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
Canopy Growth Corp
(NQ:
CGC
)
9.050
-0.810 (-8.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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
0.4750
0.6479
0.4651
0.5721
175,142,592
+0.12(+25.76%)
Aug 30, 2023
0.4100
0.4850
0.3950
0.4549
40,771,064
+0.05(+13.24%)
Aug 29, 2023
0.3900
0.4090
0.3814
0.4017
11,240,961
+0.01(+2.89%)
Aug 28, 2023
0.3993
0.3993
0.3841
0.3904
7,084,302
+0.00(+0.10%)
Aug 25, 2023
0.3930
0.3988
0.3840
0.3900
8,500,541
+0.00(+0.13%)
Aug 24, 2023
0.4122
0.4140
0.3880
0.3895
9,991,683
-0.03(-6.80%)
Aug 23, 2023
0.4000
0.4250
0.3915
0.4179
7,988,617
+0.02(+3.98%)
Aug 22, 2023
0.4212
0.4224
0.3975
0.4019
12,129,790
-0.01(-3.04%)
Aug 21, 2023
0.4500
0.4674
0.4122
0.4145
19,510,918
-0.05(-10.18%)
Aug 18, 2023
0.4098
0.4623
0.4010
0.4615
39,528,164
+0.05(+11.99%)
Aug 17, 2023
0.3889
0.4292
0.3830
0.4121
20,876,012
+0.03(+7.35%)
Aug 16, 2023
0.3862
0.4070
0.3806
0.3839
11,273,590
-0.00(-0.39%)
Aug 15, 2023
0.3938
0.3957
0.3810
0.3854
10,048,971
-0.01(-3.09%)
Aug 14, 2023
0.4000
0.4000
0.3800
0.3977
10,580,007
-0.01(-1.24%)
Aug 11, 2023
0.4229
0.4390
0.3900
0.4027
21,167,352
-0.03(-6.52%)
Aug 10, 2023
0.4541
0.4599
0.4189
0.4308
21,867,588
-0.04(-7.93%)
Aug 09, 2023
0.4766
0.4801
0.4364
0.4679
29,009,168
-0.00(-0.13%)
Aug 08, 2023
0.4380
0.4770
0.4299
0.4685
30,696,800
+0.03(+7.04%)
Aug 07, 2023
0.4500
0.4502
0.4054
0.4377
14,537,137
-0.01(-2.15%)
Aug 04, 2023
0.4632
0.4700
0.4430
0.4473
14,170,667
-0.02(-3.47%)
Aug 03, 2023
0.4400
0.4890
0.4300
0.4634
25,140,080
+0.02(+4.79%)
Aug 02, 2023
0.4610
0.4690
0.4404
0.4422
22,825,240
-0.03(-6.27%)
Aug 01, 2023
0.4900
0.4864
0.4614
0.4718
24,816,036
-0.02(-4.30%)
Jul 31, 2023
0.5300
0.5300
0.4670
0.4930
58,987,744
+0.02(+3.90%)
Jul 28, 2023
0.4299
0.4770
0.4107
0.4745
53,556,940
+0.06(+15.73%)
Jul 27, 2023
0.4200
0.4440
0.4030
0.4100
41,930,368
+0.01(+2.12%)
Jul 26, 2023
0.4000
0.4320
0.3881
0.4015
49,033,296
+0.01(+3.27%)
Jul 25, 2023
0.3836
0.3947
0.3800
0.3888
15,550,673
-0.01(-1.49%)
Jul 24, 2023
0.3919
0.4094
0.3822
0.3947
18,710,236
+0.01(+2.07%)
Jul 21, 2023
0.3950
0.4098
0.3770
0.3867
20,155,658
-0.00(-0.85%)
Jul 20, 2023
0.4282
0.4282
0.3769
0.3900
27,224,776
-0.03(-6.72%)
Jul 19, 2023
0.3931
0.4500
0.3910
0.4181
49,198,852
+0.03(+7.21%)
Jul 18, 2023
0.3794
0.3979
0.3622
0.3900
30,595,946
+0.02(+4.31%)
Jul 17, 2023
0.4022
0.4040
0.3460
0.3739
75,755,664
-0.01(-2.66%)
Jul 14, 2023
0.5418
0.5418
0.3826
0.3841
184,133,184
-0.27(-40.91%)
Jul 13, 2023
0.5600
0.6799
0.5400
0.6500
61,806,380
+0.09(+15.37%)
Jul 12, 2023
0.5780
0.6200
0.5202
0.5634
36,429,784
+0.01(+2.07%)
Jul 11, 2023
0.4740
0.5968
0.4740
0.5520
65,442,228
+0.07(+15.02%)
Jul 10, 2023
0.4746
0.4870
0.4307
0.4799
25,612,244
+0.00(+0.82%)
Jul 07, 2023
0.4267
0.5141
0.4020
0.4760
51,746,112
+0.05(+12.05%)
Jul 06, 2023
0.4440
0.4600
0.4110
0.4248
26,025,898
-0.03(-7.47%)
Jul 05, 2023
0.5656
0.5800
0.4485
0.4591
45,128,036
-0.13(-22.19%)
Jul 03, 2023
0.4011
0.6329
0.4002
0.5900
87,704,472
+0.20(+52.10%)
Jun 30, 2023
0.4275
0.4300
0.3840
0.3879
29,286,272
-0.05(-11.38%)
Jun 29, 2023
0.4400
0.4580
0.4300
0.4377
11,269,741
+0.01(+1.34%)
Jun 28, 2023
0.4629
0.4629
0.4268
0.4319
16,588,034
-0.04(-8.88%)
Jun 27, 2023
0.5220
0.5220
0.4690
0.4740
16,534,558
-0.04(-8.39%)
Jun 26, 2023
0.5201
0.5679
0.5101
0.5174
13,634,882
-0.00(-0.02%)
Jun 23, 2023
0.5590
0.5630
0.5000
0.5175
26,672,000
-0.08(-13.95%)
Jun 22, 2023
0.6000
0.6070
0.5610
0.6014
11,926,652
+0.00(+0.27%)
Jun 21, 2023
0.6000
0.6320
0.5870
0.5998
17,220,260
-0.00(-0.53%)
Jun 20, 2023
0.6383
0.6398
0.5934
0.6030
10,373,302
-0.03(-4.27%)
Jun 16, 2023
0.6510
0.6587
0.6265
0.6299
10,732,814
-0.02(-2.69%)
Jun 15, 2023
0.6550
0.6600
0.6420
0.6473
10,848,376
-0.67(-50.96%)
May 08, 2023
1.350
1.350
1.290
1.320
4,817,154
-0.02(-1.49%)
May 05, 2023
1.280
1.370
1.230
1.340
16,987,272
+0.09(+7.20%)
May 04, 2023
1.210
1.280
1.180
1.250
11,259,651
+0.04(+3.31%)
May 03, 2023
1.230
1.250
1.200
1.210
3,867,249
-0.01(-0.82%)
May 02, 2023
1.280
1.280
1.200
1.220
3,825,147
-0.07(-5.43%)
May 01, 2023
1.310
1.320
1.250
1.290
4,799,386
-0.01(-0.77%)
Apr 28, 2023
1.300
1.370
1.300
1.300
5,259,329
-0.01(-0.76%)
Apr 27, 2023
1.340
1.360
1.280
1.310
11,648,389
+0.04(+3.15%)
Apr 26, 2023
1.300
1.300
1.270
1.270
4,114,647
-0.01(-0.78%)
Apr 25, 2023
1.300
1.310
1.260
1.280
5,433,527
-0.04(-3.03%)
Apr 24, 2023
1.330
1.350
1.260
1.320
5,139,144
-0.02(-1.49%)
Apr 21, 2023
1.350
1.380
1.340
1.340
2,357,436
-0.01(-0.74%)
Apr 20, 2023
1.410
1.440
1.350
1.350
5,223,236
-0.08(-5.59%)
Apr 19, 2023
1.430
1.450
1.410
1.430
3,195,661
+0.00(+0.00%)
Apr 18, 2023
1.500
1.510
1.430
1.430
4,703,448
-0.05(-3.38%)
Apr 17, 2023
1.450
1.500
1.430
1.480
6,916,642
+0.05(+3.50%)
Apr 14, 2023
1.500
1.530
1.430
1.430
6,538,155
-0.08(-5.30%)
Apr 13, 2023
1.520
1.560
1.510
1.510
4,623,309
-0.01(-0.66%)
Apr 12, 2023
1.550
1.580
1.510
1.520
4,073,109
-0.02(-1.30%)
Apr 11, 2023
1.590
1.593
1.520
1.540
5,735,192
-0.07(-4.35%)
Apr 10, 2023
1.560
1.630
1.550
1.610
9,086,114
+0.03(+1.90%)
Apr 06, 2023
1.600
1.630
1.540
1.580
5,598,065
-0.01(-0.63%)
Apr 05, 2023
1.670
1.680
1.580
1.590
5,239,887
-0.08(-4.79%)
Apr 04, 2023
1.710
1.710
1.650
1.670
4,727,286
-0.02(-1.18%)
Apr 03, 2023
1.750
1.770
1.654
1.690
5,270,823
-0.06(-3.43%)
Mar 31, 2023
1.780
1.790
1.750
1.750
5,149,544
-0.01(-0.57%)
Mar 30, 2023
1.810
1.830
1.760
1.760
5,136,122
-0.05(-2.76%)
Mar 29, 2023
1.810
1.860
1.800
1.810
4,539,112
+0.00(+0.00%)
Mar 28, 2023
1.870
1.890
1.810
1.810
4,024,483
-0.07(-3.72%)
Mar 27, 2023
1.910
1.925
1.860
1.880
4,617,870
-0.02(-1.05%)
Mar 24, 2023
1.910
1.930
1.878
1.900
4,018,718
-0.01(-0.52%)
Mar 23, 2023
1.920
1.950
1.890
1.910
4,541,382
+0.03(+1.60%)
Mar 22, 2023
1.970
2.000
1.880
1.880
5,586,868
-0.09(-4.57%)
Mar 21, 2023
1.890
2.020
1.870
1.970
6,589,552
+0.11(+5.91%)
Mar 20, 2023
2.000
2.000
1.850
1.860
7,182,035
-0.14(-7.00%)
Mar 17, 2023
2.020
2.037
1.970
2.000
5,060,749
-0.04(-1.96%)
Mar 16, 2023
2.000
2.080
1.980
2.040
9,651,728
+0.01(+0.49%)
Mar 15, 2023
2.060
2.060
1.970
2.030
6,084,695
-0.04(-1.93%)
Mar 14, 2023
2.060
2.110
2.050
2.070
4,209,777
+0.04(+1.97%)
Mar 13, 2023
2.010
2.140
2.010
2.030
7,030,522
-0.02(-0.98%)
Mar 10, 2023
2.140
2.140
2.020
2.050
6,863,443
-0.08(-3.76%)
Mar 09, 2023
2.210
2.240
2.114
2.130
5,512,484
-0.10(-4.48%)
Mar 08, 2023
2.200
2.250
2.185
2.230
2,387,124
+0.03(+1.36%)
Mar 07, 2023
2.260
2.260
2.180
2.200
3,302,041
-0.03(-1.35%)
Mar 06, 2023
2.290
2.310
2.220
2.230
3,801,655
-0.05(-2.19%)
Mar 03, 2023
2.270
2.310
2.230
2.280
4,158,282
+0.04(+1.79%)
Mar 02, 2023
2.250
2.270
2.200
2.240
3,820,876
-0.01(-0.44%)
Mar 01, 2023
2.320
2.330
2.250
2.250
4,315,750
-0.05(-2.17%)
Feb 28, 2023
2.300
2.330
2.275
2.300
3,771,869
+0.00(+0.00%)
Feb 27, 2023
2.330
2.370
2.290
2.300
4,322,018
-0.03(-1.29%)
Feb 24, 2023
2.320
2.330
2.270
2.330
4,066,014
-0.05(-2.10%)
Feb 23, 2023
2.400
2.410
2.300
2.380
4,716,574
-0.01(-0.42%)
Feb 22, 2023
2.380
2.436
2.300
2.390
8,471,719
-0.01(-0.42%)
Feb 21, 2023
2.410
2.470
2.350
2.400
12,100,048
-0.11(-4.38%)
Feb 17, 2023
2.420
2.510
2.370
2.510
4,680,466
+0.07(+2.87%)
Feb 16, 2023
2.360
2.540
2.340
2.440
6,965,838
+0.01(+0.41%)
Feb 15, 2023
2.300
2.440
2.285
2.430
5,897,821
+0.11(+4.74%)
Feb 14, 2023
2.260
2.340
2.220
2.320
5,932,820
+0.03(+1.31%)
Feb 13, 2023
2.270
2.290
2.200
2.290
6,688,207
+0.01(+0.44%)
Feb 10, 2023
2.340
2.410
2.210
2.280
8,035,984
+0.01(+0.44%)
Feb 09, 2023
2.520
2.570
2.250
2.270
16,643,825
-0.47(-17.15%)
Feb 08, 2023
2.760
2.850
2.720
2.740
5,897,035
-0.08(-2.84%)
Feb 07, 2023
2.960
2.960
2.730
2.820
9,346,131
-0.13(-4.41%)
Feb 06, 2023
2.880
2.970
2.850
2.950
5,637,629
+0.03(+1.03%)
Feb 03, 2023
3.050
3.162
2.900
2.920
11,076,950
-0.22(-7.01%)
Feb 02, 2023
3.160
3.220
3.065
3.140
11,247,209
+0.06(+1.95%)
Feb 01, 2023
3.000
3.110
2.920
3.080
10,077,322
+0.05(+1.65%)
Jan 31, 2023
2.840
3.050
2.824
3.030
9,037,478
+0.19(+6.69%)
Jan 30, 2023
2.900
2.960
2.830
2.840
7,271,697
-0.09(-3.07%)
Jan 27, 2023
2.750
2.990
2.730
2.930
10,121,898
+0.17(+6.16%)
Jan 26, 2023
2.810
2.880
2.700
2.760
9,450,556
+0.00(+0.00%)
Jan 25, 2023
2.690
2.770
2.660
2.760
5,439,102
+0.00(+0.00%)
Jan 24, 2023
2.770
2.810
2.680
2.760
7,870,630
-0.02(-0.72%)
Jan 23, 2023
2.630
2.810
2.600
2.780
10,651,745
+0.17(+6.51%)
Jan 20, 2023
2.540
2.660
2.510
2.610
8,250,700
+0.07(+2.76%)
Jan 19, 2023
2.600
2.660
2.530
2.540
9,333,483
-0.14(-5.22%)
Jan 18, 2023
2.720
2.840
2.660
2.680
13,726,587
-0.03(-1.11%)
Jan 17, 2023
2.660
2.730
2.580
2.710
10,740,580
+0.10(+3.83%)
Jan 13, 2023
2.600
2.690
2.550
2.610
11,579,339
-0.05(-1.88%)
Jan 12, 2023
2.500
2.670
2.400
2.660
14,913,945
+0.18(+7.26%)
Jan 11, 2023
2.430
2.600
2.400
2.480
12,405,508
+0.08(+3.33%)
Jan 10, 2023
2.380
2.450
2.353
2.400
7,991,706
+0.01(+0.42%)
Jan 09, 2023
2.410
2.480
2.230
2.390
8,738,917
+0.01(+0.42%)
Jan 06, 2023
2.430
2.460
2.340
2.380
7,451,684
-0.01(-0.42%)
Jan 05, 2023
2.440
2.480
2.370
2.390
7,710,808
-0.12(-4.78%)
Jan 04, 2023
2.350
2.580
2.300
2.510
10,947,461
+0.20(+8.66%)
Jan 03, 2023
2.370
2.450
2.270
2.310
7,374,237
+0.00(+0.00%)
Dec 30, 2022
2.250
2.320
2.210
2.310
6,260,664
+0.03(+1.32%)
Dec 29, 2022
2.250
2.300
2.165
2.280
8,108,080
+0.09(+4.11%)
Dec 28, 2022
2.170
2.290
2.130
2.190
7,706,092
+0.10(+4.78%)
Dec 27, 2022
2.280
2.291
2.090
2.090
11,558,598
-0.24(-10.30%)
Dec 23, 2022
2.300
2.330
2.220
2.330
7,137,277
+0.04(+1.75%)
Dec 22, 2022
2.370
2.379
2.190
2.290
10,336,184
-0.12(-4.98%)
Dec 21, 2022
2.390
2.460
2.350
2.410
8,882,331
+0.04(+1.69%)
Dec 20, 2022
2.370
2.440
2.302
2.370
9,418,481
-0.04(-1.66%)
Dec 19, 2022
2.600
2.610
2.380
2.410
12,733,369
-0.19(-7.31%)
Dec 16, 2022
2.650
2.680
2.510
2.600
11,798,917
-0.01(-0.38%)
Dec 15, 2022
2.760
2.770
2.550
2.610
15,675,746
-0.23(-8.10%)
Dec 14, 2022
2.870
2.880
2.760
2.840
13,952,345
-0.07(-2.41%)
Dec 13, 2022
3.100
3.175
2.830
2.910
18,854,602
-0.05(-1.69%)
Dec 12, 2022
2.920
3.060
2.810
2.960
14,721,387
+0.09(+3.14%)
Dec 09, 2022
3.070
3.170
2.870
2.870
19,604,740
-0.22(-7.12%)
Dec 08, 2022
3.280
3.310
2.970
3.090
16,029,949
-0.15(-4.63%)
Dec 07, 2022
3.560
3.600
3.200
3.240
19,516,996
-0.37(-10.25%)
Dec 06, 2022
4.260
4.280
3.470
3.610
28,250,168
-0.71(-16.44%)
Dec 05, 2022
4.290
4.770
4.200
4.320
27,646,144
+0.03(+0.70%)
Dec 02, 2022
3.830
4.460
3.790
4.290
35,334,376
+0.36(+9.16%)
Dec 01, 2022
3.680
3.950
3.571
3.930
11,123,783
+0.31(+8.56%)
Nov 30, 2022
3.440
3.630
3.350
3.620
13,661,405
+0.20(+5.85%)
Nov 29, 2022
3.400
3.500
3.340
3.420
6,382,979
+0.02(+0.59%)
Nov 28, 2022
3.590
3.710
3.386
3.400
9,485,091
-0.26(-7.10%)
Nov 25, 2022
3.520
3.760
3.450
3.660
6,956,827
+0.16(+4.57%)
Nov 23, 2022
3.480
3.580
3.370
3.500
13,528,874
+0.02(+0.57%)
Nov 22, 2022
3.660
3.680
3.430
3.480
10,085,232
-0.15(-4.13%)
Nov 21, 2022
3.630
3.830
3.570
3.630
10,260,083
-0.04(-1.09%)
Nov 18, 2022
4.130
4.180
3.670
3.670
16,003,140
-0.46(-11.14%)
Nov 17, 2022
3.990
4.210
3.880
4.130
8,952,556
+0.07(+1.72%)
Nov 16, 2022
4.030
4.190
3.850
4.060
15,385,298
-0.06(-1.46%)
Nov 15, 2022
4.420
4.560
4.050
4.120
19,901,882
-0.12(-2.83%)
Nov 14, 2022
4.340
4.400
4.060
4.240
22,352,098
+0.02(+0.47%)
Nov 11, 2022
3.750
4.270
3.730
4.220
24,687,104
+0.41(+10.76%)
Nov 10, 2022
3.400
3.830
3.325
3.810
23,069,540
+0.60(+18.69%)
Nov 09, 2022
3.100
3.590
2.980
3.210
22,301,480
+0.01(+0.31%)
Nov 08, 2022
3.250
3.420
3.090
3.200
14,235,520
-0.01(-0.31%)
Nov 07, 2022
3.300
3.310
3.170
3.210
10,033,592
-0.08(-2.43%)
Nov 04, 2022
3.570
3.600
3.180
3.290
14,127,912
-0.16(-4.64%)
Nov 03, 2022
3.160
3.530
3.110
3.450
14,406,164
+0.22(+6.81%)
Nov 02, 2022
3.400
3.220
3.230
14,771,763
-0.26(-7.45%)
Nov 01, 2022
3.660
3.720
3.311
3.490
20,981,596
-0.24(-6.43%)
Oct 31, 2022
3.110
3.890
3.080
3.730
40,583,796
+0.58(+18.41%)
Oct 28, 2022
3.000
3.170
2.910
3.150
13,377,864
+0.16(+5.35%)
Oct 27, 2022
3.100
3.198
2.970
2.990
19,198,532
-0.18(-5.68%)
Oct 26, 2022
2.930
3.339
2.830
3.170
43,872,068
+0.26(+8.93%)
Oct 25, 2022
2.400
3.020
2.350
2.910
42,848,232
+0.62(+27.07%)
Oct 24, 2022
2.400
2.400
2.230
2.290
8,836,421
-0.10(-4.18%)
Oct 21, 2022
2.360
2.400
2.260
2.390
8,680,578
+0.02(+0.84%)
Oct 20, 2022
2.420
2.530
2.350
2.370
10,448,789
-0.05(-2.07%)
Oct 19, 2022
2.550
2.630
2.400
2.420
8,387,028
-0.17(-6.56%)
Oct 18, 2022
2.620
2.670
2.480
2.590
8,273,390
+0.06(+2.37%)
Oct 17, 2022
2.430
2.670
2.394
2.530
16,179,353
+0.18(+7.66%)
Oct 14, 2022
2.490
2.570
2.340
2.350
11,053,104
-0.12(-4.86%)
Oct 13, 2022
2.330
2.540
2.320
2.470
13,886,739
-0.01(-0.40%)
Oct 12, 2022
2.380
2.500
2.320
2.480
13,758,060
+0.10(+4.20%)
Oct 11, 2022
2.420
2.580
2.330
2.380
14,105,247
-0.03(-1.24%)
Oct 10, 2022
2.800
2.820
2.380
2.410
20,968,452
-0.38(-13.62%)
Oct 07, 2022
3.700
3.730
2.765
2.790
56,396,240
-0.96(-25.60%)
Oct 06, 2022
3.070
3.830
2.920
3.750
37,092,416
+0.68(+22.15%)
Oct 05, 2022
3.070
3.090
2.950
3.070
5,237,201
-0.07(-2.23%)
Oct 04, 2022
3.000
3.180
2.990
3.140
7,932,586
+0.23(+7.90%)
Oct 03, 2022
2.780
2.930
2.720
2.910
6,953,261
+0.18(+6.59%)
Sep 30, 2022
2.750
2.875
2.720
2.730
4,222,384
-0.05(-1.80%)
Sep 29, 2022
2.950
2.970
2.770
2.780
5,607,173
-0.26(-8.55%)
Sep 28, 2022
2.850
3.050
2.840
3.040
5,333,321
+0.18(+6.29%)
Sep 27, 2022
2.830
2.920
2.750
2.860
9,301,700
+0.12(+4.38%)
Sep 26, 2022
2.810
3.030
2.735
2.740
9,263,130
-0.10(-3.52%)
Sep 23, 2022
2.630
2.840
2.600
2.840
8,378,030
+0.12(+4.41%)
Sep 22, 2022
2.940
2.990
2.690
2.720
9,701,118
-0.22(-7.48%)
Sep 21, 2022
3.110
3.118
2.930
2.940
8,027,270
-0.14(-4.55%)
Sep 20, 2022
3.180
3.230
3.080
3.080
4,511,861
-0.15(-4.64%)
Sep 19, 2022
3.130
3.240
3.080
3.230
5,812,165
+0.06(+1.89%)
Sep 16, 2022
3.380
3.390
3.170
3.170
9,462,745
-0.27(-7.85%)
Sep 15, 2022
3.450
3.570
3.410
3.440
7,077,319
-0.04(-1.15%)
Sep 14, 2022
3.480
3.480
3.365
3.480
4,879,536
+0.02(+0.58%)
Sep 13, 2022
3.640
3.660
3.440
3.460
8,633,061
-0.37(-9.66%)
Sep 12, 2022
3.690
3.845
3.640
3.830
7,178,652
+0.18(+4.93%)
Sep 09, 2022
3.540
3.760
3.540
3.650
9,122,683
+0.14(+3.99%)
Sep 08, 2022
3.370
3.510
3.340
3.510
7,131,191
+0.10(+2.93%)
Sep 07, 2022
3.210
3.460
3.150
3.410
8,631,625
+0.15(+4.60%)
Sep 06, 2022
3.450
3.480
3.230
3.260
8,187,407
-0.20(-5.78%)
Sep 02, 2022
3.550
3.620
3.440
3.460
6,903,458
-0.06(-1.70%)
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.