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
Amer Superconductor
(NQ:
AMSC
)
14.01
-0.20 (-1.41%)
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
4.020
4.110
3.980
4.050
81,902
-0.02(-0.49%)
Apr 27, 2023
4.020
4.180
4.000
4.070
89,560
+0.08(+2.01%)
Apr 26, 2023
3.930
4.040
3.880
3.990
133,724
+0.03(+0.76%)
Apr 25, 2023
4.000
4.140
3.960
3.960
84,913
-0.11(-2.70%)
Apr 24, 2023
4.040
4.085
3.950
4.070
80,166
+0.03(+0.74%)
Apr 21, 2023
4.060
4.110
4.010
4.040
91,424
+0.00(+0.00%)
Apr 20, 2023
4.110
4.150
4.020
4.040
62,900
-0.12(-3.00%)
Apr 19, 2023
4.220
4.220
4.135
4.165
72,862
-0.08(-2.00%)
Apr 18, 2023
4.550
4.645
4.240
4.250
90,613
-0.22(-4.92%)
Apr 17, 2023
4.240
4.512
4.222
4.470
155,717
+0.24(+5.67%)
Apr 14, 2023
4.270
4.270
4.080
4.230
157,565
-0.05(-1.17%)
Apr 13, 2023
4.110
4.400
4.110
4.280
161,702
+0.21(+5.16%)
Apr 12, 2023
4.300
4.360
4.050
4.070
151,325
-0.19(-4.46%)
Apr 11, 2023
4.160
4.370
4.160
4.260
159,369
+0.13(+3.15%)
Apr 10, 2023
3.960
4.180
3.930
4.130
130,730
+0.13(+3.25%)
Apr 06, 2023
3.980
4.030
3.871
4.000
152,581
+0.03(+0.76%)
Apr 05, 2023
4.240
4.350
3.880
3.970
207,626
-0.33(-7.67%)
Apr 04, 2023
4.690
4.935
4.300
4.300
141,528
-0.38(-8.12%)
Apr 03, 2023
4.890
4.980
4.550
4.680
247,859
-0.23(-4.68%)
Mar 31, 2023
4.830
4.970
4.780
4.910
122,856
+0.14(+2.94%)
Mar 30, 2023
4.570
4.870
4.555
4.770
463,994
+0.30(+6.71%)
Mar 29, 2023
4.330
4.530
4.228
4.470
120,825
+0.22(+5.18%)
Mar 28, 2023
4.200
4.360
4.195
4.250
103,538
+0.02(+0.47%)
Mar 27, 2023
4.200
4.270
4.090
4.230
70,384
+0.12(+2.92%)
Mar 24, 2023
4.030
4.180
3.940
4.110
118,098
-0.02(-0.48%)
Mar 23, 2023
4.250
4.360
4.090
4.130
140,221
-0.09(-2.13%)
Mar 22, 2023
4.310
4.425
4.200
4.220
95,792
-0.06(-1.40%)
Mar 21, 2023
4.140
4.330
4.140
4.280
131,545
+0.18(+4.39%)
Mar 20, 2023
4.240
4.350
4.090
4.100
130,904
-0.17(-3.98%)
Mar 17, 2023
4.620
4.620
4.250
4.270
343,717
-0.37(-7.97%)
Mar 16, 2023
4.500
4.660
4.420
4.640
148,861
+0.05(+1.09%)
Mar 15, 2023
4.730
4.782
4.500
4.590
121,416
-0.29(-5.94%)
Mar 14, 2023
5.040
5.101
4.790
4.880
150,813
+0.03(+0.62%)
Mar 13, 2023
4.770
4.930
4.720
4.850
165,930
-0.03(-0.61%)
Mar 10, 2023
5.390
5.400
4.780
4.880
214,422
-0.48(-8.96%)
Mar 09, 2023
5.640
5.696
5.310
5.360
235,463
-0.26(-4.63%)
Mar 08, 2023
5.310
5.680
5.290
5.620
308,950
+0.53(+10.41%)
Mar 07, 2023
5.200
5.270
4.990
5.090
109,866
-0.12(-2.30%)
Mar 06, 2023
5.370
5.430
5.185
5.210
141,298
-0.16(-2.98%)
Mar 03, 2023
5.260
5.570
5.250
5.370
208,593
+0.13(+2.48%)
Mar 02, 2023
5.290
5.300
5.100
5.240
130,488
-0.12(-2.24%)
Mar 01, 2023
5.350
5.560
5.330
5.360
117,919
+0.00(+0.00%)
Feb 28, 2023
5.240
5.560
5.240
5.360
173,731
+0.09(+1.71%)
Feb 27, 2023
5.250
5.330
5.110
5.270
142,168
+0.02(+0.38%)
Feb 24, 2023
5.250
5.310
5.100
5.250
152,152
-0.14(-2.60%)
Feb 23, 2023
5.210
5.437
5.150
5.390
132,141
+0.24(+4.66%)
Feb 22, 2023
5.430
5.440
5.130
5.150
153,210
-0.27(-5.07%)
Feb 21, 2023
5.730
5.780
5.370
5.425
234,575
-0.45(-7.58%)
Feb 17, 2023
5.820
5.970
5.690
5.870
198,512
-0.01(-0.17%)
Feb 16, 2023
5.930
6.180
5.780
5.880
224,428
-0.16(-2.65%)
Feb 15, 2023
5.620
6.100
5.560
6.040
220,595
+0.40(+7.09%)
Feb 14, 2023
5.840
5.840
5.500
5.640
145,426
-0.19(-3.26%)
Feb 13, 2023
5.720
5.930
5.720
5.830
171,376
+0.11(+1.92%)
Feb 10, 2023
5.780
5.850
5.570
5.720
236,584
-0.09(-1.55%)
Feb 09, 2023
6.170
6.228
5.770
5.810
193,508
-0.24(-3.97%)
Feb 08, 2023
6.600
6.610
6.030
6.050
326,346
-0.52(-7.91%)
Feb 07, 2023
6.440
6.570
6.240
6.570
342,993
+0.19(+2.98%)
Feb 06, 2023
5.460
6.580
5.460
6.380
721,349
+1.07(+20.15%)
Feb 03, 2023
5.250
5.469
5.120
5.310
131,402
-0.05(-0.93%)
Feb 02, 2023
5.000
5.550
5.000
5.360
444,233
-0.27(-4.80%)
Feb 01, 2023
5.480
5.640
5.210
5.630
182,095
+0.20(+3.68%)
Jan 31, 2023
5.050
5.485
5.030
5.430
199,681
+0.40(+7.95%)
Jan 30, 2023
5.260
5.260
5.000
5.030
118,634
-0.31(-5.81%)
Jan 27, 2023
5.330
5.420
5.204
5.340
77,827
+0.01(+0.19%)
Jan 26, 2023
5.510
5.510
5.190
5.330
84,343
+0.09(+1.72%)
Jan 25, 2023
5.240
5.280
5.130
5.240
110,278
-0.12(-2.24%)
Jan 24, 2023
5.530
5.588
5.330
5.360
129,996
-0.09(-1.65%)
Jan 23, 2023
5.310
5.470
5.230
5.450
111,029
+0.12(+2.25%)
Jan 20, 2023
5.560
5.640
5.160
5.330
178,739
-0.18(-3.27%)
Jan 19, 2023
5.300
5.560
5.260
5.510
318,114
+0.16(+2.99%)
Jan 18, 2023
5.070
5.450
5.070
5.350
371,235
+0.31(+6.15%)
Jan 17, 2023
4.920
5.170
4.915
5.040
132,740
+0.21(+4.35%)
Jan 13, 2023
4.660
5.090
4.655
4.830
221,792
+0.10(+2.11%)
Jan 12, 2023
4.380
4.750
4.288
4.730
252,605
+0.43(+10.00%)
Jan 11, 2023
4.120
4.510
4.120
4.300
175,847
+0.23(+5.65%)
Jan 10, 2023
3.850
4.100
3.850
4.070
69,764
+0.20(+5.17%)
Jan 09, 2023
3.700
4.010
3.700
3.870
155,105
+0.24(+6.61%)
Jan 06, 2023
3.650
3.810
3.540
3.630
116,916
+0.04(+1.11%)
Jan 05, 2023
3.590
3.678
3.530
3.590
67,894
-0.08(-2.18%)
Jan 04, 2023
3.630
3.720
3.570
3.670
75,011
+0.09(+2.51%)
Jan 03, 2023
3.730
3.840
3.545
3.580
132,380
-0.10(-2.72%)
Dec 30, 2022
3.500
3.690
3.475
3.680
205,587
+0.16(+4.55%)
Dec 29, 2022
3.360
3.550
3.330
3.520
178,363
+0.18(+5.39%)
Dec 28, 2022
3.390
3.421
3.270
3.340
179,143
-0.01(-0.30%)
Dec 27, 2022
3.390
3.405
3.250
3.350
169,638
-0.05(-1.47%)
Dec 23, 2022
3.560
3.580
3.375
3.400
171,508
-0.18(-5.03%)
Dec 22, 2022
3.720
3.760
3.501
3.580
187,245
-0.22(-5.79%)
Dec 21, 2022
3.770
3.910
3.690
3.800
172,804
+0.12(+3.26%)
Dec 20, 2022
3.550
3.840
3.500
3.680
279,955
+0.14(+3.95%)
Dec 19, 2022
3.480
3.640
3.390
3.540
274,815
+0.00(+0.00%)
Dec 16, 2022
3.540
3.555
3.360
3.540
1,006,593
-0.10(-2.75%)
Dec 15, 2022
3.490
3.730
3.490
3.640
396,345
+0.04(+1.11%)
Dec 14, 2022
3.320
3.720
3.320
3.600
326,882
+0.31(+9.42%)
Dec 13, 2022
3.440
3.530
3.250
3.290
218,242
-0.08(-2.37%)
Dec 12, 2022
3.410
3.410
3.202
3.370
339,133
-0.05(-1.46%)
Dec 09, 2022
3.360
3.540
3.320
3.420
140,924
+0.07(+2.09%)
Dec 08, 2022
3.350
3.450
3.280
3.350
138,871
+0.03(+0.90%)
Dec 07, 2022
3.530
3.559
3.300
3.320
173,043
-0.22(-6.21%)
Dec 06, 2022
3.670
3.730
3.530
3.540
220,745
-0.16(-4.32%)
Dec 05, 2022
3.900
3.910
3.700
3.700
112,992
-0.25(-6.33%)
Dec 02, 2022
3.900
3.990
3.810
3.950
65,654
+0.00(+0.00%)
Dec 01, 2022
3.800
4.040
3.800
3.950
199,592
+0.19(+5.05%)
Nov 30, 2022
3.890
3.960
3.750
3.760
226,639
-0.15(-3.84%)
Nov 29, 2022
4.080
4.120
3.880
3.910
182,196
-0.18(-4.40%)
Nov 28, 2022
4.230
4.540
4.060
4.090
539,161
-0.14(-3.31%)
Nov 25, 2022
4.150
4.300
4.100
4.230
47,620
+0.11(+2.67%)
Nov 23, 2022
3.970
4.150
3.970
4.120
67,610
+0.17(+4.30%)
Nov 22, 2022
4.010
4.220
3.910
3.950
214,181
+0.00(+0.00%)
Nov 21, 2022
3.910
4.010
3.710
3.950
195,457
-0.04(-1.00%)
Nov 18, 2022
3.990
4.070
3.900
3.990
91,719
+0.06(+1.53%)
Nov 17, 2022
4.000
4.080
3.870
3.930
88,301
-0.13(-3.20%)
Nov 16, 2022
4.150
4.150
3.960
4.060
105,038
-0.12(-2.87%)
Nov 15, 2022
4.110
4.339
4.110
4.180
96,776
+0.17(+4.24%)
Nov 14, 2022
4.120
4.120
3.960
4.010
109,329
-0.11(-2.67%)
Nov 11, 2022
3.990
4.200
3.935
4.120
124,538
+0.21(+5.37%)
Nov 10, 2022
3.570
3.961
3.570
3.910
200,497
+0.42(+12.03%)
Nov 09, 2022
3.700
3.700
3.430
3.490
118,411
-0.17(-4.64%)
Nov 08, 2022
3.880
3.880
3.625
3.660
78,623
-0.16(-4.19%)
Nov 07, 2022
3.780
3.940
3.710
3.820
231,229
+0.10(+2.69%)
Nov 04, 2022
3.780
3.850
3.590
3.720
264,389
-0.04(-1.06%)
Nov 03, 2022
3.610
3.860
3.445
3.760
297,256
+0.13(+3.58%)
Nov 02, 2022
4.550
4.700
3.270
3.630
1,396,444
-1.11(-23.42%)
Nov 01, 2022
4.650
4.790
4.595
4.740
221,700
+0.22(+4.87%)
Oct 31, 2022
4.270
4.550
4.260
4.520
153,780
+0.25(+5.85%)
Oct 28, 2022
4.260
4.300
4.070
4.270
81,744
+0.00(+0.00%)
Oct 27, 2022
4.510
4.510
4.250
4.270
123,640
-0.17(-3.83%)
Oct 26, 2022
4.370
4.585
4.344
4.440
147,406
+0.12(+2.78%)
Oct 25, 2022
4.200
4.400
4.200
4.320
89,354
+0.12(+2.86%)
Oct 24, 2022
4.150
4.240
3.950
4.200
122,106
+0.13(+3.19%)
Oct 21, 2022
4.010
4.140
3.915
4.070
124,503
+0.07(+1.75%)
Oct 20, 2022
4.050
4.200
3.960
4.000
106,586
-0.08(-1.96%)
Oct 19, 2022
4.070
4.215
3.945
4.080
90,176
-0.07(-1.69%)
Oct 18, 2022
4.180
4.340
4.080
4.150
158,964
+0.17(+4.27%)
Oct 17, 2022
3.960
4.060
3.890
3.980
128,687
+0.11(+2.84%)
Oct 14, 2022
4.080
4.150
3.830
3.870
143,849
-0.12(-3.01%)
Oct 13, 2022
3.850
4.105
3.800
3.990
158,240
+0.07(+1.79%)
Oct 12, 2022
3.900
3.960
3.795
3.920
179,219
+0.04(+1.03%)
Oct 11, 2022
3.930
3.980
3.790
3.880
233,851
-0.10(-2.51%)
Oct 10, 2022
4.330
4.570
3.950
3.980
484,871
-0.33(-7.66%)
Oct 07, 2022
4.480
4.480
4.250
4.310
266,935
-0.22(-4.86%)
Oct 06, 2022
4.700
4.900
4.500
4.530
137,482
-0.24(-5.03%)
Oct 05, 2022
4.870
4.920
4.640
4.770
101,196
-0.09(-1.85%)
Oct 04, 2022
4.710
4.920
4.710
4.860
126,510
+0.27(+5.88%)
Oct 03, 2022
4.400
4.735
4.320
4.590
157,067
+0.21(+4.79%)
Sep 30, 2022
4.490
4.580
4.340
4.380
134,469
-0.07(-1.57%)
Sep 29, 2022
4.560
4.790
4.400
4.450
354,899
-0.13(-2.84%)
Sep 28, 2022
4.630
4.610
4.400
4.580
307,540
+0.03(+0.66%)
Sep 27, 2022
4.580
4.710
4.490
4.550
186,317
+0.09(+2.02%)
Sep 26, 2022
4.480
4.750
4.420
4.460
128,708
+0.01(+0.22%)
Sep 23, 2022
4.590
4.650
4.345
4.450
363,951
-0.21(-4.51%)
Sep 22, 2022
4.840
5.020
4.540
4.660
346,191
-0.19(-3.92%)
Sep 21, 2022
5.040
5.120
4.840
4.850
165,032
-0.17(-3.39%)
Sep 20, 2022
5.420
5.690
5.000
5.020
246,715
-0.41(-7.55%)
Sep 19, 2022
5.100
5.600
5.100
5.430
278,209
+0.23(+4.42%)
Sep 16, 2022
4.890
5.200
4.800
5.200
516,906
+0.29(+5.91%)
Sep 15, 2022
4.880
5.090
4.880
4.910
164,236
+0.00(+0.00%)
Sep 14, 2022
4.860
5.020
4.780
4.910
217,868
+0.13(+2.72%)
Sep 13, 2022
4.810
4.900
4.750
4.780
252,106
-0.29(-5.72%)
Sep 12, 2022
4.960
5.130
4.840
5.070
242,959
+0.15(+3.05%)
Sep 09, 2022
4.830
5.020
4.810
4.920
199,037
+0.10(+2.07%)
Sep 08, 2022
5.140
5.265
4.720
4.820
455,610
-0.37(-7.13%)
Sep 07, 2022
5.150
5.250
5.070
5.190
176,091
+0.07(+1.37%)
Sep 06, 2022
5.200
5.300
5.060
5.120
127,702
-0.08(-1.54%)
Sep 02, 2022
5.210
5.410
4.990
5.200
210,938
+0.07(+1.36%)
Sep 01, 2022
5.260
5.275
4.990
5.130
201,951
-0.21(-3.93%)
Aug 31, 2022
5.360
5.370
5.150
5.340
173,421
+0.14(+2.69%)
Aug 30, 2022
5.350
5.430
5.150
5.200
335,692
-0.08(-1.52%)
Aug 29, 2022
5.400
5.535
5.280
5.280
122,692
-0.20(-3.65%)
Aug 26, 2022
5.760
5.810
5.420
5.480
122,092
-0.26(-4.53%)
Aug 25, 2022
5.640
5.760
5.575
5.740
108,670
+0.23(+4.17%)
Aug 24, 2022
5.340
5.740
5.340
5.510
132,272
+0.20(+3.77%)
Aug 23, 2022
5.250
5.430
5.220
5.310
160,990
+0.10(+1.92%)
Aug 22, 2022
5.370
5.370
5.120
5.210
183,068
-0.26(-4.75%)
Aug 19, 2022
5.690
5.710
5.420
5.470
249,531
-0.32(-5.53%)
Aug 18, 2022
5.740
5.860
5.540
5.790
289,928
-0.01(-0.17%)
Aug 17, 2022
5.990
6.015
5.740
5.800
160,229
-0.25(-4.13%)
Aug 16, 2022
6.010
6.130
5.910
6.050
179,216
-0.04(-0.66%)
Aug 15, 2022
6.100
6.350
5.810
6.090
307,950
-0.04(-0.65%)
Aug 12, 2022
5.720
6.145
5.670
6.130
228,532
+0.47(+8.30%)
Aug 11, 2022
5.510
6.100
5.480
5.660
393,014
+0.28(+5.20%)
Aug 10, 2022
5.100
5.430
5.069
5.380
271,075
+0.39(+7.82%)
Aug 09, 2022
5.120
5.410
4.940
4.990
442,171
-0.20(-3.85%)
Aug 08, 2022
5.420
5.640
5.150
5.190
432,154
-0.01(-0.19%)
Aug 05, 2022
5.280
5.600
5.190
5.200
492,767
-0.24(-4.41%)
Aug 04, 2022
5.900
6.050
5.410
5.440
590,901
-0.79(-12.68%)
Aug 03, 2022
6.130
6.285
6.010
6.230
167,868
+0.09(+1.47%)
Aug 02, 2022
5.930
6.210
5.910
6.140
138,311
+0.20(+3.37%)
Aug 01, 2022
6.090
6.200
5.830
5.940
243,531
-0.20(-3.26%)
Jul 29, 2022
5.780
6.250
5.750
6.140
208,650
+0.36(+6.23%)
Jul 28, 2022
5.570
6.110
5.380
5.780
302,768
+0.51(+9.68%)
Jul 27, 2022
5.070
5.362
4.870
5.270
270,542
+0.51(+10.71%)
Jul 26, 2022
4.800
4.825
4.690
4.760
100,970
-0.10(-2.06%)
Jul 25, 2022
4.950
4.975
4.835
4.860
82,900
-0.10(-2.02%)
Jul 22, 2022
5.300
5.400
4.950
4.960
177,486
-0.32(-6.06%)
Jul 21, 2022
5.130
5.310
5.031
5.280
129,673
+0.11(+2.13%)
Jul 20, 2022
4.810
5.172
4.810
5.170
203,093
+0.41(+8.61%)
Jul 19, 2022
4.890
4.900
4.710
4.760
375,006
-0.13(-2.66%)
Jul 18, 2022
4.810
5.080
4.810
4.890
225,638
+0.15(+3.16%)
Jul 15, 2022
4.770
4.772
4.530
4.740
169,025
-0.08(-1.66%)
Jul 14, 2022
4.770
4.871
4.660
4.820
95,480
-0.02(-0.41%)
Jul 13, 2022
4.630
4.890
4.590
4.840
128,289
+0.10(+2.11%)
Jul 12, 2022
4.770
4.900
4.580
4.740
204,890
-0.02(-0.42%)
Jul 11, 2022
5.050
5.160
4.720
4.760
477,590
-0.33(-6.48%)
Jul 08, 2022
5.030
5.400
4.990
5.090
323,122
-0.01(-0.20%)
Jul 07, 2022
4.900
5.170
4.900
5.100
296,014
+0.26(+5.37%)
Jul 06, 2022
4.880
5.010
4.720
4.840
159,715
-0.06(-1.22%)
Jul 05, 2022
4.710
4.925
4.640
4.900
273,317
+0.04(+0.82%)
Jul 01, 2022
5.140
5.260
4.850
4.860
176,751
-0.32(-6.18%)
Jun 30, 2022
4.860
5.180
4.770
5.180
413,129
+0.33(+6.80%)
Jun 29, 2022
5.000
5.030
4.708
4.850
1,657,909
-0.16(-3.19%)
Jun 28, 2022
5.420
5.440
5.000
5.010
343,153
-0.37(-6.88%)
Jun 27, 2022
5.410
5.440
5.050
5.380
501,947
+0.03(+0.56%)
Jun 24, 2022
5.390
5.620
5.160
5.350
3,546,921
+0.03(+0.56%)
Jun 23, 2022
4.750
5.330
4.710
5.320
850,198
+0.58(+12.24%)
Jun 22, 2022
4.420
4.880
4.230
4.740
840,331
+0.22(+4.87%)
Jun 21, 2022
4.850
4.960
4.480
4.520
764,410
-0.21(-4.44%)
Jun 17, 2022
4.880
5.110
4.700
4.730
1,114,068
-0.16(-3.27%)
Jun 16, 2022
5.100
5.240
4.840
4.890
277,357
-0.41(-7.74%)
Jun 15, 2022
5.140
5.380
5.120
5.300
413,077
+0.21(+4.13%)
Jun 14, 2022
6.060
6.150
5.080
5.090
496,320
-0.98(-16.14%)
Jun 13, 2022
5.510
6.130
5.480
6.070
506,791
+0.15(+2.53%)
Jun 10, 2022
6.180
6.180
5.895
5.920
278,673
-0.40(-6.33%)
Jun 09, 2022
6.190
6.450
6.100
6.320
233,443
+0.07(+1.12%)
Jun 08, 2022
6.270
6.460
6.090
6.250
236,206
-0.08(-1.26%)
Jun 07, 2022
5.910
6.350
5.900
6.330
340,080
+0.30(+4.98%)
Jun 06, 2022
6.210
6.295
6.000
6.030
269,894
+0.00(+0.00%)
Jun 03, 2022
6.240
6.280
5.965
6.030
441,079
-0.29(-4.59%)
Jun 02, 2022
4.720
6.650
4.720
6.320
815,979
+1.04(+19.70%)
Jun 01, 2022
5.330
5.490
5.160
5.280
388,731
-0.06(-1.12%)
May 31, 2022
5.590
5.640
5.315
5.340
367,546
-0.16(-2.91%)
May 27, 2022
5.400
5.640
5.390
5.500
281,825
+0.08(+1.48%)
May 26, 2022
5.040
5.530
5.040
5.420
195,334
+0.37(+7.33%)
May 25, 2022
4.960
5.110
4.920
5.050
87,674
+0.05(+1.00%)
May 24, 2022
5.190
5.197
4.920
5.000
130,249
-0.27(-5.12%)
May 23, 2022
5.200
5.300
4.970
5.270
211,693
+0.06(+1.15%)
May 20, 2022
5.370
5.390
5.010
5.210
163,746
-0.06(-1.14%)
May 19, 2022
5.160
5.410
5.160
5.270
146,598
+0.10(+1.93%)
May 18, 2022
5.290
5.620
5.140
5.170
217,880
-0.20(-3.72%)
May 17, 2022
5.130
5.390
5.029
5.370
237,797
+0.40(+8.05%)
May 16, 2022
5.140
5.310
4.950
4.970
207,898
-0.18(-3.50%)
May 13, 2022
4.850
5.220
4.850
5.150
209,614
+0.36(+7.52%)
May 12, 2022
4.580
4.980
4.451
4.790
242,980
+0.13(+2.79%)
May 11, 2022
4.940
5.045
4.615
4.660
339,762
-0.30(-6.05%)
May 10, 2022
5.040
5.185
4.810
4.960
290,518
+0.09(+1.85%)
May 09, 2022
5.200
5.200
4.850
4.870
336,773
-0.46(-8.63%)
May 06, 2022
5.600
5.620
5.250
5.330
167,401
-0.29(-5.16%)
May 05, 2022
5.870
5.950
5.530
5.620
223,318
-0.32(-5.39%)
May 04, 2022
5.590
5.960
5.480
5.940
266,735
+0.37(+6.64%)
May 03, 2022
5.600
5.720
5.375
5.570
248,664
-0.03(-0.54%)
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.