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
Evercommerce Inc
(NQ:
EVCM
)
9.590
-0.140 (-1.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 31, 2024
9.780
9.850
9.530
9.590
249,386
-0.14(-1.44%)
May 30, 2024
9.920
9.960
9.680
9.730
114,846
-0.20(-2.01%)
May 29, 2024
9.890
10.11
9.890
9.930
112,910
-0.15(-1.49%)
May 28, 2024
10.05
10.14
9.980
10.08
212,061
+0.02(+0.20%)
May 24, 2024
10.42
10.42
9.770
10.06
195,252
-0.29(-2.80%)
May 23, 2024
10.49
10.56
10.27
10.35
128,740
-0.11(-1.05%)
May 22, 2024
10.81
10.88
10.46
10.46
182,858
-0.22(-2.06%)
May 21, 2024
10.78
10.82
10.61
10.68
106,041
-0.18(-1.66%)
May 20, 2024
10.86
11.03
10.84
10.86
126,948
-0.03(-0.28%)
May 17, 2024
10.71
10.92
10.60
10.89
158,056
+0.23(+2.16%)
May 16, 2024
10.46
10.74
10.38
10.66
110,402
+0.17(+1.62%)
May 15, 2024
10.33
10.64
10.32
10.49
158,210
+0.11(+1.06%)
May 14, 2024
10.19
10.44
10.09
10.38
157,321
+0.29(+2.87%)
May 13, 2024
10.18
10.18
9.920
10.09
134,619
+0.00(+0.00%)
May 10, 2024
9.900
10.31
9.763
10.09
224,000
+0.40(+4.13%)
May 09, 2024
9.860
9.960
9.650
9.690
198,802
-0.17(-1.72%)
May 08, 2024
9.810
9.970
9.810
9.860
147,957
-0.11(-1.10%)
May 07, 2024
9.760
10.04
9.760
9.970
153,405
+0.22(+2.26%)
May 06, 2024
9.560
9.810
9.560
9.750
242,730
+0.25(+2.63%)
May 03, 2024
9.490
9.580
9.401
9.500
126,941
+0.18(+1.93%)
May 02, 2024
9.350
9.500
9.250
9.320
311,412
+0.09(+0.98%)
May 01, 2024
9.020
9.340
9.020
9.230
199,864
+0.23(+2.56%)
Apr 30, 2024
9.070
9.250
9.000
9.000
136,460
-0.15(-1.64%)
Apr 29, 2024
9.180
9.250
9.130
9.150
111,158
-0.02(-0.22%)
Apr 26, 2024
9.220
9.350
9.150
9.170
113,551
-0.01(-0.11%)
Apr 25, 2024
9.210
9.380
9.120
9.180
144,194
-0.15(-1.61%)
Apr 24, 2024
9.320
9.490
9.255
9.330
144,463
+0.02(+0.21%)
Apr 23, 2024
9.090
9.400
9.045
9.310
164,658
+0.21(+2.31%)
Apr 22, 2024
8.910
9.250
8.820
9.100
359,399
+0.27(+3.06%)
Apr 19, 2024
8.680
8.840
8.680
8.830
131,806
+0.11(+1.26%)
Apr 18, 2024
8.740
8.880
8.690
8.720
173,987
+0.02(+0.23%)
Apr 17, 2024
8.710
8.910
8.670
8.700
220,749
+0.07(+0.81%)
Apr 16, 2024
8.590
8.710
8.490
8.630
178,722
+0.04(+0.47%)
Apr 15, 2024
8.820
8.840
8.530
8.590
154,016
-0.16(-1.83%)
Apr 12, 2024
8.890
8.960
8.700
8.750
160,648
-0.20(-2.23%)
Apr 11, 2024
8.880
9.030
8.880
8.950
161,896
+0.07(+0.79%)
Apr 10, 2024
8.970
9.070
8.820
8.880
150,928
-0.31(-3.37%)
Apr 09, 2024
9.310
9.340
9.135
9.190
357,170
-0.09(-0.97%)
Apr 08, 2024
9.080
9.300
9.080
9.280
251,520
+0.26(+2.88%)
Apr 05, 2024
9.040
9.230
9.020
9.020
165,833
-0.09(-0.99%)
Apr 04, 2024
9.080
9.270
9.020
9.110
189,251
+0.13(+1.45%)
Apr 03, 2024
8.870
9.270
8.870
8.980
141,291
+0.02(+0.22%)
Apr 02, 2024
9.040
9.060
8.915
8.960
142,994
-0.21(-2.29%)
Apr 01, 2024
9.380
9.430
9.120
9.170
148,907
-0.25(-2.65%)
Mar 28, 2024
9.330
9.630
9.330
9.420
150,001
+0.11(+1.18%)
Mar 27, 2024
9.280
9.400
9.210
9.310
120,127
+0.11(+1.20%)
Mar 26, 2024
9.320
9.400
9.200
9.200
113,220
-0.05(-0.54%)
Mar 25, 2024
9.090
9.280
9.090
9.250
100,355
+0.19(+2.10%)
Mar 22, 2024
9.050
9.095
8.775
9.060
123,594
+0.02(+0.22%)
Mar 21, 2024
9.160
9.185
8.990
9.040
124,465
-0.07(-0.77%)
Mar 20, 2024
8.910
9.160
8.864
9.110
155,414
+0.18(+2.02%)
Mar 19, 2024
8.780
9.000
8.570
8.930
142,609
+0.15(+1.71%)
Mar 18, 2024
8.490
9.230
8.463
8.780
396,874
+0.33(+3.91%)
Mar 15, 2024
6.900
8.490
6.220
8.450
858,508
-0.90(-9.63%)
Mar 14, 2024
9.470
9.600
9.330
9.350
126,092
-0.16(-1.68%)
Mar 13, 2024
9.710
9.839
9.430
9.510
116,719
-0.24(-2.46%)
Mar 12, 2024
9.670
9.840
9.590
9.750
90,872
+0.08(+0.83%)
Mar 11, 2024
9.510
9.810
9.510
9.670
70,060
+0.13(+1.36%)
Mar 08, 2024
9.560
9.720
9.510
9.540
95,664
+0.09(+0.95%)
Mar 07, 2024
9.290
9.530
9.290
9.450
62,808
+0.21(+2.27%)
Mar 06, 2024
9.090
9.300
9.070
9.240
70,740
+0.24(+2.67%)
Mar 05, 2024
9.380
9.420
8.870
9.000
175,981
-0.48(-5.06%)
Mar 04, 2024
9.880
9.880
9.350
9.480
143,180
-0.40(-4.05%)
Mar 01, 2024
9.840
9.930
9.620
9.880
81,491
+0.09(+0.92%)
Feb 29, 2024
9.960
10.03
9.750
9.790
100,999
-0.03(-0.31%)
Feb 28, 2024
9.770
9.930
9.660
9.820
59,524
-0.14(-1.41%)
Feb 27, 2024
9.980
10.12
9.830
9.960
137,059
+0.06(+0.61%)
Feb 26, 2024
9.830
9.990
9.830
9.900
69,129
+0.05(+0.51%)
Feb 23, 2024
9.720
9.955
9.720
9.850
49,903
+0.12(+1.23%)
Feb 22, 2024
9.750
9.935
9.670
9.730
76,281
+0.01(+0.10%)
Feb 21, 2024
9.920
9.920
9.680
9.720
75,029
-0.27(-2.70%)
Feb 20, 2024
9.770
10.10
9.770
9.990
71,863
+0.06(+0.60%)
Feb 16, 2024
10.06
10.08
9.780
9.930
94,809
-0.18(-1.78%)
Feb 15, 2024
10.14
10.19
10.03
10.11
87,466
+0.07(+0.70%)
Feb 14, 2024
9.580
10.05
9.580
10.04
76,425
+0.55(+5.80%)
Feb 13, 2024
9.800
9.940
9.470
9.490
103,104
-0.65(-6.41%)
Feb 12, 2024
9.940
10.15
9.940
10.14
78,880
+0.20(+2.01%)
Feb 09, 2024
9.790
10.07
9.750
9.940
99,795
-0.04(-0.40%)
Feb 08, 2024
9.720
9.990
9.720
9.980
59,508
+0.23(+2.36%)
Feb 07, 2024
9.760
9.845
9.715
9.750
69,352
+0.02(+0.21%)
Feb 06, 2024
9.670
9.820
9.650
9.730
76,599
+0.04(+0.41%)
Feb 05, 2024
9.890
9.930
9.670
9.690
77,450
-0.28(-2.81%)
Feb 02, 2024
9.790
10.09
9.790
9.970
115,514
+0.07(+0.71%)
Feb 01, 2024
9.800
10.01
9.800
9.900
97,247
+0.16(+1.64%)
Jan 31, 2024
9.890
10.06
9.740
9.740
127,017
-0.33(-3.28%)
Jan 30, 2024
10.28
10.29
10.07
10.07
77,087
-0.27(-2.61%)
Jan 29, 2024
10.10
10.36
10.10
10.34
63,683
+0.26(+2.58%)
Jan 26, 2024
10.17
10.26
10.06
10.08
84,946
-0.02(-0.20%)
Jan 25, 2024
10.19
10.30
10.06
10.10
74,152
+0.05(+0.50%)
Jan 24, 2024
10.45
10.47
10.05
10.05
79,451
-0.29(-2.80%)
Jan 23, 2024
10.36
10.44
10.22
10.34
131,732
+0.07(+0.68%)
Jan 22, 2024
10.22
10.47
10.22
10.27
70,574
+0.15(+1.48%)
Jan 19, 2024
10.07
10.18
9.950
10.12
95,726
+0.15(+1.50%)
Jan 18, 2024
10.03
10.18
9.881
9.970
81,252
+0.00(+0.00%)
Jan 17, 2024
9.880
10.04
9.750
9.970
148,092
-0.06(-0.60%)
Jan 16, 2024
10.00
10.04
9.870
10.03
134,697
+0.01(+0.10%)
Jan 12, 2024
10.21
10.25
10.02
10.02
54,249
-0.11(-1.09%)
Jan 11, 2024
10.06
10.18
9.970
10.13
103,621
+0.06(+0.60%)
Jan 10, 2024
10.00
10.17
9.950
10.07
99,348
+0.03(+0.30%)
Jan 09, 2024
10.16
10.32
10.03
10.04
93,412
-0.20(-1.95%)
Jan 08, 2024
9.960
10.29
9.960
10.24
81,278
+0.25(+2.50%)
Jan 05, 2024
10.03
10.14
9.980
9.990
107,892
-0.13(-1.28%)
Jan 04, 2024
10.23
10.31
10.12
10.12
88,808
-0.06(-0.59%)
Jan 03, 2024
10.44
10.67
10.18
10.18
103,055
-0.42(-3.96%)
Jan 02, 2024
10.91
10.94
10.52
10.60
145,821
-0.43(-3.90%)
Dec 29, 2023
11.13
11.21
11.02
11.03
72,757
-0.15(-1.34%)
Dec 28, 2023
11.13
11.35
11.07
11.18
68,688
-0.02(-0.18%)
Dec 27, 2023
11.12
11.32
11.04
11.20
84,369
+0.09(+0.81%)
Dec 26, 2023
10.81
11.13
10.81
11.11
67,999
+0.35(+3.25%)
Dec 22, 2023
10.69
10.82
10.69
10.76
71,902
+0.12(+1.13%)
Dec 21, 2023
10.47
10.69
10.47
10.64
71,107
+0.22(+2.11%)
Dec 20, 2023
10.44
10.79
10.40
10.42
109,721
-0.04(-0.38%)
Dec 19, 2023
10.38
10.56
10.30
10.46
94,963
+0.16(+1.55%)
Dec 18, 2023
10.26
10.42
10.22
10.30
94,152
+0.05(+0.49%)
Dec 15, 2023
10.34
10.45
10.19
10.25
166,504
-0.07(-0.68%)
Dec 14, 2023
10.35
10.57
10.14
10.32
197,629
+0.06(+0.58%)
Dec 13, 2023
9.950
10.28
9.950
10.26
148,772
+0.31(+3.12%)
Dec 12, 2023
9.880
10.09
9.690
9.950
104,426
+0.03(+0.30%)
Dec 11, 2023
10.06
10.08
9.740
9.920
140,246
-0.22(-2.17%)
Dec 08, 2023
9.490
10.17
9.490
10.14
146,976
+0.57(+5.96%)
Dec 07, 2023
9.570
9.660
9.510
9.570
122,275
-0.06(-0.62%)
Dec 06, 2023
9.480
9.760
9.431
9.630
153,889
+0.21(+2.23%)
Dec 05, 2023
9.540
9.620
9.255
9.420
286,090
-0.21(-2.18%)
Dec 04, 2023
9.650
9.830
9.490
9.630
193,140
-0.10(-1.03%)
Dec 01, 2023
9.070
9.750
8.880
9.730
200,141
+0.41(+4.40%)
Nov 30, 2023
9.300
9.529
9.230
9.320
127,423
+0.06(+0.65%)
Nov 29, 2023
9.250
9.400
9.170
9.260
134,417
+0.10(+1.09%)
Nov 28, 2023
9.110
9.460
9.050
9.160
203,767
+0.09(+0.99%)
Nov 27, 2023
8.960
9.205
8.960
9.070
116,341
+0.00(+0.00%)
Nov 24, 2023
8.780
9.230
8.780
9.070
94,222
+0.23(+2.60%)
Nov 22, 2023
8.400
8.920
8.390
8.840
140,260
+0.44(+5.24%)
Nov 21, 2023
8.570
8.640
8.390
8.400
95,950
-0.22(-2.55%)
Nov 20, 2023
8.330
8.700
8.330
8.620
117,657
+0.23(+2.74%)
Nov 17, 2023
8.100
8.390
8.060
8.390
114,884
+0.36(+4.48%)
Nov 16, 2023
8.170
8.240
7.920
8.030
93,973
-0.16(-1.95%)
Nov 15, 2023
8.210
8.450
8.160
8.190
173,784
-0.01(-0.12%)
Nov 14, 2023
8.160
8.255
7.990
8.200
217,054
+0.28(+3.54%)
Nov 13, 2023
7.820
8.070
7.820
7.920
149,195
-0.03(-0.38%)
Nov 10, 2023
7.840
8.110
7.840
7.950
93,515
+0.07(+0.89%)
Nov 09, 2023
7.810
8.090
7.810
7.880
120,162
-0.08(-1.01%)
Nov 08, 2023
8.060
8.368
7.800
7.960
170,011
-0.17(-2.09%)
Nov 07, 2023
8.990
8.990
7.630
8.130
264,757
-1.47(-15.31%)
Nov 06, 2023
9.590
9.900
9.510
9.600
207,058
+0.00(+0.00%)
Nov 03, 2023
9.780
10.04
9.570
9.600
316,505
-0.07(-0.72%)
Nov 02, 2023
9.630
9.740
9.609
9.670
72,594
+0.18(+1.90%)
Nov 01, 2023
9.580
9.674
9.355
9.490
72,440
-0.09(-0.94%)
Oct 31, 2023
9.500
9.630
9.430
9.580
71,894
+0.01(+0.10%)
Oct 30, 2023
9.650
9.680
9.483
9.570
55,957
-0.06(-0.62%)
Oct 27, 2023
9.740
9.780
9.510
9.630
67,821
-0.08(-0.82%)
Oct 26, 2023
9.810
9.856
9.610
9.710
59,002
-0.10(-1.02%)
Oct 25, 2023
9.880
10.01
9.770
9.810
57,129
-0.20(-2.00%)
Oct 24, 2023
10.07
10.13
9.920
10.01
50,310
+0.02(+0.20%)
Oct 23, 2023
9.890
10.08
9.820
9.990
62,858
+0.06(+0.60%)
Oct 20, 2023
9.900
10.03
9.790
9.930
90,835
+0.06(+0.61%)
Oct 19, 2023
10.00
10.10
9.870
9.870
56,823
-0.15(-1.50%)
Oct 18, 2023
10.04
10.11
10.02
10.02
36,225
-0.12(-1.18%)
Oct 17, 2023
9.910
10.19
9.910
10.14
109,903
+0.15(+1.50%)
Oct 16, 2023
9.930
10.04
9.930
9.990
86,231
+0.08(+0.81%)
Oct 13, 2023
10.13
10.13
9.900
9.910
62,926
-0.20(-1.98%)
Oct 12, 2023
10.11
10.15
9.950
10.11
67,388
+0.01(+0.10%)
Oct 11, 2023
9.640
10.13
9.640
10.10
137,814
+0.11(+1.10%)
Oct 10, 2023
10.04
10.27
9.980
9.990
74,649
-0.18(-1.77%)
Oct 09, 2023
10.11
10.20
10.03
10.17
50,749
-0.06(-0.59%)
Oct 06, 2023
9.990
10.30
9.990
10.23
59,225
+0.19(+1.89%)
Oct 05, 2023
10.03
10.11
9.900
10.04
70,188
-0.02(-0.20%)
Oct 04, 2023
9.780
10.08
9.545
10.06
90,362
+0.28(+2.86%)
Oct 03, 2023
9.920
9.990
9.700
9.780
90,368
-0.23(-2.30%)
Oct 02, 2023
9.970
10.19
9.970
10.01
61,546
-0.02(-0.20%)
Sep 29, 2023
10.09
10.20
9.930
10.03
103,595
+0.02(+0.20%)
Sep 28, 2023
9.920
10.13
9.920
10.01
49,386
+0.05(+0.50%)
Sep 27, 2023
9.800
10.03
9.800
9.960
94,193
+0.17(+1.74%)
Sep 26, 2023
9.890
9.930
9.310
9.790
83,727
-0.18(-1.81%)
Sep 25, 2023
9.790
10.06
9.900
9.970
83,959
+0.08(+0.81%)
Sep 22, 2023
9.760
10.04
9.760
9.890
64,963
+0.17(+1.75%)
Sep 21, 2023
9.800
10.01
9.680
9.720
97,045
-0.18(-1.82%)
Sep 20, 2023
10.10
10.16
9.890
9.900
45,520
-0.16(-1.59%)
Sep 19, 2023
10.19
10.27
10.00
10.06
68,570
-0.15(-1.47%)
Sep 18, 2023
9.540
10.24
9.310
10.21
129,374
+0.71(+7.47%)
Sep 15, 2023
9.740
9.757
9.440
9.500
579,410
-0.21(-2.16%)
Sep 14, 2023
9.620
9.870
9.600
9.710
134,510
+0.17(+1.78%)
Sep 13, 2023
9.520
9.830
9.420
9.540
140,675
+0.04(+0.42%)
Sep 12, 2023
9.680
9.860
9.420
9.500
127,445
-0.17(-1.76%)
Sep 11, 2023
10.00
10.04
9.590
9.670
111,737
-0.30(-3.01%)
Sep 08, 2023
9.890
10.16
9.890
9.970
59,732
-0.10(-0.99%)
Sep 07, 2023
10.06
10.21
10.01
10.07
65,182
-0.09(-0.89%)
Sep 06, 2023
10.35
10.37
9.910
10.16
170,515
-0.14(-1.36%)
Sep 05, 2023
10.50
10.50
10.11
10.30
133,782
-0.31(-2.92%)
Sep 01, 2023
10.65
10.89
10.60
10.61
50,531
+0.04(+0.38%)
Aug 31, 2023
10.37
10.77
10.37
10.57
51,717
+0.20(+1.93%)
Aug 30, 2023
10.58
10.72
10.36
10.37
58,954
-0.26(-2.45%)
Aug 29, 2023
10.37
10.67
10.37
10.63
41,079
+0.25(+2.41%)
Aug 28, 2023
10.28
10.49
10.28
10.38
45,906
+0.13(+1.27%)
Aug 25, 2023
10.18
10.38
10.18
10.25
38,541
+0.03(+0.29%)
Aug 24, 2023
10.42
10.51
10.19
10.22
47,185
-0.21(-2.01%)
Aug 23, 2023
10.34
10.47
10.04
10.43
56,953
+0.09(+0.87%)
Aug 22, 2023
10.10
10.44
10.00
10.34
64,565
+0.24(+2.38%)
Aug 21, 2023
10.20
10.40
10.07
10.10
49,222
-0.12(-1.17%)
Aug 18, 2023
10.00
10.34
9.620
10.22
80,410
+0.05(+0.49%)
Aug 17, 2023
10.43
10.43
10.15
10.17
56,268
-0.25(-2.40%)
Aug 16, 2023
10.66
10.69
10.40
10.42
42,743
-0.24(-2.25%)
Aug 15, 2023
10.54
10.80
10.49
10.66
60,557
+0.07(+0.66%)
Aug 14, 2023
10.72
10.83
10.54
10.59
51,573
-0.14(-1.30%)
Aug 11, 2023
10.85
10.94
10.71
10.73
44,692
-0.13(-1.20%)
Aug 10, 2023
10.96
11.31
10.82
10.86
73,497
-0.07(-0.64%)
Aug 09, 2023
11.14
11.40
10.86
10.93
92,652
-0.22(-1.97%)
Aug 08, 2023
11.36
11.61
10.85
11.15
138,505
+0.48(+4.50%)
Aug 07, 2023
10.79
10.99
10.52
10.67
101,747
-0.13(-1.20%)
Aug 04, 2023
10.98
11.17
10.76
10.80
77,271
-0.17(-1.55%)
Aug 03, 2023
11.05
11.22
10.96
10.97
49,013
-0.17(-1.53%)
Aug 02, 2023
11.30
11.64
11.03
11.14
92,059
-0.25(-2.19%)
Aug 01, 2023
11.61
11.71
11.36
11.39
75,699
-0.29(-2.48%)
Jul 31, 2023
11.52
11.72
11.48
11.68
46,662
+0.19(+1.65%)
Jul 28, 2023
11.42
11.66
11.39
11.49
56,918
+0.23(+2.04%)
Jul 27, 2023
11.73
11.75
11.14
11.26
143,744
-0.39(-3.35%)
Jul 26, 2023
11.66
11.97
11.64
11.65
67,072
-0.02(-0.17%)
Jul 25, 2023
11.52
11.71
11.52
11.67
56,356
+0.12(+1.04%)
Jul 24, 2023
11.40
11.65
11.26
11.55
73,891
+0.16(+1.40%)
Jul 21, 2023
11.42
11.53
11.14
11.39
71,843
+0.08(+0.71%)
Jul 20, 2023
11.76
11.79
11.11
11.31
70,534
-0.46(-3.91%)
Jul 19, 2023
11.98
12.14
11.65
11.77
54,131
-0.20(-1.67%)
Jul 18, 2023
12.09
12.32
11.91
11.97
76,924
-0.16(-1.32%)
Jul 17, 2023
11.85
12.21
11.85
12.13
88,362
+0.27(+2.28%)
Jul 14, 2023
12.15
12.24
11.81
11.86
51,598
-0.32(-2.63%)
Jul 13, 2023
11.78
12.22
11.78
12.18
82,866
+0.40(+3.40%)
Jul 12, 2023
11.85
11.96
11.73
11.78
71,327
+0.12(+1.03%)
Jul 11, 2023
11.88
11.92
11.52
11.66
108,934
-0.22(-1.85%)
Jul 10, 2023
11.55
11.96
11.50
11.88
74,881
+0.25(+2.15%)
Jul 07, 2023
11.71
11.99
11.59
11.63
68,934
-0.09(-0.77%)
Jul 06, 2023
11.80
11.80
11.53
11.72
87,629
-0.17(-1.43%)
Jul 05, 2023
11.69
11.97
11.68
11.89
185,556
+0.03(+0.25%)
Jul 03, 2023
11.66
11.91
11.66
11.86
50,149
+0.02(+0.17%)
Jun 30, 2023
11.88
11.96
11.82
11.84
95,708
+0.07(+0.59%)
Jun 29, 2023
11.65
11.98
11.65
11.77
115,340
+0.10(+0.86%)
Jun 28, 2023
11.61
11.82
11.51
11.67
112,539
+0.05(+0.43%)
Jun 27, 2023
11.31
11.77
11.28
11.62
161,209
+0.34(+3.01%)
Jun 26, 2023
11.13
11.53
10.73
11.28
109,725
+0.12(+1.08%)
Jun 23, 2023
11.03
11.21
11.02
11.16
782,492
-0.02(-0.18%)
Jun 22, 2023
11.17
11.30
11.06
11.18
151,783
-0.06(-0.53%)
Jun 21, 2023
11.23
11.40
10.97
11.24
340,905
+0.00(+0.00%)
Jun 20, 2023
11.22
11.38
11.03
11.24
305,903
-0.05(-0.44%)
Jun 16, 2023
11.68
11.70
11.21
11.29
399,461
-0.23(-2.00%)
Jun 15, 2023
11.14
11.62
11.01
11.52
380,604
+0.33(+2.95%)
Jun 14, 2023
11.49
11.54
11.11
11.19
309,529
-0.28(-2.44%)
Jun 13, 2023
11.42
11.62
11.36
11.47
136,377
+0.06(+0.53%)
Jun 12, 2023
11.30
11.50
11.28
11.41
125,224
+0.11(+0.97%)
Jun 09, 2023
11.47
11.68
11.20
11.30
133,592
-0.16(-1.40%)
Jun 08, 2023
12.07
12.07
11.41
11.46
201,982
-0.70(-5.76%)
Jun 07, 2023
12.31
12.41
11.99
12.16
180,800
-0.13(-1.06%)
Jun 06, 2023
11.97
12.47
11.80
12.29
153,070
+0.21(+1.74%)
Jun 05, 2023
11.59
12.12
11.40
12.08
177,178
+0.30(+2.55%)
Jun 02, 2023
11.27
11.82
11.23
11.78
217,076
+0.46(+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.