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
Nextech3D Ai Corp
(OP:
NEXCF
)
0.1070
+0.0065 (+6.47%)
Streaming Delayed Price
Updated: 3:57 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 (%)
Apr 30, 2021
2.480
2.520
2.120
2.270
421,400
-0.25(-9.92%)
Apr 29, 2021
2.890
3.006
2.480
2.520
450,735
-0.41(-13.99%)
Apr 28, 2021
3.010
3.040
2.820
2.930
116,089
-0.08(-2.66%)
Apr 27, 2021
2.870
3.130
2.770
3.010
203,249
+0.23(+8.29%)
Apr 26, 2021
2.760
2.930
2.690
2.780
168,329
+0.10(+3.71%)
Apr 23, 2021
2.480
2.770
2.370
2.680
309,000
+0.28(+11.68%)
Apr 22, 2021
2.300
2.885
2.270
2.400
243,549
+0.04(+1.68%)
Apr 21, 2021
2.190
2.380
2.150
2.360
244,515
+0.17(+7.76%)
Apr 20, 2021
2.150
2.260
1.750
2.190
555,573
-0.05(-2.23%)
Apr 19, 2021
2.660
2.760
1.982
2.240
725,526
-0.47(-17.40%)
Apr 16, 2021
3.370
3.380
2.550
2.712
886,200
-0.65(-19.29%)
Apr 15, 2021
3.700
3.700
3.070
3.360
412,721
+0.30(+9.80%)
Apr 14, 2021
3.200
3.210
3.011
3.060
248,209
-0.11(-3.47%)
Apr 13, 2021
2.750
3.180
2.735
3.170
302,398
+0.45(+16.54%)
Apr 12, 2021
2.990
2.990
2.680
2.720
399,647
-0.27(-9.03%)
Apr 09, 2021
3.200
3.200
2.900
2.990
396,400
-0.04(-1.22%)
Apr 08, 2021
3.140
3.180
2.900
3.027
399,561
-0.16(-5.12%)
Apr 07, 2021
3.160
3.246
3.160
3.190
115,730
-0.04(-1.24%)
Apr 06, 2021
3.190
3.300
3.190
3.230
148,743
+0.01(+0.31%)
Apr 05, 2021
3.330
3.390
3.220
3.220
208,573
-0.11(-3.30%)
Apr 01, 2021
3.400
3.500
3.298
3.330
179,500
-0.13(-3.76%)
Mar 31, 2021
3.534
3.534
3.400
3.460
170,660
+0.05(+1.47%)
Mar 30, 2021
3.390
3.488
3.390
3.410
146,096
-0.03(-0.85%)
Mar 29, 2021
3.400
3.642
3.400
3.439
216,012
+0.01(+0.27%)
Mar 26, 2021
3.220
3.534
3.220
3.430
308,200
+0.17(+5.21%)
Mar 25, 2021
3.188
3.430
3.188
3.260
275,166
-0.17(-4.91%)
Mar 24, 2021
3.500
3.540
3.350
3.428
306,488
-0.07(-2.05%)
Mar 23, 2021
3.850
3.850
3.500
3.500
319,927
-0.35(-9.09%)
Mar 22, 2021
3.880
3.970
3.790
3.850
170,201
-0.10(-2.53%)
Mar 19, 2021
3.700
3.960
3.700
3.950
137,000
+0.21(+5.61%)
Mar 18, 2021
3.700
4.070
3.700
3.740
180,462
-0.10(-2.60%)
Mar 17, 2021
4.016
4.020
3.690
3.840
148,554
-0.08(-2.04%)
Mar 16, 2021
3.900
4.020
3.890
3.920
175,578
+0.01(+0.26%)
Mar 15, 2021
4.170
4.620
3.900
3.910
175,023
-0.12(-2.98%)
Mar 12, 2021
4.130
4.190
3.999
4.030
140,600
-0.07(-1.82%)
Mar 11, 2021
4.030
4.240
3.962
4.105
264,107
+0.09(+2.36%)
Mar 10, 2021
3.690
4.040
3.610
4.010
130,921
+0.33(+8.97%)
Mar 09, 2021
3.600
3.690
3.483
3.680
172,183
+0.27(+7.76%)
Mar 08, 2021
3.511
3.770
3.390
3.415
132,904
-0.11(-3.26%)
Mar 05, 2021
3.650
4.037
3.390
3.530
244,100
-0.11(-3.02%)
Mar 04, 2021
4.000
4.126
3.525
3.640
426,297
-0.32(-7.97%)
Mar 03, 2021
4.200
4.260
3.950
3.955
148,100
-0.20(-4.92%)
Mar 02, 2021
4.220
4.327
4.100
4.160
128,035
-0.01(-0.30%)
Mar 01, 2021
4.150
4.264
4.000
4.172
140,154
+0.17(+4.31%)
Feb 26, 2021
3.970
4.070
3.881
4.000
253,200
+0.03(+0.85%)
Feb 25, 2021
4.100
4.229
3.920
3.966
224,878
-0.10(-2.55%)
Feb 24, 2021
4.140
4.240
4.000
4.070
209,532
+0.00(+0.00%)
Feb 23, 2021
4.100
4.209
3.850
4.070
443,073
-0.04(-1.02%)
Feb 22, 2021
4.200
4.402
4.110
4.112
331,920
-0.10(-2.33%)
Feb 19, 2021
4.360
4.500
4.080
4.210
696,900
-0.26(-5.88%)
Feb 18, 2021
4.699
4.755
4.460
4.473
216,690
-0.28(-5.83%)
Feb 17, 2021
4.945
5.000
4.660
4.750
245,333
-0.20(-4.09%)
Feb 16, 2021
4.910
5.000
4.620
4.952
439,254
+0.14(+2.96%)
Feb 12, 2021
4.460
4.950
4.370
4.810
374,800
+0.35(+7.76%)
Feb 11, 2021
4.530
4.626
4.237
4.463
369,277
-0.08(-1.69%)
Feb 10, 2021
4.750
4.750
4.470
4.540
379,190
-0.18(-3.85%)
Feb 09, 2021
4.930
4.960
4.590
4.722
521,520
-0.23(-4.61%)
Feb 08, 2021
5.090
5.270
4.870
4.950
475,524
-0.15(-2.94%)
Feb 05, 2021
5.369
5.411
5.050
5.100
256,400
-0.22(-4.14%)
Feb 04, 2021
5.260
5.350
5.165
5.320
332,341
+0.07(+1.33%)
Feb 03, 2021
5.190
5.390
5.190
5.250
340,732
+0.09(+1.75%)
Feb 02, 2021
4.838
5.180
4.740
5.160
560,046
+0.38(+7.92%)
Feb 01, 2021
4.701
4.900
4.420
4.781
414,527
+0.24(+5.31%)
Jan 29, 2021
4.490
4.610
4.360
4.540
348,500
+0.13(+3.06%)
Jan 28, 2021
4.400
4.405
4.100
4.405
320,250
+0.06(+1.26%)
Jan 27, 2021
4.240
4.510
4.150
4.350
402,542
+0.11(+2.59%)
Jan 26, 2021
4.000
4.240
3.940
4.240
411,876
+0.30(+7.61%)
Jan 25, 2021
4.000
4.110
3.900
3.940
443,026
+0.01(+0.25%)
Jan 22, 2021
3.960
4.040
3.700
3.930
875,600
-0.11(-2.72%)
Jan 21, 2021
4.280
4.280
4.000
4.040
327,070
-0.09(-2.18%)
Jan 20, 2021
4.210
4.410
4.100
4.130
273,700
-0.03(-0.72%)
Jan 19, 2021
4.466
4.472
4.100
4.160
514,902
-0.16(-3.67%)
Jan 15, 2021
4.490
4.500
4.291
4.319
316,500
-0.14(-3.17%)
Jan 14, 2021
4.600
4.639
4.400
4.460
311,052
-0.11(-2.40%)
Jan 13, 2021
4.580
4.690
4.360
4.570
447,042
+0.02(+0.51%)
Jan 12, 2021
4.600
4.990
4.520
4.547
432,018
+0.01(+0.15%)
Jan 11, 2021
4.800
4.800
4.300
4.540
459,697
-0.26(-5.42%)
Jan 08, 2021
4.910
5.000
4.530
4.800
660,000
-0.13(-2.64%)
Jan 07, 2021
5.090
5.204
4.900
4.930
541,922
-0.18(-3.52%)
Jan 06, 2021
5.150
5.320
5.030
5.110
276,906
-0.18(-3.49%)
Jan 05, 2021
5.350
5.450
5.110
5.295
281,132
-0.04(-0.84%)
Jan 04, 2021
5.290
5.450
5.200
5.340
240,603
+0.09(+1.71%)
Dec 31, 2020
5.250
5.250
5.250
226,008
+0.00(+0.00%)
Dec 30, 2020
5.210
5.320
5.200
5.250
226,008
+0.04(+0.77%)
Dec 29, 2020
5.190
5.320
5.180
5.210
300,250
+0.11(+2.16%)
Dec 28, 2020
5.100
5.260
5.050
5.100
204,618
+0.01(+0.11%)
Dec 24, 2020
5.030
5.154
4.997
5.094
130,100
+0.02(+0.48%)
Dec 23, 2020
5.200
5.500
5.010
5.070
303,082
-0.07(-1.36%)
Dec 22, 2020
5.090
5.150
4.960
5.140
286,976
+0.17(+3.50%)
Dec 21, 2020
5.000
5.190
4.941
4.966
492,132
-0.04(-0.88%)
Dec 18, 2020
5.114
5.140
4.990
5.010
208,400
-0.06(-1.28%)
Dec 17, 2020
5.200
5.250
5.020
5.075
200,699
-0.11(-2.21%)
Dec 16, 2020
5.280
5.315
5.100
5.190
144,455
-0.10(-1.83%)
Dec 15, 2020
5.200
5.800
4.950
5.287
405,186
+0.31(+6.31%)
Dec 14, 2020
5.300
5.300
4.940
4.973
202,119
+0.00(+0.05%)
Dec 11, 2020
5.100
5.310
4.970
4.970
340,600
-0.14(-2.65%)
Dec 10, 2020
5.042
5.420
5.042
5.105
188,496
+0.09(+1.70%)
Dec 09, 2020
5.179
5.470
5.000
5.020
327,773
-0.12(-2.33%)
Dec 08, 2020
5.250
5.300
5.010
5.140
322,912
-0.17(-3.11%)
Dec 07, 2020
5.810
5.830
5.270
5.305
382,300
-0.45(-7.74%)
Dec 04, 2020
5.730
6.000
5.610
5.750
454,700
+0.15(+2.68%)
Dec 03, 2020
5.118
5.660
4.980
5.600
444,669
+0.60(+12.00%)
Dec 02, 2020
4.840
5.040
4.770
5.000
309,866
+0.20(+4.17%)
Dec 01, 2020
4.970
5.204
4.760
4.800
415,257
-0.07(-1.44%)
Nov 30, 2020
5.081
5.420
4.691
4.870
687,351
-0.23(-4.51%)
Nov 27, 2020
5.040
5.150
5.030
5.100
163,000
-0.05(-0.94%)
Nov 25, 2020
5.000
5.340
5.000
5.149
285,100
-0.06(-1.18%)
Nov 24, 2020
5.500
5.510
5.000
5.210
537,464
-0.25(-4.58%)
Nov 23, 2020
5.630
5.808
5.410
5.460
312,523
-0.18(-3.13%)
Nov 20, 2020
5.480
5.860
5.480
5.636
258,300
-0.02(-0.42%)
Nov 19, 2020
5.650
5.850
5.570
5.660
289,096
+0.01(+0.18%)
Nov 18, 2020
5.550
5.750
5.500
5.650
237,187
+0.10(+1.89%)
Nov 17, 2020
5.470
5.580
5.195
5.545
243,632
+0.05(+0.91%)
Nov 16, 2020
5.820
5.820
5.350
5.495
335,985
-0.30(-5.26%)
Nov 13, 2020
6.130
6.140
5.650
5.800
385,700
-0.34(-5.51%)
Nov 12, 2020
6.280
6.328
5.350
6.138
368,483
+0.23(+3.86%)
Nov 11, 2020
5.340
5.940
5.080
5.910
402,691
+0.58(+10.87%)
Nov 10, 2020
5.500
5.770
5.232
5.331
487,709
-0.14(-2.54%)
Nov 09, 2020
6.186
6.520
4.500
5.470
990,901
-0.68(-11.06%)
Nov 06, 2020
6.355
6.500
6.080
6.150
219,900
-0.07(-1.13%)
Nov 05, 2020
5.962
6.354
5.881
6.220
274,054
+0.40(+6.87%)
Nov 04, 2020
5.810
5.970
5.650
5.820
163,033
+0.07(+1.22%)
Nov 03, 2020
5.670
5.890
5.625
5.750
186,986
+0.26(+4.74%)
Nov 02, 2020
5.450
5.888
5.380
5.490
238,530
+0.12(+2.23%)
Oct 30, 2020
5.582
5.735
5.300
5.370
249,300
+0.03(+0.56%)
Oct 29, 2020
5.230
5.750
5.230
5.340
228,321
-0.17(-3.03%)
Oct 28, 2020
5.490
5.790
5.450
5.507
222,948
-0.45(-7.60%)
Oct 27, 2020
6.150
6.273
5.790
5.960
200,469
-0.31(-4.94%)
Oct 26, 2020
6.200
6.270
5.430
6.270
823,512
-0.01(-0.08%)
Oct 23, 2020
6.640
6.920
6.196
6.275
228,200
-0.36(-5.50%)
Oct 22, 2020
6.670
6.730
6.199
6.640
531,891
+0.10(+1.60%)
Oct 21, 2020
6.480
6.654
6.404
6.536
239,219
+0.12(+1.80%)
Oct 20, 2020
6.540
6.570
6.400
6.420
242,746
+0.00(+0.00%)
Oct 19, 2020
6.500
6.723
6.400
6.420
299,334
+0.02(+0.31%)
Oct 16, 2020
6.210
6.450
6.200
6.400
345,800
+0.25(+4.07%)
Oct 15, 2020
6.190
6.316
5.720
6.150
424,204
-0.18(-2.86%)
Oct 14, 2020
6.230
6.970
6.120
6.331
1,152,407
+0.20(+3.28%)
Oct 13, 2020
5.240
6.270
5.000
6.130
944,472
+0.92(+17.67%)
Oct 12, 2020
5.040
5.240
4.960
5.210
713,787
+0.31(+6.32%)
Oct 09, 2020
4.400
4.900
4.326
4.900
497,300
+0.57(+13.29%)
Oct 08, 2020
4.370
4.390
4.200
4.325
140,554
-0.00(-0.05%)
Oct 07, 2020
4.360
4.362
4.300
4.327
141,597
+0.07(+1.64%)
Oct 06, 2020
4.360
4.360
4.250
4.258
162,623
-0.10(-2.33%)
Oct 05, 2020
4.410
4.450
4.292
4.359
112,339
-0.00(-0.10%)
Oct 02, 2020
4.270
4.370
4.230
4.363
172,200
+0.01(+0.30%)
Oct 01, 2020
4.370
4.493
4.300
4.350
243,026
+0.05(+1.16%)
Sep 30, 2020
4.210
4.618
4.176
4.300
201,056
+0.11(+2.74%)
Sep 29, 2020
4.080
4.310
4.000
4.185
183,663
+0.18(+4.46%)
Sep 28, 2020
4.130
4.144
3.971
4.006
162,579
-0.05(-1.32%)
Sep 25, 2020
4.140
4.150
4.020
4.060
151,300
-0.04(-0.98%)
Sep 24, 2020
4.227
4.270
3.950
4.100
199,455
-0.10(-2.38%)
Sep 23, 2020
4.210
4.430
4.080
4.200
323,181
-0.01(-0.22%)
Sep 22, 2020
4.420
4.430
4.168
4.209
187,128
-0.17(-3.81%)
Sep 21, 2020
4.450
4.610
4.240
4.376
232,637
-0.20(-4.46%)
Sep 18, 2020
4.360
4.700
4.300
4.580
343,000
+0.24(+5.48%)
Sep 17, 2020
4.250
4.360
4.100
4.342
248,774
+0.09(+2.17%)
Sep 16, 2020
4.210
4.330
4.115
4.250
213,201
+0.09(+2.26%)
Sep 15, 2020
4.110
4.180
4.043
4.156
173,260
+0.11(+2.62%)
Sep 14, 2020
4.310
4.310
3.843
4.050
200,806
+0.00(+0.00%)
Sep 11, 2020
4.210
4.414
3.912
4.050
448,800
+0.15(+3.85%)
Sep 10, 2020
4.122
4.230
3.850
3.900
179,173
-0.19(-4.65%)
Sep 09, 2020
3.865
4.110
3.750
4.090
274,153
+0.48(+13.42%)
Sep 08, 2020
3.870
3.968
3.600
3.606
281,227
-0.39(-9.85%)
Sep 04, 2020
3.995
4.070
3.250
4.000
556,200
+0.08(+2.04%)
Sep 03, 2020
4.000
4.030
3.829
3.920
402,776
-0.11(-2.73%)
Sep 02, 2020
4.570
4.570
3.899
4.030
497,740
-0.31(-7.14%)
Sep 01, 2020
4.260
4.450
4.090
4.340
319,274
+0.09(+2.12%)
Aug 31, 2020
4.630
4.630
4.250
4.250
351,975
-0.20(-4.49%)
Aug 28, 2020
4.585
4.620
4.410
4.450
181,300
-0.18(-3.86%)
Aug 27, 2020
4.990
4.990
4.450
4.628
301,024
-0.22(-4.57%)
Aug 26, 2020
4.960
4.960
4.591
4.850
424,125
-0.03(-0.63%)
Aug 25, 2020
4.490
4.900
4.420
4.881
260,378
+0.43(+9.54%)
Aug 24, 2020
4.600
4.639
4.410
4.456
115,354
-0.10(-2.18%)
Aug 21, 2020
4.730
4.750
4.530
4.555
207,300
-0.18(-3.81%)
Aug 20, 2020
4.510
4.788
4.400
4.736
221,842
+0.19(+4.08%)
Aug 19, 2020
4.800
4.800
4.130
4.550
434,149
-0.29(-5.99%)
Aug 18, 2020
4.860
4.980
4.800
4.840
351,731
+0.06(+1.26%)
Aug 17, 2020
4.630
4.820
4.550
4.780
308,566
+0.31(+6.94%)
Aug 14, 2020
4.520
4.680
4.410
4.470
249,700
+0.06(+1.44%)
Aug 13, 2020
4.200
4.740
4.200
4.407
313,952
+0.26(+6.18%)
Aug 12, 2020
4.010
4.150
3.920
4.150
175,354
+0.25(+6.41%)
Aug 11, 2020
3.876
4.271
3.680
3.900
361,777
+0.05(+1.30%)
Aug 10, 2020
4.280
4.310
3.597
3.850
602,100
-0.42(-9.84%)
Aug 07, 2020
4.490
4.500
4.130
4.270
324,500
-0.22(-4.90%)
Aug 06, 2020
4.560
4.610
4.296
4.490
218,071
-0.06(-1.32%)
Aug 05, 2020
4.600
4.790
4.405
4.550
217,681
-0.03(-0.65%)
Aug 04, 2020
4.500
4.780
4.420
4.580
259,154
+0.12(+2.69%)
Aug 03, 2020
4.600
4.600
4.180
4.460
374,128
-0.14(-3.04%)
Jul 31, 2020
4.870
4.870
4.465
4.600
316,000
-0.23(-4.69%)
Jul 30, 2020
4.870
4.870
4.420
4.826
544,624
+0.48(+11.00%)
Jul 29, 2020
4.830
4.878
3.841
4.348
1,163,225
-0.51(-10.53%)
Jul 28, 2020
5.000
5.010
4.669
4.860
439,518
-0.14(-2.80%)
Jul 27, 2020
5.700
5.700
4.485
5.000
1,756,465
-0.65(-11.56%)
Jul 23, 2020
5.654
5.654
5.654
0
+0.12(+2.24%)
Jul 22, 2020
3.500
5.602
3.200
5.530
4,189,131
+2.38(+75.56%)
Jul 21, 2020
4.780
4.950
2.901
3.150
5,956,095
-1.80(-36.36%)
Jul 20, 2020
5.650
6.000
4.494
4.950
5,743,267
-1.72(-25.79%)
Jul 17, 2020
7.330
7.330
6.100
6.670
1,082,400
-0.31(-4.44%)
Jul 16, 2020
6.855
7.243
6.550
6.980
847,468
-0.16(-2.24%)
Jul 15, 2020
7.000
7.210
6.660
7.140
1,118,198
+0.44(+6.57%)
Jul 14, 2020
7.110
7.410
5.610
6.700
2,980,408
-0.16(-2.33%)
Jul 13, 2020
6.580
7.420
6.351
6.860
2,575,899
+0.72(+11.73%)
Jul 10, 2020
5.480
6.440
5.400
6.140
2,652,700
+0.69(+12.66%)
Jul 09, 2020
4.775
5.500
4.750
5.450
2,332,312
+0.86(+18.74%)
Jul 08, 2020
4.360
4.620
4.350
4.590
560,614
+0.29(+6.74%)
Jul 07, 2020
4.380
4.660
4.220
4.300
670,495
+0.08(+1.90%)
Jul 06, 2020
4.280
4.570
4.166
4.220
1,026,819
-0.02(-0.47%)
Jul 02, 2020
3.750
4.340
3.592
4.240
1,250,600
+0.64(+17.79%)
Jul 01, 2020
3.550
3.915
3.470
3.600
772,321
-0.16(-4.37%)
Jun 30, 2020
4.640
4.677
3.260
3.764
3,218,591
-0.66(-14.93%)
Jun 29, 2020
3.290
4.450
3.105
4.425
3,602,480
+1.44(+48.48%)
Jun 26, 2020
2.850
3.230
2.800
2.980
2,178,700
+0.25(+9.16%)
Jun 25, 2020
2.190
2.789
2.165
2.730
2,094,552
+0.65(+31.25%)
Jun 24, 2020
2.020
2.090
1.973
2.080
617,101
+0.09(+4.52%)
Jun 23, 2020
1.980
1.990
1.880
1.990
436,100
+0.14(+7.57%)
Jun 22, 2020
1.800
1.920
1.755
1.850
564,499
+0.12(+7.08%)
Jun 19, 2020
1.690
1.750
1.665
1.728
320,700
+0.11(+6.65%)
Jun 18, 2020
1.530
1.640
1.530
1.620
184,034
+0.04(+2.51%)
Jun 17, 2020
1.600
1.649
1.514
1.580
198,053
-0.03(-1.84%)
Jun 16, 2020
1.635
1.715
1.610
1.610
133,279
-0.05(-3.01%)
Jun 15, 2020
1.665
1.716
1.485
1.660
220,542
-0.03(-1.78%)
Jun 12, 2020
1.665
1.766
1.630
1.690
218,900
+0.06(+3.68%)
Jun 11, 2020
1.678
1.750
1.600
1.630
360,935
-0.16(-8.94%)
Jun 10, 2020
1.697
1.800
1.690
1.790
260,248
+0.11(+6.55%)
Jun 09, 2020
1.637
1.720
1.633
1.680
231,072
-0.04(-2.20%)
Jun 08, 2020
1.850
1.880
1.690
1.718
491,062
-0.11(-6.13%)
Jun 05, 2020
2.000
2.000
1.820
1.830
302,400
-0.09(-4.69%)
Jun 04, 2020
1.865
1.950
1.865
1.920
264,836
+0.06(+3.23%)
Jun 03, 2020
1.760
1.890
1.666
1.860
385,414
+0.16(+9.54%)
Jun 02, 2020
1.710
1.780
1.660
1.698
214,101
-0.00(-0.12%)
Jun 01, 2020
1.665
1.700
1.560
1.700
201,164
+0.15(+9.68%)
May 29, 2020
1.500
1.600
1.420
1.550
138,200
+0.03(+2.06%)
May 28, 2020
1.620
1.620
1.510
1.519
120,355
-0.08(-4.84%)
May 27, 2020
1.607
1.660
1.497
1.596
159,919
+0.03(+1.68%)
May 26, 2020
1.650
1.830
1.550
1.570
313,834
-0.04(-2.51%)
May 22, 2020
1.520
1.657
1.411
1.610
253,300
+0.09(+5.58%)
May 21, 2020
1.620
1.700
1.213
1.525
890,515
-0.14(-8.14%)
May 20, 2020
1.640
1.720
1.640
1.660
260,684
-0.04(-2.35%)
May 19, 2020
1.630
1.748
1.630
1.700
187,575
-0.05(-2.86%)
May 18, 2020
1.620
1.950
1.620
1.750
380,730
-0.01(-0.57%)
May 15, 2020
2.000
2.054
1.650
1.760
685,100
-0.18(-9.28%)
May 14, 2020
2.010
2.122
1.800
1.940
1,018,235
-0.06(-3.00%)
May 13, 2020
1.920
2.160
1.877
2.000
1,252,888
+0.15(+8.11%)
May 12, 2020
1.710
1.928
1.670
1.850
1,068,449
+0.28(+17.83%)
May 11, 2020
1.390
1.680
1.350
1.570
596,240
+0.22(+16.30%)
May 08, 2020
1.336
1.370
1.300
1.350
262,600
+0.08(+6.30%)
May 07, 2020
1.165
1.320
1.165
1.270
430,871
+0.11(+9.96%)
May 06, 2020
1.220
1.220
1.145
1.155
111,992
-0.04(-3.52%)
May 05, 2020
1.184
1.260
1.160
1.197
236,302
-0.00(-0.24%)
May 04, 2020
1.130
1.200
1.060
1.200
71,762
+0.07(+6.19%)
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.