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
Inogen Inc
(NQ:
INGN
)
8.950
+0.110 (+1.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
May 16, 2024
8.780
9.370
8.735
8.950
268,612
+0.11(+1.24%)
May 15, 2024
9.100
9.200
8.800
8.840
227,767
-0.08(-0.90%)
May 14, 2024
8.900
9.200
8.670
8.920
389,105
+0.11(+1.19%)
May 13, 2024
8.590
9.080
8.480
8.815
486,162
+0.35(+4.20%)
May 10, 2024
8.740
8.890
8.400
8.460
494,813
-0.23(-2.65%)
May 09, 2024
8.200
8.870
8.030
8.690
657,464
+0.45(+5.46%)
May 08, 2024
8.200
8.750
7.420
8.240
882,017
+0.94(+12.88%)
May 07, 2024
7.180
7.506
7.075
7.300
357,447
+0.11(+1.53%)
May 06, 2024
7.400
7.400
7.010
7.190
441,594
+0.04(+0.56%)
May 03, 2024
7.200
7.300
7.000
7.150
148,016
+0.12(+1.71%)
May 02, 2024
7.200
7.350
6.750
7.030
215,068
-0.02(-0.28%)
May 01, 2024
6.830
7.330
6.720
7.050
148,793
+0.25(+3.68%)
Apr 30, 2024
6.910
6.945
6.720
6.800
225,547
-0.22(-3.13%)
Apr 29, 2024
6.840
7.040
6.670
7.020
203,384
+0.24(+3.54%)
Apr 26, 2024
6.480
6.780
6.468
6.780
174,045
+0.30(+4.63%)
Apr 25, 2024
6.990
6.990
6.420
6.480
197,744
-0.57(-8.09%)
Apr 24, 2024
6.880
7.070
6.720
7.050
231,138
+0.15(+2.17%)
Apr 23, 2024
6.690
7.070
6.640
6.900
184,495
+0.20(+2.99%)
Apr 22, 2024
6.760
6.835
6.620
6.700
173,383
-0.05(-0.74%)
Apr 19, 2024
6.920
7.280
6.680
6.750
260,842
-0.34(-4.80%)
Apr 18, 2024
6.970
7.200
6.770
7.090
346,206
+0.14(+2.01%)
Apr 17, 2024
7.000
7.040
6.750
6.950
464,068
+0.02(+0.29%)
Apr 16, 2024
7.020
7.220
6.830
6.930
211,820
-0.23(-3.21%)
Apr 15, 2024
7.380
7.400
7.060
7.160
309,033
-0.20(-2.72%)
Apr 12, 2024
7.140
7.380
6.950
7.360
250,742
+0.08(+1.10%)
Apr 11, 2024
7.420
7.680
7.150
7.280
228,981
-0.12(-1.62%)
Apr 10, 2024
7.410
7.710
7.150
7.400
692,234
-0.32(-4.15%)
Apr 09, 2024
6.490
7.950
6.460
7.720
869,153
+1.29(+20.06%)
Apr 08, 2024
6.340
6.569
6.140
6.430
332,439
+0.13(+2.06%)
Apr 05, 2024
6.650
6.780
6.290
6.300
327,628
-0.35(-5.26%)
Apr 04, 2024
7.180
7.240
6.560
6.650
195,721
-0.29(-4.18%)
Apr 03, 2024
7.010
7.210
6.905
6.940
172,175
-0.15(-2.12%)
Apr 02, 2024
7.320
7.375
6.880
7.090
286,344
-0.45(-5.97%)
Apr 01, 2024
8.070
8.070
7.520
7.540
235,634
-0.53(-6.57%)
Mar 28, 2024
7.920
8.190
7.900
8.070
315,844
+0.11(+1.32%)
Mar 27, 2024
7.820
8.030
7.730
7.965
242,350
+0.22(+2.91%)
Mar 26, 2024
7.650
7.840
7.550
7.740
227,522
+0.22(+2.93%)
Mar 25, 2024
7.120
7.630
7.120
7.520
329,809
+0.45(+6.36%)
Mar 22, 2024
7.140
7.140
6.840
7.070
245,301
-0.05(-0.70%)
Mar 21, 2024
6.990
7.210
6.780
7.120
303,449
+0.23(+3.34%)
Mar 20, 2024
6.820
7.000
6.640
6.890
150,139
+0.04(+0.58%)
Mar 19, 2024
6.800
6.980
6.760
6.850
198,700
+0.01(+0.15%)
Mar 18, 2024
6.890
7.220
6.670
6.840
449,950
-0.06(-0.87%)
Mar 15, 2024
6.750
6.980
6.650
6.900
296,398
+0.15(+2.22%)
Mar 14, 2024
7.150
7.150
6.640
6.750
263,390
-0.39(-5.46%)
Mar 13, 2024
6.960
7.220
6.955
7.140
241,017
+0.16(+2.29%)
Mar 12, 2024
7.130
7.200
6.770
6.980
422,543
-0.21(-2.92%)
Mar 11, 2024
7.670
7.670
7.180
7.190
220,062
-0.40(-5.27%)
Mar 08, 2024
7.660
8.030
7.520
7.590
613,169
+0.05(+0.66%)
Mar 07, 2024
7.080
7.590
7.080
7.540
410,392
+0.51(+7.25%)
Mar 06, 2024
6.850
7.150
6.726
7.030
441,368
+0.28(+4.15%)
Mar 05, 2024
6.550
6.980
6.519
6.750
330,757
+0.07(+1.05%)
Mar 04, 2024
7.040
7.060
6.470
6.680
610,695
-0.35(-4.91%)
Mar 01, 2024
6.670
7.030
6.600
7.025
706,257
+0.38(+5.64%)
Feb 29, 2024
6.300
6.970
6.220
6.650
1,132,967
+0.36(+5.72%)
Feb 28, 2024
7.100
7.240
5.820
6.290
2,832,860
-3.05(-32.66%)
Feb 27, 2024
9.380
9.700
9.120
9.340
570,031
+0.06(+0.65%)
Feb 26, 2024
9.380
9.460
9.031
9.280
306,790
+0.09(+0.98%)
Feb 23, 2024
9.270
9.380
9.060
9.190
270,582
-0.18(-1.92%)
Feb 22, 2024
9.350
9.650
9.250
9.370
264,461
-0.02(-0.21%)
Feb 21, 2024
9.300
9.490
9.070
9.390
564,775
-0.10(-1.05%)
Feb 20, 2024
9.850
10.06
9.470
9.490
723,383
-0.54(-5.38%)
Feb 16, 2024
9.920
10.27
9.461
10.03
589,077
-0.12(-1.18%)
Feb 15, 2024
9.160
10.64
9.160
10.15
1,733,795
+1.64(+19.27%)
Feb 14, 2024
8.200
8.550
8.000
8.510
599,875
+0.52(+6.51%)
Feb 13, 2024
8.310
8.550
7.910
7.990
780,847
-0.72(-8.27%)
Feb 12, 2024
8.480
9.050
8.333
8.710
1,510,037
+0.50(+6.09%)
Feb 09, 2024
7.620
8.370
7.520
8.210
1,111,852
+0.64(+8.45%)
Feb 08, 2024
7.660
7.990
7.360
7.570
934,032
-0.11(-1.43%)
Feb 07, 2024
7.430
7.740
6.970
7.680
1,050,685
+0.24(+3.23%)
Feb 06, 2024
6.700
7.510
6.670
7.440
780,199
+0.73(+10.88%)
Feb 05, 2024
6.490
6.850
6.331
6.710
436,891
+0.05(+0.75%)
Feb 02, 2024
7.190
7.190
6.650
6.660
468,562
-0.61(-8.39%)
Feb 01, 2024
7.110
7.490
6.950
7.270
757,754
+0.15(+2.18%)
Jan 31, 2024
6.280
7.490
6.215
7.115
2,037,012
+0.78(+12.31%)
Jan 30, 2024
5.990
6.440
5.790
6.335
694,476
+0.33(+5.58%)
Jan 29, 2024
5.730
6.020
5.670
6.000
217,998
+0.30(+5.26%)
Jan 26, 2024
5.690
5.815
5.605
5.700
498,019
+0.06(+1.06%)
Jan 25, 2024
5.500
5.650
5.370
5.640
283,633
+0.31(+5.82%)
Jan 24, 2024
5.540
5.580
5.330
5.330
261,649
-0.16(-2.91%)
Jan 23, 2024
5.650
5.740
5.380
5.490
775,877
-0.08(-1.44%)
Jan 22, 2024
5.350
5.650
5.270
5.570
398,026
+0.22(+4.11%)
Jan 19, 2024
5.370
5.390
5.080
5.350
446,693
+0.02(+0.47%)
Jan 18, 2024
5.370
5.431
5.160
5.325
246,559
-0.04(-0.84%)
Jan 17, 2024
5.240
5.420
5.210
5.370
371,809
-0.03(-0.56%)
Jan 16, 2024
5.870
5.900
5.360
5.400
787,657
-0.58(-9.70%)
Jan 12, 2024
6.290
6.550
5.940
5.980
615,504
-0.30(-4.85%)
Jan 11, 2024
6.310
6.480
6.011
6.285
453,548
-0.08(-1.18%)
Jan 10, 2024
6.010
6.370
5.720
6.360
543,770
+0.31(+5.12%)
Jan 09, 2024
6.350
6.500
6.040
6.050
515,559
-0.49(-7.42%)
Jan 08, 2024
6.050
6.560
5.955
6.535
1,117,954
+0.46(+7.66%)
Jan 05, 2024
5.130
6.480
5.090
6.070
3,008,985
+0.81(+15.40%)
Jan 04, 2024
5.360
5.365
5.180
5.260
164,080
-0.02(-0.28%)
Jan 03, 2024
5.620
5.620
5.230
5.275
341,872
-0.39(-6.97%)
Jan 02, 2024
5.470
5.850
5.290
5.670
240,395
+0.18(+3.28%)
Dec 29, 2023
5.630
5.650
5.460
5.490
209,148
-0.16(-2.83%)
Dec 28, 2023
5.600
5.700
5.500
5.650
310,469
+0.07(+1.16%)
Dec 27, 2023
5.720
5.730
5.430
5.585
193,535
-0.16(-2.70%)
Dec 26, 2023
5.780
5.850
5.690
5.740
100,450
-0.04(-0.69%)
Dec 22, 2023
6.090
6.090
5.660
5.780
170,588
-0.13(-2.20%)
Dec 21, 2023
6.080
6.132
5.820
5.910
154,269
+0.10(+1.72%)
Dec 20, 2023
5.920
6.100
5.790
5.810
188,689
-0.15(-2.52%)
Dec 19, 2023
5.960
6.080
5.770
5.960
493,959
+0.18(+3.11%)
Dec 18, 2023
6.170
6.170
5.760
5.780
214,604
-0.35(-5.71%)
Dec 15, 2023
6.410
6.480
6.070
6.130
388,030
-0.19(-3.01%)
Dec 14, 2023
6.290
6.640
6.267
6.320
315,945
+0.20(+3.27%)
Dec 13, 2023
5.750
6.140
5.560
6.120
342,347
+0.34(+5.88%)
Dec 12, 2023
5.610
5.890
5.520
5.780
181,784
+0.10(+1.76%)
Dec 11, 2023
5.950
5.970
5.560
5.680
199,014
-0.26(-4.38%)
Dec 08, 2023
5.800
6.070
5.800
5.940
323,820
+0.13(+2.24%)
Dec 07, 2023
5.010
6.560
4.950
5.810
1,846,519
+0.82(+16.43%)
Dec 06, 2023
5.100
5.350
4.935
4.990
337,657
-0.10(-1.96%)
Dec 05, 2023
5.750
5.750
4.930
5.090
370,704
-0.59(-10.39%)
Dec 04, 2023
5.750
5.930
5.640
5.680
147,397
-0.04(-0.70%)
Dec 01, 2023
5.780
5.920
5.610
5.720
176,801
-0.10(-1.72%)
Nov 30, 2023
5.890
6.010
5.590
5.820
223,631
-0.04(-0.68%)
Nov 29, 2023
5.840
6.040
5.600
5.860
570,892
+0.07(+1.21%)
Nov 28, 2023
5.860
5.880
5.550
5.790
541,929
-0.09(-1.53%)
Nov 27, 2023
5.960
6.270
5.860
5.880
497,957
-0.15(-2.49%)
Nov 24, 2023
5.810
6.040
5.800
6.030
239,006
+0.24(+4.15%)
Nov 22, 2023
5.900
6.080
5.752
5.790
383,981
-0.03(-0.52%)
Nov 21, 2023
5.720
5.880
5.530
5.820
331,635
+0.03(+0.52%)
Nov 20, 2023
5.780
5.820
5.600
5.790
416,191
+0.05(+0.87%)
Nov 17, 2023
5.720
5.820
5.400
5.740
202,497
+0.10(+1.77%)
Nov 16, 2023
5.760
6.050
5.620
5.640
341,197
-0.15(-2.59%)
Nov 15, 2023
5.500
5.870
5.500
5.790
458,697
+0.30(+5.46%)
Nov 14, 2023
5.130
5.490
5.130
5.490
379,434
+0.63(+12.96%)
Nov 13, 2023
4.790
4.990
4.678
4.860
248,325
+0.01(+0.21%)
Nov 10, 2023
4.810
4.865
4.590
4.850
394,287
+0.04(+0.83%)
Nov 09, 2023
5.220
5.220
4.790
4.810
285,791
-0.40(-7.68%)
Nov 08, 2023
4.960
5.330
4.490
5.210
374,727
-0.06(-1.14%)
Nov 07, 2023
5.270
5.320
5.080
5.270
268,753
-0.01(-0.19%)
Nov 06, 2023
5.400
5.510
5.250
5.280
282,337
-0.05(-0.94%)
Nov 03, 2023
5.200
5.440
5.200
5.330
363,860
+0.20(+3.90%)
Nov 02, 2023
5.000
5.140
4.910
5.130
299,916
+0.22(+4.48%)
Nov 01, 2023
4.490
4.930
4.440
4.910
266,555
+0.44(+9.84%)
Oct 31, 2023
4.500
4.630
4.370
4.470
375,128
+0.05(+1.13%)
Oct 30, 2023
4.620
4.910
4.390
4.420
949,366
+0.21(+4.99%)
Oct 27, 2023
4.550
4.550
4.130
4.210
287,924
-0.21(-4.75%)
Oct 26, 2023
4.600
4.600
4.395
4.420
267,715
-0.10(-2.21%)
Oct 25, 2023
4.510
4.540
4.370
4.520
163,536
-0.03(-0.66%)
Oct 24, 2023
4.490
4.710
4.490
4.550
299,112
+0.12(+2.71%)
Oct 23, 2023
4.450
4.560
4.390
4.430
271,805
-0.03(-0.67%)
Oct 20, 2023
4.620
4.760
4.400
4.460
202,469
-0.16(-3.46%)
Oct 19, 2023
4.670
4.760
4.600
4.620
86,404
-0.06(-1.28%)
Oct 18, 2023
4.860
4.860
4.670
4.680
932,653
-0.24(-4.88%)
Oct 17, 2023
4.850
5.040
4.770
4.920
154,146
+0.03(+0.61%)
Oct 16, 2023
4.670
4.910
4.540
4.890
195,810
+0.28(+6.07%)
Oct 13, 2023
4.550
4.640
4.410
4.610
237,993
+0.07(+1.54%)
Oct 12, 2023
4.760
4.760
4.415
4.540
272,629
-0.22(-4.62%)
Oct 11, 2023
5.000
5.000
4.680
4.760
140,033
-0.24(-4.80%)
Oct 10, 2023
4.720
5.010
4.720
5.000
142,634
+0.29(+6.27%)
Oct 09, 2023
4.700
4.740
4.560
4.705
235,373
-0.08(-1.77%)
Oct 06, 2023
4.780
4.850
4.640
4.790
228,652
-0.02(-0.42%)
Oct 05, 2023
4.920
4.965
4.790
4.810
190,376
-0.13(-2.63%)
Oct 04, 2023
4.960
5.000
4.740
4.940
203,856
+0.06(+1.13%)
Oct 03, 2023
5.140
5.260
4.870
4.885
190,840
-0.29(-5.69%)
Oct 02, 2023
5.200
5.260
5.000
5.180
324,361
-0.04(-0.77%)
Sep 29, 2023
5.410
5.430
5.190
5.220
179,534
-0.14(-2.61%)
Sep 28, 2023
5.310
5.390
5.280
5.360
416,884
+0.06(+1.13%)
Sep 27, 2023
5.280
5.400
5.260
5.300
242,739
+0.05(+0.95%)
Sep 26, 2023
5.080
5.310
5.080
5.250
188,204
+0.11(+2.14%)
Sep 25, 2023
5.180
5.180
5.125
5.140
173,032
-0.07(-1.34%)
Sep 22, 2023
5.170
5.290
5.140
5.210
320,197
+0.06(+1.17%)
Sep 21, 2023
5.090
5.220
5.055
5.150
246,512
-0.05(-0.96%)
Sep 20, 2023
5.420
5.510
5.105
5.200
196,551
-0.22(-4.06%)
Sep 19, 2023
5.390
5.480
5.280
5.420
229,337
+0.02(+0.37%)
Sep 18, 2023
5.600
5.630
5.380
5.400
256,632
-0.18(-3.23%)
Sep 15, 2023
5.980
6.030
5.570
5.580
505,771
-0.40(-6.69%)
Sep 14, 2023
5.800
6.020
5.740
5.980
181,098
+0.19(+3.28%)
Sep 13, 2023
6.020
6.020
5.760
5.790
212,062
-0.11(-1.86%)
Sep 12, 2023
5.800
6.020
5.800
5.900
176,274
+0.05(+0.85%)
Sep 11, 2023
6.040
6.090
5.770
5.850
264,007
-0.15(-2.50%)
Sep 08, 2023
5.930
6.040
5.770
6.000
261,716
+0.05(+0.84%)
Sep 07, 2023
5.920
6.050
5.750
5.950
258,319
-0.06(-1.00%)
Sep 06, 2023
6.080
6.120
5.900
6.010
192,596
-0.09(-1.48%)
Sep 05, 2023
6.130
6.160
5.910
6.100
294,110
-0.08(-1.29%)
Sep 01, 2023
6.220
6.290
6.160
6.180
182,538
-0.03(-0.48%)
Aug 31, 2023
6.250
6.320
6.195
6.210
143,949
-0.05(-0.80%)
Aug 30, 2023
6.230
6.480
6.230
6.260
105,273
+0.01(+0.16%)
Aug 29, 2023
6.070
6.270
6.070
6.250
173,825
+0.16(+2.63%)
Aug 28, 2023
6.000
6.179
5.945
6.090
166,277
+0.10(+1.67%)
Aug 25, 2023
6.250
6.380
5.970
5.990
169,398
-0.26(-4.16%)
Aug 24, 2023
6.490
6.560
6.230
6.250
191,169
-0.25(-3.85%)
Aug 23, 2023
6.330
6.530
6.280
6.500
215,902
+0.16(+2.52%)
Aug 22, 2023
6.430
6.490
6.230
6.340
183,728
-0.08(-1.25%)
Aug 21, 2023
6.300
6.445
6.210
6.420
251,338
+0.13(+2.07%)
Aug 18, 2023
6.280
6.389
6.190
6.290
184,595
-0.03(-0.47%)
Aug 17, 2023
6.190
6.360
6.085
6.320
197,073
+0.11(+1.77%)
Aug 16, 2023
6.180
6.325
6.100
6.210
174,886
+0.00(+0.00%)
Aug 15, 2023
6.100
6.295
6.090
6.210
207,731
+0.06(+0.98%)
Aug 14, 2023
6.170
6.200
5.970
6.150
236,598
-0.02(-0.32%)
Aug 11, 2023
6.110
6.230
5.970
6.170
256,943
+0.06(+0.98%)
Aug 10, 2023
6.240
6.560
6.095
6.110
327,471
-0.11(-1.77%)
Aug 09, 2023
6.520
6.622
6.060
6.220
558,050
-0.26(-4.01%)
Aug 08, 2023
6.020
6.620
5.525
6.480
1,221,912
-1.02(-13.60%)
Aug 07, 2023
7.540
7.610
7.350
7.500
256,158
-0.09(-1.19%)
Aug 04, 2023
7.670
7.685
7.450
7.590
209,461
-0.04(-0.52%)
Aug 03, 2023
7.660
7.660
7.410
7.630
200,491
+0.05(+0.66%)
Aug 02, 2023
7.770
7.810
7.500
7.580
216,119
-0.31(-3.93%)
Aug 01, 2023
8.160
8.180
7.850
7.890
210,482
-0.28(-3.43%)
Jul 31, 2023
8.100
8.190
8.010
8.170
159,315
+0.07(+0.86%)
Jul 28, 2023
8.070
8.270
8.009
8.100
234,164
+0.05(+0.62%)
Jul 27, 2023
8.350
8.480
8.020
8.050
196,359
-0.26(-3.13%)
Jul 26, 2023
8.110
8.530
8.110
8.310
233,856
+0.18(+2.21%)
Jul 25, 2023
8.220
8.390
8.010
8.130
259,684
-0.13(-1.57%)
Jul 24, 2023
8.600
8.620
8.230
8.260
301,034
-0.32(-3.73%)
Jul 21, 2023
8.620
8.740
8.350
8.580
283,655
-0.06(-0.69%)
Jul 20, 2023
8.450
8.710
8.420
8.640
245,257
+0.24(+2.86%)
Jul 19, 2023
8.690
8.920
8.390
8.400
417,606
-0.26(-3.00%)
Jul 18, 2023
9.120
9.260
8.660
8.660
261,879
-0.45(-4.94%)
Jul 17, 2023
8.890
9.150
8.580
9.110
833,026
+0.22(+2.47%)
Jul 14, 2023
9.620
9.660
8.680
8.890
990,077
-1.37(-13.35%)
Jul 13, 2023
9.650
10.42
9.550
10.26
757,945
-0.21(-2.01%)
Jul 12, 2023
10.62
10.81
10.41
10.47
152,892
+0.05(+0.48%)
Jul 11, 2023
10.29
10.63
10.16
10.42
260,178
+0.13(+1.26%)
Jul 10, 2023
10.27
10.64
10.26
10.29
207,516
-0.03(-0.29%)
Jul 07, 2023
10.30
10.48
10.25
10.32
232,652
+0.02(+0.19%)
Jul 06, 2023
10.28
10.46
10.19
10.30
254,434
-0.16(-1.53%)
Jul 05, 2023
11.30
11.30
10.24
10.46
337,719
-0.82(-7.27%)
Jul 03, 2023
11.50
11.60
11.21
11.28
131,991
-0.27(-2.34%)
Jun 30, 2023
11.87
11.96
11.50
11.55
172,319
-0.20(-1.70%)
Jun 29, 2023
11.57
11.98
11.57
11.75
194,557
+0.16(+1.38%)
Jun 28, 2023
11.72
11.90
11.45
11.59
183,414
-0.06(-0.52%)
Jun 27, 2023
11.17
11.68
10.91
11.65
287,016
+0.52(+4.67%)
Jun 26, 2023
11.25
11.63
11.13
11.13
238,474
-0.47(-4.05%)
Jun 23, 2023
11.43
11.71
11.41
11.60
514,724
+0.04(+0.35%)
Jun 22, 2023
11.41
11.71
11.09
11.56
345,546
+0.15(+1.31%)
Jun 21, 2023
11.14
11.53
10.86
11.41
454,714
+0.16(+1.42%)
Jun 20, 2023
10.60
11.30
10.37
11.25
628,339
+0.63(+5.93%)
Jun 16, 2023
10.56
10.91
10.50
10.62
6,097,482
+0.23(+2.21%)
Jun 15, 2023
10.06
10.40
9.955
10.39
699,518
+0.34(+3.38%)
Jun 14, 2023
10.23
10.47
9.980
10.05
681,205
-0.06(-0.59%)
Jun 13, 2023
10.45
10.55
10.07
10.11
437,308
-0.32(-3.07%)
Jun 12, 2023
10.34
10.54
10.18
10.43
379,805
+0.07(+0.68%)
Jun 09, 2023
10.64
10.64
10.25
10.36
279,077
-0.32(-3.00%)
Jun 08, 2023
11.13
11.13
10.63
10.68
306,095
-0.48(-4.30%)
Jun 07, 2023
10.83
11.35
10.76
11.16
341,721
+0.45(+4.20%)
Jun 06, 2023
10.09
10.83
9.945
10.71
461,163
+0.70(+6.99%)
Jun 05, 2023
10.10
10.43
9.880
10.01
712,450
-0.81(-7.49%)
Jun 02, 2023
10.50
10.87
10.37
10.82
286,500
+0.45(+4.34%)
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.