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
(CSE:
NTAR
)
0.1400
+0.0050 (+3.70%)
Official Closing Price
Updated: 3:52 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
2.920
3.000
2.650
2.800
108,100
-0.28(-9.09%)
Apr 29, 2021
3.500
3.650
3.050
3.080
258,470
-0.53(-14.68%)
Apr 28, 2021
3.750
3.810
3.460
3.610
82,327
-0.17(-4.50%)
Apr 27, 2021
3.400
3.870
3.400
3.780
180,944
+0.37(+10.85%)
Apr 26, 2021
3.400
3.620
3.350
3.410
102,444
+0.07(+2.10%)
Apr 23, 2021
3.400
3.400
2.950
3.340
55,900
+0.35(+11.71%)
Apr 22, 2021
2.850
3.620
2.850
2.990
218,926
+0.08(+2.75%)
Apr 21, 2021
2.780
2.980
2.720
2.910
136,423
+0.16(+5.82%)
Apr 20, 2021
2.850
2.850
2.200
2.750
297,304
+0.09(+3.38%)
Apr 19, 2021
3.350
3.450
2.470
2.660
445,202
-0.71(-21.07%)
Apr 16, 2021
4.250
4.250
3.200
3.370
155,200
-0.83(-19.76%)
Apr 15, 2021
4.300
4.330
3.970
4.200
179,761
+0.40(+10.53%)
Apr 14, 2021
3.990
4.000
3.770
3.800
106,541
-0.16(-4.04%)
Apr 13, 2021
3.450
4.000
3.450
3.960
264,069
+0.55(+16.13%)
Apr 12, 2021
3.650
3.740
3.350
3.410
273,548
-0.24(-6.58%)
Apr 09, 2021
3.800
3.980
3.640
3.650
99,100
-0.15(-3.95%)
Apr 08, 2021
4.000
4.020
3.660
3.800
213,582
-0.22(-5.47%)
Apr 07, 2021
4.000
4.080
4.000
4.020
81,043
-0.05(-1.23%)
Apr 06, 2021
4.050
4.150
4.000
4.070
209,036
+0.03(+0.74%)
Apr 05, 2021
4.170
4.230
4.040
4.040
196,301
-0.13(-3.12%)
Apr 01, 2021
4.170
4.170
4.170
0
-0.20(-4.58%)
Mar 31, 2021
4.000
4.400
4.000
4.370
129,356
+0.07(+1.63%)
Mar 30, 2021
4.330
4.400
4.290
4.300
84,659
-0.03(-0.69%)
Mar 29, 2021
4.200
4.590
4.200
4.330
138,254
+0.01(+0.23%)
Mar 24, 2021
4.320
4.430
4.120
4.320
45,300
-0.08(-1.82%)
Mar 23, 2021
4.800
4.800
4.400
4.400
276,189
-0.43(-8.90%)
Mar 22, 2021
4.810
4.940
4.750
4.830
79,135
-0.07(-1.43%)
Mar 19, 2021
4.900
4.900
4.730
4.900
27,900
+0.15(+3.16%)
Mar 18, 2021
4.610
5.050
4.610
4.750
82,313
-0.04(-0.84%)
Mar 17, 2021
5.000
5.000
4.600
4.790
93,701
-0.04(-0.83%)
Mar 16, 2021
4.900
5.000
4.830
4.830
76,035
-0.06(-1.23%)
Mar 15, 2021
4.910
5.050
4.860
4.890
67,196
-0.14(-2.78%)
Mar 12, 2021
5.250
5.250
5.000
5.030
49,700
-0.10(-1.95%)
Mar 11, 2021
5.050
5.330
5.020
5.130
101,469
+0.08(+1.58%)
Mar 10, 2021
4.990
5.100
4.600
5.050
74,375
+0.38(+8.14%)
Mar 09, 2021
4.660
4.670
4.410
4.670
66,605
+0.33(+7.60%)
Mar 08, 2021
4.200
4.620
4.020
4.340
83,331
-0.12(-2.69%)
Mar 05, 2021
4.600
4.710
4.310
4.460
67,700
-0.17(-3.67%)
Mar 04, 2021
5.000
5.200
4.470
4.630
217,612
-0.35(-7.03%)
Mar 03, 2021
5.210
5.380
4.980
4.980
104,484
-0.32(-6.04%)
Mar 02, 2021
5.550
5.550
5.170
5.300
114,519
+0.00(+0.00%)
Mar 01, 2021
5.070
5.650
5.070
5.300
64,763
+0.21(+4.13%)
Feb 26, 2021
5.100
5.170
4.930
5.090
70,100
+0.10(+2.00%)
Feb 25, 2021
5.050
5.250
4.950
4.990
171,836
-0.11(-2.16%)
Feb 24, 2021
5.170
5.330
5.000
5.100
177,728
+0.00(+0.00%)
Feb 23, 2021
5.290
5.290
4.880
5.100
251,101
-0.10(-1.92%)
Feb 22, 2021
5.300
5.550
5.200
5.200
301,346
-0.10(-1.89%)
Feb 19, 2021
5.500
5.550
5.140
5.300
340,000
-0.36(-6.36%)
Feb 18, 2021
5.990
6.010
5.660
5.660
243,599
-0.39(-6.45%)
Feb 17, 2021
6.310
6.380
5.950
6.050
225,272
-0.25(-3.97%)
Feb 16, 2021
6.190
6.330
5.900
6.300
339,299
+0.20(+3.28%)
Feb 12, 2021
6.100
6.100
6.100
0
+0.42(+7.39%)
Feb 11, 2021
5.710
5.860
5.350
5.680
244,992
-0.11(-1.90%)
Feb 10, 2021
5.820
6.000
5.650
5.790
279,620
-0.22(-3.66%)
Feb 09, 2021
6.300
6.300
5.850
6.010
378,700
-0.32(-5.06%)
Feb 08, 2021
6.500
6.700
6.200
6.330
281,431
-0.17(-2.62%)
Feb 05, 2021
6.850
6.900
6.450
6.500
114,200
-0.29(-4.27%)
Feb 04, 2021
6.760
6.850
6.600
6.790
230,471
+0.05(+0.74%)
Feb 03, 2021
6.690
6.900
6.640
6.740
269,171
+0.13(+1.97%)
Feb 02, 2021
6.190
6.650
6.120
6.610
355,312
+0.48(+7.83%)
Feb 01, 2021
5.800
6.270
5.800
6.130
310,842
+0.33(+5.69%)
Jan 29, 2021
5.700
5.850
5.580
5.800
127,900
+0.16(+2.84%)
Jan 28, 2021
5.540
5.640
5.240
5.640
177,675
+0.05(+0.89%)
Jan 27, 2021
5.480
5.770
5.360
5.590
270,099
+0.21(+3.90%)
Jan 26, 2021
5.050
5.380
5.020
5.380
285,875
+0.38(+7.60%)
Jan 25, 2021
5.100
5.250
4.970
5.000
238,208
+0.01(+0.20%)
Jan 08, 2021
4.990
5.130
4.710
4.990
260,600
-1.26(-20.16%)
Jan 07, 2021
6.590
6.650
6.220
6.250
424,624
-0.30(-4.58%)
Jan 06, 2021
6.500
6.750
6.400
6.550
233,311
-0.18(-2.67%)
Jan 05, 2021
7.150
7.270
6.510
6.730
183,275
-0.12(-1.75%)
Jan 04, 2021
6.760
6.900
6.650
6.850
149,724
+0.15(+2.24%)
Dec 31, 2020
6.700
6.700
6.700
0
+0.03(+0.45%)
Dec 30, 2020
6.690
6.800
6.630
6.670
116,950
-0.05(-0.74%)
Dec 29, 2020
6.690
6.800
6.650
6.720
204,447
+0.20(+3.07%)
Dec 24, 2020
6.520
6.520
6.520
0
+0.02(+0.31%)
Dec 23, 2020
6.760
6.880
6.500
6.500
188,013
-0.14(-2.11%)
Dec 22, 2020
6.590
6.650
6.410
6.640
170,530
+0.29(+4.57%)
Dec 21, 2020
6.230
6.670
6.230
6.350
200,982
-0.05(-0.78%)
Dec 18, 2020
6.510
6.550
6.380
6.400
126,600
-0.05(-0.78%)
Dec 17, 2020
6.590
6.650
6.400
6.450
111,089
-0.10(-1.53%)
Dec 16, 2020
6.700
6.750
6.500
6.550
126,847
-0.15(-2.24%)
Dec 15, 2020
6.420
7.390
6.420
6.700
303,304
+0.39(+6.18%)
Dec 14, 2020
6.380
6.540
6.300
6.310
127,350
-0.04(-0.63%)
Dec 11, 2020
6.740
6.770
6.350
6.350
181,600
-0.16(-2.46%)
Dec 10, 2020
6.460
6.910
6.430
6.510
94,965
+0.06(+0.93%)
Dec 09, 2020
6.640
6.970
6.410
6.450
184,484
-0.15(-2.27%)
Dec 08, 2020
6.740
6.760
6.410
6.600
184,131
-0.14(-2.08%)
Dec 07, 2020
7.450
7.450
6.740
6.740
232,861
-0.61(-8.30%)
Dec 04, 2020
7.330
7.670
7.190
7.350
223,600
+0.10(+1.38%)
Dec 03, 2020
6.590
7.280
6.510
7.250
197,144
+0.84(+13.10%)
Dec 02, 2020
6.220
6.520
6.220
6.410
103,109
+0.17(+2.72%)
Dec 01, 2020
6.490
6.760
6.160
6.240
239,311
-0.09(-1.42%)
Nov 30, 2020
6.590
6.650
6.100
6.330
329,196
-0.22(-3.36%)
Nov 27, 2020
6.530
6.660
6.480
6.550
119,000
+0.03(+0.46%)
Nov 26, 2020
6.570
6.700
6.500
6.520
65,646
-0.16(-2.40%)
Nov 25, 2020
6.700
6.920
6.600
6.680
151,973
-0.07(-1.04%)
Nov 24, 2020
7.240
7.240
6.520
6.750
439,299
-0.38(-5.33%)
Nov 23, 2020
7.410
7.540
7.090
7.130
204,710
-0.25(-3.39%)
Nov 20, 2020
7.390
7.670
7.300
7.380
178,432
+0.05(+0.68%)
Nov 19, 2020
7.400
7.630
7.300
7.330
141,287
-0.07(-0.95%)
Nov 18, 2020
7.200
7.590
7.200
7.400
156,723
+0.17(+2.35%)
Nov 17, 2020
7.110
7.300
6.790
7.230
238,459
+0.03(+0.42%)
Nov 16, 2020
7.600
7.600
6.990
7.200
307,445
-0.54(-6.98%)
Nov 13, 2020
8.030
8.050
7.350
7.740
381,043
-0.31(-3.85%)
Nov 12, 2020
8.000
8.300
7.800
8.050
198,171
+0.35(+4.55%)
Nov 11, 2020
6.600
7.750
6.600
7.700
302,077
+0.77(+11.11%)
Nov 10, 2020
7.130
7.470
6.840
6.930
268,522
+0.03(+0.43%)
Nov 09, 2020
7.980
8.000
6.130
6.900
499,790
-1.09(-13.64%)
Nov 06, 2020
8.310
8.310
7.950
7.990
117,147
-0.14(-1.72%)
Nov 05, 2020
7.800
8.290
7.700
8.130
164,487
+0.47(+6.14%)
Nov 04, 2020
7.500
7.900
7.500
7.660
87,493
+0.10(+1.32%)
Nov 03, 2020
7.500
7.730
7.400
7.560
76,007
+0.31(+4.28%)
Nov 02, 2020
7.190
7.850
7.150
7.250
97,803
+0.10(+1.40%)
Oct 30, 2020
7.650
7.650
7.040
7.150
151,789
-0.29(-3.90%)
Oct 29, 2020
7.260
7.680
7.070
7.440
118,807
-0.02(-0.27%)
Oct 28, 2020
7.280
7.600
7.280
7.460
145,230
-0.32(-4.11%)
Oct 27, 2020
8.010
8.300
7.610
7.780
149,715
-0.50(-6.04%)
Oct 26, 2020
8.130
8.280
7.160
8.280
427,064
-0.01(-0.12%)
Oct 23, 2020
8.880
8.970
8.140
8.290
281,145
-0.44(-5.04%)
Oct 22, 2020
8.630
8.750
8.140
8.730
294,271
+0.17(+1.99%)
Oct 21, 2020
8.490
8.790
8.400
8.560
131,752
+0.14(+1.66%)
Oct 20, 2020
8.580
8.650
8.390
8.420
176,011
-0.04(-0.47%)
Oct 19, 2020
8.600
8.840
8.420
8.460
229,113
+0.04(+0.48%)
Oct 16, 2020
8.160
8.520
8.160
8.420
331,883
+0.27(+3.31%)
Oct 15, 2020
8.150
8.370
7.600
8.150
346,805
-0.20(-2.40%)
Oct 14, 2020
8.090
9.140
8.090
8.350
893,178
+0.31(+3.86%)
Oct 13, 2020
6.550
8.200
6.550
8.040
1,050,825
+1.60(+24.84%)
Oct 09, 2020
6.440
6.440
6.440
0
+0.74(+12.98%)
Oct 08, 2020
5.780
5.820
5.540
5.700
138,556
-0.03(-0.52%)
Oct 07, 2020
5.740
5.790
5.700
5.730
104,889
+0.07(+1.24%)
Oct 06, 2020
5.800
5.800
5.640
5.660
118,592
-0.16(-2.75%)
Oct 05, 2020
5.800
5.910
5.700
5.820
141,618
+0.00(+0.00%)
Oct 02, 2020
5.740
5.830
5.630
5.820
126,522
+0.06(+1.04%)
Oct 01, 2020
5.860
6.000
5.700
5.760
189,088
+0.04(+0.70%)
Sep 30, 2020
5.700
6.170
5.600
5.720
222,720
+0.12(+2.14%)
Sep 29, 2020
5.340
5.700
5.340
5.600
128,878
+0.25(+4.67%)
Sep 28, 2020
5.400
5.480
5.330
5.350
85,568
-0.03(-0.56%)
Sep 25, 2020
5.490
5.540
5.380
5.380
57,547
-0.07(-1.28%)
Sep 24, 2020
5.650
5.700
5.280
5.450
151,955
-0.20(-3.54%)
Sep 23, 2020
5.420
5.910
5.420
5.650
244,015
+0.10(+1.80%)
Sep 22, 2020
5.860
5.860
5.520
5.550
148,084
-0.28(-4.80%)
Sep 21, 2020
5.850
6.110
5.620
5.830
150,128
-0.26(-4.27%)
Sep 18, 2020
5.700
6.190
5.680
6.090
217,366
+0.39(+6.84%)
Sep 17, 2020
5.650
5.750
5.430
5.700
172,436
+0.05(+0.88%)
Sep 16, 2020
5.500
5.690
5.490
5.650
150,628
+0.16(+2.91%)
Sep 15, 2020
5.450
5.490
5.320
5.490
112,320
+0.16(+3.00%)
Sep 14, 2020
5.380
5.390
5.050
5.330
87,159
+0.00(+0.00%)
Sep 11, 2020
5.600
5.800
5.170
5.330
356,458
+0.20(+3.90%)
Sep 10, 2020
5.400
5.590
5.080
5.130
97,092
-0.20(-3.75%)
Sep 09, 2020
5.100
5.400
4.950
5.330
267,592
+0.53(+11.04%)
Sep 08, 2020
5.050
5.200
4.760
4.800
184,447
-0.38(-7.34%)
Sep 04, 2020
5.180
5.180
5.180
0
+0.02(+0.39%)
Sep 03, 2020
5.200
5.260
5.020
5.160
237,779
-0.09(-1.71%)
Sep 02, 2020
5.660
5.690
5.100
5.250
287,076
-0.40(-7.08%)
Sep 01, 2020
5.550
5.800
5.340
5.650
205,135
+0.08(+1.44%)
Aug 31, 2020
6.000
6.000
5.550
5.570
241,827
-0.28(-4.79%)
Aug 28, 2020
6.000
6.040
5.770
5.850
110,004
-0.20(-3.31%)
Aug 27, 2020
6.290
6.290
5.850
6.050
200,342
-0.30(-4.72%)
Aug 26, 2020
6.490
6.500
6.060
6.350
244,260
-0.08(-1.24%)
Aug 25, 2020
5.880
6.450
5.880
6.430
235,255
+0.55(+9.35%)
Aug 24, 2020
6.050
6.100
5.840
5.880
78,741
-0.12(-2.00%)
Aug 21, 2020
6.200
6.270
5.970
6.000
141,030
-0.20(-3.23%)
Aug 20, 2020
5.920
6.300
5.810
6.200
135,191
+0.15(+2.48%)
Aug 19, 2020
6.400
6.400
5.500
6.050
321,677
-0.33(-5.17%)
Aug 18, 2020
6.350
6.870
6.320
6.380
422,666
+0.08(+1.27%)
Aug 17, 2020
6.080
6.350
6.020
6.300
244,050
+0.40(+6.78%)
Aug 14, 2020
6.040
6.170
5.850
5.900
288,353
+0.13(+2.25%)
Aug 13, 2020
5.600
6.220
5.550
5.770
196,152
+0.27(+4.91%)
Aug 12, 2020
5.270
5.500
5.210
5.500
71,048
+0.28(+5.36%)
Aug 11, 2020
5.140
5.690
4.980
5.220
353,040
+0.01(+0.19%)
Aug 10, 2020
5.770
5.770
4.800
5.210
464,473
-0.57(-9.86%)
Aug 07, 2020
6.000
6.000
5.520
5.780
204,209
-0.20(-3.34%)
Aug 06, 2020
6.100
6.100
5.700
5.980
154,307
-0.06(-0.99%)
Aug 05, 2020
6.000
6.120
5.850
6.040
231,043
-0.03(-0.49%)
Aug 04, 2020
6.150
6.400
5.900
6.070
179,529
-0.08(-1.30%)
Jul 31, 2020
6.150
6.150
6.150
0
-0.33(-5.09%)
Jul 30, 2020
6.200
6.500
6.010
6.480
464,958
+0.68(+11.72%)
Jul 29, 2020
6.500
6.500
5.130
5.800
726,654
-0.70(-10.77%)
Jul 28, 2020
6.650
6.650
6.270
6.500
279,356
-0.15(-2.26%)
Jul 27, 2020
7.190
7.190
5.910
6.650
1,470,583
-0.95(-12.50%)
Jul 23, 2020
7.600
7.600
7.600
7.600
0
+0.20(+2.70%)
Jul 22, 2020
5.000
7.550
4.900
7.400
2,706,033
+3.24(+77.88%)
Jul 21, 2020
6.400
6.610
3.910
4.160
2,973,977
-2.54(-37.91%)
Jul 20, 2020
8.150
8.150
6.090
6.700
2,142,708
-2.37(-26.13%)
Jul 17, 2020
9.640
9.740
8.280
9.070
578,779
-0.36(-3.82%)
Jul 16, 2020
9.650
9.790
8.850
9.430
402,639
-0.22(-2.28%)
Jul 15, 2020
9.490
9.760
9.000
9.650
577,391
+0.50(+5.46%)
Jul 14, 2020
9.490
10.07
7.640
9.150
1,214,215
-0.20(-2.14%)
Jul 13, 2020
8.890
10.06
8.650
9.350
1,660,423
+1.02(+12.24%)
Jul 10, 2020
7.600
8.770
7.460
8.330
1,945,090
+0.89(+11.96%)
Jul 09, 2020
6.500
7.470
6.420
7.440
1,631,133
+1.24(+20.00%)
Jul 08, 2020
6.040
6.210
5.930
6.200
390,470
+0.32(+5.44%)
Jul 07, 2020
5.890
6.320
5.750
5.880
563,137
+0.19(+3.34%)
Jul 06, 2020
5.750
6.180
5.640
5.690
617,183
-0.03(-0.52%)
Jul 03, 2020
5.770
5.790
5.400
5.720
149,178
-0.01(-0.17%)
Jul 02, 2020
5.040
5.890
4.870
5.730
813,110
+0.68(+13.47%)
Jun 30, 2020
5.050
5.050
5.050
0
-0.99(-16.39%)
Jun 29, 2020
4.230
6.080
4.230
6.040
3,234,641
+1.95(+47.68%)
Jun 26, 2020
3.900
4.450
3.820
4.090
1,605,007
+0.36(+9.65%)
Jun 25, 2020
2.950
3.800
2.950
3.730
1,214,121
+0.93(+33.21%)
Jun 24, 2020
2.700
2.840
2.650
2.800
419,816
+0.12(+4.48%)
Jun 23, 2020
2.620
2.700
2.570
2.680
166,501
+0.19(+7.63%)
Jun 22, 2020
2.400
2.600
2.400
2.490
240,091
+0.15(+6.41%)
Jun 19, 2020
2.250
2.380
2.250
2.340
246,314
+0.13(+5.88%)
Jun 18, 2020
2.130
2.210
2.120
2.210
230,541
+0.08(+3.76%)
Jun 17, 2020
2.210
2.220
2.080
2.130
174,501
-0.06(-2.74%)
Jun 16, 2020
2.260
2.280
2.170
2.190
101,326
-0.07(-3.10%)
Jun 15, 2020
2.110
2.300
2.110
2.260
186,730
-0.04(-1.74%)
Jun 12, 2020
2.300
2.400
2.220
2.300
119,664
+0.09(+4.07%)
Jun 11, 2020
2.250
2.340
2.170
2.210
191,781
-0.18(-7.53%)
Jun 10, 2020
2.260
2.390
2.260
2.390
102,645
+0.15(+6.70%)
Jun 09, 2020
2.190
2.290
2.190
2.240
134,868
-0.05(-2.18%)
Jun 08, 2020
2.480
2.510
2.280
2.290
211,072
-0.19(-7.66%)
Jun 05, 2020
2.600
2.680
2.440
2.480
298,470
-0.11(-4.25%)
Jun 04, 2020
2.550
2.620
2.550
2.590
129,059
+0.08(+3.19%)
Jun 03, 2020
2.250
2.550
2.250
2.510
227,357
+0.26(+11.56%)
Jun 02, 2020
2.310
2.390
2.250
2.250
80,859
-0.05(-2.17%)
Jun 01, 2020
2.250
2.300
2.170
2.300
67,163
+0.19(+9.00%)
May 29, 2020
2.010
2.170
2.000
2.110
136,232
+0.04(+1.93%)
May 28, 2020
2.180
2.180
2.070
2.070
61,114
-0.11(-5.05%)
May 27, 2020
2.160
2.280
2.060
2.180
75,419
-0.02(-0.91%)
May 26, 2020
2.300
2.380
2.150
2.200
152,191
+0.13(+6.28%)
May 25, 2020
2.220
2.220
2.050
2.070
75,798
-0.19(-8.41%)
May 22, 2020
2.080
2.330
2.000
2.260
184,680
+0.14(+6.60%)
May 21, 2020
2.300
2.340
1.710
2.120
418,400
-0.19(-8.23%)
May 20, 2020
2.310
2.400
2.280
2.310
154,528
-0.05(-2.12%)
May 19, 2020
2.320
2.420
2.300
2.360
131,155
-0.11(-4.45%)
May 15, 2020
2.470
2.470
2.470
0
-0.27(-9.85%)
May 14, 2020
3.000
3.000
2.560
2.740
619,858
-0.08(-2.84%)
May 13, 2020
2.620
3.040
2.620
2.820
1,136,252
+0.27(+10.59%)
May 12, 2020
2.390
2.700
2.360
2.550
597,458
+0.35(+15.91%)
May 11, 2020
1.890
2.350
1.890
2.200
510,203
+0.32(+17.02%)
May 08, 2020
1.860
1.880
1.810
1.880
122,181
+0.11(+6.21%)
May 07, 2020
1.640
1.850
1.640
1.770
258,444
+0.14(+8.59%)
May 06, 2020
1.670
1.670
1.620
1.630
58,060
-0.04(-2.40%)
May 05, 2020
1.650
1.750
1.630
1.670
194,648
+0.01(+0.60%)
May 04, 2020
1.550
1.660
1.550
1.660
70,572
+0.03(+1.84%)
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.