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
Trivago NV ADR
(NQ:
TRVG
)
2.150
-0.020 (-0.94%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
2.590
2.600
2.510
2.520
50,158
-0.08(-3.08%)
Feb 28, 2024
2.590
2.640
2.555
2.600
19,556
-0.01(-0.38%)
Feb 27, 2024
2.530
2.700
2.510
2.610
110,560
+0.08(+3.16%)
Feb 26, 2024
2.510
2.530
2.495
2.530
64,300
+0.02(+0.80%)
Feb 23, 2024
2.520
2.560
2.510
2.510
16,920
-0.03(-1.18%)
Feb 22, 2024
2.520
2.700
2.520
2.540
57,587
-0.02(-0.78%)
Feb 21, 2024
2.540
2.580
2.480
2.560
33,846
+0.01(+0.39%)
Feb 20, 2024
2.610
2.669
2.510
2.550
140,869
-0.11(-4.14%)
Feb 16, 2024
2.450
2.700
2.330
2.660
293,800
+0.20(+8.13%)
Feb 15, 2024
2.530
2.550
2.460
2.460
63,341
-0.09(-3.53%)
Feb 14, 2024
2.580
2.580
2.520
2.550
35,274
-0.03(-1.16%)
Feb 13, 2024
2.450
2.580
2.450
2.580
125,296
+0.11(+4.45%)
Feb 12, 2024
2.450
2.510
2.430
2.470
137,540
+0.00(+0.00%)
Feb 09, 2024
2.450
2.500
2.420
2.470
65,442
+0.00(+0.00%)
Feb 08, 2024
2.480
2.560
2.450
2.470
45,784
+0.02(+0.82%)
Feb 07, 2024
2.530
2.800
2.440
2.450
166,946
-0.08(-3.16%)
Feb 06, 2024
2.500
2.700
2.490
2.530
300,966
+0.00(+0.00%)
Feb 05, 2024
2.490
2.640
2.490
2.530
180,994
+0.03(+1.20%)
Feb 02, 2024
2.470
2.530
2.470
2.500
50,177
+0.01(+0.40%)
Feb 01, 2024
2.450
2.760
2.450
2.490
139,008
-0.01(-0.40%)
Jan 31, 2024
2.550
2.570
2.450
2.500
78,306
-0.06(-2.34%)
Jan 30, 2024
2.410
2.800
2.410
2.560
219,838
+0.11(+4.49%)
Jan 29, 2024
2.440
2.500
2.430
2.450
25,264
+0.00(+0.00%)
Jan 26, 2024
2.450
2.460
2.430
2.450
30,923
+0.00(+0.00%)
Jan 25, 2024
2.450
2.460
2.439
2.450
19,251
+0.00(+0.00%)
Jan 24, 2024
2.430
2.479
2.420
2.450
26,239
+0.00(+0.00%)
Jan 23, 2024
2.460
2.480
2.400
2.450
71,294
-0.03(-1.21%)
Jan 22, 2024
2.450
2.500
2.330
2.480
129,877
+0.01(+0.40%)
Jan 19, 2024
2.460
2.500
2.390
2.470
91,129
+0.02(+0.82%)
Jan 18, 2024
2.540
2.540
2.441
2.450
59,611
-0.04(-1.61%)
Jan 17, 2024
2.430
2.490
2.420
2.490
50,617
+0.00(+0.00%)
Jan 16, 2024
2.410
2.490
2.410
2.490
84,993
+0.10(+4.18%)
Jan 12, 2024
2.500
2.530
2.390
2.390
50,136
-0.11(-4.40%)
Jan 11, 2024
2.610
2.650
2.450
2.500
134,371
-0.07(-2.72%)
Jan 10, 2024
2.630
2.700
2.520
2.570
72,350
-0.03(-1.15%)
Jan 09, 2024
2.550
2.680
2.490
2.600
190,468
+0.08(+3.17%)
Jan 08, 2024
2.430
2.560
2.430
2.520
77,400
+0.09(+3.70%)
Jan 05, 2024
2.460
2.500
2.400
2.430
53,596
-0.03(-1.22%)
Jan 04, 2024
2.350
2.500
2.350
2.460
79,538
+0.06(+2.50%)
Jan 03, 2024
2.400
2.420
2.379
2.400
25,364
-0.04(-1.64%)
Jan 02, 2024
2.470
2.500
2.380
2.440
111,863
+0.00(+0.00%)
Dec 29, 2023
2.560
2.560
2.410
2.440
132,292
-0.08(-3.17%)
Dec 28, 2023
2.530
2.570
2.500
2.520
76,439
+0.01(+0.40%)
Dec 27, 2023
2.510
2.570
2.462
2.510
107,905
-0.04(-1.38%)
Dec 26, 2023
2.460
2.580
2.410
2.545
109,407
+0.10(+4.30%)
Dec 22, 2023
2.380
2.580
2.360
2.440
246,040
+0.03(+1.24%)
Dec 21, 2023
2.380
2.420
2.350
2.410
115,559
+0.04(+1.69%)
Dec 20, 2023
2.490
2.530
2.360
2.370
226,401
-0.16(-6.32%)
Dec 19, 2023
2.420
2.565
2.420
2.530
249,573
+0.13(+5.42%)
Dec 18, 2023
2.410
2.440
2.340
2.400
105,004
-0.03(-1.23%)
Dec 15, 2023
2.440
2.470
2.350
2.430
119,073
-0.01(-0.41%)
Dec 14, 2023
2.410
2.500
2.410
2.440
130,287
-0.05(-2.01%)
Dec 13, 2023
2.480
2.540
2.390
2.490
67,273
+0.01(+0.40%)
Dec 12, 2023
2.610
2.610
2.470
2.480
94,111
-0.13(-4.98%)
Dec 11, 2023
2.540
2.610
2.420
2.610
132,384
+0.08(+3.16%)
Dec 08, 2023
2.370
2.540
2.329
2.530
450,634
+0.17(+7.20%)
Dec 07, 2023
2.380
2.380
2.330
2.360
71,079
-0.02(-0.84%)
Dec 06, 2023
2.280
2.450
2.270
2.380
552,974
+0.10(+4.39%)
Dec 05, 2023
2.350
2.362
2.260
2.280
98,123
-0.08(-3.39%)
Dec 04, 2023
2.350
2.440
2.350
2.360
354,302
+0.01(+0.43%)
Dec 01, 2023
2.370
2.480
2.320
2.350
214,245
+0.00(+0.00%)
Nov 30, 2023
2.550
2.550
2.340
2.350
106,121
-0.16(-6.37%)
Nov 29, 2023
2.690
2.690
2.480
2.510
134,213
-0.13(-4.92%)
Nov 28, 2023
2.740
2.741
2.575
2.640
95,950
-0.10(-3.83%)
Nov 27, 2023
2.730
2.782
2.660
2.745
47,476
+0.00(+0.18%)
Nov 24, 2023
2.720
2.740
2.660
2.740
50,847
+0.07(+2.62%)
Nov 22, 2023
2.710
2.725
2.540
2.670
202,737
-0.02(-0.74%)
Nov 21, 2023
2.760
2.760
2.650
2.690
103,862
-0.11(-3.93%)
Nov 20, 2023
2.840
2.890
2.730
2.800
247,807
-0.01(-0.36%)
Nov 17, 2023
3.000
3.000
2.646
2.810
355,411
+2.21(+366.70%)
Nov 16, 2023
0.6636
0.6638
0.5877
0.6021
883,131
-0.05(-7.37%)
Nov 15, 2023
0.6800
0.7000
0.6380
0.6500
1,251,944
+0.01(+1.88%)
Nov 14, 2023
0.5700
0.6596
0.5611
0.6380
5,845,830
+0.13(+26.40%)
Nov 13, 2023
0.4812
0.5047
0.4764
0.5047
1,244,990
+0.02(+3.88%)
Nov 10, 2023
0.4812
0.4906
0.4764
0.4859
802,213
+0.00(+0.98%)
Nov 09, 2023
0.4906
0.4930
0.4717
0.4812
809,843
-0.00(-0.97%)
Nov 08, 2023
0.5000
0.5000
0.4717
0.4859
950,136
-0.01(-1.90%)
Nov 07, 2023
0.5047
0.5095
0.4764
0.4953
548,876
-0.01(-1.87%)
Nov 06, 2023
0.4859
0.5142
0.4670
0.5047
815,077
+0.00(+0.00%)
Nov 03, 2023
0.5000
0.5189
0.4764
0.5047
993,631
+0.01(+2.88%)
Nov 02, 2023
0.4906
0.5331
0.4812
0.4906
1,890,412
+0.23(+86.63%)
Nov 01, 2023
0.2582
0.2629
0.2464
0.2629
3,507,621
+0.00(+0.90%)
Oct 31, 2023
0.2699
0.2723
0.2535
0.2605
2,688,874
-0.01(-2.63%)
Oct 30, 2023
0.2629
0.2769
0.2582
0.2676
2,901,787
+0.02(+6.54%)
Oct 27, 2023
0.2511
0.2558
0.2441
0.2511
2,339,827
+0.00(+1.90%)
Oct 26, 2023
0.2417
0.2464
0.2417
0.2464
1,127,649
+0.01(+2.94%)
Oct 25, 2023
0.2394
0.2441
0.2300
0.2394
1,178,403
-0.00(-0.97%)
Oct 24, 2023
0.2464
0.2511
0.2417
0.2417
365,033
-0.00(-0.96%)
Oct 23, 2023
0.2394
0.2511
0.2370
0.2441
1,002,430
+0.00(+1.96%)
Oct 20, 2023
0.2417
0.2500
0.2394
0.2394
673,161
-0.00(-0.97%)
Oct 19, 2023
0.2558
0.2605
0.2417
0.2417
842,887
-0.01(-5.50%)
Oct 18, 2023
0.2582
0.2629
0.2535
0.2558
559,203
-0.00(-1.80%)
Oct 17, 2023
0.2511
0.2605
0.2511
0.2605
550,950
+0.01(+2.78%)
Oct 16, 2023
0.2511
0.2605
0.2511
0.2535
683,195
+0.00(+0.00%)
Oct 13, 2023
0.2464
0.2535
0.2344
0.2535
1,363,429
+0.01(+2.86%)
Oct 12, 2023
0.2558
0.2723
0.2464
0.2464
1,175,424
-0.01(-2.78%)
Oct 11, 2023
0.2535
0.2558
0.2488
0.2535
608,023
+0.00(+0.00%)
Oct 10, 2023
0.2488
0.2582
0.2417
0.2535
2,036,744
+0.01(+2.86%)
Oct 09, 2023
0.2441
0.2511
0.2370
0.2464
953,905
-0.00(-1.87%)
Oct 06, 2023
0.2230
0.2511
0.2230
0.2511
1,808,279
+0.03(+13.42%)
Oct 05, 2023
0.2277
0.2277
0.2185
0.2214
843,224
-0.01(-3.36%)
Oct 04, 2023
0.2324
0.2347
0.2230
0.2291
833,015
-0.00(-0.47%)
Oct 03, 2023
0.2370
0.2370
0.2300
0.2302
579,429
-0.01(-4.78%)
Oct 02, 2023
0.2417
0.2441
0.2370
0.2417
653,519
-0.00(-1.90%)
Sep 29, 2023
0.2488
0.2488
0.2417
0.2464
1,084,262
+0.00(+0.00%)
Sep 28, 2023
0.2324
0.2511
0.2324
0.2464
1,302,130
+0.01(+5.01%)
Sep 27, 2023
0.2370
0.2417
0.2230
0.2347
8,517,538
-0.00(-0.51%)
Sep 26, 2023
0.2394
0.2417
0.2300
0.2359
1,219,915
-0.00(-0.50%)
Sep 25, 2023
0.2417
0.2394
0.2324
0.2370
2,596,596
-0.00(-0.98%)
Sep 22, 2023
0.2441
0.2535
0.2394
0.2394
1,572,580
-0.00(-0.97%)
Sep 21, 2023
0.2488
0.2511
0.2370
0.2417
1,337,963
-0.01(-3.74%)
Sep 20, 2023
0.2558
0.2582
0.2511
0.2511
1,036,035
-0.00(-1.83%)
Sep 19, 2023
0.2535
0.2558
0.2511
0.2558
715,585
+0.00(+0.00%)
Sep 18, 2023
0.2605
0.2629
0.2535
0.2558
1,348,180
-0.00(-1.80%)
Sep 15, 2023
0.2652
0.2758
0.2605
0.2605
3,762,949
+0.00(+1.83%)
Sep 14, 2023
0.2582
0.2652
0.2511
0.2558
1,212,459
-0.00(-0.91%)
Sep 13, 2023
0.2605
0.2640
0.2511
0.2582
1,237,627
+0.00(+0.00%)
Sep 12, 2023
0.2605
0.2652
0.2582
0.2582
556,391
-0.01(-2.65%)
Sep 11, 2023
0.2629
0.2676
0.2605
0.2652
874,267
+0.00(+0.00%)
Sep 08, 2023
0.2629
0.2723
0.2558
0.2652
1,006,320
-0.00(-0.88%)
Sep 07, 2023
0.2605
0.2676
0.2511
0.2676
1,410,830
+0.01(+4.59%)
Sep 06, 2023
0.2676
0.2699
0.2511
0.2558
2,174,920
-0.01(-5.22%)
Sep 05, 2023
0.2793
0.2914
0.2676
0.2699
5,402,308
-0.01(-3.36%)
Sep 01, 2023
0.2699
0.2816
0.2699
0.2793
1,010,453
+0.01(+3.48%)
Aug 31, 2023
0.2676
0.2769
0.2652
0.2699
607,942
+0.00(+0.88%)
Aug 30, 2023
0.2676
0.2746
0.2629
0.2676
1,324,265
-0.00(-1.72%)
Aug 29, 2023
0.2605
0.2723
0.2582
0.2723
563,558
+0.01(+4.50%)
Aug 28, 2023
0.2558
0.2652
0.2558
0.2605
669,842
+0.00(+0.91%)
Aug 25, 2023
0.2629
0.2652
0.2535
0.2582
2,143,940
-0.00(-1.79%)
Aug 24, 2023
0.2699
0.2723
0.2605
0.2629
996,393
-0.00(-1.75%)
Aug 23, 2023
0.2629
0.2769
0.2629
0.2676
1,381,414
+0.00(+0.00%)
Aug 22, 2023
0.2582
0.2699
0.2511
0.2676
1,863,852
+0.01(+4.59%)
Aug 21, 2023
0.2582
0.2676
0.2558
0.2558
1,229,595
-0.00(-0.91%)
Aug 18, 2023
0.2511
0.2628
0.2511
0.2582
1,363,600
+0.00(+0.92%)
Aug 17, 2023
0.2652
0.2699
0.2511
0.2558
3,709,665
-0.01(-3.54%)
Aug 16, 2023
0.2676
0.2676
0.2582
0.2652
1,975,057
-0.00(-0.88%)
Aug 15, 2023
0.2699
0.2723
0.2629
0.2676
538,309
-0.00(-1.72%)
Aug 14, 2023
0.2723
0.2729
0.2652
0.2723
1,160,243
+0.00(+0.00%)
Aug 11, 2023
0.2769
0.2772
0.2699
0.2723
543,145
-0.01(-2.52%)
Aug 10, 2023
0.2723
0.2793
0.2699
0.2793
817,736
+0.01(+2.59%)
Aug 09, 2023
0.2699
0.2816
0.2652
0.2723
4,616,216
-0.00(-1.69%)
Aug 08, 2023
0.2723
0.2769
0.2676
0.2769
4,521,594
+0.00(+1.72%)
Aug 07, 2023
0.2746
0.2816
0.2711
0.2723
1,046,985
-0.00(-0.85%)
Aug 04, 2023
0.2793
0.2816
0.2699
0.2746
2,164,860
+0.00(+1.74%)
Aug 03, 2023
0.2746
0.2839
0.2676
0.2699
2,338,071
-0.01(-3.36%)
Aug 02, 2023
0.2934
0.2934
0.2676
0.2793
4,907,045
-0.04(-11.19%)
Aug 01, 2023
0.3356
0.3415
0.3145
0.3145
2,707,975
-0.01(-4.29%)
Jul 31, 2023
0.3239
0.3357
0.3239
0.3286
2,366,853
+0.00(+0.00%)
Jul 28, 2023
0.3309
0.3474
0.3262
0.3286
3,183,153
+0.00(+0.00%)
Jul 27, 2023
0.3286
0.3321
0.3215
0.3286
2,489,685
+0.00(+0.00%)
Jul 26, 2023
0.3286
0.3342
0.3286
0.3286
754,592
-0.00(-1.41%)
Jul 25, 2023
0.3262
0.3356
0.3262
0.3333
246,589
+0.00(+1.43%)
Jul 24, 2023
0.3192
0.3353
0.3192
0.3286
626,318
+0.00(+0.00%)
Jul 21, 2023
0.3239
0.3321
0.3098
0.3286
1,271,444
+0.00(+0.00%)
Jul 20, 2023
0.3333
0.3356
0.3262
0.3286
1,218,824
-0.01(-2.10%)
Jul 19, 2023
0.3450
0.3450
0.3333
0.3356
930,262
+0.00(+0.00%)
Jul 18, 2023
0.3427
0.3450
0.3309
0.3356
1,040,295
-0.01(-2.05%)
Jul 17, 2023
0.3450
0.3450
0.3378
0.3427
1,034,765
+0.01(+1.74%)
Jul 14, 2023
0.3380
0.3450
0.3333
0.3368
1,713,934
-0.00(-0.35%)
Jul 13, 2023
0.3262
0.3403
0.3239
0.3380
3,270,601
+0.01(+4.35%)
Jul 12, 2023
0.3286
0.3309
0.3192
0.3239
1,528,315
-0.00(-0.72%)
Jul 11, 2023
0.3239
0.3262
0.3145
0.3262
606,148
+0.00(+1.46%)
Jul 10, 2023
0.3262
0.3262
0.3168
0.3215
969,491
+0.00(+0.00%)
Jul 07, 2023
0.3215
0.3309
0.3157
0.3215
2,518,850
+0.00(+0.00%)
Jul 06, 2023
0.3122
0.3306
0.3075
0.3215
4,580,567
+0.01(+3.01%)
Jul 05, 2023
0.3145
0.3168
0.3098
0.3122
1,351,290
-0.00(-0.75%)
Jul 03, 2023
0.3145
0.3192
0.3122
0.3145
721,593
+0.00(+1.52%)
Jun 30, 2023
0.3028
0.3157
0.2981
0.3098
3,393,463
+0.01(+3.94%)
Jun 29, 2023
0.2910
0.2981
0.2840
0.2981
895,678
+0.01(+2.42%)
Jun 28, 2023
0.2816
0.2934
0.2793
0.2910
731,132
+0.01(+3.33%)
Jun 27, 2023
0.2793
0.2863
0.2793
0.2816
605,168
+0.00(+0.84%)
Jun 26, 2023
0.2816
0.2863
0.2746
0.2793
862,371
-0.01(-2.46%)
Jun 23, 2023
0.2793
0.2863
0.2734
0.2863
1,185,152
+0.00(+1.67%)
Jun 22, 2023
0.2699
0.2816
0.2699
0.2816
1,134,125
+0.01(+4.35%)
Jun 21, 2023
0.2769
0.2816
0.2664
0.2699
3,377,255
-0.01(-2.54%)
Jun 20, 2023
0.2676
0.2793
0.2652
0.2769
1,960,315
+0.01(+3.51%)
Jun 16, 2023
0.2769
0.2816
0.2676
0.2676
3,784,070
-0.00(-1.72%)
Jun 15, 2023
0.2769
0.2816
0.2582
0.2723
3,137,078
-0.01(-2.52%)
Jun 14, 2023
0.2910
0.2981
0.2746
0.2793
3,321,082
-0.01(-4.03%)
Jun 13, 2023
0.2793
0.2957
0.2769
0.2910
2,019,812
+0.01(+2.48%)
Jun 12, 2023
0.2769
0.2840
0.2723
0.2840
1,749,456
+0.02(+6.14%)
Jun 09, 2023
0.2816
0.2816
0.2535
0.2676
3,344,090
-0.01(-5.00%)
Jun 08, 2023
0.2816
0.2863
0.2758
0.2816
1,380,093
+0.00(+0.00%)
Jun 07, 2023
0.2816
0.2816
0.2711
0.2816
1,635,473
+0.00(+1.69%)
Jun 06, 2023
0.2723
0.2816
0.2699
0.2769
7,626,337
+0.00(+1.72%)
Jun 05, 2023
0.2863
0.3004
0.2535
0.2723
6,627,741
-0.01(-4.92%)
Jun 02, 2023
0.2863
0.2910
0.2816
0.2863
758,005
+0.00(+0.00%)
Jun 01, 2023
0.2793
0.2887
0.2769
0.2863
1,154,768
+0.01(+3.39%)
May 31, 2023
0.2769
0.2863
0.2769
0.2769
1,085,272
-0.00(-1.67%)
May 30, 2023
0.2910
0.2981
0.2769
0.2816
1,710,240
-0.01(-4.00%)
May 26, 2023
0.2887
0.2934
0.2840
0.2934
967,701
+0.01(+3.31%)
May 25, 2023
0.2863
0.2934
0.2746
0.2840
1,498,162
-0.01(-2.42%)
May 24, 2023
0.2863
0.2910
0.2769
0.2910
1,041,130
+0.01(+3.33%)
May 23, 2023
0.2816
0.2945
0.2793
0.2816
2,416,026
-0.00(-0.83%)
May 22, 2023
0.2699
0.2852
0.2629
0.2840
2,283,641
+0.02(+6.14%)
May 19, 2023
0.2816
0.2816
0.2629
0.2676
1,713,052
-0.02(-5.79%)
May 18, 2023
0.2910
0.2934
0.2723
0.2840
753,936
+0.00(+1.68%)
May 17, 2023
0.2816
0.2910
0.2723
0.2793
1,261,585
-0.00(-0.83%)
May 16, 2023
0.2887
0.2945
0.2816
0.2816
433,508
-0.00(-1.64%)
May 15, 2023
0.2840
0.2934
0.2746
0.2863
1,358,103
+0.00(+0.00%)
May 12, 2023
0.2816
0.2863
0.2769
0.2863
1,378,512
+0.00(+1.67%)
May 11, 2023
0.2863
0.2887
0.2723
0.2816
1,294,452
-0.01(-2.44%)
May 10, 2023
0.2910
0.2957
0.2863
0.2887
876,108
+0.01(+2.50%)
May 09, 2023
0.2840
0.2887
0.2793
0.2816
704,017
-0.01(-2.04%)
May 08, 2023
0.2863
0.2910
0.2769
0.2875
1,158,603
+0.01(+2.08%)
May 05, 2023
0.2769
0.2934
0.2769
0.2816
1,066,128
+0.00(+0.84%)
May 04, 2023
0.2699
0.2840
0.2699
0.2793
1,447,630
+0.00(+1.71%)
May 03, 2023
0.3192
0.3215
0.2746
0.2746
4,486,924
-0.05(-15.22%)
May 02, 2023
0.3262
0.3379
0.3239
0.3239
462,749
-0.01(-2.13%)
May 01, 2023
0.3356
0.3403
0.3262
0.3309
685,692
-0.01(-2.08%)
Apr 28, 2023
0.3333
0.3403
0.3333
0.3380
355,246
+0.00(+0.70%)
Apr 27, 2023
0.3286
0.3356
0.3286
0.3356
507,184
+0.01(+2.14%)
Apr 26, 2023
0.3356
0.3359
0.3286
0.3286
627,584
-0.01(-2.78%)
Apr 25, 2023
0.3521
0.3638
0.3356
0.3380
1,045,246
-0.01(-3.36%)
Apr 24, 2023
0.3380
0.3591
0.3380
0.3497
1,092,724
+0.01(+3.47%)
Apr 21, 2023
0.3333
0.3497
0.3309
0.3380
1,479,581
+0.00(+1.41%)
Apr 20, 2023
0.3286
0.3403
0.3286
0.3333
451,360
+0.00(+0.00%)
Apr 19, 2023
0.3309
0.3342
0.3262
0.3333
257,054
-0.00(-0.70%)
Apr 18, 2023
0.3309
0.3415
0.3309
0.3356
855,942
+0.00(+0.70%)
Apr 17, 2023
0.3286
0.3380
0.3215
0.3333
1,074,100
+0.00(+1.43%)
Apr 14, 2023
0.3356
0.3403
0.3286
0.3286
503,396
-0.01(-2.78%)
Apr 13, 2023
0.3356
0.3427
0.3333
0.3380
599,702
+0.00(+1.41%)
Apr 12, 2023
0.3427
0.3474
0.3333
0.3333
419,635
-0.01(-2.74%)
Apr 11, 2023
0.3333
0.3544
0.3286
0.3427
1,714,283
+0.01(+2.10%)
Apr 10, 2023
0.3333
0.3380
0.3333
0.3356
274,045
+0.00(+0.00%)
Apr 06, 2023
0.3427
0.3474
0.3356
0.3356
425,787
-0.01(-2.72%)
Apr 05, 2023
0.3403
0.3567
0.3333
0.3450
1,231,837
+0.00(+0.00%)
Apr 04, 2023
0.3497
0.3497
0.3380
0.3450
708,559
-0.01(-2.00%)
Apr 03, 2023
0.3544
0.3556
0.3427
0.3521
610,447
-0.00(-0.66%)
Mar 31, 2023
0.3591
0.3638
0.3521
0.3544
907,757
-0.00(-1.31%)
Mar 30, 2023
0.3497
0.3638
0.3497
0.3591
922,150
+0.01(+2.68%)
Mar 29, 2023
0.3497
0.3567
0.3450
0.3497
597,256
-0.00(-0.67%)
Mar 28, 2023
0.3497
0.3521
0.3433
0.3521
210,705
+0.00(+0.00%)
Mar 27, 2023
0.3427
0.3603
0.3427
0.3521
419,988
+0.01(+2.74%)
Mar 24, 2023
0.3474
0.3521
0.3403
0.3427
483,013
-0.01(-3.31%)
Mar 23, 2023
0.3544
0.3614
0.3497
0.3544
314,284
+0.00(+0.67%)
Mar 22, 2023
0.3450
0.3661
0.3450
0.3521
733,420
+0.01(+2.04%)
Mar 21, 2023
0.3380
0.3474
0.3356
0.3450
529,246
+0.01(+2.80%)
Mar 20, 2023
0.3356
0.3521
0.3355
0.3356
924,250
+0.00(+0.00%)
Mar 17, 2023
0.3403
0.3427
0.3289
0.3356
1,741,096
-0.00(-1.38%)
Mar 16, 2023
0.3521
0.3521
0.3286
0.3403
2,678,977
-0.02(-4.61%)
Mar 15, 2023
0.3732
0.3755
0.3544
0.3567
2,490,482
-0.03(-8.43%)
Mar 14, 2023
0.3755
0.3896
0.3708
0.3896
1,277,235
+0.02(+5.06%)
Mar 13, 2023
0.3779
0.3826
0.3521
0.3708
3,025,638
-0.01(-3.66%)
Mar 10, 2023
0.3966
0.3966
0.3779
0.3849
1,756,000
-0.01(-3.53%)
Mar 09, 2023
0.3966
0.4013
0.3896
0.3990
1,043,171
+0.00(+0.59%)
Mar 08, 2023
0.3943
0.4060
0.3943
0.3966
534,282
+0.00(+0.00%)
Mar 07, 2023
0.3990
0.4013
0.3826
0.3966
794,532
-0.00(-0.59%)
Mar 06, 2023
0.4107
0.4178
0.3966
0.3990
1,348,137
-0.01(-3.41%)
Mar 03, 2023
0.4131
0.4272
0.4060
0.4131
1,335,172
+0.00(+0.57%)
Mar 02, 2023
0.3966
0.4154
0.3826
0.4107
1,243,826
+0.02(+4.17%)
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.