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
Global Warming Solutions Inc
(OP:
GWSO
)
2.650
+0.567 (+27.25%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 16, 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
4.140
4.750
4.140
4.330
32,087
+0.19(+4.59%)
Feb 28, 2024
4.600
4.900
4.140
4.140
21,278
-0.62(-13.03%)
Feb 27, 2024
4.900
5.120
4.600
4.760
32,460
-0.34(-6.67%)
Feb 26, 2024
5.150
5.600
4.920
5.100
27,804
-0.22(-4.14%)
Feb 23, 2024
5.030
5.600
4.770
5.320
32,131
+0.04(+0.76%)
Feb 22, 2024
5.520
5.650
4.750
5.280
85,619
-0.39(-6.96%)
Feb 21, 2024
5.450
5.750
5.200
5.675
104,703
+0.42(+7.89%)
Feb 20, 2024
4.650
5.500
4.510
5.260
119,783
+0.59(+12.63%)
Feb 16, 2024
3.810
4.670
3.500
4.670
58,406
+0.35(+8.10%)
Feb 15, 2024
4.650
5.000
3.130
4.320
185,524
-0.76(-14.96%)
Feb 14, 2024
5.790
5.800
4.750
5.080
133,688
-0.77(-13.20%)
Feb 13, 2024
5.790
6.140
5.400
5.853
311,961
+0.06(+1.08%)
Feb 12, 2024
4.850
5.790
4.750
5.790
356,285
+0.96(+19.88%)
Feb 09, 2024
3.925
4.830
3.900
4.830
209,943
+0.97(+25.13%)
Feb 08, 2024
4.270
4.290
3.750
3.860
118,905
-0.57(-12.87%)
Feb 07, 2024
4.150
4.690
4.090
4.430
228,931
+0.31(+7.52%)
Feb 06, 2024
3.220
4.250
3.220
4.120
423,418
+0.93(+29.01%)
Feb 05, 2024
2.610
3.410
2.450
3.193
89,374
+0.44(+16.13%)
Feb 02, 2024
2.900
2.980
2.750
2.750
8,770
-0.12(-4.18%)
Feb 01, 2024
2.805
2.930
2.805
2.870
11,308
+0.04(+1.41%)
Jan 31, 2024
2.710
2.850
2.680
2.830
21,849
+0.22(+8.57%)
Jan 30, 2024
2.500
3.000
2.500
2.607
67,793
+0.11(+4.26%)
Jan 29, 2024
1.690
2.500
1.690
2.500
50,239
+0.78(+45.35%)
Jan 26, 2024
1.800
1.870
1.690
1.720
13,707
+0.03(+1.59%)
Jan 25, 2024
1.890
1.890
1.570
1.693
9,582
-0.12(-6.46%)
Jan 24, 2024
1.892
1.930
1.810
1.810
6,907
-0.15(-7.65%)
Jan 23, 2024
1.800
1.960
1.800
1.960
3,584
+0.04(+2.08%)
Jan 22, 2024
1.870
2.130
1.800
1.920
12,431
+0.02(+1.05%)
Jan 19, 2024
2.000
2.060
1.770
1.900
15,081
-0.11(-5.47%)
Jan 18, 2024
2.010
2.045
1.990
2.010
1,401
+0.01(+0.50%)
Jan 17, 2024
2.070
2.083
2.000
2.000
2,006
-0.05(-2.44%)
Jan 16, 2024
2.075
2.190
2.040
2.050
5,019
-0.05(-2.38%)
Jan 12, 2024
2.190
2.280
2.040
2.100
11,601
-0.09(-4.11%)
Jan 11, 2024
2.151
2.230
2.080
2.190
5,222
+0.09(+4.29%)
Jan 10, 2024
2.170
2.400
2.100
2.100
5,611
-0.26(-11.02%)
Jan 09, 2024
2.500
2.500
2.360
2.360
4,051
-0.15(-5.79%)
Jan 08, 2024
2.460
2.770
2.460
2.505
6,527
-0.10(-3.65%)
Jan 05, 2024
2.160
2.650
2.160
2.600
18,974
+0.35(+15.56%)
Jan 04, 2024
2.100
2.440
2.050
2.250
11,656
+0.10(+4.65%)
Jan 03, 2024
1.810
2.200
1.570
2.150
27,662
+0.45(+26.47%)
Jan 02, 2024
1.560
1.810
1.530
1.700
6,985
+0.16(+10.03%)
Dec 29, 2023
1.630
1.630
1.360
1.545
35,374
-0.08(-5.21%)
Dec 28, 2023
1.630
1.750
1.610
1.630
14,452
-0.11(-6.19%)
Dec 27, 2023
1.720
1.860
1.650
1.738
16,309
-0.12(-6.59%)
Dec 26, 2023
1.680
1.871
1.680
1.860
6,311
+0.01(+0.54%)
Dec 22, 2023
1.850
1.860
1.850
1.850
5,348
+0.00(+0.00%)
Dec 21, 2023
1.870
1.882
1.850
1.850
1,643
-0.06(-3.14%)
Dec 20, 2023
1.897
1.930
1.897
1.910
8,954
+0.02(+1.06%)
Dec 19, 2023
1.868
1.930
1.700
1.890
6,333
+0.02(+1.20%)
Dec 18, 2023
1.550
1.900
1.550
1.867
19,071
+0.01(+0.40%)
Dec 15, 2023
1.865
1.883
1.670
1.860
16,828
+0.01(+0.54%)
Dec 14, 2023
1.690
1.930
1.690
1.850
5,305
+0.00(+0.00%)
Dec 13, 2023
1.950
1.950
1.850
1.850
6,298
+0.00(+0.00%)
Dec 12, 2023
1.850
1.955
1.850
1.850
11,088
+0.00(+0.00%)
Dec 11, 2023
1.850
1.940
1.850
1.850
7,737
+0.00(+0.00%)
Dec 08, 2023
1.690
1.927
1.660
1.850
10,321
+0.19(+11.45%)
Dec 07, 2023
1.960
1.960
1.550
1.660
23,878
-0.30(-15.31%)
Dec 06, 2023
1.530
1.980
1.500
1.960
4,931
+0.16(+8.89%)
Dec 05, 2023
1.840
1.840
1.530
1.800
9,287
+0.03(+1.69%)
Dec 04, 2023
1.520
1.840
1.513
1.770
15,253
+0.19(+12.03%)
Dec 01, 2023
1.700
1.710
1.360
1.580
21,681
-0.21(-11.73%)
Nov 30, 2023
1.220
1.805
1.210
1.790
37,346
-0.04(-2.32%)
Nov 29, 2023
1.510
2.010
1.510
1.833
16,734
+0.06(+3.53%)
Nov 28, 2023
1.520
1.880
1.520
1.770
12,064
-0.21(-10.61%)
Nov 27, 2023
2.065
2.110
1.600
1.980
7,001
-0.13(-6.16%)
Nov 24, 2023
2.110
2.110
2.110
2.110
952
+0.01(+0.48%)
Nov 22, 2023
2.100
2.190
2.100
2.100
7,764
+0.06(+2.94%)
Nov 21, 2023
2.135
2.160
2.020
2.040
7,870
-0.01(-0.49%)
Nov 20, 2023
2.150
2.410
2.050
2.050
10,427
-0.30(-12.65%)
Nov 17, 2023
2.375
2.375
2.340
2.347
1,510
-0.23(-9.03%)
Nov 16, 2023
2.350
2.590
2.300
2.580
4,595
+0.26(+11.21%)
Nov 15, 2023
2.275
2.400
2.275
2.320
5,512
+0.02(+0.87%)
Nov 14, 2023
2.420
2.480
2.270
2.300
16,748
-0.15(-6.12%)
Nov 13, 2023
2.600
2.640
2.450
2.450
4,869
-0.15(-5.77%)
Nov 10, 2023
2.583
2.660
2.550
2.600
4,629
+0.00(+0.00%)
Nov 09, 2023
2.600
2.680
2.450
2.600
3,376
+0.08(+3.17%)
Nov 08, 2023
2.514
2.560
2.510
2.520
5,655
+0.01(+0.40%)
Nov 07, 2023
2.750
2.750
2.510
2.510
1,247
-0.02(-0.79%)
Nov 06, 2023
2.645
2.710
2.460
2.530
10,785
-0.04(-1.56%)
Nov 03, 2023
2.600
2.600
2.450
2.570
11,733
-0.04(-1.53%)
Nov 02, 2023
2.850
2.850
2.610
2.610
8,435
-0.24(-8.42%)
Nov 01, 2023
2.700
2.850
2.680
2.850
2,449
-0.05(-1.72%)
Oct 31, 2023
2.640
2.990
2.520
2.900
17,131
+0.26(+9.85%)
Oct 30, 2023
2.503
2.640
2.428
2.640
4,398
+0.12(+4.76%)
Oct 27, 2023
2.450
2.520
2.370
2.520
9,268
+0.12(+5.00%)
Oct 26, 2023
2.200
2.400
2.200
2.400
4,813
-0.05(-2.04%)
Oct 25, 2023
2.260
2.450
2.180
2.450
4,689
+0.25(+11.36%)
Oct 24, 2023
2.330
2.705
2.200
2.200
9,673
-0.18(-7.56%)
Oct 23, 2023
2.404
2.460
2.350
2.380
4,411
-0.02(-0.83%)
Oct 20, 2023
2.290
2.795
2.250
2.400
9,872
-0.12(-4.95%)
Oct 19, 2023
2.680
2.680
2.420
2.525
12,082
-0.16(-5.78%)
Oct 18, 2023
2.675
2.680
2.510
2.680
7,651
+0.10(+3.88%)
Oct 17, 2023
2.820
2.890
2.560
2.580
7,124
-0.28(-9.79%)
Oct 16, 2023
2.675
3.310
2.500
2.860
26,877
+0.36(+14.40%)
Oct 13, 2023
2.560
2.655
2.450
2.500
4,096
-0.20(-7.41%)
Oct 12, 2023
2.380
2.700
2.380
2.700
7,970
+0.20(+8.00%)
Oct 11, 2023
2.585
2.680
2.330
2.500
3,704
-0.13(-4.94%)
Oct 10, 2023
2.610
2.685
2.610
2.630
5,296
-0.02(-0.75%)
Oct 09, 2023
2.750
2.812
2.550
2.650
4,846
-0.23(-7.83%)
Oct 06, 2023
2.962
3.140
2.750
2.875
4,673
-0.12(-4.17%)
Oct 05, 2023
2.910
3.050
2.900
3.000
8,368
-0.09(-2.91%)
Oct 04, 2023
2.650
3.190
2.600
3.090
8,550
+0.44(+16.60%)
Oct 03, 2023
2.780
2.800
2.330
2.650
36,110
+0.04(+1.53%)
Oct 02, 2023
2.980
2.980
2.550
2.610
17,147
-0.37(-12.27%)
Sep 29, 2023
3.030
3.030
2.780
2.975
4,316
-0.05(-1.82%)
Sep 28, 2023
2.900
3.050
2.750
3.030
10,584
+0.12(+4.12%)
Sep 27, 2023
2.980
3.080
2.910
2.910
9,415
-0.10(-3.48%)
Sep 26, 2023
3.000
3.070
2.950
3.015
11,822
+0.12(+3.97%)
Sep 25, 2023
2.985
3.000
2.800
2.900
23,322
+0.00(+0.17%)
Sep 22, 2023
2.920
3.000
2.620
2.895
13,926
+0.15(+5.27%)
Sep 21, 2023
2.500
2.750
2.490
2.750
10,735
+0.23(+9.13%)
Sep 20, 2023
2.930
2.930
2.480
2.520
36,059
-0.37(-12.80%)
Sep 19, 2023
2.900
2.990
2.460
2.890
31,916
-0.27(-8.54%)
Sep 18, 2023
3.580
3.600
3.150
3.160
16,752
-0.44(-12.22%)
Sep 15, 2023
4.000
4.100
3.000
3.600
41,445
-0.51(-12.41%)
Sep 14, 2023
4.300
4.330
4.050
4.110
10,918
-0.13(-3.07%)
Sep 13, 2023
4.200
4.400
4.000
4.240
9,959
+0.04(+0.95%)
Sep 12, 2023
4.250
4.350
3.830
4.200
23,533
-0.35(-7.69%)
Sep 11, 2023
4.450
4.720
4.150
4.550
8,692
+0.00(+0.00%)
Sep 08, 2023
4.500
4.640
4.200
4.550
29,773
+0.05(+1.11%)
Sep 07, 2023
4.640
4.640
4.215
4.500
51,521
-0.04(-0.88%)
Sep 06, 2023
4.550
4.790
4.480
4.540
55,121
+0.09(+2.14%)
Sep 05, 2023
4.340
4.730
4.300
4.445
52,652
+0.29(+7.11%)
Sep 01, 2023
4.140
4.795
4.100
4.150
84,459
+0.08(+1.97%)
Aug 31, 2023
4.450
4.840
3.900
4.070
128,681
-0.31(-7.08%)
Aug 30, 2023
3.760
4.650
3.170
4.380
156,489
+0.65(+17.43%)
Aug 29, 2023
2.610
3.750
2.600
3.730
158,095
+0.63(+20.32%)
Aug 28, 2023
3.170
3.220
2.652
3.100
43,192
-0.10(-3.13%)
Aug 25, 2023
3.220
3.390
3.170
3.200
65,050
+0.05(+1.59%)
Aug 24, 2023
3.100
3.340
3.035
3.150
134,222
+0.14(+4.65%)
Aug 23, 2023
2.950
3.150
2.760
3.010
191,790
+0.29(+10.66%)
Aug 22, 2023
1.730
2.750
1.700
2.720
71,012
+1.02(+60.00%)
Aug 21, 2023
1.720
1.720
1.663
1.700
6,509
+0.09(+5.59%)
Aug 18, 2023
1.850
1.850
1.610
1.610
7,146
-0.14(-8.00%)
Aug 17, 2023
1.640
1.800
1.640
1.750
1,515
-0.07(-3.85%)
Aug 16, 2023
1.850
2.030
1.820
1.820
3,492
-0.03(-1.62%)
Aug 15, 2023
1.750
1.850
1.750
1.850
3,631
+0.04(+2.21%)
Aug 14, 2023
2.040
2.040
1.800
1.810
7,596
-0.05(-2.86%)
Aug 11, 2023
1.910
2.100
1.770
1.863
6,738
-0.06(-2.96%)
Aug 10, 2023
2.000
2.030
1.920
1.920
8,971
-0.08(-4.00%)
Aug 09, 2023
2.050
2.200
1.980
2.000
7,360
-0.20(-9.09%)
Aug 08, 2023
2.146
2.250
1.950
2.200
6,352
-0.08(-3.36%)
Aug 07, 2023
2.220
2.340
2.050
2.276
2,947
+0.05(+2.07%)
Aug 04, 2023
1.934
2.240
1.934
2.230
5,256
+0.34(+18.00%)
Aug 03, 2023
1.990
2.000
1.810
1.890
7,264
-0.11(-5.50%)
Aug 02, 2023
2.260
2.260
1.710
2.000
20,532
+0.00(+0.00%)
Aug 01, 2023
2.450
2.459
2.000
2.000
9,665
-0.50(-20.00%)
Jul 31, 2023
2.400
2.500
2.400
2.500
4,806
-0.05(-1.96%)
Jul 28, 2023
2.580
2.580
2.550
2.550
5,096
-0.13(-4.85%)
Jul 27, 2023
2.480
2.680
2.480
2.680
6,319
-0.00(-0.19%)
Jul 26, 2023
2.639
2.690
2.639
2.685
1,175
+0.05(+1.75%)
Jul 25, 2023
2.840
2.850
2.520
2.639
23,274
-0.20(-6.92%)
Jul 24, 2023
3.000
3.100
2.650
2.835
38,679
-0.00(-0.18%)
Jul 21, 2023
2.350
2.950
2.350
2.840
7,071
+0.29(+11.37%)
Jul 20, 2023
2.710
2.850
2.360
2.550
12,210
-0.32(-11.15%)
Jul 19, 2023
2.650
3.250
2.650
2.870
38,107
+0.32(+12.55%)
Jul 18, 2023
1.950
2.550
1.950
2.550
35,122
+0.66(+34.92%)
Jul 17, 2023
1.500
1.890
1.500
1.890
18,499
+0.44(+30.34%)
Jul 14, 2023
1.530
1.660
1.320
1.450
18,423
-0.05(-3.33%)
Jul 13, 2023
1.400
1.520
1.370
1.500
11,920
+0.12(+8.70%)
Jul 12, 2023
1.380
1.380
1.270
1.380
1,638
+0.04(+2.99%)
Jul 11, 2023
1.400
1.400
1.300
1.340
2,088
-0.08(-5.63%)
Jul 10, 2023
1.300
1.460
1.140
1.420
8,136
+0.06(+4.41%)
Jul 07, 2023
1.260
1.390
1.080
1.360
70,495
-0.07(-4.86%)
Jul 06, 2023
1.500
1.550
1.250
1.429
9,926
-0.16(-10.21%)
Jul 05, 2023
1.790
1.840
1.420
1.592
17,439
-0.25(-13.48%)
Jul 03, 2023
1.880
1.910
1.823
1.840
12,107
+0.01(+0.55%)
Jun 30, 2023
1.600
1.835
1.600
1.830
6,787
+0.18(+10.91%)
Jun 29, 2023
1.740
1.850
1.650
1.650
6,356
-0.09(-5.17%)
Jun 28, 2023
1.734
1.800
1.520
1.740
15,886
+0.00(+0.23%)
Jun 27, 2023
1.820
1.840
1.645
1.736
11,495
-0.13(-6.79%)
Jun 26, 2023
1.950
1.990
1.750
1.863
10,474
-0.04(-1.97%)
Jun 23, 2023
2.140
2.210
1.800
1.900
21,071
-0.16(-7.77%)
Jun 22, 2023
2.155
2.155
2.060
2.060
2,591
-0.01(-0.68%)
Jun 21, 2023
2.115
2.150
2.060
2.074
2,393
-0.14(-6.15%)
Jun 20, 2023
2.060
2.210
2.040
2.210
5,548
+0.14(+6.76%)
Jun 16, 2023
2.060
2.180
2.060
2.070
3,312
-0.01(-0.48%)
Jun 15, 2023
2.120
2.220
2.070
2.080
5,105
-0.87(-29.49%)
May 08, 2023
3.038
3.038
2.950
2.950
6,040
+0.00(+0.00%)
May 05, 2023
3.000
3.110
2.950
2.950
3,985
+0.00(+0.00%)
May 04, 2023
3.060
3.150
2.950
2.950
6,298
-0.05(-1.67%)
May 03, 2023
3.030
3.060
3.000
3.000
3,901
-0.06(-1.96%)
May 02, 2023
3.000
3.080
3.000
3.060
9,119
-0.02(-0.65%)
May 01, 2023
2.630
3.150
2.630
3.080
22,782
+0.39(+14.50%)
Apr 28, 2023
2.230
2.690
2.195
2.690
26,253
+0.40(+17.21%)
Apr 27, 2023
2.310
2.310
2.180
2.295
10,478
-0.10(-3.97%)
Apr 26, 2023
2.410
2.440
2.350
2.390
2,520
-0.15(-5.91%)
Apr 25, 2023
2.420
2.540
2.400
2.540
2,101
+0.11(+4.53%)
Apr 24, 2023
2.500
2.690
2.400
2.430
12,846
-0.05(-2.02%)
Apr 21, 2023
2.490
2.510
2.370
2.480
6,370
-0.01(-0.40%)
Apr 20, 2023
2.680
2.680
2.490
2.490
5,147
-0.01(-0.40%)
Apr 19, 2023
2.650
2.650
2.500
2.500
3,647
-0.01(-0.40%)
Apr 18, 2023
2.360
2.630
2.360
2.510
3,949
-0.06(-2.33%)
Apr 17, 2023
2.600
2.700
2.550
2.570
6,041
-0.11(-4.10%)
Apr 14, 2023
2.690
2.700
2.600
2.680
14,283
+0.06(+2.29%)
Apr 13, 2023
2.410
2.690
2.410
2.620
6,331
+0.02(+0.77%)
Apr 12, 2023
2.600
2.630
2.502
2.600
3,558
+0.00(+0.00%)
Apr 11, 2023
2.649
2.670
2.500
2.600
15,441
-0.04(-1.52%)
Apr 10, 2023
2.700
2.700
2.520
2.640
4,987
+0.04(+1.54%)
Apr 06, 2023
2.700
2.700
2.410
2.600
7,664
-0.10(-3.70%)
Apr 05, 2023
2.780
2.780
2.340
2.700
27,638
-0.20(-6.90%)
Apr 04, 2023
2.820
2.990
2.780
2.900
4,731
+0.08(+2.84%)
Apr 03, 2023
2.840
2.990
2.820
2.820
4,641
-0.17(-5.69%)
Mar 31, 2023
3.020
3.070
2.760
2.990
6,182
+0.09(+3.10%)
Mar 30, 2023
2.940
3.150
2.750
2.900
19,015
-0.25(-7.94%)
Mar 29, 2023
3.040
3.160
2.920
3.150
6,275
+0.18(+6.06%)
Mar 28, 2023
3.170
3.180
2.770
2.970
5,854
+0.01(+0.34%)
Mar 27, 2023
3.110
3.110
2.910
2.960
5,692
-0.18(-5.66%)
Mar 24, 2023
3.300
3.300
2.900
3.138
5,485
+0.14(+4.58%)
Mar 23, 2023
3.038
3.500
2.980
3.000
13,449
-0.07(-2.28%)
Mar 22, 2023
3.025
3.130
3.010
3.070
8,786
+0.10(+3.37%)
Mar 21, 2023
3.120
3.250
2.830
2.970
12,283
-0.18(-5.71%)
Mar 20, 2023
2.980
3.300
2.785
3.150
17,472
-0.21(-6.25%)
Mar 17, 2023
3.270
3.470
3.270
3.360
13,173
-0.09(-2.61%)
Mar 16, 2023
3.390
4.000
3.390
3.450
19,716
+0.22(+6.81%)
Mar 15, 2023
2.900
3.230
2.750
3.230
32,274
+0.27(+9.12%)
Mar 14, 2023
3.000
3.000
2.940
2.960
22,334
+0.01(+0.34%)
Mar 13, 2023
3.240
3.300
2.820
2.950
30,119
-0.43(-12.72%)
Mar 10, 2023
3.450
3.450
3.120
3.380
6,120
-0.07(-2.03%)
Mar 09, 2023
3.170
3.450
3.170
3.450
6,172
+0.00(+0.00%)
Mar 08, 2023
3.640
3.640
3.200
3.450
19,292
+0.00(+0.00%)
Mar 07, 2023
3.705
3.705
3.450
3.450
9,409
-0.22(-5.99%)
Mar 06, 2023
3.800
3.800
3.630
3.670
973
-0.13(-3.42%)
Mar 03, 2023
3.620
3.800
3.600
3.800
10,276
-0.07(-1.81%)
Mar 02, 2023
3.980
4.000
3.610
3.870
38,493
-0.09(-2.27%)
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.