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
Quantum-Si Inc
(NQ:
QSI
)
1.860
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
May 16, 2024
1.870
1.930
1.840
1.860
483,509
+0.00(+0.00%)
May 15, 2024
1.870
1.926
1.820
1.860
461,894
+0.03(+1.64%)
May 14, 2024
1.740
1.980
1.740
1.830
1,371,436
+0.11(+6.40%)
May 13, 2024
1.690
1.800
1.670
1.720
625,318
+0.02(+1.18%)
May 10, 2024
1.810
1.850
1.670
1.700
562,515
-0.13(-7.10%)
May 09, 2024
1.800
1.855
1.780
1.830
507,903
+0.03(+1.67%)
May 08, 2024
1.820
1.840
1.750
1.800
327,060
+0.02(+1.12%)
May 07, 2024
1.840
1.867
1.780
1.780
556,963
-0.06(-3.26%)
May 06, 2024
1.840
1.900
1.810
1.840
580,967
+0.00(+0.00%)
May 03, 2024
1.840
1.990
1.825
1.840
844,262
+0.08(+4.55%)
May 02, 2024
1.760
1.825
1.720
1.760
321,886
-0.04(-2.22%)
May 01, 2024
1.610
1.910
1.610
1.800
897,381
+0.19(+11.80%)
Apr 30, 2024
1.710
1.710
1.610
1.610
301,399
-0.07(-4.17%)
Apr 29, 2024
1.650
1.710
1.640
1.680
469,858
+0.03(+1.82%)
Apr 26, 2024
1.630
1.670
1.610
1.650
357,756
+0.04(+2.48%)
Apr 25, 2024
1.650
1.660
1.560
1.610
427,453
-0.06(-3.59%)
Apr 24, 2024
1.700
1.765
1.660
1.670
440,362
-0.03(-1.76%)
Apr 23, 2024
1.630
1.770
1.630
1.700
631,265
+0.08(+4.94%)
Apr 22, 2024
1.580
1.640
1.540
1.620
382,737
+0.05(+3.18%)
Apr 19, 2024
1.490
1.580
1.475
1.570
731,072
+0.06(+3.97%)
Apr 18, 2024
1.530
1.580
1.490
1.510
768,690
-0.02(-1.31%)
Apr 17, 2024
1.650
1.670
1.520
1.530
567,680
-0.11(-6.71%)
Apr 16, 2024
1.620
1.700
1.580
1.640
576,336
-0.02(-1.20%)
Apr 15, 2024
1.750
1.760
1.600
1.660
789,915
-0.03(-1.78%)
Apr 12, 2024
1.780
1.819
1.690
1.690
696,966
-0.13(-7.14%)
Apr 11, 2024
1.840
1.868
1.770
1.820
606,846
-0.01(-0.55%)
Apr 10, 2024
1.890
1.930
1.800
1.830
496,020
-0.06(-3.17%)
Apr 09, 2024
1.820
1.920
1.807
1.890
534,886
+0.07(+3.85%)
Apr 08, 2024
1.830
1.890
1.810
1.820
416,392
+0.00(+0.00%)
Apr 05, 2024
1.830
1.875
1.770
1.820
451,560
+0.02(+1.11%)
Apr 04, 2024
1.890
1.970
1.800
1.800
461,225
-0.04(-2.17%)
Apr 03, 2024
1.800
1.900
1.770
1.840
838,587
+0.04(+2.22%)
Apr 02, 2024
1.800
1.840
1.730
1.800
481,473
-0.05(-2.70%)
Apr 01, 2024
1.990
1.990
1.835
1.850
512,793
-0.12(-6.09%)
Mar 28, 2024
1.880
1.965
1.965
1.970
762,530
+0.08(+4.23%)
Mar 27, 2024
1.800
1.890
1.760
1.890
358,046
+0.12(+6.78%)
Mar 26, 2024
1.770
1.870
1.750
1.770
749,993
-0.01(-0.56%)
Mar 25, 2024
1.790
1.830
1.735
1.780
510,279
-0.01(-0.56%)
Mar 22, 2024
1.860
1.860
1.750
1.790
703,355
-0.11(-5.79%)
Mar 21, 2024
1.900
2.000
1.890
1.900
580,143
+0.00(+0.00%)
Mar 20, 2024
1.910
1.925
1.800
1.900
971,749
+0.01(+0.53%)
Mar 19, 2024
1.920
1.950
1.810
1.890
699,873
-0.02(-1.05%)
Mar 18, 2024
1.800
2.005
1.760
1.910
1,482,245
+0.18(+10.40%)
Mar 15, 2024
1.750
1.832
1.710
1.730
1,268,651
-0.04(-2.26%)
Mar 14, 2024
1.800
1.836
1.730
1.770
895,791
-0.05(-2.75%)
Mar 13, 2024
1.860
1.940
1.820
1.820
1,016,003
-0.05(-2.67%)
Mar 12, 2024
2.010
2.015
1.825
1.870
975,863
-0.10(-5.08%)
Mar 11, 2024
2.200
2.271
1.930
1.970
1,501,630
-0.26(-11.66%)
Mar 08, 2024
2.080
2.430
2.080
2.230
3,056,429
+0.14(+6.70%)
Mar 07, 2024
1.750
2.160
1.740
2.090
2,941,299
+0.48(+29.81%)
Mar 06, 2024
1.680
1.680
1.540
1.610
643,599
+0.00(+0.00%)
Mar 05, 2024
1.800
1.810
1.575
1.610
1,135,942
-0.24(-12.97%)
Mar 04, 2024
1.860
1.985
1.820
1.850
1,282,124
+0.00(+0.00%)
Mar 01, 2024
1.750
1.920
1.675
1.850
1,170,297
+0.18(+10.78%)
Feb 29, 2024
1.800
1.860
1.620
1.670
970,957
-0.07(-4.02%)
Feb 28, 2024
1.720
1.859
1.665
1.740
559,036
-0.03(-1.69%)
Feb 27, 2024
1.690
1.790
1.690
1.770
753,082
+0.09(+5.36%)
Feb 26, 2024
1.560
1.700
1.540
1.680
582,945
+0.12(+7.69%)
Feb 23, 2024
1.540
1.620
1.530
1.560
240,459
+0.00(+0.00%)
Feb 22, 2024
1.610
1.628
1.540
1.560
471,220
-0.02(-1.27%)
Feb 21, 2024
1.620
1.630
1.531
1.580
354,682
-0.02(-1.25%)
Feb 20, 2024
1.650
1.690
1.600
1.600
456,054
-0.10(-5.88%)
Feb 16, 2024
1.770
1.780
1.680
1.700
699,062
-0.10(-5.56%)
Feb 15, 2024
1.680
1.830
1.660
1.800
778,904
+0.15(+8.76%)
Feb 14, 2024
1.580
1.680
1.570
1.655
508,981
+0.10(+6.77%)
Feb 13, 2024
1.680
1.680
1.505
1.550
791,315
-0.21(-11.93%)
Feb 12, 2024
1.550
1.770
1.550
1.760
939,335
+0.22(+14.29%)
Feb 09, 2024
1.460
1.579
1.460
1.540
509,010
+0.10(+6.94%)
Feb 08, 2024
1.430
1.490
1.380
1.440
844,110
+0.01(+0.70%)
Feb 07, 2024
1.550
1.570
1.420
1.430
719,257
-0.12(-7.74%)
Feb 06, 2024
1.490
1.565
1.470
1.550
381,577
+0.06(+4.03%)
Feb 05, 2024
1.550
1.550
1.470
1.490
442,827
-0.03(-1.97%)
Feb 02, 2024
1.620
1.620
1.485
1.520
614,249
-0.06(-3.80%)
Feb 01, 2024
1.590
1.640
1.550
1.580
597,638
+0.02(+1.28%)
Jan 31, 2024
1.650
1.700
1.560
1.560
623,355
-0.09(-5.45%)
Jan 30, 2024
1.710
1.730
1.630
1.650
527,638
-0.10(-5.71%)
Jan 29, 2024
1.660
1.770
1.629
1.750
466,167
+0.10(+6.06%)
Jan 26, 2024
1.710
1.740
1.630
1.650
415,172
-0.05(-2.94%)
Jan 25, 2024
1.710
1.770
1.665
1.700
619,646
-0.01(-0.58%)
Jan 24, 2024
1.860
1.890
1.700
1.710
586,322
-0.11(-6.04%)
Jan 23, 2024
1.770
1.860
1.750
1.820
502,680
+0.07(+4.00%)
Jan 22, 2024
1.630
1.780
1.600
1.750
606,993
+0.16(+10.06%)
Jan 19, 2024
1.590
1.620
1.530
1.590
445,621
+0.03(+1.92%)
Jan 18, 2024
1.620
1.690
1.545
1.560
551,485
-0.05(-3.11%)
Jan 17, 2024
1.650
1.681
1.560
1.610
741,873
-0.09(-5.29%)
Jan 16, 2024
1.700
1.720
1.655
1.700
467,765
-0.03(-1.73%)
Jan 12, 2024
1.790
1.865
1.710
1.730
646,533
-0.07(-3.89%)
Jan 11, 2024
1.960
1.960
1.770
1.800
1,120,893
-0.16(-8.16%)
Jan 10, 2024
1.950
2.000
1.860
1.960
496,703
+0.01(+0.51%)
Jan 09, 2024
1.990
2.055
1.940
1.950
388,999
-0.10(-4.88%)
Jan 08, 2024
1.890
2.060
1.850
2.050
613,803
+0.18(+9.63%)
Jan 05, 2024
1.900
1.920
1.820
1.870
385,227
-0.01(-0.53%)
Jan 04, 2024
1.890
1.960
1.830
1.880
587,906
-0.01(-0.53%)
Jan 03, 2024
2.000
2.000
1.860
1.890
773,544
-0.14(-6.90%)
Jan 02, 2024
2.000
2.159
1.860
2.030
707,460
+0.02(+1.00%)
Dec 29, 2023
2.270
2.270
1.920
2.010
1,239,715
-0.26(-11.45%)
Dec 28, 2023
2.060
2.310
2.040
2.270
1,561,769
+0.19(+9.13%)
Dec 27, 2023
1.930
2.110
1.930
2.080
999,720
+0.14(+7.22%)
Dec 26, 2023
1.920
1.980
1.860
1.940
601,996
+0.06(+3.19%)
Dec 22, 2023
1.820
1.945
1.810
1.880
708,819
+0.06(+3.30%)
Dec 21, 2023
1.780
1.820
1.711
1.820
443,199
+0.08(+4.60%)
Dec 20, 2023
1.850
1.920
1.725
1.740
710,707
-0.14(-7.45%)
Dec 19, 2023
1.680
1.920
1.680
1.880
994,619
+0.21(+12.57%)
Dec 18, 2023
1.720
1.820
1.650
1.670
580,830
-0.03(-1.76%)
Dec 15, 2023
1.850
1.850
1.690
1.700
1,223,745
-0.10(-5.56%)
Dec 14, 2023
1.670
1.820
1.660
1.800
1,195,750
+0.08(+4.65%)
Dec 13, 2023
1.530
1.720
1.490
1.720
799,145
+0.18(+11.69%)
Dec 12, 2023
1.510
1.580
1.480
1.540
326,178
+0.03(+1.99%)
Dec 11, 2023
1.550
1.550
1.500
1.510
444,723
-0.06(-3.82%)
Dec 08, 2023
1.600
1.670
1.560
1.570
517,386
+0.02(+1.29%)
Dec 07, 2023
1.580
1.590
1.530
1.550
416,927
-0.02(-1.27%)
Dec 06, 2023
1.610
1.710
1.565
1.570
438,097
-0.01(-0.95%)
Dec 05, 2023
1.750
1.750
1.580
1.585
569,177
-0.18(-9.94%)
Dec 04, 2023
1.750
1.830
1.690
1.760
499,357
+0.02(+1.15%)
Dec 01, 2023
1.580
1.760
1.560
1.740
920,692
+0.13(+8.07%)
Nov 30, 2023
1.650
1.660
1.575
1.610
610,342
-0.01(-0.62%)
Nov 29, 2023
1.520
1.675
1.520
1.620
774,316
+0.11(+7.28%)
Nov 28, 2023
1.470
1.550
1.420
1.510
483,549
+0.02(+1.34%)
Nov 27, 2023
1.550
1.550
1.440
1.490
514,632
-0.04(-2.61%)
Nov 24, 2023
1.500
1.550
1.480
1.530
322,890
+0.01(+0.66%)
Nov 22, 2023
1.550
1.640
1.480
1.520
591,482
-0.03(-1.94%)
Nov 21, 2023
1.580
1.625
1.490
1.550
570,987
-0.03(-1.90%)
Nov 20, 2023
1.650
1.650
1.550
1.580
654,675
-0.07(-4.24%)
Nov 17, 2023
1.620
1.680
1.550
1.650
640,705
+0.06(+4.10%)
Nov 16, 2023
1.650
1.660
1.490
1.585
653,535
-0.07(-4.52%)
Nov 15, 2023
1.620
1.830
1.620
1.660
1,378,750
+0.06(+3.75%)
Nov 14, 2023
1.420
1.630
1.420
1.600
1,485,183
+0.25(+18.52%)
Nov 13, 2023
1.410
1.430
1.340
1.350
498,912
-0.07(-4.93%)
Nov 10, 2023
1.350
1.470
1.340
1.420
1,125,112
+0.09(+6.77%)
Nov 09, 2023
1.280
1.410
1.260
1.330
1,178,483
+0.09(+7.26%)
Nov 08, 2023
1.340
1.340
1.210
1.240
701,487
-0.08(-6.06%)
Nov 07, 2023
1.250
1.320
1.241
1.320
434,287
+0.07(+6.02%)
Nov 06, 2023
1.380
1.380
1.230
1.245
514,390
-0.12(-9.12%)
Nov 03, 2023
1.420
1.490
1.360
1.370
1,142,012
-0.01(-0.72%)
Nov 02, 2023
1.220
1.390
1.220
1.380
877,001
+0.19(+15.97%)
Nov 01, 2023
1.220
1.220
1.150
1.190
431,697
-0.01(-0.83%)
Oct 31, 2023
1.160
1.210
1.120
1.200
659,111
+0.03(+2.56%)
Oct 30, 2023
1.160
1.175
1.150
1.170
261,270
+0.02(+2.18%)
Oct 27, 2023
1.270
1.270
1.130
1.145
667,561
-0.11(-9.13%)
Oct 26, 2023
1.240
1.290
1.240
1.260
431,788
+0.02(+1.61%)
Oct 25, 2023
1.340
1.340
1.200
1.240
612,067
-0.10(-7.46%)
Oct 24, 2023
1.270
1.390
1.270
1.340
778,329
+0.08(+6.35%)
Oct 23, 2023
1.260
1.325
1.210
1.260
515,000
+0.00(+0.00%)
Oct 20, 2023
1.230
1.280
1.210
1.260
737,968
+0.05(+4.13%)
Oct 19, 2023
1.290
1.300
1.200
1.210
883,108
-0.08(-6.20%)
Oct 18, 2023
1.350
1.350
1.270
1.290
519,374
-0.07(-5.15%)
Oct 17, 2023
1.300
1.430
1.300
1.360
681,159
+0.05(+3.82%)
Oct 16, 2023
1.320
1.340
1.265
1.310
1,255,338
-0.03(-2.24%)
Oct 13, 2023
1.380
1.390
1.330
1.340
569,171
-0.04(-2.90%)
Oct 12, 2023
1.450
1.470
1.370
1.380
583,723
-0.09(-6.12%)
Oct 11, 2023
1.500
1.550
1.460
1.470
379,296
-0.03(-2.00%)
Oct 10, 2023
1.450
1.540
1.410
1.500
803,578
+0.07(+4.90%)
Oct 09, 2023
1.530
1.530
1.400
1.430
1,032,674
-0.11(-7.14%)
Oct 06, 2023
1.550
1.568
1.520
1.540
619,671
-0.03(-1.91%)
Oct 05, 2023
1.530
1.590
1.520
1.570
691,498
+0.03(+1.95%)
Oct 04, 2023
1.540
1.560
1.510
1.540
466,772
+0.02(+1.32%)
Oct 03, 2023
1.550
1.580
1.510
1.520
670,977
-0.05(-3.18%)
Oct 02, 2023
1.670
1.710
1.550
1.570
719,646
-0.09(-5.42%)
Sep 29, 2023
1.710
1.770
1.650
1.660
529,608
-0.04(-2.35%)
Sep 28, 2023
1.650
1.740
1.620
1.700
479,841
+0.04(+2.41%)
Sep 27, 2023
1.610
1.690
1.570
1.660
787,976
+0.06(+4.08%)
Sep 26, 2023
1.720
1.770
1.570
1.595
842,446
-0.13(-7.54%)
Sep 25, 2023
1.880
1.890
1.720
1.725
1,467,004
-0.25(-12.88%)
Sep 22, 2023
1.990
2.040
1.950
1.980
681,060
+0.00(+0.00%)
Sep 21, 2023
2.070
2.070
1.960
1.980
761,171
-0.03(-1.49%)
Sep 20, 2023
2.110
2.160
2.000
2.010
923,379
-0.09(-4.29%)
Sep 19, 2023
2.080
2.120
2.030
2.100
783,563
+0.01(+0.48%)
Sep 18, 2023
2.230
2.230
2.078
2.090
816,222
-0.15(-6.70%)
Sep 15, 2023
2.300
2.340
2.190
2.240
1,153,970
-0.04(-1.75%)
Sep 14, 2023
2.340
2.382
2.265
2.280
693,177
-0.04(-1.72%)
Sep 13, 2023
2.440
2.440
2.295
2.320
895,419
-0.09(-3.73%)
Sep 12, 2023
2.300
2.465
2.271
2.410
803,679
+0.11(+4.78%)
Sep 11, 2023
2.200
2.350
2.170
2.300
1,016,925
+0.06(+2.68%)
Sep 08, 2023
2.300
2.315
2.150
2.240
1,299,136
-0.06(-2.61%)
Sep 07, 2023
2.310
2.330
2.130
2.300
1,631,848
-0.01(-0.43%)
Sep 06, 2023
2.310
2.390
2.280
2.310
824,129
+0.00(+0.00%)
Sep 05, 2023
2.340
2.390
2.270
2.310
818,414
-0.06(-2.53%)
Sep 01, 2023
2.370
2.460
2.300
2.370
1,285,196
+0.03(+1.28%)
Aug 31, 2023
2.240
2.380
2.240
2.340
1,149,140
+0.08(+3.54%)
Aug 30, 2023
2.240
2.280
2.130
2.260
890,475
+0.01(+0.44%)
Aug 29, 2023
2.200
2.300
2.070
2.250
1,728,645
+0.05(+2.27%)
Aug 28, 2023
2.200
2.300
2.135
2.200
1,104,611
+0.08(+3.77%)
Aug 25, 2023
2.070
2.180
2.030
2.120
1,237,207
+0.03(+1.44%)
Aug 24, 2023
2.140
2.185
2.060
2.090
1,931,433
-0.04(-1.88%)
Aug 23, 2023
2.000
2.200
1.970
2.130
1,786,439
+0.16(+8.12%)
Aug 22, 2023
2.080
2.080
1.920
1.970
1,185,769
-0.05(-2.48%)
Aug 21, 2023
2.020
2.070
1.940
2.020
1,438,510
+0.05(+2.54%)
Aug 18, 2023
1.900
2.000
1.860
1.970
1,209,618
+0.01(+0.51%)
Aug 17, 2023
2.010
2.030
1.930
1.960
1,890,290
-0.06(-2.97%)
Aug 16, 2023
2.110
2.140
1.970
2.020
1,936,878
-0.07(-3.35%)
Aug 15, 2023
2.000
2.133
1.994
2.090
1,952,794
+0.09(+4.76%)
Aug 14, 2023
2.150
2.170
1.970
1.995
2,735,375
-0.21(-9.73%)
Aug 11, 2023
2.160
2.290
2.150
2.210
2,256,117
+0.03(+1.38%)
Aug 10, 2023
2.320
2.320
2.111
2.180
3,008,580
-0.14(-6.03%)
Aug 09, 2023
2.070
2.390
2.060
2.320
3,054,504
+0.27(+13.17%)
Aug 08, 2023
2.220
2.229
2.010
2.050
4,146,855
-0.25(-10.87%)
Aug 07, 2023
2.720
2.790
2.045
2.300
10,603,182
-1.09(-32.15%)
Aug 04, 2023
3.580
3.600
3.330
3.390
2,829,946
-0.15(-4.10%)
Aug 03, 2023
3.330
3.730
3.300
3.535
1,871,935
+0.14(+4.12%)
Aug 02, 2023
3.610
3.619
3.300
3.395
2,115,348
-0.31(-8.49%)
Aug 01, 2023
3.880
3.901
3.550
3.710
3,104,188
-0.18(-4.63%)
Jul 31, 2023
3.460
3.900
3.450
3.890
4,289,273
+0.44(+12.75%)
Jul 28, 2023
3.130
3.500
3.100
3.450
3,168,649
+0.35(+11.29%)
Jul 27, 2023
3.070
3.420
3.010
3.100
3,753,105
+0.03(+0.98%)
Jul 26, 2023
3.000
3.130
2.940
3.070
4,003,996
+0.08(+2.68%)
Jul 25, 2023
3.350
3.390
2.970
2.990
2,512,267
-0.23(-7.14%)
Jul 24, 2023
3.090
3.450
2.950
3.220
3,615,974
+0.23(+7.69%)
Jul 21, 2023
3.250
3.270
2.940
2.990
2,018,351
-0.14(-4.47%)
Jul 20, 2023
3.470
3.510
3.060
3.130
2,631,751
-0.42(-11.83%)
Jul 19, 2023
3.590
3.860
3.410
3.550
3,983,145
+0.00(+0.00%)
Jul 18, 2023
3.230
3.570
3.120
3.550
5,637,760
+0.31(+9.57%)
Jul 17, 2023
2.550
3.489
2.370
3.240
13,158,658
+0.82(+33.88%)
Jul 14, 2023
2.740
2.910
2.400
2.420
3,628,798
-0.16(-6.20%)
Jul 13, 2023
2.430
2.670
2.380
2.580
3,953,724
+0.21(+8.86%)
Jul 12, 2023
2.200
2.375
2.070
2.370
1,369,356
+0.30(+14.49%)
Jul 11, 2023
2.200
2.200
2.050
2.070
670,854
-0.09(-4.17%)
Jul 10, 2023
2.040
2.200
2.015
2.160
744,438
+0.11(+5.37%)
Jul 07, 2023
2.000
2.120
1.970
2.050
858,592
+0.08(+4.06%)
Jul 06, 2023
2.000
2.020
1.920
1.970
1,221,230
-0.05(-2.48%)
Jul 05, 2023
1.810
2.060
1.775
2.020
1,655,114
+0.23(+12.85%)
Jul 03, 2023
1.790
1.830
1.770
1.790
422,358
+0.00(+0.00%)
Jun 30, 2023
1.760
1.820
1.740
1.790
720,124
+0.08(+4.68%)
Jun 29, 2023
1.740
1.760
1.690
1.710
511,630
-0.02(-1.16%)
Jun 28, 2023
1.600
1.740
1.580
1.730
638,835
+0.13(+8.12%)
Jun 27, 2023
1.490
1.630
1.470
1.600
1,030,825
+0.08(+5.26%)
Jun 26, 2023
1.540
1.550
1.480
1.520
881,496
-0.03(-1.94%)
Jun 23, 2023
1.530
1.600
1.461
1.550
3,031,431
+0.00(+0.00%)
Jun 22, 2023
1.500
1.560
1.450
1.550
924,956
+0.06(+4.03%)
Jun 21, 2023
1.400
1.520
1.390
1.490
2,050,502
+0.05(+3.47%)
Jun 20, 2023
1.460
1.485
1.380
1.440
2,229,634
-0.02(-1.37%)
Jun 16, 2023
1.650
1.650
1.450
1.460
1,917,139
-0.14(-8.75%)
Jun 15, 2023
1.650
1.669
1.590
1.600
518,873
-0.01(-0.62%)
Jun 14, 2023
1.720
1.780
1.610
1.610
430,727
-0.07(-4.17%)
Jun 13, 2023
1.590
1.705
1.580
1.680
598,090
+0.07(+4.35%)
Jun 12, 2023
1.600
1.640
1.580
1.610
541,611
+0.01(+0.63%)
Jun 09, 2023
1.740
1.740
1.580
1.600
390,879
-0.09(-5.33%)
Jun 08, 2023
1.760
1.820
1.680
1.690
286,317
-0.08(-4.52%)
Jun 07, 2023
1.850
1.910
1.770
1.770
533,962
-0.06(-3.28%)
Jun 06, 2023
1.670
1.890
1.670
1.830
535,515
+0.17(+10.24%)
Jun 05, 2023
1.680
1.730
1.650
1.660
543,347
-0.03(-1.78%)
Jun 02, 2023
1.600
1.700
1.560
1.690
459,116
+0.15(+9.74%)
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.