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
Rumbleon Inc
(NQ:
RMBL
)
6.070
-0.200 (-3.19%)
Streaming Delayed Price
Updated: 12:17 PM EDT, May 22, 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 21, 2024
6.000
6.340
6.000
6.270
74,564
+0.19(+3.12%)
May 20, 2024
6.420
6.485
6.070
6.080
60,670
-0.34(-5.30%)
May 17, 2024
6.460
6.590
6.310
6.420
67,929
-0.13(-1.98%)
May 16, 2024
6.590
6.700
6.460
6.550
58,334
+0.04(+0.61%)
May 15, 2024
6.350
6.690
6.210
6.510
102,312
+0.15(+2.36%)
May 14, 2024
6.060
6.420
6.060
6.360
135,439
+0.27(+4.43%)
May 13, 2024
5.770
6.250
5.770
6.090
112,861
+0.30(+5.18%)
May 10, 2024
6.130
6.368
5.690
5.790
124,896
-0.38(-6.16%)
May 09, 2024
5.520
6.265
5.460
6.170
237,831
+0.72(+13.21%)
May 08, 2024
5.120
5.520
5.118
5.450
193,999
+0.56(+11.45%)
May 07, 2024
5.130
5.190
4.870
4.890
139,727
-0.25(-4.86%)
May 06, 2024
5.320
5.390
5.140
5.140
116,569
-0.07(-1.34%)
May 03, 2024
5.150
5.390
5.150
5.210
106,061
+0.21(+4.20%)
May 02, 2024
5.160
5.193
4.970
5.000
81,232
-0.04(-0.79%)
May 01, 2024
5.200
5.380
4.915
5.040
150,406
-0.12(-2.33%)
Apr 30, 2024
5.350
5.410
5.100
5.160
121,676
-0.26(-4.80%)
Apr 29, 2024
4.850
5.425
4.850
5.420
185,116
+0.54(+11.07%)
Apr 26, 2024
5.020
5.200
4.880
4.880
127,835
-0.08(-1.61%)
Apr 25, 2024
5.010
5.060
4.820
4.960
201,458
-0.16(-3.13%)
Apr 24, 2024
5.050
5.200
4.930
5.120
234,075
+0.10(+1.99%)
Apr 23, 2024
5.110
5.435
4.920
5.020
164,571
-0.14(-2.71%)
Apr 22, 2024
5.130
5.290
4.975
5.160
112,105
+0.01(+0.19%)
Apr 19, 2024
5.190
5.270
5.110
5.150
82,795
-0.04(-0.77%)
Apr 18, 2024
5.380
5.490
5.134
5.190
140,196
-0.12(-2.26%)
Apr 17, 2024
5.660
5.750
5.300
5.310
56,313
-0.25(-4.50%)
Apr 16, 2024
5.445
5.720
5.405
5.560
91,401
+0.08(+1.46%)
Apr 15, 2024
5.650
5.770
5.380
5.480
147,530
-0.17(-3.01%)
Apr 12, 2024
5.860
5.860
5.540
5.650
105,660
-0.24(-4.07%)
Apr 11, 2024
5.790
5.943
5.730
5.890
75,668
+0.06(+1.03%)
Apr 10, 2024
5.770
5.920
5.680
5.830
89,972
-0.09(-1.52%)
Apr 09, 2024
5.860
5.970
5.710
5.920
96,649
+0.06(+1.02%)
Apr 08, 2024
5.880
6.015
5.760
5.860
136,866
-0.05(-0.85%)
Apr 05, 2024
6.100
6.180
5.910
5.910
67,347
-0.08(-1.34%)
Apr 04, 2024
6.060
6.320
5.940
5.990
64,218
-0.07(-1.16%)
Apr 03, 2024
6.120
6.330
6.010
6.060
74,434
-0.15(-2.42%)
Apr 02, 2024
6.050
6.210
5.940
6.210
127,025
-0.03(-0.48%)
Apr 01, 2024
6.380
6.543
6.110
6.240
133,680
-0.22(-3.41%)
Mar 28, 2024
6.460
6.520
6.440
6.460
74,255
+0.05(+0.78%)
Mar 27, 2024
6.080
6.440
6.080
6.410
102,125
+0.32(+5.25%)
Mar 26, 2024
5.880
6.180
5.880
6.090
105,339
+0.16(+2.70%)
Mar 25, 2024
6.020
6.285
5.890
5.930
88,089
-0.11(-1.82%)
Mar 22, 2024
5.980
6.130
5.880
6.040
75,559
+0.05(+0.83%)
Mar 21, 2024
6.030
6.110
5.877
5.990
110,943
-0.03(-0.50%)
Mar 20, 2024
5.880
6.070
5.680
6.020
188,249
+0.12(+2.03%)
Mar 19, 2024
5.740
6.140
5.710
5.900
274,388
+0.19(+3.33%)
Mar 18, 2024
5.450
5.955
5.300
5.710
353,270
+0.43(+8.14%)
Mar 15, 2024
5.130
5.700
4.890
5.280
961,436
+0.28(+5.60%)
Mar 14, 2024
6.200
6.300
4.960
5.000
1,529,254
-2.10(-29.58%)
Mar 13, 2024
7.330
7.530
7.080
7.100
171,766
-0.21(-2.87%)
Mar 12, 2024
7.460
7.460
7.130
7.310
185,952
-0.23(-3.05%)
Mar 11, 2024
7.470
7.690
7.300
7.540
73,328
-0.04(-0.53%)
Mar 08, 2024
7.730
7.990
7.049
7.580
133,890
+0.00(+0.00%)
Mar 07, 2024
7.400
7.730
7.400
7.580
94,099
+0.27(+3.69%)
Mar 06, 2024
7.320
7.490
7.050
7.310
94,518
-0.01(-0.14%)
Mar 05, 2024
7.510
7.725
7.280
7.320
120,584
-0.32(-4.19%)
Mar 04, 2024
7.870
7.990
7.350
7.640
127,123
-0.23(-2.92%)
Mar 01, 2024
7.660
8.170
7.500
7.870
203,634
+0.28(+3.69%)
Feb 29, 2024
7.600
7.810
7.300
7.590
78,496
+0.07(+0.93%)
Feb 28, 2024
7.830
7.910
7.520
7.520
82,495
-0.39(-4.93%)
Feb 27, 2024
7.730
8.030
7.580
7.910
111,092
+0.36(+4.77%)
Feb 26, 2024
7.510
7.660
7.270
7.550
97,943
+0.09(+1.21%)
Feb 23, 2024
7.280
7.530
7.140
7.460
97,146
+0.34(+4.78%)
Feb 22, 2024
7.000
7.241
7.000
7.120
52,863
+0.10(+1.42%)
Feb 21, 2024
7.570
7.570
7.000
7.020
68,729
-0.54(-7.14%)
Feb 20, 2024
7.410
7.710
7.080
7.560
170,675
+0.28(+3.85%)
Feb 16, 2024
7.290
7.700
7.165
7.280
162,449
-0.06(-0.82%)
Feb 15, 2024
7.020
7.370
7.000
7.340
153,237
+0.33(+4.71%)
Feb 14, 2024
6.720
7.020
6.650
7.010
95,500
+0.32(+4.78%)
Feb 13, 2024
6.530
6.740
6.300
6.690
172,025
-0.04(-0.59%)
Feb 12, 2024
6.480
7.120
6.480
6.730
211,876
+0.25(+3.86%)
Feb 09, 2024
6.460
6.590
6.415
6.480
113,697
+0.04(+0.62%)
Feb 08, 2024
6.530
6.555
6.156
6.440
139,607
+0.04(+0.63%)
Feb 07, 2024
6.870
6.870
6.380
6.400
123,807
-0.51(-7.38%)
Feb 06, 2024
6.430
6.960
6.372
6.910
209,666
+0.44(+6.80%)
Feb 05, 2024
6.750
6.750
6.370
6.470
133,403
-0.36(-5.27%)
Feb 02, 2024
6.680
6.920
6.560
6.830
75,478
+0.05(+0.74%)
Feb 01, 2024
6.760
6.860
6.430
6.780
112,649
+0.11(+1.65%)
Jan 31, 2024
6.830
7.140
6.640
6.670
149,218
-0.21(-3.05%)
Jan 30, 2024
7.300
7.300
6.855
6.880
85,615
-0.42(-5.75%)
Jan 29, 2024
7.430
7.430
7.173
7.300
113,829
-0.07(-0.95%)
Jan 26, 2024
7.400
7.500
7.200
7.370
111,401
+0.01(+0.14%)
Jan 25, 2024
7.320
7.500
7.160
7.360
74,558
+0.07(+0.96%)
Jan 24, 2024
7.630
7.680
7.200
7.290
71,627
-0.14(-1.88%)
Jan 23, 2024
7.570
7.705
7.380
7.430
98,205
+0.02(+0.27%)
Jan 22, 2024
6.890
7.410
6.890
7.410
150,585
+0.52(+7.55%)
Jan 19, 2024
6.900
6.940
6.495
6.890
122,121
+0.19(+2.84%)
Jan 18, 2024
6.650
6.735
6.380
6.700
138,510
+0.17(+2.60%)
Jan 17, 2024
6.420
6.650
6.233
6.530
150,819
-0.04(-0.61%)
Jan 16, 2024
6.660
6.680
6.130
6.570
141,752
-0.11(-1.65%)
Jan 12, 2024
6.940
7.050
6.330
6.680
275,975
-0.28(-4.02%)
Jan 11, 2024
7.480
7.530
6.930
6.960
111,132
-0.39(-5.31%)
Jan 10, 2024
7.670
7.700
7.140
7.350
141,608
-0.38(-4.92%)
Jan 09, 2024
7.710
7.835
7.540
7.730
96,720
-0.12(-1.53%)
Jan 08, 2024
7.990
8.305
7.800
7.850
188,469
-0.28(-3.44%)
Jan 05, 2024
7.800
8.190
7.680
8.130
119,401
+0.18(+2.26%)
Jan 04, 2024
7.550
8.130
7.445
7.950
215,791
+0.47(+6.28%)
Jan 03, 2024
7.610
7.610
7.280
7.480
131,017
-0.25(-3.23%)
Jan 02, 2024
8.010
8.100
7.680
7.730
145,503
-0.41(-5.04%)
Dec 29, 2023
8.010
8.240
7.945
8.140
182,775
+0.07(+0.87%)
Dec 28, 2023
7.940
8.205
7.940
8.070
155,747
+0.01(+0.12%)
Dec 27, 2023
8.180
8.310
7.625
8.060
293,688
-0.22(-2.66%)
Dec 26, 2023
8.470
8.510
8.232
8.280
160,754
-0.20(-2.36%)
Dec 22, 2023
8.600
8.835
8.441
8.480
165,083
-0.02(-0.24%)
Dec 21, 2023
7.870
8.590
7.870
8.500
230,713
+0.64(+8.14%)
Dec 20, 2023
8.580
8.780
7.810
7.860
474,724
-0.67(-7.85%)
Dec 19, 2023
8.030
8.610
8.010
8.530
351,654
+0.55(+6.89%)
Dec 18, 2023
8.000
8.301
7.760
7.980
556,990
+0.19(+2.44%)
Dec 15, 2023
7.280
8.200
7.155
7.790
1,165,915
+0.47(+6.42%)
Dec 14, 2023
6.410
7.390
6.320
7.320
554,491
+1.02(+16.19%)
Dec 13, 2023
6.000
6.670
5.700
6.300
1,020,419
+0.45(+7.69%)
Dec 12, 2023
5.400
5.930
5.390
5.850
466,246
+0.34(+6.17%)
Dec 11, 2023
5.470
5.710
5.285
5.510
509,064
+0.03(+0.55%)
Dec 08, 2023
5.480
5.610
5.344
5.480
281,986
+0.06(+1.11%)
Dec 07, 2023
5.710
5.710
5.300
5.420
217,004
-0.29(-5.08%)
Dec 06, 2023
5.630
5.835
5.535
5.710
350,107
+0.10(+1.78%)
Dec 05, 2023
5.610
5.640
5.450
5.610
283,089
-0.11(-1.92%)
Dec 04, 2023
5.990
6.150
5.655
5.720
334,148
-0.31(-5.14%)
Dec 01, 2023
5.840
6.140
5.750
6.030
219,892
+0.18(+3.08%)
Nov 30, 2023
6.050
6.050
5.810
5.850
85,152
-0.20(-3.31%)
Nov 29, 2023
6.160
6.403
5.950
6.050
189,833
-0.07(-1.14%)
Nov 28, 2023
6.140
6.210
5.960
6.120
204,475
-0.06(-0.97%)
Nov 27, 2023
6.010
6.260
6.010
6.180
258,695
+0.05(+0.82%)
Nov 24, 2023
6.000
6.190
5.950
6.130
103,025
+0.10(+1.66%)
Nov 22, 2023
6.170
6.240
5.840
6.030
210,001
-0.17(-2.74%)
Nov 21, 2023
6.170
6.275
6.030
6.200
208,531
-0.05(-0.80%)
Nov 20, 2023
6.300
6.360
5.930
6.250
366,346
+0.02(+0.32%)
Nov 17, 2023
5.980
6.300
5.900
6.230
422,214
+0.36(+6.13%)
Nov 16, 2023
6.010
6.230
5.800
5.870
264,818
-0.16(-2.65%)
Nov 15, 2023
5.930
6.300
5.930
6.030
448,126
+0.17(+2.90%)
Nov 14, 2023
5.750
6.190
5.692
5.860
385,959
+0.24(+4.27%)
Nov 13, 2023
5.660
5.750
5.580
5.620
286,546
-0.08(-1.40%)
Nov 10, 2023
5.760
5.770
5.510
5.700
291,841
-0.21(-3.55%)
Nov 09, 2023
6.170
6.285
5.595
5.910
577,971
-0.33(-5.29%)
Nov 08, 2023
5.930
6.770
5.930
6.240
336,154
+0.03(+0.48%)
Nov 07, 2023
5.850
6.353
5.560
6.210
630,059
-0.21(-3.27%)
Nov 06, 2023
6.550
6.770
6.070
6.420
160,841
-0.11(-1.68%)
Nov 03, 2023
6.420
6.690
6.290
6.530
1,193,804
+0.22(+3.49%)
Nov 02, 2023
5.990
6.579
5.860
6.310
267,441
+0.32(+5.34%)
Nov 01, 2023
6.100
6.150
5.730
5.990
643,590
-0.38(-5.97%)
Oct 31, 2023
6.300
6.500
6.130
6.370
66,927
-0.02(-0.31%)
Oct 30, 2023
6.010
6.480
5.840
6.390
61,538
+0.39(+6.50%)
Oct 27, 2023
6.480
6.480
5.950
6.000
46,195
-0.37(-5.81%)
Oct 26, 2023
6.260
6.440
5.880
6.370
65,147
+0.29(+4.77%)
Oct 25, 2023
6.220
6.250
5.887
6.080
54,233
-0.27(-4.25%)
Oct 24, 2023
6.850
6.900
6.200
6.350
119,224
-0.49(-7.16%)
Oct 23, 2023
6.790
7.220
6.740
6.840
101,131
-0.04(-0.58%)
Oct 20, 2023
6.770
7.010
6.660
6.880
84,968
+0.06(+0.88%)
Oct 19, 2023
6.620
6.850
6.520
6.820
64,334
+0.18(+2.71%)
Oct 18, 2023
6.430
6.670
6.160
6.640
65,931
+0.08(+1.22%)
Oct 17, 2023
6.460
7.005
6.320
6.560
124,842
+0.11(+1.71%)
Oct 16, 2023
6.360
6.460
6.054
6.450
87,926
+0.22(+3.53%)
Oct 13, 2023
6.060
6.260
5.860
6.230
68,690
+0.12(+1.96%)
Oct 12, 2023
6.360
6.360
5.900
6.110
153,897
-0.26(-4.08%)
Oct 11, 2023
5.850
6.400
5.845
6.370
303,290
+0.52(+8.89%)
Oct 10, 2023
5.710
6.150
5.710
5.850
159,764
+0.10(+1.74%)
Oct 09, 2023
5.490
5.897
5.400
5.750
111,991
+0.20(+3.60%)
Oct 06, 2023
5.480
5.780
5.290
5.550
183,644
+0.07(+1.28%)
Oct 05, 2023
5.100
5.545
5.100
5.480
173,745
+0.04(+0.74%)
Oct 04, 2023
5.450
5.609
5.120
5.440
157,788
-0.10(-1.81%)
Oct 03, 2023
5.510
5.690
5.300
5.540
175,309
-0.09(-1.60%)
Oct 02, 2023
6.070
6.070
5.600
5.630
256,350
-0.50(-8.16%)
Sep 29, 2023
6.130
6.200
6.025
6.130
85,885
+0.05(+0.82%)
Sep 28, 2023
5.730
6.120
5.730
6.080
123,683
+0.39(+6.85%)
Sep 27, 2023
6.040
6.300
5.690
5.690
182,592
-0.32(-5.32%)
Sep 26, 2023
5.730
6.190
5.730
6.010
94,830
+0.23(+3.98%)
Sep 25, 2023
5.610
5.860
5.500
5.780
131,806
+0.06(+1.05%)
Sep 22, 2023
5.890
5.890
5.660
5.720
126,142
-0.15(-2.56%)
Sep 21, 2023
5.510
6.200
5.510
5.870
131,325
+0.33(+5.96%)
Sep 20, 2023
5.620
5.730
5.500
5.540
91,300
-0.08(-1.42%)
Sep 19, 2023
5.750
5.850
5.610
5.620
93,487
-0.05(-0.88%)
Sep 18, 2023
5.770
5.840
5.595
5.670
133,347
-0.12(-2.07%)
Sep 15, 2023
5.960
6.415
5.750
5.790
155,937
-0.20(-3.34%)
Sep 14, 2023
6.330
6.490
5.920
5.990
153,084
-0.30(-4.77%)
Sep 13, 2023
6.400
6.670
6.280
6.290
106,177
-0.08(-1.26%)
Sep 12, 2023
6.100
6.540
6.100
6.370
87,757
+0.21(+3.41%)
Sep 11, 2023
6.350
6.402
6.090
6.160
59,242
-0.14(-2.22%)
Sep 08, 2023
6.720
6.910
6.160
6.300
167,430
-0.44(-6.53%)
Sep 07, 2023
7.090
7.150
6.700
6.740
96,716
-0.47(-6.52%)
Sep 06, 2023
7.640
7.690
7.030
7.210
132,292
-0.27(-3.61%)
Sep 05, 2023
7.550
7.640
7.070
7.480
209,866
-0.12(-1.58%)
Sep 01, 2023
6.680
7.659
6.605
7.600
231,705
+1.00(+15.15%)
Aug 31, 2023
6.290
6.750
6.290
6.600
208,223
+0.29(+4.60%)
Aug 30, 2023
6.250
6.405
6.050
6.310
108,511
+0.06(+0.96%)
Aug 29, 2023
5.820
6.560
5.713
6.250
195,113
+0.45(+7.76%)
Aug 28, 2023
5.810
6.250
5.730
5.800
116,063
+0.00(+0.00%)
Aug 25, 2023
5.610
5.850
5.390
5.800
136,238
+0.17(+3.02%)
Aug 24, 2023
5.920
5.950
5.570
5.630
102,928
-0.21(-3.60%)
Aug 23, 2023
5.650
5.860
5.380
5.840
145,104
+0.19(+3.36%)
Aug 22, 2023
5.890
5.890
5.520
5.650
219,777
-0.24(-4.07%)
Aug 21, 2023
5.980
6.090
5.790
5.890
140,348
-0.13(-2.16%)
Aug 18, 2023
5.810
6.100
5.741
6.020
234,569
+0.06(+1.01%)
Aug 17, 2023
6.460
6.460
5.910
5.960
272,198
-0.49(-7.60%)
Aug 16, 2023
6.580
6.740
6.310
6.450
272,959
-0.21(-3.15%)
Aug 15, 2023
7.150
7.340
6.620
6.660
275,903
-0.54(-7.50%)
Aug 14, 2023
7.380
7.500
7.100
7.200
325,085
-0.26(-3.49%)
Aug 11, 2023
7.960
8.000
7.370
7.460
755,626
-0.72(-8.80%)
Aug 10, 2023
8.310
8.860
8.060
8.180
500,399
-0.26(-3.08%)
Aug 09, 2023
9.300
9.540
7.753
8.440
1,139,697
-1.89(-18.30%)
Aug 08, 2023
10.25
10.36
10.00
10.33
99,243
-0.14(-1.34%)
Aug 07, 2023
11.15
11.15
10.21
10.47
116,411
-0.73(-6.52%)
Aug 04, 2023
11.09
11.38
10.80
11.20
115,398
+0.26(+2.38%)
Aug 03, 2023
12.01
12.03
10.93
10.94
148,902
-1.00(-8.38%)
Aug 02, 2023
11.51
12.00
10.88
11.94
207,858
+0.26(+2.23%)
Aug 01, 2023
10.18
11.97
10.18
11.68
328,903
+1.41(+13.73%)
Jul 31, 2023
10.25
10.68
10.20
10.27
230,631
-0.19(-1.82%)
Jul 28, 2023
10.27
10.56
9.910
10.46
199,644
+0.19(+1.85%)
Jul 27, 2023
10.98
10.98
10.15
10.27
236,327
-0.19(-1.82%)
Jul 26, 2023
9.980
10.84
9.970
10.46
392,418
+1.06(+11.28%)
Jul 25, 2023
9.190
9.530
8.710
9.400
162,960
+0.18(+1.95%)
Jul 24, 2023
9.480
9.480
9.120
9.220
241,568
-0.18(-1.91%)
Jul 21, 2023
9.720
9.720
9.287
9.400
97,326
-0.25(-2.59%)
Jul 20, 2023
10.00
10.11
9.600
9.650
107,770
-0.42(-4.17%)
Jul 19, 2023
9.920
10.61
9.730
10.07
201,369
+0.30(+3.07%)
Jul 18, 2023
10.61
10.61
9.732
9.770
183,918
-0.66(-6.33%)
Jul 17, 2023
10.18
10.47
10.00
10.43
170,829
+0.33(+3.27%)
Jul 14, 2023
10.19
10.67
9.820
10.10
196,222
+0.07(+0.70%)
Jul 13, 2023
10.89
11.04
10.03
10.03
257,544
-0.83(-7.64%)
Jul 12, 2023
11.17
11.17
10.42
10.86
152,995
-0.05(-0.46%)
Jul 11, 2023
10.77
11.01
10.64
10.91
176,768
+0.20(+1.87%)
Jul 10, 2023
11.03
11.05
10.67
10.71
153,406
-0.31(-2.81%)
Jul 07, 2023
11.03
11.54
10.95
11.02
104,242
-0.01(-0.09%)
Jul 06, 2023
10.99
11.26
10.73
11.03
106,418
-0.15(-1.34%)
Jul 05, 2023
12.45
12.45
11.11
11.18
168,667
-0.99(-8.13%)
Jul 03, 2023
12.50
12.50
11.89
12.17
87,277
-0.19(-1.54%)
Jun 30, 2023
12.40
12.58
11.76
12.36
145,445
+0.20(+1.64%)
Jun 29, 2023
12.74
12.85
11.98
12.16
187,971
-0.47(-3.72%)
Jun 28, 2023
11.47
12.67
11.38
12.63
294,719
+1.27(+11.18%)
Jun 27, 2023
9.900
11.80
9.900
11.36
456,932
+1.43(+14.40%)
Jun 26, 2023
10.70
10.85
9.900
9.930
306,943
-0.96(-8.82%)
Jun 23, 2023
10.84
11.41
10.68
10.89
1,476,007
-0.05(-0.46%)
Jun 22, 2023
11.79
12.40
10.90
10.94
310,757
-0.45(-3.91%)
Jun 21, 2023
11.00
11.54
9.850
11.38
369,550
+0.33(+3.03%)
Jun 20, 2023
9.860
11.10
9.600
11.05
445,877
+0.71(+6.87%)
Jun 16, 2023
9.330
10.55
9.160
10.34
586,878
+0.45(+4.55%)
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.