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
Fortuna Silver Mines
(TSX:
FVI
)
7.940
+0.550 (+7.44%)
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 30, 2021
7.400
7.490
7.260
7.400
1,986,266
-0.02(-0.27%)
Apr 29, 2021
7.600
7.600
7.240
7.420
2,388,312
-0.14(-1.85%)
Apr 28, 2021
7.570
7.670
7.320
7.560
2,837,476
+0.00(+0.00%)
Apr 27, 2021
8.050
8.130
7.540
7.560
3,343,492
-0.34(-4.30%)
Apr 26, 2021
8.820
9.020
7.840
7.900
6,426,842
-1.74(-18.05%)
Apr 23, 2021
9.800
9.820
9.530
9.640
370,764
+0.04(+0.42%)
Apr 22, 2021
9.880
9.900
9.540
9.600
514,604
-0.37(-3.71%)
Apr 21, 2021
9.680
9.970
9.560
9.970
470,772
+0.41(+4.29%)
Apr 20, 2021
9.420
9.560
9.260
9.560
288,505
+0.14(+1.49%)
Apr 19, 2021
9.650
9.650
9.350
9.420
476,916
-0.22(-2.28%)
Apr 16, 2021
9.880
9.880
9.530
9.640
456,587
-0.03(-0.31%)
Apr 15, 2021
9.240
9.880
9.150
9.670
740,617
+0.64(+7.09%)
Apr 14, 2021
9.320
9.360
9.010
9.030
300,532
-0.27(-2.90%)
Apr 13, 2021
9.260
9.450
9.230
9.300
431,593
+0.31(+3.45%)
Apr 12, 2021
9.100
9.230
8.950
8.990
406,085
-0.17(-1.86%)
Apr 09, 2021
9.100
9.260
9.030
9.160
257,110
-0.22(-2.35%)
Apr 08, 2021
9.040
9.410
8.950
9.380
656,636
+0.62(+7.08%)
Apr 07, 2021
8.970
8.970
8.730
8.760
299,164
-0.19(-2.12%)
Apr 06, 2021
8.540
9.050
8.520
8.950
545,727
+0.51(+6.04%)
Apr 05, 2021
8.470
8.600
8.340
8.440
358,174
-0.03(-0.35%)
Apr 01, 2021
8.470
8.470
8.470
0
+0.32(+3.93%)
Mar 31, 2021
7.690
8.200
7.620
8.150
655,016
+0.53(+6.96%)
Mar 30, 2021
7.630
7.750
7.450
7.620
630,432
-0.30(-3.79%)
Mar 29, 2021
8.370
8.370
7.810
7.920
726,423
-0.49(-5.83%)
Mar 26, 2021
8.310
8.410
8.240
8.410
306,291
+0.15(+1.82%)
Mar 25, 2021
8.090
8.330
8.030
8.260
386,992
+0.03(+0.36%)
Mar 24, 2021
8.510
8.510
8.200
8.230
441,218
-0.16(-1.91%)
Mar 23, 2021
8.810
8.810
8.330
8.390
692,110
-0.46(-5.20%)
Mar 22, 2021
9.060
9.180
8.820
8.850
466,981
-0.25(-2.75%)
Mar 19, 2021
9.190
9.240
9.000
9.100
940,660
-0.04(-0.44%)
Mar 18, 2021
9.150
9.440
9.020
9.140
618,771
-0.21(-2.25%)
Mar 17, 2021
9.000
9.530
8.880
9.350
711,940
+0.28(+3.09%)
Mar 16, 2021
9.260
9.270
9.010
9.070
540,849
-0.23(-2.47%)
Mar 15, 2021
9.070
9.340
9.020
9.300
791,147
+0.35(+3.91%)
Mar 12, 2021
8.860
9.020
8.630
8.950
791,969
-0.12(-1.32%)
Mar 11, 2021
8.770
9.100
8.770
9.070
908,824
+0.37(+4.25%)
Mar 10, 2021
8.790
8.820
8.560
8.700
666,805
-0.03(-0.34%)
Mar 09, 2021
8.870
9.040
8.540
8.730
930,728
+0.41(+4.93%)
Mar 08, 2021
8.420
8.580
8.250
8.320
818,982
-0.15(-1.77%)
Mar 05, 2021
8.520
8.520
7.960
8.470
1,017,305
-0.06(-0.70%)
Mar 04, 2021
8.870
8.990
8.320
8.530
1,340,520
-0.38(-4.26%)
Mar 03, 2021
9.100
9.160
8.820
8.910
768,422
-0.42(-4.50%)
Mar 02, 2021
9.050
9.500
9.050
9.330
760,756
+0.27(+2.98%)
Mar 01, 2021
9.750
9.830
9.040
9.060
943,572
-0.51(-5.33%)
Feb 26, 2021
9.750
9.910
9.110
9.570
1,070,464
-0.46(-4.59%)
Feb 25, 2021
10.35
10.61
9.900
10.03
1,112,156
-0.48(-4.57%)
Feb 24, 2021
10.06
10.58
9.900
10.51
949,689
+0.35(+3.44%)
Feb 23, 2021
9.950
10.21
9.610
10.16
1,087,048
-0.03(-0.29%)
Feb 22, 2021
9.330
10.30
9.320
10.19
1,361,174
+0.98(+10.64%)
Feb 19, 2021
9.390
9.590
9.120
9.210
802,372
-0.09(-0.97%)
Feb 18, 2021
9.650
9.810
9.230
9.300
755,599
-0.32(-3.33%)
Feb 17, 2021
9.490
9.700
9.370
9.620
729,330
-0.06(-0.62%)
Feb 16, 2021
9.650
9.920
9.450
9.680
740,592
-0.05(-0.51%)
Feb 12, 2021
9.730
9.730
9.730
0
+0.27(+2.85%)
Feb 11, 2021
9.650
9.790
9.410
9.460
545,903
-0.16(-1.66%)
Feb 10, 2021
9.740
9.850
9.390
9.620
491,042
-0.11(-1.13%)
Feb 09, 2021
9.960
9.970
9.570
9.730
573,541
-0.11(-1.12%)
Feb 08, 2021
9.940
10.03
9.800
9.840
798,553
+0.15(+1.55%)
Feb 05, 2021
9.580
9.810
9.420
9.690
773,345
+0.24(+2.54%)
Feb 04, 2021
9.350
9.470
8.900
9.450
904,420
-0.14(-1.46%)
Feb 03, 2021
10.04
10.09
9.510
9.590
1,040,408
-0.24(-2.44%)
Feb 02, 2021
10.67
10.85
9.730
9.830
2,234,524
-1.89(-16.13%)
Feb 01, 2021
11.85
12.61
11.04
11.72
4,220,681
+1.83(+18.50%)
Jan 29, 2021
10.81
10.81
9.810
9.890
1,873,275
+0.16(+1.64%)
Jan 28, 2021
9.880
10.78
9.240
9.730
2,890,941
+1.19(+13.93%)
Jan 27, 2021
8.810
8.850
8.430
8.540
849,975
-0.41(-4.58%)
Jan 26, 2021
8.800
9.110
8.700
8.950
864,130
+0.17(+1.94%)
Jan 25, 2021
9.240
9.270
8.670
8.780
708,046
-0.32(-3.52%)
Jan 22, 2021
8.950
9.230
8.810
9.100
667,841
-0.14(-1.52%)
Jan 21, 2021
9.730
9.770
9.060
9.240
1,143,109
-0.49(-5.04%)
Jan 20, 2021
9.580
9.810
9.360
9.730
1,145,910
+0.27(+2.85%)
Jan 19, 2021
9.800
9.810
9.360
9.460
889,129
-0.32(-3.27%)
Jan 18, 2021
9.580
9.840
9.580
9.780
300,357
+0.15(+1.56%)
Jan 15, 2021
10.16
10.30
9.580
9.630
1,112,642
-0.79(-7.58%)
Jan 14, 2021
10.56
10.81
10.37
10.42
679,870
-0.08(-0.76%)
Jan 13, 2021
10.93
10.95
10.48
10.50
617,472
-0.40(-3.67%)
Jan 12, 2021
10.99
11.02
10.51
10.90
1,059,015
+0.03(+0.28%)
Jan 11, 2021
10.62
11.13
10.62
10.87
967,949
-0.11(-1.00%)
Jan 08, 2021
11.42
11.57
10.66
10.98
1,509,178
-0.88(-7.42%)
Jan 07, 2021
11.72
12.11
11.61
11.86
749,385
-0.03(-0.25%)
Jan 06, 2021
12.00
12.12
11.47
11.89
1,121,808
-0.19(-1.57%)
Jan 05, 2021
12.01
12.26
11.54
12.08
988,733
+0.25(+2.11%)
Jan 04, 2021
11.11
12.03
10.97
11.83
1,604,141
+1.37(+13.10%)
Dec 31, 2020
10.46
10.46
10.46
0
-0.06(-0.57%)
Dec 30, 2020
9.830
10.55
9.810
10.52
781,477
+0.71(+7.24%)
Dec 29, 2020
9.840
10.05
9.590
9.810
586,272
+0.15(+1.55%)
Dec 24, 2020
9.660
9.660
9.660
0
+0.02(+0.21%)
Dec 23, 2020
9.580
9.860
9.500
9.640
340,352
+0.17(+1.80%)
Dec 22, 2020
9.990
10.09
9.410
9.470
740,473
-0.50(-5.02%)
Dec 21, 2020
9.550
10.00
9.470
9.970
697,493
+0.55(+5.84%)
Dec 18, 2020
9.530
9.660
9.260
9.420
666,783
-0.11(-1.15%)
Dec 17, 2020
9.140
9.540
9.120
9.530
776,994
+0.62(+6.96%)
Dec 16, 2020
8.610
8.960
8.540
8.910
704,649
+0.43(+5.07%)
Dec 15, 2020
8.230
8.480
8.210
8.480
655,291
+0.49(+6.13%)
Dec 14, 2020
8.200
8.330
7.980
7.990
643,909
-0.33(-3.97%)
Dec 11, 2020
8.490
8.540
8.260
8.320
499,724
-0.16(-1.89%)
Dec 10, 2020
8.500
8.750
8.430
8.480
384,377
+0.02(+0.24%)
Dec 09, 2020
8.650
8.670
8.290
8.460
705,265
-0.29(-3.31%)
Dec 08, 2020
8.850
8.850
8.690
8.750
385,718
+0.01(+0.11%)
Dec 07, 2020
8.500
8.890
8.440
8.740
705,151
+0.24(+2.82%)
Dec 04, 2020
8.620
8.620
8.420
8.500
349,947
-0.13(-1.51%)
Dec 03, 2020
8.850
8.880
8.580
8.630
543,725
-0.19(-2.15%)
Dec 02, 2020
8.750
8.830
8.490
8.820
652,690
+0.10(+1.15%)
Dec 01, 2020
8.680
8.770
8.380
8.720
1,033,811
+0.45(+5.44%)
Nov 30, 2020
8.010
8.270
7.840
8.270
1,162,406
+0.12(+1.47%)
Nov 27, 2020
7.880
8.180
7.870
8.150
379,333
-0.07(-0.85%)
Nov 26, 2020
8.130
8.230
8.100
8.220
189,496
+0.11(+1.36%)
Nov 25, 2020
8.060
8.190
7.970
8.110
616,951
+0.22(+2.79%)
Nov 24, 2020
7.860
7.980
7.590
7.890
905,797
-0.16(-1.99%)
Nov 23, 2020
8.380
8.420
8.020
8.050
962,441
-0.41(-4.85%)
Nov 20, 2020
8.500
8.670
8.430
8.460
1,032,216
+0.20(+2.42%)
Nov 19, 2020
8.250
8.460
8.140
8.260
731,785
-0.09(-1.08%)
Nov 18, 2020
8.630
8.670
8.300
8.350
1,024,205
-0.34(-3.91%)
Nov 17, 2020
8.860
8.910
8.560
8.690
825,562
-0.27(-3.01%)
Nov 16, 2020
9.190
9.220
8.730
8.960
1,213,720
-0.40(-4.27%)
Nov 13, 2020
9.920
9.920
9.230
9.360
1,071,766
-0.33(-3.41%)
Nov 12, 2020
9.570
9.980
9.540
9.690
734,801
+0.32(+3.42%)
Nov 11, 2020
9.270
9.520
9.190
9.370
681,980
-0.07(-0.74%)
Nov 10, 2020
9.850
9.980
9.440
9.440
958,954
-0.33(-3.38%)
Nov 09, 2020
9.670
9.890
9.470
9.770
1,307,755
-0.71(-6.77%)
Nov 06, 2020
10.21
10.55
10.09
10.48
1,137,628
+0.33(+3.25%)
Nov 05, 2020
9.340
10.18
9.300
10.15
1,390,799
+1.21(+13.53%)
Nov 04, 2020
9.360
9.360
8.850
8.940
664,438
-0.45(-4.79%)
Nov 03, 2020
9.260
9.510
9.130
9.390
967,697
+0.25(+2.74%)
Nov 02, 2020
8.900
9.140
8.670
9.140
1,070,421
+0.33(+3.75%)
Oct 30, 2020
8.880
8.880
8.410
8.810
1,040,183
+0.12(+1.38%)
Oct 29, 2020
8.460
8.920
8.430
8.690
740,885
+0.20(+2.36%)
Oct 28, 2020
9.200
9.250
8.470
8.490
1,397,091
-1.01(-10.63%)
Oct 27, 2020
9.290
9.520
9.260
9.500
489,886
+0.24(+2.59%)
Oct 26, 2020
9.190
9.620
9.180
9.260
731,288
-0.12(-1.28%)
Oct 23, 2020
9.250
9.440
9.170
9.380
559,253
+0.13(+1.41%)
Oct 22, 2020
9.470
9.630
9.220
9.250
856,258
-0.44(-4.54%)
Oct 21, 2020
9.360
9.830
9.350
9.690
1,108,145
+0.50(+5.44%)
Oct 20, 2020
8.960
9.270
8.930
9.190
674,468
+0.27(+3.03%)
Oct 19, 2020
9.280
9.360
8.870
8.920
819,168
-0.16(-1.76%)
Oct 16, 2020
9.430
9.480
9.050
9.080
680,766
-0.30(-3.20%)
Oct 15, 2020
9.190
9.450
9.180
9.380
626,750
-0.08(-0.85%)
Oct 14, 2020
9.220
9.520
9.140
9.460
840,966
+0.46(+5.11%)
Oct 13, 2020
9.150
9.150
8.700
9.000
837,228
-0.18(-1.96%)
Oct 09, 2020
9.180
9.180
9.180
0
+0.70(+8.25%)
Oct 08, 2020
8.400
8.610
8.340
8.480
653,063
+0.18(+2.17%)
Oct 07, 2020
8.360
8.500
8.250
8.300
627,547
+0.09(+1.10%)
Oct 06, 2020
8.740
8.780
8.190
8.210
891,658
-0.50(-5.74%)
Oct 05, 2020
8.510
8.820
8.510
8.710
814,784
+0.22(+2.59%)
Oct 02, 2020
8.600
8.700
8.430
8.490
614,412
-0.14(-1.62%)
Oct 01, 2020
8.650
8.710
8.410
8.630
794,182
+0.16(+1.89%)
Sep 30, 2020
8.590
8.700
8.360
8.470
804,172
-0.21(-2.42%)
Sep 29, 2020
8.550
8.870
8.550
8.680
728,887
+0.20(+2.36%)
Sep 28, 2020
8.580
8.590
8.290
8.480
656,690
+0.12(+1.44%)
Sep 25, 2020
8.390
8.460
8.210
8.360
627,450
-0.15(-1.76%)
Sep 24, 2020
8.000
8.580
7.840
8.510
1,343,878
+0.33(+4.03%)
Sep 23, 2020
8.990
9.040
8.120
8.180
1,714,565
-1.17(-12.51%)
Sep 22, 2020
9.390
9.550
9.230
9.350
637,122
+0.00(+0.00%)
Sep 21, 2020
9.580
9.850
9.130
9.350
1,415,370
-0.63(-6.31%)
Sep 18, 2020
10.35
10.47
9.930
9.980
6,916,842
-0.26(-2.54%)
Sep 17, 2020
9.840
10.29
9.720
10.24
1,194,052
-0.03(-0.29%)
Sep 16, 2020
10.09
10.37
9.960
10.27
1,073,251
+0.29(+2.91%)
Sep 15, 2020
10.03
10.14
9.740
9.980
1,140,581
+0.10(+1.01%)
Sep 14, 2020
9.420
9.900
9.300
9.880
1,743,271
+0.74(+8.10%)
Sep 11, 2020
9.470
9.630
9.100
9.140
972,407
-0.27(-2.87%)
Sep 10, 2020
9.650
9.950
9.290
9.410
1,297,960
+0.09(+0.97%)
Sep 09, 2020
9.070
9.340
8.910
9.320
1,125,680
+0.39(+4.37%)
Sep 08, 2020
8.780
9.140
8.560
8.930
1,213,141
-0.12(-1.33%)
Sep 04, 2020
9.050
9.050
9.050
0
-0.14(-1.52%)
Sep 03, 2020
9.060
9.320
8.780
9.190
1,193,682
+0.01(+0.11%)
Sep 02, 2020
9.260
9.260
8.780
9.180
942,071
-0.23(-2.44%)
Sep 01, 2020
9.700
9.710
9.240
9.410
1,043,795
-0.09(-0.95%)
Aug 31, 2020
9.340
9.600
9.280
9.500
1,022,470
+0.21(+2.26%)
Aug 28, 2020
8.820
9.340
8.790
9.290
1,976,425
+0.71(+8.28%)
Aug 27, 2020
8.810
8.820
8.200
8.580
1,674,178
-0.11(-1.27%)
Aug 26, 2020
8.200
8.750
8.190
8.690
860,572
+0.42(+5.08%)
Aug 25, 2020
8.100
8.290
8.010
8.270
680,468
+0.16(+1.97%)
Aug 24, 2020
8.300
8.370
8.080
8.110
1,318,321
-0.15(-1.82%)
Aug 21, 2020
8.400
8.480
8.250
8.260
545,214
-0.34(-3.95%)
Aug 20, 2020
8.390
8.700
8.390
8.600
422,006
+0.19(+2.26%)
Aug 19, 2020
8.500
8.690
8.340
8.410
723,761
-0.19(-2.21%)
Aug 18, 2020
9.020
9.020
8.540
8.600
744,952
-0.18(-2.05%)
Aug 17, 2020
8.900
8.910
8.580
8.780
969,512
+0.32(+3.78%)
Aug 14, 2020
8.140
8.460
8.110
8.460
976,116
+0.01(+0.12%)
Aug 13, 2020
8.240
8.560
8.080
8.450
1,107,035
+0.42(+5.23%)
Aug 12, 2020
8.230
8.310
8.000
8.030
971,396
+0.08(+1.01%)
Aug 11, 2020
8.470
8.480
7.860
7.950
1,887,572
-1.05(-11.67%)
Aug 10, 2020
9.050
9.510
8.940
9.000
1,178,975
+0.07(+0.78%)
Aug 07, 2020
9.010
9.060
8.670
8.930
824,204
-0.29(-3.15%)
Aug 06, 2020
9.630
9.640
9.030
9.220
1,201,379
-0.14(-1.50%)
Aug 05, 2020
9.710
9.730
9.160
9.360
1,624,808
+0.03(+0.32%)
Aug 04, 2020
8.950
9.330
8.730
9.330
1,215,931
+0.36(+4.01%)
Jul 31, 2020
8.970
8.970
8.970
0
+0.22(+2.51%)
Jul 30, 2020
8.800
9.100
8.660
8.750
1,280,565
-0.47(-5.10%)
Jul 29, 2020
9.400
9.430
8.990
9.220
1,482,203
-0.17(-1.81%)
Jul 28, 2020
9.500
9.660
9.270
9.390
1,691,004
-0.25(-2.59%)
Jul 27, 2020
9.390
9.820
9.350
9.640
2,150,508
+0.89(+10.17%)
Jul 24, 2020
8.670
8.900
8.570
8.750
1,104,565
+0.15(+1.74%)
Jul 23, 2020
8.910
9.110
8.380
8.600
1,858,952
-0.42(-4.66%)
Jul 22, 2020
8.950
9.170
8.840
9.020
2,417,440
+0.48(+5.62%)
Jul 21, 2020
8.500
8.840
8.280
8.540
2,317,588
+0.64(+8.10%)
Jul 20, 2020
7.210
7.960
7.190
7.900
1,848,402
+0.81(+11.42%)
Jul 17, 2020
6.940
7.110
6.880
7.090
734,103
+0.27(+3.96%)
Jul 16, 2020
6.950
6.980
6.740
6.820
732,741
-0.14(-2.01%)
Jul 15, 2020
6.960
6.980
6.710
6.960
671,993
+0.00(+0.00%)
Jul 14, 2020
6.700
6.970
6.530
6.960
898,004
+0.26(+3.88%)
Jul 13, 2020
7.020
7.220
6.700
6.700
1,326,591
-0.13(-1.90%)
Jul 10, 2020
6.930
6.980
6.780
6.830
705,570
-0.05(-0.73%)
Jul 09, 2020
6.890
7.110
6.670
6.880
1,214,316
+0.04(+0.58%)
Jul 08, 2020
6.790
6.970
6.720
6.840
932,029
+0.19(+2.86%)
Jul 07, 2020
6.510
6.690
6.440
6.650
647,030
+0.09(+1.37%)
Jul 06, 2020
6.820
6.850
6.420
6.560
1,203,945
-0.08(-1.20%)
Jul 03, 2020
6.590
6.650
6.550
6.640
176,895
-0.01(-0.15%)
Jul 02, 2020
6.820
6.990
6.610
6.650
1,272,836
-0.25(-3.62%)
Jun 30, 2020
6.900
6.900
6.900
0
+0.40(+6.15%)
Jun 29, 2020
6.540
6.590
6.420
6.500
658,779
+0.00(+0.00%)
Jun 26, 2020
6.500
6.540
6.250
6.500
1,256,954
-0.07(-1.07%)
Jun 25, 2020
6.490
6.570
6.340
6.570
1,151,421
+0.15(+2.34%)
Jun 24, 2020
6.630
6.650
6.270
6.420
1,464,125
-0.27(-4.04%)
Jun 23, 2020
6.410
6.750
6.260
6.690
1,712,772
+0.44(+7.04%)
Jun 22, 2020
5.920
6.420
5.860
6.250
1,808,874
+0.48(+8.32%)
Jun 19, 2020
5.900
5.920
5.730
5.770
1,834,975
+0.03(+0.52%)
Jun 18, 2020
5.850
5.950
5.700
5.740
620,202
-0.20(-3.37%)
Jun 17, 2020
5.940
6.110
5.820
5.940
780,445
-0.02(-0.34%)
Jun 16, 2020
6.230
6.310
5.900
5.960
966,423
-0.24(-3.87%)
Jun 15, 2020
5.720
6.260
5.640
6.200
1,260,743
+0.22(+3.68%)
Jun 12, 2020
6.140
6.260
5.890
5.980
1,231,815
+0.02(+0.34%)
Jun 11, 2020
6.480
6.530
5.870
5.960
1,336,029
-0.44(-6.88%)
Jun 10, 2020
6.240
6.410
6.000
6.400
1,240,255
+0.25(+4.07%)
Jun 09, 2020
6.160
6.360
6.070
6.150
877,436
+0.02(+0.33%)
Jun 08, 2020
6.140
6.230
5.950
6.130
917,429
+0.07(+1.16%)
Jun 05, 2020
5.740
6.080
5.610
6.060
1,139,091
-0.14(-2.26%)
Jun 04, 2020
6.000
6.330
5.890
6.200
1,018,902
+0.36(+6.16%)
Jun 03, 2020
6.000
6.100
5.620
5.840
1,325,822
-0.43(-6.86%)
Jun 02, 2020
6.540
6.590
6.100
6.270
1,314,096
-0.25(-3.83%)
Jun 01, 2020
6.320
6.590
6.320
6.520
2,023,601
+0.34(+5.50%)
May 29, 2020
6.010
6.250
5.920
6.180
2,117,374
+0.41(+7.11%)
May 28, 2020
5.890
6.060
5.670
5.770
1,059,533
+0.04(+0.70%)
May 27, 2020
5.280
5.770
5.190
5.730
1,090,908
+0.23(+4.18%)
May 26, 2020
5.890
5.920
5.480
5.500
1,566,066
-0.33(-5.66%)
May 25, 2020
5.810
5.890
5.760
5.830
390,586
-0.06(-1.02%)
May 22, 2020
6.030
6.200
5.860
5.890
1,075,062
-0.09(-1.51%)
May 21, 2020
5.900
5.990
5.690
5.980
1,727,321
-0.03(-0.50%)
May 20, 2020
5.940
6.220
5.840
6.010
1,350,967
+0.17(+2.91%)
May 19, 2020
5.960
6.110
5.720
5.840
1,734,815
+0.23(+4.10%)
May 15, 2020
5.610
5.610
5.610
0
+0.93(+19.87%)
May 14, 2020
4.420
4.780
4.420
4.680
849,682
+0.13(+2.86%)
May 13, 2020
4.730
4.830
4.390
4.550
1,146,628
-0.04(-0.87%)
May 12, 2020
4.520
4.800
4.510
4.590
855,791
+0.09(+2.00%)
May 11, 2020
4.450
4.660
4.330
4.500
1,306,515
-0.06(-1.32%)
May 08, 2020
4.580
4.750
4.520
4.560
792,013
-0.01(-0.22%)
May 07, 2020
4.370
4.670
4.320
4.570
907,356
+0.28(+6.53%)
May 06, 2020
4.360
4.430
4.270
4.290
522,658
-0.08(-1.83%)
May 05, 2020
4.380
4.430
4.260
4.370
657,101
-0.02(-0.46%)
May 04, 2020
4.450
4.470
4.300
4.390
884,733
+0.00(+0.00%)
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.