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
Shiner International Inc
(NY:
BEST
)
2.000
-0.050 (-2.44%)
Streaming Delayed Price
Updated: 10:28 AM EDT, May 28, 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 (%)
Feb 29, 2024
2.040
2.240
2.040
2.110
14,358
-0.05(-2.31%)
Feb 28, 2024
2.210
2.280
1.990
2.160
49,547
-0.08(-3.58%)
Feb 27, 2024
2.230
2.285
2.230
2.240
21,020
-0.06(-2.60%)
Feb 26, 2024
2.260
2.300
2.190
2.300
3,942
+0.06(+2.68%)
Feb 23, 2024
2.210
2.240
2.205
2.240
1,463
-0.02(-0.89%)
Feb 22, 2024
2.090
2.264
2.090
2.260
16,688
+0.14(+6.60%)
Feb 21, 2024
2.070
2.124
2.070
2.120
29,076
+0.03(+1.44%)
Feb 20, 2024
2.210
2.210
2.070
2.090
11,359
-0.13(-5.86%)
Feb 16, 2024
2.210
2.220
2.090
2.220
9,982
+0.03(+1.14%)
Feb 15, 2024
2.250
2.280
2.195
2.195
8,141
-0.06(-2.88%)
Feb 14, 2024
2.260
2.290
2.240
2.260
3,133
+0.00(+0.00%)
Feb 13, 2024
2.200
2.260
2.200
2.260
1,825
+0.00(+0.22%)
Feb 12, 2024
2.200
2.290
2.200
2.255
19,233
+0.04(+2.04%)
Feb 09, 2024
2.200
2.235
2.200
2.210
3,714
+0.01(+0.45%)
Feb 08, 2024
2.200
2.200
2.200
2.200
496
-0.05(-2.42%)
Feb 07, 2024
2.260
2.270
2.200
2.255
5,503
-0.02(-0.68%)
Feb 06, 2024
2.160
2.270
2.160
2.270
9,508
+0.13(+6.07%)
Feb 05, 2024
2.170
2.200
2.130
2.140
23,072
-0.13(-5.73%)
Feb 02, 2024
2.270
2.290
2.270
2.270
8,022
-0.01(-0.38%)
Feb 01, 2024
2.450
2.457
2.230
2.279
25,839
-0.04(-1.78%)
Jan 31, 2024
2.300
2.355
2.300
2.320
4,618
+0.00(+0.00%)
Jan 30, 2024
2.335
2.350
2.320
2.320
6,562
-0.02(-1.04%)
Jan 29, 2024
2.380
2.436
2.240
2.344
63,559
-0.07(-2.72%)
Jan 26, 2024
2.400
2.465
2.400
2.410
7,103
-0.05(-2.02%)
Jan 25, 2024
2.420
2.460
2.410
2.460
4,821
+0.00(+0.19%)
Jan 24, 2024
2.450
2.500
2.400
2.455
6,928
+0.03(+1.15%)
Jan 23, 2024
2.480
2.530
2.427
2.427
15,249
-0.01(-0.52%)
Jan 22, 2024
2.420
2.500
2.420
2.440
12,366
-0.02(-0.81%)
Jan 19, 2024
2.390
2.487
2.390
2.460
15,909
+0.00(+0.00%)
Jan 18, 2024
2.430
2.490
2.430
2.460
8,713
-0.02(-0.81%)
Jan 17, 2024
2.500
2.520
2.440
2.480
10,908
-0.07(-2.75%)
Jan 16, 2024
2.530
2.604
2.500
2.550
22,187
+0.02(+0.79%)
Jan 12, 2024
2.515
2.570
2.500
2.530
31,368
+0.01(+0.40%)
Jan 11, 2024
2.490
2.530
2.490
2.520
2,466
+0.03(+1.20%)
Jan 10, 2024
2.460
2.520
2.410
2.490
14,144
+0.04(+1.63%)
Jan 09, 2024
2.360
2.490
2.360
2.450
26,517
+0.05(+2.09%)
Jan 08, 2024
2.330
2.400
2.330
2.400
15,606
+0.03(+1.26%)
Jan 05, 2024
2.330
2.530
2.330
2.370
38,068
-0.02(-1.04%)
Jan 04, 2024
2.490
2.490
2.010
2.395
73,905
-0.07(-2.65%)
Jan 03, 2024
2.430
2.470
2.430
2.460
41,216
+0.00(+0.00%)
Jan 02, 2024
2.530
2.545
2.400
2.460
12,732
-0.09(-3.59%)
Dec 29, 2023
2.550
2.600
2.550
2.551
18,047
-0.01(-0.33%)
Dec 28, 2023
2.560
2.600
2.540
2.560
35,016
+0.02(+0.79%)
Dec 27, 2023
2.540
2.568
2.540
2.540
6,785
-0.03(-1.17%)
Dec 26, 2023
2.510
2.570
2.500
2.570
37,793
+0.06(+2.39%)
Dec 22, 2023
2.500
2.535
2.500
2.510
15,200
+0.01(+0.40%)
Dec 21, 2023
2.500
2.520
2.490
2.500
35,305
+0.02(+0.81%)
Dec 20, 2023
2.470
2.485
2.470
2.480
4,100
-0.04(-1.58%)
Dec 19, 2023
2.430
2.538
2.430
2.520
27,480
+0.10(+4.12%)
Dec 18, 2023
2.450
2.480
2.401
2.420
8,378
-0.05(-2.02%)
Dec 15, 2023
2.460
2.480
2.450
2.470
4,787
+0.01(+0.41%)
Dec 14, 2023
2.500
2.500
2.440
2.460
32,019
-0.00(-0.06%)
Dec 13, 2023
2.450
2.465
2.430
2.462
6,233
-0.03(-1.14%)
Dec 12, 2023
2.430
2.500
2.430
2.490
22,594
+0.03(+1.22%)
Dec 11, 2023
2.500
2.500
2.445
2.460
20,646
-0.02(-0.81%)
Dec 08, 2023
2.490
2.500
2.480
2.480
2,964
+0.01(+0.40%)
Dec 07, 2023
2.440
2.490
2.420
2.470
30,935
+0.00(+0.00%)
Dec 06, 2023
2.420
2.500
2.420
2.470
15,452
+0.02(+0.61%)
Dec 05, 2023
2.400
2.530
2.400
2.455
31,627
-0.02(-0.61%)
Dec 04, 2023
2.470
2.530
2.450
2.470
45,423
+0.00(+0.00%)
Dec 01, 2023
2.340
2.520
2.330
2.470
117,415
+0.09(+3.78%)
Nov 30, 2023
2.400
2.415
2.250
2.380
61,199
-0.06(-2.46%)
Nov 29, 2023
2.470
2.470
2.400
2.440
37,608
-0.04(-1.61%)
Nov 28, 2023
2.420
2.500
2.420
2.480
27,556
-0.01(-0.40%)
Nov 27, 2023
2.540
2.540
2.460
2.490
21,654
-0.05(-1.97%)
Nov 24, 2023
2.490
2.540
2.490
2.540
8,972
+0.02(+0.79%)
Nov 22, 2023
2.550
2.570
2.520
2.520
27,025
-0.06(-2.33%)
Nov 21, 2023
2.560
2.600
2.550
2.580
13,656
-0.01(-0.39%)
Nov 20, 2023
2.550
2.620
2.550
2.590
4,593
+0.00(+0.00%)
Nov 17, 2023
2.490
2.620
2.490
2.590
7,669
-0.01(-0.38%)
Nov 16, 2023
2.581
2.610
2.581
2.600
5,425
-0.05(-1.89%)
Nov 15, 2023
2.580
2.650
2.580
2.650
22,956
+0.01(+0.38%)
Nov 14, 2023
2.750
2.750
2.570
2.640
40,811
-0.06(-2.22%)
Nov 13, 2023
2.660
2.730
2.600
2.700
82,548
+0.10(+3.85%)
Nov 10, 2023
2.570
2.650
2.560
2.600
75,442
+0.02(+0.78%)
Nov 09, 2023
2.610
2.670
2.580
2.580
116,386
-0.02(-0.77%)
Nov 08, 2023
2.650
2.700
2.580
2.600
39,579
-0.11(-4.06%)
Nov 07, 2023
2.630
2.730
2.630
2.710
126,342
+0.06(+2.26%)
Nov 06, 2023
2.700
2.740
2.560
2.650
231,595
+0.26(+10.88%)
Nov 03, 2023
2.310
2.390
2.310
2.390
1,850
+0.09(+3.91%)
Nov 02, 2023
2.410
2.470
2.300
2.300
4,136
-0.08(-3.36%)
Nov 01, 2023
2.260
2.380
2.260
2.380
4,126
+0.11(+5.08%)
Oct 31, 2023
2.270
2.270
2.220
2.265
23,505
-0.16(-6.41%)
Oct 30, 2023
2.310
2.480
2.268
2.420
7,841
+0.16(+7.08%)
Oct 27, 2023
2.170
2.320
2.150
2.260
7,788
+0.12(+5.61%)
Oct 26, 2023
2.140
2.140
2.110
2.140
40,595
-0.04(-1.97%)
Oct 25, 2023
2.170
2.183
2.170
2.183
2,764
+0.02(+0.79%)
Oct 24, 2023
2.150
2.180
2.110
2.166
30,374
+0.05(+2.16%)
Oct 23, 2023
2.110
2.150
2.110
2.120
5,464
-0.01(-0.47%)
Oct 20, 2023
2.100
2.130
2.100
2.130
2,921
+0.01(+0.71%)
Oct 19, 2023
2.130
2.130
2.111
2.115
2,039
+0.00(+0.00%)
Oct 18, 2023
2.154
2.154
2.110
2.115
4,219
-0.04(-2.08%)
Oct 17, 2023
2.200
2.200
2.110
2.160
4,094
-0.04(-1.82%)
Oct 16, 2023
2.220
2.224
2.200
2.200
5,162
-0.02(-0.90%)
Oct 13, 2023
2.220
2.220
2.215
2.220
2,096
-0.02(-0.89%)
Oct 12, 2023
2.230
2.240
2.225
2.240
476
+0.01(+0.62%)
Oct 11, 2023
2.220
2.226
2.220
2.226
886
-0.01(-0.58%)
Oct 10, 2023
2.220
2.267
2.220
2.239
6,232
+0.02(+0.86%)
Oct 09, 2023
2.290
2.290
2.220
2.220
6,235
+0.00(+0.00%)
Oct 06, 2023
2.220
2.280
2.220
2.220
3,001
-0.03(-1.16%)
Oct 05, 2023
2.220
2.246
2.220
2.246
1,551
+0.03(+1.18%)
Oct 04, 2023
2.220
2.260
2.220
2.220
31,726
-0.08(-3.48%)
Oct 03, 2023
2.220
2.300
2.220
2.300
1,944
+0.05(+2.22%)
Oct 02, 2023
2.220
2.280
2.220
2.250
3,042
+0.03(+1.35%)
Sep 29, 2023
2.320
2.320
2.220
2.220
6,431
-0.08(-3.48%)
Sep 28, 2023
2.320
2.373
2.300
2.300
30,380
-0.10(-4.17%)
Sep 27, 2023
2.390
2.400
2.380
2.400
1,932
+0.03(+1.27%)
Sep 26, 2023
2.310
2.430
2.310
2.370
4,461
-0.03(-1.25%)
Sep 25, 2023
2.420
2.489
2.380
2.400
5,648
-0.08(-3.23%)
Sep 22, 2023
2.450
2.490
2.410
2.480
10,930
+0.04(+1.64%)
Sep 21, 2023
2.380
2.485
2.380
2.440
12,932
+0.06(+2.52%)
Sep 20, 2023
2.370
2.460
2.370
2.380
14,831
-0.04(-1.65%)
Sep 19, 2023
2.370
2.510
2.370
2.420
14,435
-0.03(-1.22%)
Sep 18, 2023
2.370
2.580
2.370
2.450
23,116
+0.05(+2.08%)
Sep 15, 2023
2.480
2.620
2.400
2.400
12,285
-0.13(-5.14%)
Sep 14, 2023
2.500
2.540
2.490
2.530
5,853
+0.05(+2.02%)
Sep 13, 2023
2.450
2.490
2.450
2.480
4,191
+0.00(+0.00%)
Sep 12, 2023
2.500
2.542
2.450
2.480
6,504
-0.01(-0.40%)
Sep 11, 2023
2.390
2.570
2.390
2.490
20,838
+0.08(+3.32%)
Sep 08, 2023
2.480
2.540
2.370
2.410
24,485
-0.12(-4.74%)
Sep 07, 2023
2.510
2.660
2.510
2.530
40,310
-0.07(-2.69%)
Sep 06, 2023
2.660
2.670
2.600
2.600
18,556
-0.06(-2.26%)
Sep 05, 2023
2.760
2.830
2.660
2.660
32,605
-0.19(-6.67%)
Sep 01, 2023
2.900
2.900
2.810
2.850
15,023
-0.01(-0.35%)
Aug 31, 2023
2.830
2.880
2.760
2.860
39,533
+0.02(+0.70%)
Aug 30, 2023
2.820
2.860
2.790
2.840
17,419
+0.01(+0.35%)
Aug 29, 2023
2.610
2.860
2.610
2.830
20,650
+0.16(+5.99%)
Aug 28, 2023
2.880
2.920
2.640
2.670
27,126
-0.18(-6.32%)
Aug 25, 2023
2.700
2.890
2.700
2.850
44,672
+0.19(+7.14%)
Aug 24, 2023
2.400
2.660
2.400
2.660
23,107
+0.22(+9.02%)
Aug 23, 2023
2.490
2.526
2.400
2.440
17,462
+0.14(+6.09%)
Aug 22, 2023
2.480
2.570
2.300
2.300
11,915
-0.17(-6.88%)
Aug 21, 2023
2.350
2.486
2.350
2.470
10,159
+0.06(+2.49%)
Aug 18, 2023
2.350
2.450
2.350
2.410
18,164
-0.04(-1.63%)
Aug 17, 2023
2.560
2.560
2.450
2.450
39,762
-0.02(-0.81%)
Aug 16, 2023
2.620
2.620
2.470
2.470
16,838
-0.09(-3.52%)
Aug 15, 2023
2.550
2.600
2.430
2.560
22,251
+0.12(+4.92%)
Aug 14, 2023
2.700
2.738
2.437
2.440
32,768
-0.32(-11.59%)
Aug 11, 2023
2.750
2.930
2.650
2.760
29,761
-0.04(-1.43%)
Aug 10, 2023
2.870
2.940
2.750
2.800
71,956
-0.02(-0.71%)
Aug 09, 2023
2.590
2.850
2.594
2.820
49,364
+0.17(+6.42%)
Aug 08, 2023
2.630
2.690
2.600
2.650
21,351
-0.04(-1.49%)
Aug 07, 2023
2.440
2.700
2.440
2.690
38,220
+0.17(+6.96%)
Aug 04, 2023
2.430
2.660
2.380
2.515
46,819
+0.06(+2.24%)
Aug 03, 2023
2.420
2.470
2.350
2.460
34,264
+0.01(+0.41%)
Aug 02, 2023
2.280
2.500
2.280
2.450
33,513
+0.09(+3.81%)
Aug 01, 2023
2.330
2.390
2.250
2.360
34,104
+0.02(+0.85%)
Jul 31, 2023
2.230
2.380
2.230
2.340
35,189
+0.06(+2.63%)
Jul 28, 2023
2.200
2.320
2.200
2.280
28,585
+0.07(+3.17%)
Jul 27, 2023
2.330
2.400
2.200
2.210
37,022
-0.13(-5.56%)
Jul 26, 2023
2.250
2.400
2.250
2.340
37,840
+0.02(+0.86%)
Jul 25, 2023
2.258
2.400
2.240
2.320
57,818
+0.10(+4.50%)
Jul 24, 2023
2.120
2.285
2.120
2.220
49,578
+0.06(+2.78%)
Jul 21, 2023
2.240
2.292
2.100
2.160
34,145
-0.03(-1.37%)
Jul 20, 2023
2.260
2.340
2.150
2.190
30,370
-0.09(-3.95%)
Jul 19, 2023
2.250
2.340
2.163
2.280
44,904
-0.02(-0.87%)
Jul 18, 2023
2.280
2.380
2.280
2.300
35,566
+0.03(+1.32%)
Jul 17, 2023
2.350
2.400
2.270
2.270
39,302
-0.04(-1.73%)
Jul 14, 2023
2.300
2.360
2.260
2.310
46,641
+0.05(+2.21%)
Jul 13, 2023
2.090
2.330
2.091
2.260
40,970
+0.18(+8.65%)
Jul 12, 2023
2.030
2.100
2.030
2.080
47,321
+0.07(+3.48%)
Jul 11, 2023
1.950
2.030
1.950
2.010
47,024
+0.06(+3.08%)
Jul 10, 2023
1.840
1.973
1.750
1.950
119,106
+0.20(+11.43%)
Jul 07, 2023
1.810
1.900
1.680
1.750
117,964
-0.12(-6.42%)
Jul 06, 2023
2.100
2.130
1.700
1.870
152,058
-0.27(-12.62%)
Jul 05, 2023
2.130
2.220
2.130
2.140
27,641
+0.01(+0.47%)
Jul 03, 2023
2.130
2.225
2.130
2.130
89,078
+0.00(+0.00%)
Jun 30, 2023
2.250
2.256
2.130
2.130
22,344
-0.13(-5.75%)
Jun 29, 2023
2.270
2.340
2.240
2.260
33,049
-0.03(-1.31%)
Jun 28, 2023
2.130
2.359
2.130
2.290
43,920
+0.16(+7.51%)
Jun 27, 2023
2.160
2.188
2.100
2.130
51,962
+0.02(+0.95%)
Jun 26, 2023
2.010
2.200
2.010
2.110
46,784
+0.10(+4.98%)
Jun 23, 2023
2.100
2.137
2.010
2.010
45,365
-0.09(-4.29%)
Jun 22, 2023
2.187
2.187
2.100
2.100
25,636
-0.03(-1.41%)
Jun 21, 2023
2.160
2.200
2.100
2.130
34,915
-0.02(-0.93%)
Jun 20, 2023
2.200
2.225
2.110
2.150
23,518
-0.05(-2.27%)
Jun 16, 2023
2.110
2.220
2.110
2.200
20,871
+0.08(+3.77%)
Jun 15, 2023
2.210
2.230
2.110
2.120
126,894
-0.10(-4.50%)
Jun 14, 2023
2.080
2.330
2.080
2.220
70,221
+0.14(+6.73%)
Jun 13, 2023
2.080
2.260
2.080
2.080
78,574
-0.05(-2.35%)
Jun 12, 2023
2.190
2.307
2.080
2.130
57,192
-0.15(-6.58%)
Jun 09, 2023
2.260
2.370
2.260
2.280
11,239
+0.02(+0.88%)
Jun 08, 2023
2.270
2.409
2.260
2.260
25,601
-0.06(-2.59%)
Jun 07, 2023
2.170
2.400
2.170
2.320
26,706
+0.10(+4.50%)
Jun 06, 2023
2.560
2.570
2.170
2.220
67,793
-0.08(-3.48%)
Jun 05, 2023
2.510
2.665
2.300
2.300
40,476
-0.28(-10.85%)
Jun 02, 2023
2.670
2.695
2.580
2.580
11,612
+0.02(+0.78%)
Jun 01, 2023
2.570
2.675
2.560
2.560
19,049
-0.01(-0.39%)
May 31, 2023
2.600
2.810
2.570
2.570
16,269
+0.02(+0.78%)
May 30, 2023
2.470
2.723
2.470
2.550
24,919
-0.07(-2.67%)
May 26, 2023
2.610
2.739
2.600
2.620
21,467
+0.05(+1.95%)
May 25, 2023
2.700
2.761
2.570
2.570
23,946
-0.18(-6.55%)
May 24, 2023
2.690
2.940
2.660
2.750
21,416
+0.00(+0.00%)
May 23, 2023
2.840
2.940
2.740
2.750
15,189
-0.04(-1.43%)
May 22, 2023
2.850
2.940
2.790
2.790
26,400
-0.21(-7.00%)
May 19, 2023
2.870
3.025
2.870
3.000
12,197
+0.15(+5.26%)
May 18, 2023
2.800
3.045
2.800
2.850
20,913
+0.01(+0.35%)
May 17, 2023
2.760
2.930
2.760
2.840
15,436
+0.14(+5.18%)
May 16, 2023
2.670
2.777
2.660
2.700
9,187
-0.08(-2.87%)
May 15, 2023
2.790
2.860
2.660
2.780
30,362
-0.04(-1.42%)
May 12, 2023
2.820
2.892
2.660
2.820
17,668
-0.10(-3.42%)
May 11, 2023
2.850
2.941
2.850
2.920
10,428
-0.03(-1.02%)
May 10, 2023
2.720
3.000
2.660
2.950
16,731
+0.21(+7.66%)
May 09, 2023
2.720
2.990
2.720
2.740
39,435
-0.07(-2.49%)
May 08, 2023
2.830
2.895
2.810
2.810
15,510
-0.16(-5.39%)
May 05, 2023
2.980
3.050
2.910
2.970
21,111
-0.01(-0.34%)
May 04, 2023
2.970
3.030
2.970
2.980
14,805
+0.00(+0.00%)
May 03, 2023
3.030
3.060
2.980
2.980
3,699
+0.01(+0.34%)
May 02, 2023
2.970
3.050
2.970
2.970
37,096
-0.06(-1.98%)
May 01, 2023
2.900
3.040
2.900
3.030
11,186
+0.05(+1.68%)
Apr 28, 2023
2.960
3.050
2.950
2.980
30,822
+0.08(+2.76%)
Apr 27, 2023
2.930
3.000
2.890
2.900
23,055
-0.03(-1.02%)
Apr 26, 2023
2.910
3.000
2.900
2.930
28,871
+0.08(+2.81%)
Apr 25, 2023
2.870
3.000
2.805
2.850
26,609
-0.08(-2.73%)
Apr 24, 2023
2.960
2.965
2.890
2.930
23,077
-0.03(-1.01%)
Apr 21, 2023
2.900
3.000
2.880
2.960
32,693
+0.11(+3.86%)
Apr 20, 2023
2.840
2.940
2.810
2.850
32,136
+0.10(+3.64%)
Apr 19, 2023
2.780
2.850
2.700
2.750
24,640
-0.13(-4.51%)
Apr 18, 2023
2.810
2.910
2.790
2.880
24,485
+0.09(+3.23%)
Apr 17, 2023
2.760
3.220
2.760
2.790
81,393
+0.13(+4.89%)
Apr 14, 2023
2.630
2.780
2.630
2.660
22,963
+0.03(+1.14%)
Apr 13, 2023
2.560
2.700
2.560
2.630
20,077
+0.06(+2.33%)
Apr 12, 2023
2.590
2.631
2.550
2.570
29,311
+0.03(+1.18%)
Apr 11, 2023
2.410
2.600
2.410
2.540
58,388
+0.13(+5.40%)
Apr 10, 2023
2.410
2.480
2.310
2.410
38,156
-0.07(-2.83%)
Apr 06, 2023
2.370
2.530
2.370
2.480
27,742
+0.11(+4.64%)
Apr 05, 2023
2.630
2.630
2.020
2.370
92,342
-0.29(-10.90%)
Apr 04, 2023
2.680
2.790
2.520
2.660
106,118
-0.22(-7.66%)
Apr 03, 2023
3.000
3.067
2.817
2.881
42,744
-0.28(-8.84%)
Mar 31, 2023
2.964
3.200
2.964
3.160
29,584
+0.08(+2.48%)
Mar 30, 2023
2.960
3.140
2.960
3.084
26,635
+0.00(+0.13%)
Mar 29, 2023
2.880
3.120
2.880
3.080
29,398
+0.19(+6.72%)
Mar 28, 2023
2.921
3.001
2.886
2.886
33,371
-0.12(-3.84%)
Mar 27, 2023
3.280
3.280
3.000
3.001
47,229
-0.25(-7.83%)
Mar 24, 2023
3.200
3.360
3.200
3.256
52,160
-0.02(-0.73%)
Mar 23, 2023
3.080
3.281
3.080
3.280
72,998
-0.10(-3.00%)
Mar 22, 2023
3.120
3.400
3.120
3.381
63,754
+0.26(+8.37%)
Mar 21, 2023
3.092
3.144
2.920
3.120
31,466
+0.20(+6.85%)
Mar 20, 2023
2.880
3.080
2.880
2.920
32,011
-0.08(-2.67%)
Mar 17, 2023
2.800
3.150
2.800
3.000
47,760
-0.06(-1.96%)
Mar 16, 2023
3.000
3.150
2.920
3.060
44,876
+0.05(+1.70%)
Mar 15, 2023
2.840
3.117
2.840
3.009
30,049
-0.05(-1.69%)
Mar 14, 2023
3.000
3.133
2.801
3.060
39,767
+0.02(+0.67%)
Mar 13, 2023
2.764
3.080
2.764
3.040
38,727
+0.04(+1.33%)
Mar 10, 2023
3.000
3.120
2.804
3.000
59,972
+0.00(+0.00%)
Mar 09, 2023
3.000
3.320
3.000
3.000
82,612
+0.10(+3.42%)
Mar 08, 2023
2.884
3.400
2.880
2.901
324,931
+0.30(+11.52%)
Mar 07, 2023
2.720
2.720
2.568
2.601
45,190
+0.00(+0.05%)
Mar 06, 2023
2.568
2.689
2.568
2.600
17,606
+0.03(+1.12%)
Mar 03, 2023
2.480
2.676
2.480
2.571
23,149
-0.03(-1.11%)
Mar 02, 2023
2.560
2.620
2.520
2.600
14,201
+0.04(+1.56%)
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.