Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silvergate Capital Corp Cl A (NY: SI )

1.250 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 10, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.300 1.390 1.270 1.350 4,196,915 +0.02(+1.50%)
Apr 27, 2023 1.310 1.380 1.280 1.330 1,408,168 +0.06(+4.72%)
Apr 26, 2023 1.370 1.375 1.230 1.270 2,328,221 -0.05(-3.79%)
Apr 25, 2023 1.360 1.400 1.320 1.320 1,369,296 -0.06(-4.35%)
Apr 24, 2023 1.560 1.564 1.350 1.380 3,163,717 -0.14(-9.21%)
Apr 21, 2023 1.570 1.620 1.490 1.520 2,026,411 -0.09(-5.59%)
Apr 20, 2023 1.550 1.630 1.500 1.610 2,340,920 -0.01(-0.62%)
Apr 19, 2023 1.500 1.650 1.490 1.620 4,041,469 +0.09(+5.88%)
Apr 18, 2023 1.570 1.590 1.500 1.530 1,689,070 -0.04(-2.55%)
Apr 17, 2023 1.550 1.630 1.540 1.570 2,572,379 +0.05(+3.29%)
Apr 14, 2023 1.600 1.630 1.510 1.520 2,085,483 -0.07(-4.40%)
Apr 13, 2023 1.590 1.680 1.530 1.590 3,231,570 +0.04(+2.58%)
Apr 12, 2023 1.640 1.680 1.460 1.550 4,594,899 -0.01(-0.64%)
Apr 11, 2023 1.420 1.900 1.419 1.560 22,804,286 +0.17(+12.23%)
Apr 10, 2023 1.400 1.430 1.350 1.390 1,968,148 -0.04(-2.80%)
Apr 06, 2023 1.470 1.500 1.390 1.430 3,040,428 -0.04(-2.72%)
Apr 05, 2023 1.540 1.550 1.430 1.470 2,878,067 -0.11(-6.96%)
Apr 04, 2023 1.600 1.660 1.470 1.580 2,538,626 -0.04(-2.47%)
Apr 03, 2023 1.590 1.640 1.450 1.620 4,678,720 +0.00(+0.00%)
Mar 31, 2023 1.560 1.690 1.500 1.620 7,583,123 +0.00(+0.00%)
Mar 30, 2023 1.880 1.940 1.600 1.620 10,910,351 -0.22(-11.96%)
Mar 29, 2023 2.100 2.240 1.820 1.840 20,675,622 -0.24(-11.54%)
Mar 28, 2023 2.040 2.300 1.930 2.080 37,702,996 +0.11(+5.58%)
Mar 27, 2023 1.940 2.450 1.760 1.970 125,867,464 +0.25(+14.53%)
Mar 24, 2023 1.120 2.170 1.100 1.720 141,494,944 +0.59(+52.21%)
Mar 23, 2023 1.270 1.318 1.120 1.130 5,295,636 -0.19(-14.39%)
Mar 22, 2023 1.450 1.460 1.300 1.320 5,737,043 -0.15(-10.20%)
Mar 21, 2023 1.640 1.781 1.300 1.470 12,842,323 -0.21(-12.50%)
Mar 20, 2023 2.120 2.160 1.600 1.680 9,773,344 -0.37(-18.05%)
Mar 17, 2023 2.220 2.270 2.040 2.050 8,329,479 -0.07(-3.30%)
Mar 16, 2023 2.300 2.590 2.090 2.120 12,097,620 -0.19(-8.23%)
Mar 15, 2023 2.130 2.490 2.110 2.310 10,302,944 +0.10(+4.52%)
Mar 14, 2023 2.650 2.870 2.180 2.210 22,647,226 -0.17(-7.14%)
Mar 13, 2023 2.250 3.570 1.690 2.380 36,338,424 -0.14(-5.56%)
Mar 10, 2023 3.340 3.430 2.300 2.520 42,633,244 -0.32(-11.27%)
Mar 09, 2023 3.230 4.190 2.810 2.840 71,123,968 -2.07(-42.16%)
Mar 08, 2023 5.150 5.260 4.570 4.910 19,590,930 -0.30(-5.76%)
Mar 07, 2023 5.500 5.550 5.070 5.210 10,561,485 -0.20(-3.70%)
Mar 06, 2023 5.350 6.350 5.110 5.410 23,977,702 -0.36(-6.24%)
Mar 03, 2023 5.840 6.340 4.850 5.770 43,932,176 +0.05(+0.87%)
Mar 02, 2023 7.690 8.490 5.660 5.720 57,616,104 -7.81(-57.72%)
Mar 01, 2023 14.27 14.32 13.03 13.53 8,451,778 -0.38(-2.73%)
Feb 28, 2023 13.85 14.69 13.68 13.91 6,343,887 +0.03(+0.22%)
Feb 27, 2023 14.60 15.32 13.71 13.88 5,329,792 -0.45(-3.14%)
Feb 24, 2023 15.35 15.45 13.92 14.33 5,525,722 -1.08(-7.01%)
Feb 23, 2023 16.25 16.34 14.62 15.41 5,924,912 -0.36(-2.28%)
Feb 22, 2023 16.38 16.88 15.40 15.77 6,132,338 -0.54(-3.31%)
Feb 21, 2023 17.37 18.00 15.85 16.31 6,861,175 -1.75(-9.69%)
Feb 17, 2023 18.14 18.60 16.61 18.06 14,088,214 +0.71(+4.09%)
Feb 16, 2023 21.71 24.00 17.24 17.35 29,284,486 -4.97(-22.27%)
Feb 15, 2023 18.33 22.50 17.19 22.32 37,326,312 +4.96(+28.57%)
Feb 14, 2023 15.99 17.91 14.50 17.36 32,832,738 +2.65(+18.01%)
Feb 13, 2023 14.76 14.80 14.02 14.71 4,021,441 -0.29(-1.93%)
Feb 10, 2023 14.98 15.59 14.50 15.00 4,848,053 -0.76(-4.82%)
Feb 09, 2023 17.48 17.48 15.49 15.76 6,606,015 -1.63(-9.37%)
Feb 08, 2023 18.00 19.35 17.33 17.39 5,530,138 -1.07(-5.80%)
Feb 07, 2023 18.88 18.88 17.18 18.46 6,280,686 -0.72(-3.75%)
Feb 06, 2023 19.59 19.78 17.24 19.18 9,271,960 +0.35(+1.86%)
Feb 03, 2023 17.61 21.83 17.50 18.83 14,234,427 -2.14(-10.21%)
Feb 02, 2023 19.40 24.71 18.60 20.97 40,897,868 +4.73(+29.13%)
Feb 01, 2023 14.32 17.20 13.82 16.24 13,511,913 +2.00(+14.04%)
Jan 31, 2023 13.18 14.53 13.03 14.24 12,826,363 +1.29(+9.96%)
Jan 30, 2023 13.38 15.39 12.95 12.95 8,037,976 -0.63(-4.64%)
Jan 27, 2023 13.21 13.73 12.50 13.58 9,747,511 -0.53(-3.76%)
Jan 26, 2023 15.01 15.15 13.68 14.11 4,083,362 -0.35(-2.42%)
Jan 25, 2023 13.95 14.49 13.15 14.46 5,262,949 +0.19(+1.33%)
Jan 24, 2023 17.23 19.14 14.17 14.27 5,772,384 -1.76(-10.98%)
Jan 23, 2023 13.93 16.65 13.69 16.03 12,223,285 +2.30(+16.75%)
Jan 20, 2023 12.35 13.90 12.08 13.73 8,131,645 +1.58(+13.00%)
Jan 19, 2023 12.14 12.51 11.57 12.15 5,658,638 -0.06(-0.49%)
Jan 18, 2023 13.76 14.18 11.90 12.21 11,122,526 -1.12(-8.40%)
Jan 17, 2023 16.10 16.97 13.22 13.33 25,282,048 +0.13(+0.98%)
Jan 13, 2023 13.87 14.50 12.72 13.20 10,080,796 -0.55(-4.00%)
Jan 12, 2023 12.52 14.63 11.83 13.75 12,979,877 +1.57(+12.89%)
Jan 11, 2023 12.23 12.36 11.67 12.18 4,817,339 -0.21(-1.69%)
Jan 10, 2023 11.45 12.62 11.30 12.39 7,576,041 +0.84(+7.27%)
Jan 09, 2023 12.10 12.62 11.44 11.55 8,257,437 -0.69(-5.64%)
Jan 06, 2023 11.85 12.41 10.81 12.24 17,605,236 -0.33(-2.63%)
Jan 05, 2023 13.17 14.50 11.14 12.57 30,225,166 -9.38(-42.73%)
Jan 04, 2023 17.49 22.08 17.32 21.95 13,677,346 +4.68(+27.10%)
Jan 03, 2023 17.55 18.38 16.91 17.27 3,537,801 -0.13(-0.75%)
Dec 30, 2022 16.26 17.50 16.20 17.40 3,695,671 +0.76(+4.57%)
Dec 29, 2022 16.21 17.14 15.85 16.64 3,307,821 +0.66(+4.13%)
Dec 28, 2022 15.60 16.42 15.52 15.98 2,740,427 +0.21(+1.33%)
Dec 27, 2022 16.03 16.43 15.35 15.77 3,265,999 -0.68(-4.13%)
Dec 23, 2022 16.69 17.06 16.10 16.45 2,518,843 -0.19(-1.14%)
Dec 22, 2022 16.80 16.80 15.71 16.64 3,343,386 -0.15(-0.89%)
Dec 21, 2022 17.09 17.28 16.44 16.79 2,528,718 -0.10(-0.59%)
Dec 20, 2022 17.15 18.02 16.73 16.89 3,125,184 -0.27(-1.57%)
Dec 19, 2022 18.52 18.62 16.58 17.16 4,202,076 -1.41(-7.59%)
Dec 16, 2022 18.64 19.42 17.48 18.57 7,996,876 -0.37(-1.95%)
Dec 15, 2022 18.38 19.44 18.15 18.94 3,812,741 +0.23(+1.23%)
Dec 14, 2022 18.83 19.75 18.50 18.71 4,768,258 -0.02(-0.11%)
Dec 13, 2022 21.63 22.37 18.05 18.73 11,914,026 -2.53(-11.90%)
Dec 12, 2022 21.18 22.00 19.25 21.26 4,669,446 -0.17(-0.79%)
Dec 09, 2022 22.53 23.17 21.12 21.43 4,101,308 -1.64(-7.11%)
Dec 08, 2022 22.15 23.60 21.32 23.07 2,451,030 +0.99(+4.48%)
Dec 07, 2022 22.62 22.75 21.59 22.08 3,035,583 -1.02(-4.42%)
Dec 06, 2022 23.08 24.44 21.81 23.10 10,019,278 -1.14(-4.70%)
Dec 05, 2022 25.86 26.44 23.83 24.24 3,495,162 -2.25(-8.49%)
Dec 02, 2022 25.00 26.51 24.86 26.49 2,530,947 +1.27(+5.04%)
Dec 01, 2022 27.69 28.24 25.04 25.22 5,562,445 -2.21(-8.06%)
Nov 30, 2022 26.31 27.51 24.72 27.43 4,739,588 +1.54(+5.95%)
Nov 29, 2022 25.60 26.95 25.15 25.89 3,952,089 -0.01(-0.04%)
Nov 28, 2022 27.49 28.79 25.18 25.90 5,822,447 -3.24(-11.12%)
Nov 25, 2022 28.15 29.84 27.60 29.14 2,996,884 +0.99(+3.52%)
Nov 23, 2022 25.17 28.58 24.94 28.15 5,572,612 +2.90(+11.49%)
Nov 22, 2022 24.88 26.99 24.21 25.25 6,109,815 +0.98(+4.04%)
Nov 21, 2022 25.49 25.70 23.20 24.27 7,861,205 -0.63(-2.53%)
Nov 18, 2022 28.95 29.00 24.45 24.90 10,471,070 -3.00(-10.75%)
Nov 17, 2022 27.60 29.20 26.11 27.90 7,816,266 -3.44(-10.98%)
Nov 16, 2022 27.93 31.87 26.22 31.34 13,392,360 +1.98(+6.74%)
Nov 15, 2022 36.38 37.71 28.88 29.36 8,506,257 -6.13(-17.27%)
Nov 14, 2022 36.72 37.33 32.50 35.49 5,598,773 +1.07(+3.11%)
Nov 11, 2022 27.30 35.03 26.77 34.42 7,841,126 +1.74(+5.32%)
Nov 10, 2022 38.24 40.25 32.25 32.68 7,243,633 -2.01(-5.79%)
Nov 09, 2022 34.66 38.33 33.75 34.69 7,640,210 -4.73(-12.00%)
Nov 08, 2022 45.67 48.55 36.74 39.42 8,013,989 -11.54(-22.65%)
Nov 07, 2022 52.00 53.19 49.77 50.96 762,011 -1.43(-2.73%)
Nov 04, 2022 52.62 53.15 49.50 52.39 1,057,427 +1.42(+2.79%)
Nov 03, 2022 51.00 53.22 50.44 50.97 787,072 -0.76(-1.47%)
Nov 02, 2022 56.02 56.69 51.58 51.73 957,820 -3.88(-6.98%)
Nov 01, 2022 58.53 59.75 54.90 55.61 722,452 -1.15(-2.03%)
Oct 31, 2022 58.02 60.05 56.06 56.76 1,210,951 -2.08(-3.54%)
Oct 28, 2022 57.68 59.91 56.66 58.84 628,277 +1.65(+2.89%)
Oct 27, 2022 58.48 59.60 56.53 57.19 570,802 -0.72(-1.24%)
Oct 26, 2022 58.02 63.10 57.58 57.91 1,131,963 -2.76(-4.55%)
Oct 25, 2022 55.07 61.77 55.07 60.67 1,194,174 +5.79(+10.55%)
Oct 24, 2022 54.54 55.62 52.60 54.88 878,036 +0.92(+1.70%)
Oct 21, 2022 55.00 55.00 52.10 53.96 1,673,674 -1.16(-2.10%)
Oct 20, 2022 54.31 58.33 53.57 55.12 1,030,648 +0.59(+1.08%)
Oct 19, 2022 53.50 55.50 52.07 54.53 1,939,898 -0.18(-0.33%)
Oct 18, 2022 62.98 64.65 54.40 54.71 5,033,667 -16.08(-22.72%)
Oct 17, 2022 70.79 73.28 69.23 70.79 951,089 +3.62(+5.39%)
Oct 14, 2022 70.24 72.47 66.29 67.17 664,610 -1.48(-2.16%)
Oct 13, 2022 62.15 70.91 61.70 68.65 1,085,316 +1.77(+2.65%)
Oct 12, 2022 66.16 67.51 63.55 66.88 601,571 +1.27(+1.94%)
Oct 11, 2022 65.65 66.93 63.59 65.61 595,230 -1.13(-1.69%)
Oct 10, 2022 70.30 70.66 65.30 66.74 646,855 -3.47(-4.94%)
Oct 07, 2022 70.99 71.32 67.83 70.21 778,687 -3.55(-4.81%)
Oct 06, 2022 75.44 77.20 72.07 73.76 909,863 -5.15(-6.53%)
Oct 05, 2022 78.29 79.41 75.25 78.91 486,031 -1.96(-2.42%)
Oct 04, 2022 78.58 82.77 78.58 80.87 795,214 +5.14(+6.79%)
Oct 03, 2022 76.76 77.46 73.74 75.73 558,952 +0.38(+0.50%)
Sep 30, 2022 73.93 80.00 73.27 75.35 489,501 +0.86(+1.15%)
Sep 29, 2022 76.12 76.55 70.94 74.49 775,786 -4.42(-5.60%)
Sep 28, 2022 74.68 79.81 74.24 78.91 550,618 +4.18(+5.59%)
Sep 27, 2022 75.92 79.11 73.15 74.73 522,222 +1.18(+1.60%)
Sep 26, 2022 73.66 76.67 72.60 73.55 398,997 -0.43(-0.58%)
Sep 23, 2022 74.02 74.07 70.51 73.98 801,827 -1.69(-2.23%)
Sep 22, 2022 78.39 78.69 74.59 75.67 597,596 -2.64(-3.37%)
Sep 21, 2022 80.00 83.78 78.05 78.31 565,322 -1.54(-1.93%)
Sep 20, 2022 79.20 81.66 77.99 79.85 301,708 -1.05(-1.30%)
Sep 19, 2022 78.94 81.99 77.00 80.90 624,421 +0.64(+0.80%)
Sep 16, 2022 81.00 83.92 79.74 80.26 1,025,991 -3.53(-4.21%)
Sep 15, 2022 86.95 92.08 83.61 83.79 651,951 -4.46(-5.05%)
Sep 14, 2022 89.74 89.91 86.30 88.25 404,013 -0.99(-1.11%)
Sep 13, 2022 91.59 92.87 89.12 89.24 637,928 -7.80(-8.04%)
Sep 12, 2022 96.55 97.39 94.26 97.04 566,713 +2.18(+2.30%)
Sep 09, 2022 94.49 96.06 92.28 94.86 654,527 +2.63(+2.85%)
Sep 08, 2022 86.00 93.65 84.66 92.23 693,038 +4.54(+5.18%)
Sep 07, 2022 82.12 87.73 82.12 87.69 499,612 +4.64(+5.59%)
Sep 06, 2022 86.87 87.06 81.74 83.05 776,284 -2.66(-3.10%)
Sep 02, 2022 88.39 90.50 84.29 85.71 505,151 -2.03(-2.31%)
Sep 01, 2022 88.38 88.65 82.91 87.74 696,504 -3.38(-3.71%)
Aug 31, 2022 91.79 93.27 89.90 91.12 371,341 -0.33(-0.36%)
Aug 30, 2022 92.78 93.64 87.05 91.45 417,012 +0.47(+0.52%)
Aug 29, 2022 92.04 94.79 89.49 90.98 659,447 -0.09(-0.10%)
Aug 26, 2022 100.31 101.31 91.00 91.07 608,645 -8.64(-8.67%)
Aug 25, 2022 96.40 99.82 95.72 99.71 417,283 +4.58(+4.81%)
Aug 24, 2022 93.82 96.29 92.14 95.13 321,065 +2.02(+2.17%)
Aug 23, 2022 92.67 96.53 91.69 93.11 527,166 +0.41(+0.44%)
Aug 22, 2022 91.00 94.20 90.22 92.70 588,941 -1.75(-1.85%)
Aug 19, 2022 95.21 96.00 91.41 94.45 763,302 -4.52(-4.57%)
Aug 18, 2022 98.02 99.71 96.55 98.97 455,567 +1.03(+1.05%)
Aug 17, 2022 101.65 102.67 97.52 97.94 604,073 -6.20(-5.95%)
Aug 16, 2022 104.75 105.74 100.99 104.14 575,824 -1.99(-1.88%)
Aug 15, 2022 106.17 107.89 104.18 106.13 445,185 -0.90(-0.84%)
Aug 12, 2022 102.93 107.88 100.85 107.03 463,291 +5.46(+5.38%)
Aug 11, 2022 107.00 108.11 100.67 101.57 670,347 -2.94(-2.81%)
Aug 10, 2022 105.68 106.72 100.14 104.51 783,080 +4.26(+4.25%)
Aug 09, 2022 103.00 103.13 98.40 100.25 555,354 -4.37(-4.18%)
Aug 08, 2022 105.52 108.11 102.59 104.62 637,438 +2.20(+2.15%)
Aug 05, 2022 100.99 105.08 99.74 102.42 645,448 -0.26(-0.25%)
Aug 04, 2022 100.16 104.88 97.83 102.68 1,403,190 +6.88(+7.18%)
Aug 03, 2022 95.36 100.94 95.03 95.80 1,360,954 +1.26(+1.33%)
Aug 02, 2022 90.63 95.86 89.48 94.54 856,738 +2.80(+3.05%)
Aug 01, 2022 90.27 93.87 87.62 91.74 685,578 -1.55(-1.66%)
Jul 29, 2022 91.00 94.24 89.69 93.29 825,213 +1.34(+1.46%)
Jul 28, 2022 87.43 92.06 83.66 91.95 1,044,390 +4.89(+5.62%)
Jul 27, 2022 83.91 88.92 82.50 87.06 1,172,775 +4.97(+6.05%)
Jul 26, 2022 85.60 85.95 81.46 82.09 1,135,091 -4.85(-5.58%)
Jul 25, 2022 84.93 88.57 83.50 86.94 808,016 +0.44(+0.51%)
Jul 22, 2022 96.82 97.09 84.60 86.50 1,529,334 -7.04(-7.53%)
Jul 21, 2022 89.10 93.81 88.27 93.54 1,218,325 +0.97(+1.05%)
Jul 20, 2022 83.50 94.60 82.27 92.57 3,829,970 +12.97(+16.29%)
Jul 19, 2022 71.64 80.58 71.05 79.60 3,018,581 +14.55(+22.37%)
Jul 18, 2022 63.90 71.11 63.68 65.05 2,063,109 +3.49(+5.67%)
Jul 15, 2022 61.27 62.46 59.00 61.56 888,099 +2.15(+3.62%)
Jul 14, 2022 59.06 60.61 56.80 59.41 755,066 -0.10(-0.17%)
Jul 13, 2022 57.76 61.65 57.45 59.51 654,453 -0.77(-1.28%)
Jul 12, 2022 60.30 61.63 59.14 60.28 542,761 +0.98(+1.65%)
Jul 11, 2022 61.41 61.98 58.64 59.30 583,456 -3.97(-6.27%)
Jul 08, 2022 64.01 67.50 62.28 63.27 602,858 -1.46(-2.26%)
Jul 07, 2022 61.68 65.33 61.45 64.73 761,242 +3.78(+6.20%)
Jul 06, 2022 59.37 62.55 58.99 60.95 1,408,895 +0.62(+1.03%)
Jul 05, 2022 51.40 60.72 50.65 60.33 1,137,505 +7.29(+13.74%)
Jul 01, 2022 54.27 54.98 51.35 53.04 974,321 -0.49(-0.92%)
Jun 30, 2022 55.30 56.17 51.05 53.53 1,246,030 -3.97(-6.90%)
Jun 29, 2022 58.00 58.63 55.82 57.50 731,183 -1.07(-1.83%)
Jun 28, 2022 63.99 64.94 57.57 58.57 894,890 -4.07(-6.50%)
Jun 27, 2022 64.00 64.13 59.28 62.64 891,376 -0.81(-1.28%)
Jun 24, 2022 60.69 65.27 60.33 63.45 1,642,950 +3.59(+6.00%)
Jun 23, 2022 56.64 60.67 55.55 59.86 1,196,845 +3.54(+6.29%)
Jun 22, 2022 57.52 59.42 54.55 56.32 1,488,746 -3.28(-5.50%)
Jun 21, 2022 61.03 63.78 59.43 59.60 1,082,523 +1.59(+2.74%)
Jun 17, 2022 59.77 61.16 57.70 58.01 2,019,912 -0.92(-1.56%)
Jun 16, 2022 62.11 62.97 57.84 58.93 1,542,430 -5.47(-8.49%)
Jun 15, 2022 65.41 67.88 61.64 64.40 1,913,707 -0.61(-0.94%)
Jun 14, 2022 62.65 65.17 59.22 65.01 1,272,545 +3.35(+5.43%)
Jun 13, 2022 63.34 65.85 60.27 61.66 2,302,835 -12.35(-16.69%)
Jun 10, 2022 73.55 75.65 70.60 74.01 1,062,465 -1.68(-2.22%)
Jun 09, 2022 82.13 82.44 75.11 75.69 875,297 -7.65(-9.18%)
Jun 08, 2022 83.28 86.86 81.59 83.34 622,127 -0.88(-1.04%)
Jun 07, 2022 77.26 84.44 76.19 84.22 790,824 +4.35(+5.45%)
Jun 06, 2022 79.94 84.10 78.01 79.87 903,974 +2.91(+3.78%)
Jun 03, 2022 76.02 79.96 74.60 76.96 752,295 -2.68(-3.37%)
Jun 02, 2022 70.30 80.09 70.30 79.64 990,733 +8.19(+11.46%)
Jun 01, 2022 78.50 81.00 70.53 71.45 922,431 -7.05(-8.98%)
May 31, 2022 82.03 84.19 78.19 78.50 1,326,450 -0.65(-0.82%)
May 27, 2022 76.42 80.30 76.00 79.15 1,014,981 +4.43(+5.93%)
May 26, 2022 67.57 76.25 65.50 74.72 855,607 +3.45(+4.84%)
May 25, 2022 66.10 74.14 66.10 71.27 865,453 +4.13(+6.15%)
May 24, 2022 71.50 71.75 64.60 67.14 1,222,412 -5.83(-7.99%)
May 23, 2022 71.43 75.77 69.78 72.97 1,028,255 +2.58(+3.67%)
May 20, 2022 73.21 73.92 66.06 70.39 1,143,533 -1.38(-1.92%)
May 19, 2022 74.50 75.82 69.06 71.77 1,842,331 -1.57(-2.14%)
May 18, 2022 76.50 79.70 71.82 73.34 1,057,049 -6.07(-7.64%)
May 17, 2022 74.45 79.88 72.14 79.41 1,718,533 +9.43(+13.48%)
May 16, 2022 75.51 76.64 69.41 69.98 1,450,750 -5.89(-7.76%)
May 13, 2022 71.59 81.92 71.50 75.87 3,217,056 +12.17(+19.11%)
May 12, 2022 66.11 70.41 56.15 63.70 4,753,337 -7.81(-10.92%)
May 11, 2022 78.89 84.90 70.01 71.51 2,670,567 -14.35(-16.71%)
May 10, 2022 93.68 96.98 82.58 85.86 1,556,876 -4.23(-4.70%)
May 09, 2022 102.85 103.76 88.94 90.09 1,933,686 -21.42(-19.21%)
May 06, 2022 111.27 115.71 104.67 111.51 879,982 -1.26(-1.12%)
May 05, 2022 128.85 129.74 110.55 112.77 1,277,043 -18.22(-13.91%)
May 04, 2022 125.83 131.93 120.20 130.99 805,901 +5.89(+4.71%)
May 03, 2022 120.37 126.83 119.19 125.10 614,715 +3.58(+2.95%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.