.410
4.230
4.320
11,492
+0.00(+0.00%)
Oct 13, 2021
4.230
4.320
4.170
4.320
5,903
+0.06(+1.41%)
Oct 12, 2021
4.200
4.290
4.170
4.260
12,862
+0.09(+2.16%)
Oct 11, 2021
4.290
4.320
4.140
4.170
14,651
-0.03(-0.71%)
Oct 08, 2021
4.170
4.320
4.140
4.200
17,386
+0.03(+0.72%)
Oct 07, 2021
4.110
4.230
4.020
4.170
14,547
+0.12(+2.96%)
Oct 06, 2021
3.960
4.080
3.960
4.050
9,721
-0.03(-0.74%)
Oct 05, 2021
4.020
4.200
3.960
4.080
9,562
+0.03(+0.74%)
Oct 04, 2021
4.230
4.260
4.050
4.050
15,301
-0.24(-5.59%)
Oct 01, 2021
3.990
4.380
3.960
4.290
17,748
+0.24(+5.93%)
Sep 30, 2021
3.900
4.140
3.894
4.050
10,152
+0.06(+1.50%)
Sep 29, 2021
4.020
4.560
3.870
3.990
92,025
-0.03(-0.75%)
Sep 28, 2021
4.050
4.152
3.900
4.020
13,478
-0.09(-2.19%)
Sep 27, 2021
3.990
4.170
3.903
4.110
24,268
+0.06(+1.48%)
Sep 24, 2021
4.140
4.140
3.960
4.050
18,954
-0.12(-2.88%)
Sep 23, 2021
3.990
4.200
3.930
4.170
34,040
+0.27(+6.92%)
Sep 22, 2021
4.020
4.020
3.900
3.900
14,758
-0.09(-2.26%)
Sep 21, 2021
3.810
4.050
3.750
3.990
17,796
+0.18(+4.72%)
Sep 20, 2021
3.900
3.960
3.630
3.810
41,750
-0.18(-4.51%)
Sep 17, 2021
3.900
3.990
3.840
3.990
19,456
+0.09(+2.31%)
Sep 16, 2021
3.930
3.960
3.780
3.900
14,078
+0.00(+0.00%)
Sep 15, 2021
3.960
3.990
3.780
3.900
13,816
-0.06(-1.52%)
Sep 14, 2021
3.900
3.990
3.810
3.960
30,703
+0.06(+1.54%)
Sep 13, 2021
3.900
4.020
3.750
3.900
37,701
-0.12(-2.99%)
Sep 10, 2021
3.960
4.200
3.810
4.020
49,879
-0.21(-4.96%)
Sep 09, 2021
4.080
4.260
3.990
4.230
82,271
+0.24(+6.02%)
Sep 08, 2021
4.110
4.170
3.930
3.990
21,726
-0.24(-5.67%)
Sep 07, 2021
4.470
4.500
4.110
4.230
46,955
-0.09(-2.08%)
Sep 03, 2021
4.560
4.740
4.200
4.320
106,458
-0.30(-6.49%)
Sep 02, 2021
4.350
4.650
4.290
4.620
86,907
+0.33(+7.69%)
Sep 01, 2021
4.260
4.380
4.170
4.290
17,071
-0.03(-0.69%)
Aug 31, 2021
4.200
4.350
4.200
4.320
11,335
+0.09(+2.13%)
Aug 30, 2021
4.200
4.274
4.018
4.230
27,397
+0.15(+3.68%)
Aug 27, 2021
4.080
4.350
4.020
4.080
29,339
-0.09(-2.16%)
Aug 26, 2021
4.290
4.440
3.960
4.170
42,082
+0.00(+0.00%)
Aug 25, 2021
4.110
4.380
4.110
4.170
38,229
+0.00(+0.00%)
Aug 24, 2021
4.200
4.380
4.080
4.170
16,973
-0.03(-0.71%)
Aug 23, 2021
3.990
4.230
3.840
4.200
38,735
+0.18(+4.48%)
Aug 20, 2021
3.750
4.050
3.570
4.020
102,095
+0.54(+15.52%)
Aug 19, 2021
3.900
3.900
3.420
3.480
53,915
-0.35(-9.02%)
Aug 18, 2021
3.810
4.050
3.750
3.825
56,876
+0.08(+2.00%)
Aug 17, 2021
4.590
4.860
3.630
3.750
175,696
-1.09(-22.60%)
Aug 16, 2021
4.800
5.250
4.800
4.845
85,647
+0.22(+4.87%)
Aug 13, 2021
5.610
5.700
4.620
4.620
81,462
-1.17(-20.21%)
Aug 12, 2021
5.610
5.850
5.343
5.790
65,540
+0.18(+3.21%)
Aug 11, 2021
5.250
5.640
5.250
5.610
24,101
+0.27(+5.06%)
Aug 10, 2021
5.190
5.340
4.950
5.340
12,148
+0.15(+2.89%)
Aug 09, 2021
5.280
5.370
5.100
5.190
17,672
-0.06(-1.14%)
Aug 06, 2021
5.310
5.335
5.130
5.250
12,438
+0.03(+0.57%)
Aug 05, 2021
4.830
5.400
4.800
5.220
27,205
+0.36(+7.41%)
Aug 04, 2021
4.860
5.070
4.835
4.860
14,747
-0.12(-2.41%)
Aug 03, 2021
5.070
5.100
4.860
4.980
16,527
-0.03(-0.60%)
Aug 02, 2021
4.920
5.160
4.830
5.010
20,601
+0.00(+0.00%)
Jul 30, 2021
4.890
5.115
4.824
5.010
18,803
+0.12(+2.45%)
Jul 29, 2021
5.130
5.130
4.830
4.890
18,216
-0.12(-2.40%)
Jul 28, 2021
4.920
5.112
4.860
5.010
19,568
+0.18(+3.73%)
Jul 27, 2021
4.860
5.042
4.740
4.830
28,723
-0.06(-1.23%)
Jul 26, 2021
5.040
5.070
4.830
4.890
19,121
-0.12(-2.40%)
Jul 23, 2021
5.160
5.160
4.830
5.010
35,999
-0.15(-2.91%)
Jul 22, 2021
5.310
5.430
5.070
5.160
22,803
-0.24(-4.44%)
Jul 21, 2021
5.460
5.700
5.340
5.400
33,931
+0.12(+2.27%)
Jul 20, 2021
5.340
5.370
5.160
5.280
19,302
+0.06(+1.15%)
Jul 19, 2021
5.130
5.370
4.980
5.220
81,294
+0.09(+1.75%)
Jul 16, 2021
5.250
5.700
5.100
5.130
114,825
-0.24(-4.47%)
Jul 15, 2021
5.700
6.000
5.250
5.370
105,092
-0.36(-6.28%)
Jul 14, 2021
5.850
6.120
5.613
5.730
94,871
-0.12(-2.05%)
Jul 13, 2021
6.240
6.600
5.880
5.850
89,665
-0.06(-1.02%)
Jul 12, 2021
6.600
6.630
5.910
5.910
156,873
-0.72(-10.86%)
Jul 09, 2021
6.900
7.050
6.480
6.630
189,258
-0.15(-2.21%)
Jul 08, 2021
6.630
7.170
6.450
6.780
79,844
-0.45(-6.22%)
Jul 07, 2021
7.530
7.800
7.080
7.230
144,381
-0.30(-3.98%)
Jul 06, 2021
6.900
7.770
6.750
7.530
263,246
+0.69(+10.09%)
Jul 02, 2021
6.900
7.200
6.540
6.840
116,493
-0.03(-0.44%)
Jul 01, 2021
6.690
7.050
6.450
6.870
158,484
+0.36(+5.53%)
Jun 30, 2021
6.510
6.870
6.240
6.510
87,749
+0.12(+1.88%)
Jun 29, 2021
6.510
6.793
6.060
6.390
170,047
-0.18(-2.74%)
Jun 28, 2021
6.630
6.780
6.540
6.570
21,215
+0.03(+0.46%)
Jun 25, 2021
6.900
6.900
6.540
6.540
41,609
-0.42(-6.03%)
Jun 24, 2021
6.450
7.050
6.330
6.960
73,122
+0.57(+8.92%)
Jun 23, 2021
6.180
6.600
6.180
6.390
64,079
+0.12(+1.91%)
Jun 22, 2021
5.820
6.600
5.730
6.270
130,654
+0.57(+10.00%)
Jun 21, 2021
6.000
6.000
5.700
5.700
92,321
-0.45(-7.32%)
Jun 18, 2021
6.690
6.840
6.060
6.150
130,966
-0.72(-10.48%)
Jun 17, 2021
7.260
7.412
6.750
6.870
231,148
-0.60(-8.03%)
Jun 16, 2021
6.390
8.220
6.089
7.470
1,177,639
+0.99(+15.28%)
Jun 15, 2021
6.750
6.810
6.360
6.480
62,573
-0.24(-3.57%)
Jun 14, 2021
6.540
7.020
6.532
6.720
108,897
+0.27(+4.19%)
Jun 11, 2021
6.540
6.540
6.240
6.450
43,420
-0.06(-0.92%)
Jun 10, 2021
5.940
6.660
5.850
6.510
97,510
+0.45(+7.43%)
Jun 09, 2021
6.150
6.161
5.880
6.060
67,767
-0.06(-0.98%)
Jun 08, 2021
5.850
6.240
5.760
6.120
105,981
+0.21(+3.55%)
Jun 07, 2021
6.000
6.180
5.820
5.910
51,882
+0.03(+0.51%)
Jun 04, 2021
6.180
6.180
5.730
5.880
90,477
-0.24(-3.92%)
Jun 03, 2021
6.000
6.150
5.700
6.120
111,595
-0.03(-0.49%)
Jun 02, 2021
6.690
6.720
6.120
6.150
155,048
-0.60(-8.89%)
Jun 01, 2021
6.390
6.840
5.700
6.750
230,196
+0.36(+5.63%)
May 28, 2021
6.690
6.930
6.360
6.390
255,235
-0.33(-4.91%)
May 27, 2021
5.550
7.260
5.550
6.720
989,677
+1.29(+23.76%)
May 26, 2021
5.490
5.790
5.340
5.430
289,994
+0.09(+1.69%)
May 25, 2021
5.340
5.400
4.800
5.340
616,828
-0.45(-7.77%)
May 24, 2021
5.730
6.450
4.980
5.790
10,417,935
+1.86(+47.33%)
May 21, 2021
3.840
4.020
3.840
3.930
481,282
+0.12(+3.15%)
May 20, 2021
3.780
3.900
3.627
3.810
74,135
+0.09(+2.42%)
May 19, 2021
3.630
3.750
3.546
3.720
23,580
+0.15(+4.20%)
May 18, 2021
3.630
3.930
3.540
3.570
101,508
-0.03(-0.83%)
May 17, 2021
3.630
3.687
3.515
3.600
48,107
-0.12(-3.23%)
May 14, 2021
3.450
3.750
3.420
3.720
43,161
+0.30(+8.77%)
May 13, 2021
3.540
3.690
3.330
3.420
27,786
-0.12(-3.39%)
May 12, 2021
3.630
3.720
3.540
3.540
21,480
-0.12(-3.28%)
May 11, 2021
3.510
3.750
3.360
3.660
35,798
+0.06(+1.67%)
May 10, 2021
3.810
3.895
3.510
3.600
42,942
-0.09(-2.44%)
May 07, 2021
3.540
3.690
3.540
3.690
32,766
+0.21(+6.03%)
May 06, 2021
3.660
3.660
3.480
3.480
41,135
-0.18(-4.92%)
May 05, 2021
3.840
3.990
3.660
3.660
43,291
-0.21(-5.43%)
May 04, 2021
4.110
4.110
3.780
3.870
51,459
-0.27(-6.52%)
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.