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
Cosmos Health Inc
(NQ:
COSM
)
0.6920
-0.0081 (-1.16%)
Streaming Delayed Price
Updated: 4:00 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 28, 2023
3.740
3.790
3.350
3.370
373,391
-0.22(-6.13%)
Apr 27, 2023
3.440
4.050
3.440
3.590
1,356,723
+0.11(+3.16%)
Apr 26, 2023
3.400
3.540
3.349
3.480
289,639
+0.06(+1.75%)
Apr 25, 2023
3.310
3.600
3.190
3.420
596,011
+0.13(+3.95%)
Apr 24, 2023
3.240
3.510
3.200
3.290
645,889
+0.10(+3.13%)
Apr 21, 2023
3.040
3.350
3.010
3.190
836,832
+0.19(+6.33%)
Apr 20, 2023
3.060
3.060
2.930
3.000
184,227
-0.04(-1.32%)
Apr 19, 2023
3.190
3.190
3.010
3.040
233,220
-0.13(-4.10%)
Apr 18, 2023
3.240
3.240
3.070
3.170
221,561
-0.02(-0.63%)
Apr 17, 2023
3.130
3.350
3.130
3.190
309,894
+0.00(+0.00%)
Apr 14, 2023
3.450
3.470
3.160
3.190
250,592
-0.24(-7.00%)
Apr 13, 2023
3.420
3.500
3.350
3.430
195,170
-0.02(-0.58%)
Apr 12, 2023
3.400
3.650
3.400
3.450
332,076
+0.07(+2.07%)
Apr 11, 2023
3.390
3.490
3.300
3.380
231,966
+0.11(+3.36%)
Apr 10, 2023
3.070
3.390
2.970
3.270
647,190
+0.18(+5.83%)
Apr 06, 2023
3.110
3.161
2.970
3.090
376,683
+0.02(+0.65%)
Apr 05, 2023
3.280
3.360
3.010
3.070
361,891
-0.19(-5.83%)
Apr 04, 2023
3.520
3.520
3.220
3.260
287,252
-0.27(-7.65%)
Apr 03, 2023
3.440
3.860
3.350
3.530
1,046,115
-0.01(-0.28%)
Mar 31, 2023
3.580
3.600
3.460
3.540
222,800
+0.00(+0.00%)
Mar 30, 2023
3.640
3.710
3.490
3.540
252,658
-0.07(-1.94%)
Mar 29, 2023
3.530
3.729
3.452
3.610
304,405
+0.11(+3.14%)
Mar 28, 2023
3.750
3.850
3.470
3.500
420,026
-0.23(-6.17%)
Mar 27, 2023
3.520
3.890
3.520
3.730
507,878
+0.15(+4.19%)
Mar 24, 2023
3.620
4.040
3.540
3.580
1,274,512
+0.11(+3.17%)
Mar 23, 2023
3.060
3.740
3.040
3.470
1,447,872
+0.48(+16.05%)
Mar 22, 2023
3.040
3.130
2.952
2.990
363,236
-0.04(-1.48%)
Mar 21, 2023
3.140
3.410
3.010
3.035
597,299
-0.02(-0.82%)
Mar 20, 2023
3.420
3.500
2.910
3.060
895,925
-0.40(-11.56%)
Mar 17, 2023
3.660
3.710
3.420
3.460
901,484
-0.24(-6.49%)
Mar 16, 2023
3.690
3.850
3.550
3.700
630,897
-0.01(-0.27%)
Mar 15, 2023
3.690
3.930
3.610
3.710
370,411
-0.14(-3.64%)
Mar 14, 2023
3.820
4.040
3.716
3.850
525,774
+0.03(+0.79%)
Mar 13, 2023
3.450
3.860
3.350
3.820
620,234
+0.28(+7.91%)
Mar 10, 2023
3.760
3.830
3.520
3.540
514,738
-0.26(-6.84%)
Mar 09, 2023
4.290
4.330
3.700
3.800
862,893
-0.48(-11.21%)
Mar 08, 2023
4.250
4.580
4.214
4.280
972,574
-0.15(-3.39%)
Mar 07, 2023
3.910
4.839
3.910
4.430
5,640,025
+0.58(+15.06%)
Mar 06, 2023
3.540
3.850
3.370
3.850
811,484
+0.24(+6.65%)
Mar 03, 2023
3.660
3.860
3.420
3.610
1,526,145
+0.03(+0.84%)
Mar 02, 2023
3.230
3.600
3.115
3.580
776,282
+0.29(+8.81%)
Mar 01, 2023
3.300
3.500
3.260
3.290
457,280
-0.07(-2.08%)
Feb 28, 2023
3.370
3.550
3.250
3.360
668,964
-0.09(-2.61%)
Feb 27, 2023
3.850
3.850
3.260
3.450
1,324,362
-0.46(-11.76%)
Feb 24, 2023
4.100
4.220
3.760
3.910
583,084
-0.28(-6.68%)
Feb 23, 2023
4.330
4.560
4.090
4.190
896,166
-0.09(-2.10%)
Feb 22, 2023
4.400
4.430
4.210
4.280
326,628
-0.09(-2.06%)
Feb 21, 2023
4.250
4.420
4.230
4.370
384,002
-0.03(-0.68%)
Feb 17, 2023
4.420
4.620
4.330
4.400
531,803
-0.01(-0.23%)
Feb 16, 2023
4.590
4.720
4.390
4.410
706,613
-0.32(-6.77%)
Feb 15, 2023
4.470
4.950
4.410
4.730
963,789
+0.24(+5.35%)
Feb 14, 2023
4.740
4.750
4.420
4.490
637,852
-0.24(-5.07%)
Feb 13, 2023
4.990
4.990
4.660
4.730
484,902
-0.20(-4.06%)
Feb 10, 2023
4.700
5.120
4.700
4.930
734,356
+0.14(+2.92%)
Feb 09, 2023
5.190
5.190
4.720
4.790
682,520
-0.25(-4.96%)
Feb 08, 2023
4.990
5.170
4.700
5.040
965,121
+0.04(+0.80%)
Feb 07, 2023
5.200
5.590
4.840
5.000
1,713,886
-0.31(-5.84%)
Feb 06, 2023
5.780
6.100
5.250
5.310
1,435,121
-0.49(-8.45%)
Feb 03, 2023
6.400
6.520
5.750
5.800
1,351,833
-0.63(-9.80%)
Feb 02, 2023
6.180
7.300
6.100
6.430
3,404,032
+0.08(+1.26%)
Feb 01, 2023
6.320
6.800
6.141
6.350
1,313,458
-0.14(-2.16%)
Jan 31, 2023
5.940
6.500
5.850
6.490
2,157,499
+0.51(+8.53%)
Jan 30, 2023
6.030
6.260
5.720
5.980
2,514,365
-0.56(-8.56%)
Jan 27, 2023
6.820
7.250
6.310
6.540
4,943,657
-0.28(-4.11%)
Jan 26, 2023
6.390
7.440
6.170
6.820
10,088,752
+0.20(+3.02%)
Jan 25, 2023
6.290
7.360
5.700
6.620
24,428,908
+0.44(+7.12%)
Jan 24, 2023
4.570
6.880
4.500
6.180
31,880,780
+1.29(+26.38%)
Jan 23, 2023
4.800
5.440
4.430
4.890
13,055,955
-0.44(-8.26%)
Jan 20, 2023
3.410
6.420
3.270
5.330
72,372,872
+2.24(+72.49%)
Jan 19, 2023
3.360
3.380
3.010
3.090
1,434,120
-0.32(-9.38%)
Jan 18, 2023
3.620
3.680
3.270
3.410
1,120,436
-0.21(-5.80%)
Jan 17, 2023
3.670
3.800
3.551
3.620
1,235,720
-0.22(-5.73%)
Jan 13, 2023
4.000
4.100
3.770
3.840
1,150,115
-0.22(-5.42%)
Jan 12, 2023
4.100
4.200
3.910
4.060
1,165,851
-0.22(-5.14%)
Jan 11, 2023
4.400
4.550
4.160
4.280
1,379,673
-0.36(-7.76%)
Jan 10, 2023
4.400
5.150
4.310
4.640
3,945,728
+0.25(+5.69%)
Jan 09, 2023
4.450
4.580
4.320
4.390
888,646
-0.21(-4.57%)
Jan 06, 2023
4.650
4.760
4.300
4.600
1,734,296
-0.43(-8.55%)
Jan 05, 2023
5.180
5.580
4.910
5.030
2,066,496
-0.39(-7.20%)
Jan 04, 2023
5.260
5.680
5.060
5.420
1,892,286
-0.10(-1.81%)
Jan 03, 2023
5.000
6.140
4.700
5.520
4,459,305
+0.96(+21.05%)
Dec 30, 2022
4.250
4.740
4.150
4.560
2,683,751
+0.16(+3.64%)
Dec 29, 2022
4.560
4.780
4.220
4.400
2,528,741
-0.16(-3.51%)
Dec 28, 2022
4.390
5.570
4.330
4.560
6,920,362
+0.16(+3.64%)
Dec 27, 2022
5.880
6.080
4.320
4.400
4,250,143
-2.00(-31.25%)
Dec 23, 2022
6.670
6.942
6.250
6.400
2,684,264
-0.70(-9.86%)
Dec 22, 2022
7.580
7.780
6.600
7.100
4,191,323
-0.92(-11.47%)
Dec 21, 2022
8.290
9.130
7.580
8.020
12,137,572
-0.74(-8.45%)
Dec 20, 2022
6.700
9.180
5.590
8.760
32,935,244
+1.17(+15.42%)
Dec 19, 2022
9.180
10.92
7.311
7.590
35,102,192
-15.42(-67.01%)
Dec 16, 2022
3.850
23.84
2.860
23.01
120,049,912
+22.68(+6872.73%)
Dec 15, 2022
0.3150
0.3420
0.2717
0.3300
47,531,092
+0.01(+3.13%)
Dec 14, 2022
0.2683
0.3400
0.2380
0.3200
55,972,008
+0.04(+14.04%)
Dec 13, 2022
0.2946
0.3349
0.2800
0.2806
26,898,994
-0.05(-15.48%)
Dec 12, 2022
0.3550
0.3800
0.3050
0.3320
32,643,976
-0.02(-5.95%)
Dec 09, 2022
0.3173
0.3890
0.2556
0.3530
95,449,256
+0.02(+4.65%)
Dec 08, 2022
0.4015
0.4185
0.3105
0.3373
54,226,012
-0.11(-25.21%)
Dec 07, 2022
0.4200
0.4900
0.3800
0.4510
75,262,848
-0.02(-4.23%)
Dec 06, 2022
0.5000
0.5196
0.4385
0.4709
86,752,008
-0.10(-17.39%)
Dec 05, 2022
0.6092
0.6550
0.5332
0.5700
132,606,792
+0.03(+6.54%)
Dec 02, 2022
0.4665
0.6100
0.4226
0.5350
215,348,560
+0.14(+34.49%)
Dec 01, 2022
0.5680
0.6249
0.3600
0.3978
168,417,136
-0.20(-33.14%)
Nov 30, 2022
0.6700
0.6920
0.5351
0.5950
145,296,800
-0.18(-22.98%)
Nov 29, 2022
0.8110
0.8450
0.6060
0.7725
282,780,064
+0.19(+33.19%)
Nov 28, 2022
0.4980
0.6168
0.4633
0.5800
233,956,176
+0.15(+35.20%)
Nov 25, 2022
0.4668
0.4800
0.3626
0.4290
159,721,552
+0.11(+34.06%)
Nov 23, 2022
0.4800
0.6600
0.3000
0.3200
402,400,448
-0.01(-2.29%)
Nov 22, 2022
0.2009
0.3348
0.1899
0.3275
358,710,336
+0.15(+86.93%)
Nov 21, 2022
0.1702
0.1876
0.1533
0.1752
93,860,552
+0.03(+21.16%)
Nov 18, 2022
0.1605
0.1860
0.1300
0.1446
130,670,344
+0.01(+10.38%)
Nov 17, 2022
0.1200
0.1630
0.1121
0.1310
33,686,996
+0.01(+5.73%)
Nov 16, 2022
0.1280
0.1316
0.1111
0.1239
12,116,783
+0.00(+1.56%)
Nov 15, 2022
0.1321
0.1478
0.1200
0.1220
19,171,734
-0.03(-17.57%)
Nov 14, 2022
0.1508
0.1740
0.1280
0.1480
48,374,304
+0.02(+20.33%)
Nov 11, 2022
0.1337
0.1620
0.0990
0.1230
97,232,176
+0.01(+6.96%)
Nov 10, 2022
0.0765
0.1200
0.0750
0.1150
50,346,528
+0.04(+57.53%)
Nov 09, 2022
0.0730
0.0740
0.0688
0.0730
5,096,399
-0.00(-4.45%)
Nov 08, 2022
0.0788
0.0788
0.0675
0.0764
11,406,102
-0.00(-3.05%)
Nov 07, 2022
0.0880
0.0880
0.0772
0.0788
7,153,705
-0.01(-6.52%)
Nov 04, 2022
0.0865
0.0885
0.0800
0.0843
10,662,662
-0.00(-1.98%)
Nov 03, 2022
0.0864
0.0880
0.0819
0.0860
5,638,432
+0.00(+4.24%)
Nov 02, 2022
0.0811
0.0950
0.0800
0.0825
11,011,574
-0.00(-1.32%)
Nov 01, 2022
0.0838
0.0840
0.0800
0.0836
7,100,622
-0.00(-1.07%)
Oct 31, 2022
0.0924
0.0933
0.0827
0.0845
6,742,138
-0.00(-2.87%)
Oct 28, 2022
0.0880
0.0915
0.0840
0.0870
12,351,495
-0.01(-7.64%)
Oct 27, 2022
0.1019
0.1066
0.0891
0.0942
23,686,952
-0.02(-15.59%)
Oct 26, 2022
0.1030
0.1233
0.0980
0.1116
87,473,696
+0.02(+27.84%)
Oct 25, 2022
0.0890
0.0970
0.0780
0.0873
24,332,090
+0.00(+5.18%)
Oct 24, 2022
0.0770
0.0918
0.0711
0.0830
37,953,824
+0.00(+4.14%)
Oct 21, 2022
0.0835
0.0846
0.0780
0.0797
20,801,028
-0.01(-9.23%)
Oct 20, 2022
0.0791
0.1040
0.0790
0.0878
57,168,272
+0.01(+12.56%)
Oct 19, 2022
0.0800
0.0837
0.0769
0.0780
19,404,484
-0.00(-1.27%)
Oct 18, 2022
0.0800
0.0900
0.0755
0.0790
63,670,888
-0.07(-47.33%)
Oct 17, 2022
0.1800
0.1800
0.1480
0.1500
928,974
-0.02(-13.54%)
Oct 14, 2022
0.1820
0.1820
0.1653
0.1735
397,027
-0.01(-3.61%)
Oct 13, 2022
0.1800
0.2900
0.1660
0.1800
4,456,778
-0.00(-2.54%)
Oct 12, 2022
0.1700
0.1898
0.1650
0.1847
598,379
+0.02(+13.59%)
Oct 11, 2022
0.1773
0.1849
0.1620
0.1626
243,726
-0.02(-9.67%)
Oct 10, 2022
0.1800
0.1968
0.1710
0.1800
228,198
+0.01(+3.39%)
Oct 07, 2022
0.1839
0.1850
0.1714
0.1741
153,389
-0.01(-4.24%)
Oct 06, 2022
0.1979
0.2077
0.1712
0.1818
288,153
-0.01(-4.62%)
Oct 05, 2022
0.1900
0.2064
0.1890
0.1906
210,769
+0.00(+0.32%)
Oct 04, 2022
0.1987
0.2069
0.1820
0.1900
429,551
-0.00(-1.04%)
Oct 03, 2022
0.1780
0.2080
0.1777
0.1920
535,501
-0.01(-6.34%)
Sep 30, 2022
0.2050
0.2148
0.2050
0.2050
183,459
+0.00(+0.64%)
Sep 29, 2022
0.2034
0.2100
0.1978
0.2037
119,542
+0.00(+1.80%)
Sep 28, 2022
0.2000
0.2187
0.1950
0.2001
446,296
+0.01(+3.95%)
Sep 27, 2022
0.2280
0.2298
0.1702
0.1925
825,647
-0.02(-10.47%)
Sep 26, 2022
0.2200
0.2201
0.2000
0.2150
450,153
-0.01(-4.06%)
Sep 23, 2022
0.2299
0.2395
0.2205
0.2241
590,490
-0.04(-13.77%)
Sep 22, 2022
0.2889
0.3099
0.2340
0.2599
4,303,720
+0.03(+10.83%)
Sep 21, 2022
0.2310
0.2390
0.2241
0.2345
379,915
+0.01(+4.13%)
Sep 20, 2022
0.3000
0.3028
0.2222
0.2252
2,953,299
-0.14(-39.14%)
Sep 19, 2022
0.4000
0.4340
0.3601
0.3700
2,644,836
+0.00(+0.00%)
Sep 16, 2022
0.4000
0.4100
0.3601
0.3700
235,943
-0.02(-5.40%)
Sep 15, 2022
0.4200
0.4228
0.3602
0.3911
888,905
+0.01(+2.89%)
Sep 14, 2022
0.4600
0.4600
0.3538
0.3801
726,721
-0.04(-9.84%)
Sep 13, 2022
0.3600
0.4500
0.3529
0.4216
1,999,543
+0.06(+18.13%)
Sep 12, 2022
0.3461
0.3600
0.3460
0.3569
179,130
+0.01(+3.12%)
Sep 09, 2022
0.3500
0.3580
0.3400
0.3461
119,268
+0.00(+0.26%)
Sep 08, 2022
0.3351
0.3569
0.3330
0.3452
131,766
-0.01(-1.79%)
Sep 07, 2022
0.3600
0.3600
0.3330
0.3515
220,112
+0.01(+2.66%)
Sep 06, 2022
0.3490
0.3500
0.3275
0.3424
646,449
-0.01(-3.39%)
Sep 02, 2022
0.3670
0.3670
0.3206
0.3544
432,127
+0.00(+0.03%)
Sep 01, 2022
0.3650
0.3650
0.3380
0.3543
735,108
-0.00(-1.03%)
Aug 31, 2022
0.3566
0.3626
0.3450
0.3580
452,560
-0.01(-2.61%)
Aug 30, 2022
0.3700
0.3719
0.3400
0.3676
678,920
-0.01(-2.75%)
Aug 29, 2022
0.4218
0.4218
0.3500
0.3780
1,302,408
+0.01(+4.10%)
Aug 26, 2022
0.4100
0.4180
0.3350
0.3631
1,762,102
-0.05(-13.07%)
Aug 25, 2022
0.4300
0.6949
0.3927
0.4177
25,080,532
+0.03(+6.91%)
Aug 24, 2022
0.3800
0.4744
0.3700
0.3907
3,931,030
+0.02(+5.62%)
Aug 23, 2022
0.3600
0.3880
0.3250
0.3699
2,306,959
+0.03(+8.06%)
Aug 22, 2022
0.3198
0.3900
0.3030
0.3423
7,344,273
+0.03(+8.70%)
Aug 19, 2022
0.3100
0.3150
0.3028
0.3149
105,331
+0.00(+1.55%)
Aug 18, 2022
0.3200
0.3200
0.3025
0.3101
112,190
+0.00(+0.36%)
Aug 17, 2022
0.3300
0.3300
0.3021
0.3090
248,387
-0.01(-3.53%)
Aug 16, 2022
0.3340
0.3340
0.3100
0.3203
311,981
-0.01(-4.10%)
Aug 15, 2022
0.3301
0.3500
0.3210
0.3340
523,951
+0.01(+3.12%)
Aug 12, 2022
0.3510
0.3690
0.2801
0.3239
2,235,074
-0.03(-7.46%)
Aug 11, 2022
0.3650
0.3860
0.3410
0.3500
691,702
-0.02(-4.76%)
Aug 10, 2022
0.3800
0.4074
0.3675
0.3675
293,795
-0.01(-3.62%)
Aug 09, 2022
0.3830
0.4000
0.3701
0.3813
262,544
-0.00(-0.96%)
Aug 08, 2022
0.4120
0.4159
0.3450
0.3850
857,469
-0.02(-4.40%)
Aug 05, 2022
0.4375
0.4375
0.3850
0.4027
1,090,922
-0.01(-1.30%)
Aug 04, 2022
0.4000
0.4140
0.3801
0.4080
1,462,201
+0.02(+5.43%)
Aug 03, 2022
0.3701
0.3944
0.3565
0.3870
888,333
+0.01(+2.08%)
Aug 02, 2022
0.3700
0.3796
0.3520
0.3791
460,057
+0.01(+1.91%)
Aug 01, 2022
0.3500
0.3750
0.3401
0.3720
175,576
+0.02(+4.79%)
Jul 29, 2022
0.3750
0.3759
0.3425
0.3550
398,243
-0.01(-1.39%)
Jul 28, 2022
0.3620
0.3850
0.3300
0.3600
1,229,291
+0.01(+3.45%)
Jul 27, 2022
0.3800
0.3800
0.3300
0.3480
393,629
-0.01(-3.97%)
Jul 26, 2022
0.3700
0.3890
0.3600
0.3624
271,177
-0.01(-2.69%)
Jul 25, 2022
0.3900
0.3940
0.3695
0.3724
374,412
-0.02(-6.22%)
Jul 22, 2022
0.4100
0.4305
0.3700
0.3971
410,278
-0.01(-3.62%)
Jul 21, 2022
0.4100
0.4260
0.4000
0.4120
745,027
+0.01(+1.68%)
Jul 20, 2022
0.4900
0.5350
0.4031
0.4052
4,786,909
-0.04(-9.96%)
Jul 19, 2022
0.4200
0.4550
0.4141
0.4500
630,732
+0.02(+3.69%)
Jul 18, 2022
0.4100
0.4400
0.4100
0.4340
552,650
+0.02(+5.85%)
Jul 15, 2022
0.3955
0.4185
0.3911
0.4100
554,523
+0.01(+3.67%)
Jul 14, 2022
0.4000
0.4230
0.3820
0.3955
555,823
-0.02(-4.86%)
Jul 13, 2022
0.4100
0.4377
0.4000
0.4157
1,555,215
-0.03(-6.63%)
Jul 12, 2022
0.4300
0.5700
0.4200
0.4452
10,619,259
+0.03(+7.02%)
Jul 11, 2022
0.4100
0.4479
0.3950
0.4160
1,414,940
+0.00(+0.56%)
Jul 08, 2022
0.4000
0.4200
0.3901
0.4137
1,010,298
+0.02(+4.29%)
Jul 07, 2022
0.3900
0.4269
0.3901
0.3967
583,517
-0.01(-2.05%)
Jul 06, 2022
0.4554
0.4617
0.3803
0.4050
1,588,790
+0.02(+5.19%)
Jul 05, 2022
0.3895
0.4225
0.3600
0.3850
1,024,041
-0.02(-5.17%)
Jul 01, 2022
0.4070
0.4900
0.3730
0.4060
3,992,446
+0.04(+9.70%)
Jun 30, 2022
0.3700
0.4000
0.3506
0.3701
1,436,294
-0.01(-1.75%)
Jun 29, 2022
0.3778
0.3980
0.3652
0.3767
420,629
+0.01(+1.54%)
Jun 28, 2022
0.4029
0.4115
0.3600
0.3710
803,419
-0.04(-9.49%)
Jun 27, 2022
0.4490
0.4600
0.3900
0.4099
1,059,426
-0.03(-6.20%)
Jun 24, 2022
0.4670
0.6000
0.4350
0.4370
5,522,208
-0.03(-6.04%)
Jun 23, 2022
0.4680
0.4827
0.4515
0.4651
392,416
+0.01(+3.04%)
Jun 22, 2022
0.4710
0.4801
0.4512
0.4514
478,573
-0.02(-4.16%)
Jun 21, 2022
0.4700
0.5020
0.4676
0.4710
316,165
+0.02(+4.67%)
Jun 17, 2022
0.5400
0.5432
0.4500
0.4500
1,008,159
-0.06(-12.54%)
Jun 16, 2022
0.6000
0.6000
0.4800
0.5145
1,139,713
-0.09(-14.82%)
Jun 15, 2022
0.6300
0.7250
0.5500
0.6040
2,526,702
-0.10(-13.71%)
Jun 14, 2022
0.4900
1.550
0.4869
0.7000
20,240,736
+0.23(+50.41%)
Jun 13, 2022
0.5800
0.5901
0.4502
0.4654
406,027
-0.11(-19.43%)
Jun 10, 2022
0.7100
0.7570
0.5599
0.5776
539,139
-0.17(-23.00%)
Jun 09, 2022
0.8500
0.8501
0.7500
0.7501
499,405
-0.07(-8.54%)
Jun 08, 2022
1.100
1.110
0.8000
0.8201
543,234
-0.25(-23.36%)
Jun 07, 2022
1.060
1.100
1.060
1.070
74,778
-0.01(-0.93%)
Jun 06, 2022
1.110
1.110
1.040
1.080
106,741
-0.01(-0.92%)
Jun 03, 2022
1.090
1.110
1.030
1.090
79,784
+0.01(+0.93%)
Jun 02, 2022
1.180
1.220
1.050
1.080
422,567
-0.02(-1.82%)
Jun 01, 2022
1.040
1.110
1.030
1.100
53,005
+0.03(+2.79%)
May 31, 2022
1.100
1.100
1.050
1.070
19,806
-0.03(-2.72%)
May 27, 2022
1.090
1.100
1.030
1.100
68,814
+0.02(+1.85%)
May 26, 2022
1.070
1.090
1.000
1.080
54,104
+0.01(+0.93%)
May 25, 2022
1.020
1.090
0.9500
1.070
112,278
+0.02(+1.90%)
May 24, 2022
1.130
1.130
1.000
1.050
97,733
-0.07(-6.25%)
May 23, 2022
1.100
1.130
1.060
1.120
120,889
+0.06(+5.66%)
May 20, 2022
1.140
1.210
0.9500
1.060
125,222
-0.08(-7.02%)
May 19, 2022
1.030
1.150
0.9850
1.140
328,564
+0.14(+13.98%)
May 18, 2022
0.9500
1.010
0.9500
1.000
258,977
+0.10(+11.13%)
May 17, 2022
0.8400
0.9700
0.8200
0.9000
144,014
+0.06(+7.27%)
May 16, 2022
0.8470
0.8879
0.7714
0.8390
85,151
-0.01(-1.29%)
May 13, 2022
0.8900
0.9200
0.8100
0.8500
110,117
+0.00(+0.00%)
May 12, 2022
0.8000
0.8590
0.7500
0.8500
108,234
+0.05(+5.89%)
May 11, 2022
0.8400
0.8480
0.7500
0.8027
127,711
-0.03(-3.64%)
May 10, 2022
0.8500
0.8800
0.8100
0.8330
164,985
-0.01(-0.85%)
May 09, 2022
0.9400
0.9499
0.8285
0.8401
300,160
-0.11(-11.57%)
May 06, 2022
1.090
1.090
0.8700
0.9500
165,680
-0.05(-4.52%)
May 05, 2022
1.000
1.018
0.9600
0.9950
167,965
-0.02(-1.49%)
May 04, 2022
1.040
1.060
0.9600
1.010
272,311
-0.05(-4.72%)
May 03, 2022
0.9000
1.100
0.8800
1.060
733,078
+0.12(+12.77%)
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.