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
UP Fintech Holding Limited - American Depositary Shares representing fifteen
(NQ:
TIGR
)
4.505
+0.085 (+1.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 17, 2024
4.420
4.725
4.410
4.505
3,315,359
+0.08(+1.92%)
May 16, 2024
4.310
4.465
4.270
4.420
1,152,130
+0.13(+3.03%)
May 15, 2024
4.370
4.380
4.180
4.290
826,725
+0.00(+0.00%)
May 14, 2024
4.100
4.315
4.100
4.290
1,136,897
+0.11(+2.63%)
May 13, 2024
3.900
4.270
3.900
4.180
2,307,669
+0.39(+10.29%)
May 10, 2024
3.920
4.000
3.780
3.790
850,983
-0.06(-1.56%)
May 09, 2024
3.950
4.080
3.830
3.850
700,053
+0.06(+1.58%)
May 08, 2024
3.770
3.880
3.750
3.790
912,982
-0.12(-3.07%)
May 07, 2024
3.920
3.990
3.840
3.910
1,063,810
-0.06(-1.51%)
May 06, 2024
3.990
4.120
3.960
3.970
1,314,997
+0.05(+1.28%)
May 03, 2024
4.030
4.115
3.860
3.920
1,345,088
-0.10(-2.49%)
May 02, 2024
3.840
4.125
3.760
4.020
3,191,845
+0.35(+9.69%)
May 01, 2024
3.530
3.750
3.530
3.665
1,054,804
+0.14(+3.97%)
Apr 30, 2024
3.540
3.565
3.490
3.525
710,979
-0.06(-1.81%)
Apr 29, 2024
3.620
3.660
3.480
3.590
1,300,979
+0.04(+1.13%)
Apr 26, 2024
3.410
3.555
3.400
3.550
1,800,385
+0.28(+8.56%)
Apr 25, 2024
3.300
3.310
3.260
3.270
457,425
-0.08(-2.39%)
Apr 24, 2024
3.460
3.529
3.320
3.350
807,311
-0.03(-0.89%)
Apr 23, 2024
3.280
3.410
3.245
3.380
1,021,685
+0.17(+5.30%)
Apr 22, 2024
3.170
3.220
3.140
3.210
372,738
+0.06(+1.90%)
Apr 19, 2024
3.100
3.160
3.100
3.150
532,050
+0.00(+0.00%)
Apr 18, 2024
3.190
3.220
3.150
3.150
351,662
-0.01(-0.32%)
Apr 17, 2024
3.150
3.210
3.140
3.160
556,990
+0.02(+0.64%)
Apr 16, 2024
3.160
3.180
3.105
3.140
678,066
-0.04(-1.26%)
Apr 15, 2024
3.310
3.330
3.180
3.180
821,534
-0.11(-3.34%)
Apr 12, 2024
3.350
3.360
3.280
3.290
636,998
-0.10(-2.95%)
Apr 11, 2024
3.450
3.460
3.340
3.390
561,601
+0.00(+0.00%)
Apr 10, 2024
3.500
3.562
3.380
3.390
1,142,387
-0.15(-4.24%)
Apr 09, 2024
3.520
3.570
3.475
3.540
680,220
+0.06(+1.72%)
Apr 08, 2024
3.380
3.530
3.380
3.480
1,194,717
+0.13(+3.88%)
Apr 05, 2024
3.330
3.410
3.300
3.350
846,457
+0.03(+0.90%)
Apr 04, 2024
3.380
3.440
3.320
3.320
1,080,528
+0.00(+0.00%)
Apr 03, 2024
3.300
3.360
3.298
3.320
1,335,018
-0.03(-0.90%)
Apr 02, 2024
3.420
3.430
3.350
3.350
1,100,398
-0.10(-2.90%)
Apr 01, 2024
3.460
3.590
3.430
3.450
1,408,643
+0.01(+0.29%)
Mar 28, 2024
3.490
3.540
3.420
3.440
1,336,306
+0.01(+0.29%)
Mar 27, 2024
3.400
3.480
3.400
3.430
1,118,418
+0.02(+0.59%)
Mar 26, 2024
3.550
3.615
3.400
3.410
1,694,319
-0.09(-2.57%)
Mar 25, 2024
3.670
3.720
3.500
3.500
1,744,604
-0.10(-2.78%)
Mar 22, 2024
3.770
3.770
3.600
3.600
1,871,901
-0.21(-5.51%)
Mar 21, 2024
3.990
4.032
3.810
3.810
1,942,134
-0.25(-6.16%)
Mar 20, 2024
4.280
4.490
3.890
4.060
4,099,128
-0.41(-9.17%)
Mar 19, 2024
4.420
4.505
4.290
4.470
920,080
-0.01(-0.22%)
Mar 18, 2024
4.370
4.590
4.330
4.480
1,238,466
+0.16(+3.70%)
Mar 15, 2024
4.500
4.520
4.300
4.320
1,301,294
-0.10(-2.26%)
Mar 14, 2024
4.700
4.700
4.370
4.420
1,955,941
-0.55(-11.07%)
Mar 13, 2024
4.650
5.050
4.620
4.970
2,845,478
+0.28(+5.97%)
Mar 12, 2024
4.500
4.720
4.410
4.690
1,843,308
+0.28(+6.35%)
Mar 11, 2024
4.200
4.480
4.180
4.410
1,566,918
+0.28(+6.78%)
Mar 08, 2024
4.120
4.230
4.090
4.130
510,071
-0.01(-0.24%)
Mar 07, 2024
4.170
4.170
4.065
4.140
549,504
-0.07(-1.66%)
Mar 06, 2024
4.190
4.320
4.170
4.210
1,141,938
+0.12(+2.93%)
Mar 05, 2024
4.060
4.150
4.015
4.090
666,800
-0.06(-1.45%)
Mar 04, 2024
4.310
4.310
4.020
4.150
1,547,821
-0.17(-3.94%)
Mar 01, 2024
4.070
4.400
4.050
4.320
1,672,592
+0.30(+7.46%)
Feb 29, 2024
4.010
4.110
3.990
4.020
688,706
+0.05(+1.26%)
Feb 28, 2024
4.000
4.025
3.901
3.970
589,581
-0.11(-2.70%)
Feb 27, 2024
3.950
4.130
3.880
4.080
1,069,127
+0.13(+3.29%)
Feb 26, 2024
3.900
3.980
3.880
3.950
455,557
+0.02(+0.51%)
Feb 23, 2024
4.020
4.020
3.910
3.930
358,558
-0.06(-1.50%)
Feb 22, 2024
3.950
3.995
3.910
3.990
447,378
+0.08(+2.05%)
Feb 21, 2024
4.020
4.030
3.890
3.910
306,297
+0.02(+0.51%)
Feb 20, 2024
4.000
4.000
3.855
3.890
711,155
-0.14(-3.47%)
Feb 16, 2024
4.010
4.090
4.000
4.030
584,056
+0.09(+2.28%)
Feb 15, 2024
3.990
4.045
3.900
3.940
561,431
-0.09(-2.23%)
Feb 14, 2024
3.820
4.055
3.800
4.030
830,841
+0.28(+7.47%)
Feb 13, 2024
3.780
3.849
3.710
3.750
456,755
-0.13(-3.35%)
Feb 12, 2024
3.840
3.970
3.830
3.880
494,075
+0.06(+1.57%)
Feb 09, 2024
3.820
3.850
3.760
3.820
418,590
+0.02(+0.53%)
Feb 08, 2024
3.750
3.830
3.730
3.800
392,208
+0.01(+0.26%)
Feb 07, 2024
3.720
3.830
3.660
3.790
834,873
-0.03(-0.79%)
Feb 06, 2024
3.730
3.850
3.712
3.820
947,460
+0.24(+6.70%)
Feb 05, 2024
3.690
3.702
3.565
3.580
744,354
-0.12(-3.24%)
Feb 02, 2024
3.700
3.765
3.661
3.700
404,671
-0.06(-1.60%)
Feb 01, 2024
3.750
3.835
3.700
3.760
554,704
+0.03(+0.80%)
Jan 31, 2024
3.700
3.850
3.700
3.730
574,194
-0.03(-0.80%)
Jan 30, 2024
3.750
3.810
3.740
3.760
474,436
-0.12(-3.09%)
Jan 29, 2024
3.870
3.900
3.750
3.880
550,146
-0.03(-0.77%)
Jan 26, 2024
3.830
3.950
3.830
3.910
746,974
-0.01(-0.26%)
Jan 25, 2024
4.300
4.320
3.790
3.920
2,127,787
-0.07(-1.75%)
Jan 24, 2024
4.010
4.030
3.855
3.990
1,300,100
+0.20(+5.28%)
Jan 23, 2024
3.800
3.960
3.770
3.790
1,075,762
+0.13(+3.55%)
Jan 22, 2024
3.500
3.700
3.430
3.660
1,230,314
+0.07(+1.95%)
Jan 19, 2024
3.560
3.650
3.530
3.590
670,540
-0.04(-1.10%)
Jan 18, 2024
3.700
3.720
3.590
3.630
812,831
-0.03(-0.82%)
Jan 17, 2024
3.470
3.660
3.460
3.660
964,898
+0.06(+1.67%)
Jan 16, 2024
3.800
3.850
3.555
3.600
1,555,630
-0.26(-6.74%)
Jan 12, 2024
3.960
4.000
3.830
3.860
1,250,901
-0.13(-3.26%)
Jan 11, 2024
4.070
4.090
3.930
3.990
638,608
-0.02(-0.50%)
Jan 10, 2024
4.060
4.060
4.000
4.010
734,060
-0.07(-1.72%)
Jan 09, 2024
4.110
4.110
4.060
4.080
604,765
-0.09(-2.16%)
Jan 08, 2024
4.140
4.213
4.120
4.170
430,926
-0.05(-1.18%)
Jan 05, 2024
4.220
4.250
4.190
4.220
452,486
-0.04(-0.94%)
Jan 04, 2024
4.200
4.280
4.180
4.260
539,494
+0.02(+0.47%)
Jan 03, 2024
4.100
4.250
4.070
4.240
954,670
+0.12(+2.79%)
Jan 02, 2024
4.330
4.380
4.081
4.125
1,176,457
-0.29(-6.67%)
Dec 29, 2023
4.320
4.480
4.320
4.420
1,156,670
+0.10(+2.31%)
Dec 28, 2023
4.200
4.520
4.180
4.320
1,851,917
+0.20(+4.85%)
Dec 27, 2023
4.110
4.150
4.080
4.120
630,290
+0.03(+0.73%)
Dec 26, 2023
4.100
4.225
4.070
4.090
863,488
+0.03(+0.74%)
Dec 22, 2023
4.070
4.140
4.055
4.060
659,670
-0.09(-2.17%)
Dec 21, 2023
4.160
4.160
4.060
4.150
507,091
+0.12(+2.98%)
Dec 20, 2023
4.150
4.169
4.030
4.030
594,588
-0.18(-4.28%)
Dec 19, 2023
4.130
4.250
4.112
4.210
778,647
+0.15(+3.69%)
Dec 18, 2023
4.200
4.220
4.050
4.060
741,735
-0.18(-4.25%)
Dec 15, 2023
4.410
4.410
4.230
4.240
654,248
-0.09(-2.08%)
Dec 14, 2023
4.220
4.450
4.220
4.330
1,279,542
+0.07(+1.64%)
Dec 13, 2023
4.150
4.285
4.045
4.260
1,293,464
+0.05(+1.19%)
Dec 12, 2023
4.390
4.400
4.140
4.210
905,091
-0.15(-3.44%)
Dec 11, 2023
4.270
4.400
4.250
4.360
647,044
+0.04(+0.93%)
Dec 08, 2023
4.200
4.340
4.183
4.320
459,632
+0.09(+2.13%)
Dec 07, 2023
4.320
4.320
4.200
4.230
570,375
-0.08(-1.97%)
Dec 06, 2023
4.270
4.410
4.260
4.315
1,003,482
+0.08(+2.01%)
Dec 05, 2023
4.180
4.280
4.130
4.230
1,050,390
-0.05(-1.17%)
Dec 04, 2023
4.320
4.340
4.210
4.280
1,586,373
-0.20(-4.46%)
Dec 01, 2023
4.340
4.491
4.260
4.480
855,372
+0.04(+0.90%)
Nov 30, 2023
4.370
4.470
4.260
4.440
1,540,588
+0.07(+1.60%)
Nov 29, 2023
4.450
4.482
4.265
4.370
2,096,690
-0.12(-2.67%)
Nov 28, 2023
4.440
4.600
4.400
4.490
1,445,497
+0.03(+0.67%)
Nov 27, 2023
5.240
5.500
4.360
4.460
9,257,356
-0.40(-8.23%)
Nov 24, 2023
4.750
4.875
4.680
4.860
936,388
+0.09(+1.89%)
Nov 22, 2023
4.890
4.890
4.680
4.770
927,464
-0.06(-1.14%)
Nov 21, 2023
4.890
4.900
4.775
4.825
777,801
-0.13(-2.72%)
Nov 20, 2023
4.740
5.060
4.690
4.960
1,711,657
+0.26(+5.53%)
Nov 17, 2023
4.710
4.760
4.610
4.700
587,983
+0.03(+0.64%)
Nov 16, 2023
4.730
4.830
4.610
4.670
927,895
-0.25(-5.08%)
Nov 15, 2023
4.970
5.100
4.880
4.920
1,208,360
+0.07(+1.44%)
Nov 14, 2023
4.990
4.990
4.730
4.850
941,009
-0.02(-0.41%)
Nov 13, 2023
4.750
5.080
4.750
4.870
1,500,834
+0.16(+3.40%)
Nov 10, 2023
4.610
4.710
4.533
4.710
499,459
+0.08(+1.73%)
Nov 09, 2023
4.700
4.870
4.630
4.630
877,731
-0.13(-2.73%)
Nov 08, 2023
4.720
4.920
4.645
4.760
994,175
+0.04(+0.85%)
Nov 07, 2023
4.730
4.750
4.580
4.720
701,152
-0.03(-0.63%)
Nov 06, 2023
4.880
4.990
4.675
4.750
2,215,847
-0.04(-0.84%)
Nov 03, 2023
4.670
4.870
4.634
4.790
1,771,309
+0.24(+5.27%)
Nov 02, 2023
4.570
4.610
4.482
4.550
637,182
+0.03(+0.66%)
Nov 01, 2023
4.480
4.550
4.410
4.520
721,202
-0.04(-0.88%)
Oct 31, 2023
4.610
4.660
4.450
4.560
645,257
-0.04(-0.87%)
Oct 30, 2023
4.700
4.728
4.565
4.600
476,802
+0.00(+0.00%)
Oct 27, 2023
4.800
4.840
4.580
4.600
618,748
-0.03(-0.65%)
Oct 26, 2023
4.540
4.735
4.530
4.630
650,212
+0.11(+2.43%)
Oct 25, 2023
4.620
4.700
4.510
4.520
838,553
-0.25(-5.24%)
Oct 24, 2023
4.580
4.915
4.580
4.770
777,445
+0.23(+5.07%)
Oct 23, 2023
4.440
4.620
4.400
4.540
731,858
+0.00(+0.00%)
Oct 20, 2023
4.540
4.610
4.450
4.540
774,955
-0.09(-1.94%)
Oct 19, 2023
4.770
4.900
4.605
4.630
1,616,883
-0.22(-4.54%)
Oct 18, 2023
4.970
5.025
4.760
4.850
1,390,955
-0.16(-3.19%)
Oct 17, 2023
4.980
5.165
4.950
5.010
504,801
-0.04(-0.79%)
Oct 16, 2023
5.050
5.175
4.890
5.050
898,426
-0.03(-0.59%)
Oct 13, 2023
5.090
5.130
5.020
5.080
695,206
-0.01(-0.20%)
Oct 12, 2023
5.300
5.340
5.060
5.090
1,453,133
-0.26(-4.86%)
Oct 11, 2023
5.490
5.722
5.270
5.350
1,911,527
-0.01(-0.19%)
Oct 10, 2023
5.250
5.580
5.240
5.360
1,884,197
+0.09(+1.71%)
Oct 09, 2023
5.020
5.300
4.920
5.270
1,034,848
+0.18(+3.54%)
Oct 06, 2023
4.900
5.180
4.860
5.090
1,661,149
+0.19(+3.88%)
Oct 05, 2023
4.890
4.929
4.741
4.900
693,533
+0.03(+0.62%)
Oct 04, 2023
4.860
4.935
4.800
4.870
387,626
+0.01(+0.21%)
Oct 03, 2023
4.920
5.025
4.822
4.860
923,617
-0.22(-4.33%)
Oct 02, 2023
5.120
5.140
5.035
5.080
627,017
-0.04(-0.78%)
Sep 29, 2023
5.270
5.550
5.114
5.120
2,036,054
+0.00(+0.00%)
Sep 28, 2023
5.000
5.165
4.943
5.120
806,276
+0.08(+1.59%)
Sep 27, 2023
5.200
5.260
4.960
5.040
705,582
-0.09(-1.75%)
Sep 26, 2023
5.060
5.260
5.060
5.130
1,080,504
-0.01(-0.19%)
Sep 25, 2023
4.860
5.150
5.090
5.140
1,027,979
+0.15(+3.01%)
Sep 22, 2023
5.040
5.270
4.970
4.990
2,140,654
+0.20(+4.18%)
Sep 21, 2023
4.720
4.855
4.660
4.790
1,680,628
-0.12(-2.44%)
Sep 20, 2023
5.000
5.125
4.810
4.910
1,670,532
-0.07(-1.41%)
Sep 19, 2023
5.100
5.150
4.920
4.980
1,057,450
-0.15(-2.92%)
Sep 18, 2023
5.130
5.170
5.020
5.130
844,707
-0.15(-2.84%)
Sep 15, 2023
5.310
5.605
5.141
5.280
2,026,993
-0.08(-1.49%)
Sep 14, 2023
5.360
5.370
5.120
5.360
1,371,062
+0.11(+2.10%)
Sep 13, 2023
5.200
5.420
5.170
5.250
1,682,065
+0.02(+0.38%)
Sep 12, 2023
5.140
5.355
5.135
5.230
1,457,777
+0.11(+2.15%)
Sep 11, 2023
5.250
5.430
5.110
5.120
1,346,772
+0.01(+0.20%)
Sep 08, 2023
5.110
5.230
4.915
5.110
2,146,258
-0.04(-0.78%)
Sep 07, 2023
5.110
5.380
4.890
5.150
3,642,814
-0.35(-6.36%)
Sep 06, 2023
5.500
5.800
5.390
5.500
3,841,734
+0.01(+0.18%)
Sep 05, 2023
5.120
5.500
5.084
5.490
3,219,902
+0.28(+5.37%)
Sep 01, 2023
4.980
5.561
4.920
5.210
7,827,504
+0.30(+6.11%)
Aug 31, 2023
4.640
5.000
4.490
4.910
3,908,142
+0.30(+6.51%)
Aug 30, 2023
4.410
4.835
4.370
4.610
6,063,964
-0.03(-0.65%)
Aug 29, 2023
4.040
4.795
3.880
4.640
14,076,103
+1.03(+28.53%)
Aug 28, 2023
3.580
3.769
3.495
3.610
1,781,897
+0.13(+3.74%)
Aug 25, 2023
3.390
3.505
3.350
3.480
527,415
+0.09(+2.65%)
Aug 24, 2023
3.470
3.580
3.350
3.390
860,070
-0.08(-2.31%)
Aug 23, 2023
3.380
3.490
3.320
3.470
828,730
+0.12(+3.58%)
Aug 22, 2023
3.510
3.520
3.285
3.350
463,398
-0.03(-0.89%)
Aug 21, 2023
3.260
3.410
3.260
3.380
519,442
+0.04(+1.20%)
Aug 18, 2023
3.230
3.370
3.225
3.340
571,016
-0.03(-0.89%)
Aug 17, 2023
3.440
3.490
3.320
3.370
428,337
+0.00(+0.00%)
Aug 16, 2023
3.250
3.400
3.210
3.370
1,236,908
+0.04(+1.20%)
Aug 15, 2023
3.540
3.550
3.300
3.330
1,396,164
-0.17(-4.86%)
Aug 14, 2023
3.520
3.530
3.390
3.500
712,938
-0.03(-0.85%)
Aug 11, 2023
3.750
3.800
3.515
3.530
1,481,653
-0.36(-9.25%)
Aug 10, 2023
4.010
4.180
3.875
3.890
1,279,049
+0.00(+0.00%)
Aug 09, 2023
4.000
4.000
3.840
3.890
544,704
-0.03(-0.77%)
Aug 08, 2023
3.910
3.990
3.815
3.920
968,898
-0.17(-4.16%)
Aug 07, 2023
4.120
4.160
3.980
4.090
1,186,255
-0.02(-0.49%)
Aug 04, 2023
4.180
4.200
4.030
4.110
996,270
-0.10(-2.38%)
Aug 03, 2023
4.050
4.298
4.045
4.210
2,210,168
+0.34(+8.79%)
Aug 02, 2023
4.020
4.110
3.760
3.870
2,461,738
-0.41(-9.58%)
Aug 01, 2023
4.320
4.600
4.190
4.280
2,943,514
-0.16(-3.60%)
Jul 31, 2023
4.000
4.470
3.880
4.440
3,325,895
+0.42(+10.45%)
Jul 28, 2023
3.580
4.040
3.560
4.020
3,715,161
+0.65(+19.29%)
Jul 27, 2023
3.560
3.560
3.360
3.370
889,342
-0.07(-2.03%)
Jul 26, 2023
3.230
3.540
3.170
3.440
1,480,888
+0.18(+5.52%)
Jul 25, 2023
3.310
3.400
3.210
3.260
1,160,961
+0.05(+1.56%)
Jul 24, 2023
3.020
3.245
3.010
3.210
841,319
+0.19(+6.29%)
Jul 21, 2023
3.150
3.170
3.010
3.020
485,751
-0.12(-3.82%)
Jul 20, 2023
3.140
3.190
3.060
3.140
637,951
-0.05(-1.57%)
Jul 19, 2023
3.110
3.300
3.100
3.190
1,274,876
+0.16(+5.28%)
Jul 18, 2023
3.140
3.190
3.020
3.030
581,461
-0.14(-4.42%)
Jul 17, 2023
3.130
3.200
3.105
3.170
318,583
+0.03(+0.96%)
Jul 14, 2023
3.250
3.250
3.105
3.140
828,407
-0.13(-3.98%)
Jul 13, 2023
3.100
3.290
3.070
3.270
1,618,513
+0.22(+7.21%)
Jul 12, 2023
2.950
3.100
2.950
3.050
876,934
+0.11(+3.74%)
Jul 11, 2023
2.910
2.955
2.865
2.940
574,791
+0.07(+2.44%)
Jul 10, 2023
2.830
2.910
2.830
2.870
347,290
-0.01(-0.35%)
Jul 07, 2023
2.830
2.930
2.820
2.880
824,987
+0.09(+3.23%)
Jul 06, 2023
2.870
2.880
2.750
2.790
505,457
-0.13(-4.45%)
Jul 05, 2023
2.910
2.960
2.860
2.920
326,267
+0.01(+0.34%)
Jul 03, 2023
2.870
2.955
2.870
2.910
363,199
+0.07(+2.46%)
Jun 30, 2023
2.870
2.945
2.840
2.840
496,292
-0.05(-1.73%)
Jun 29, 2023
2.830
2.890
2.822
2.890
212,680
+0.03(+1.05%)
Jun 28, 2023
2.850
2.860
2.800
2.860
653,591
-0.01(-0.35%)
Jun 27, 2023
2.760
2.885
2.760
2.870
625,002
+0.12(+4.36%)
Jun 26, 2023
2.770
2.820
2.740
2.750
274,753
-0.01(-0.36%)
Jun 23, 2023
2.800
2.800
2.740
2.760
357,263
-0.08(-2.65%)
Jun 22, 2023
2.820
2.860
2.795
2.835
322,387
-0.02(-0.53%)
Jun 21, 2023
2.930
2.940
2.811
2.850
578,727
-0.06(-2.06%)
Jun 20, 2023
3.070
3.070
2.900
2.910
1,207,617
-0.16(-5.21%)
Jun 16, 2023
3.230
3.230
3.070
3.070
675,053
-0.13(-4.06%)
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.