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
Encore Energy Corp
(TSV:
EU
)
4.990
+0.110 (+2.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2024
6.250
6.300
6.040
6.300
231,490
+0.01(+0.16%)
Apr 29, 2024
6.170
6.300
6.150
6.290
202,026
+0.19(+3.11%)
Apr 26, 2024
5.920
6.120
5.920
6.100
134,039
+0.12(+2.01%)
Apr 25, 2024
6.000
6.020
5.870
5.980
181,401
-0.01(-0.17%)
Apr 24, 2024
5.810
6.010
5.800
5.990
186,149
+0.11(+1.87%)
Apr 23, 2024
5.650
5.880
5.650
5.880
140,111
+0.21(+3.70%)
Apr 22, 2024
5.630
5.780
5.630
5.670
118,590
-0.03(-0.53%)
Apr 19, 2024
5.590
5.740
5.590
5.700
49,153
+0.10(+1.79%)
Apr 18, 2024
5.710
5.770
5.600
5.600
48,414
-0.09(-1.58%)
Apr 17, 2024
5.680
5.920
5.610
5.690
231,594
-0.01(-0.18%)
Apr 16, 2024
5.700
5.870
5.550
5.700
237,915
-0.08(-1.38%)
Apr 15, 2024
6.020
6.100
5.780
5.780
263,025
-0.26(-4.30%)
Apr 12, 2024
6.220
6.345
5.990
6.040
222,654
+0.01(+0.17%)
Apr 11, 2024
5.940
6.250
5.930
6.030
264,782
+0.10(+1.69%)
Apr 10, 2024
5.860
5.950
5.760
5.930
166,521
+0.04(+0.68%)
Apr 09, 2024
5.940
6.100
5.840
5.890
143,774
-0.05(-0.84%)
Apr 08, 2024
6.100
6.100
5.830
5.940
397,753
-0.22(-3.57%)
Apr 05, 2024
6.130
6.240
6.010
6.160
164,938
+0.13(+2.16%)
Apr 04, 2024
6.530
6.530
6.030
6.030
164,978
-0.39(-6.07%)
Apr 03, 2024
6.390
6.730
6.390
6.420
429,933
+0.18(+2.88%)
Apr 02, 2024
6.070
6.350
6.030
6.240
279,300
+0.04(+0.65%)
Apr 01, 2024
5.900
6.200
5.800
6.200
217,384
+0.26(+4.38%)
Mar 28, 2024
5.940
0
+0.26(+4.58%)
Mar 27, 2024
5.720
5.800
5.580
5.680
84,246
+0.05(+0.89%)
Mar 26, 2024
5.850
5.850
5.540
5.630
166,907
-0.22(-3.76%)
Mar 25, 2024
6.020
6.250
5.830
5.850
186,832
-0.29(-4.72%)
Mar 22, 2024
6.040
6.150
5.990
6.140
155,071
+0.08(+1.32%)
Mar 21, 2024
5.680
6.060
5.650
6.060
281,112
+0.37(+6.50%)
Mar 20, 2024
5.510
5.690
5.390
5.690
78,165
+0.18(+3.27%)
Mar 19, 2024
5.500
5.530
5.420
5.510
93,867
-0.05(-0.90%)
Mar 18, 2024
5.690
5.690
5.290
5.560
131,267
+0.04(+0.72%)
Mar 15, 2024
5.230
5.550
5.230
5.520
219,521
+0.17(+3.18%)
Mar 14, 2024
5.220
5.350
5.070
5.350
228,491
+0.01(+0.19%)
Mar 13, 2024
5.580
5.680
5.290
5.340
139,652
-0.24(-4.30%)
Mar 12, 2024
5.500
5.650
5.350
5.580
154,192
+0.23(+4.30%)
Mar 11, 2024
5.250
5.435
5.210
5.350
127,612
-0.06(-1.11%)
Mar 08, 2024
5.470
5.530
5.190
5.410
245,424
+0.18(+3.44%)
Mar 07, 2024
5.190
5.500
5.190
5.230
184,978
+0.02(+0.38%)
Mar 06, 2024
5.170
5.300
5.080
5.210
247,637
+0.03(+0.58%)
Mar 05, 2024
5.230
5.280
5.080
5.180
133,547
+0.01(+0.19%)
Mar 04, 2024
5.450
5.500
5.170
5.170
208,266
-0.20(-3.72%)
Mar 01, 2024
5.500
5.520
5.320
5.370
298,524
+0.15(+2.87%)
Feb 29, 2024
5.360
5.420
5.100
5.220
366,645
-0.06(-1.14%)
Feb 28, 2024
5.610
5.610
5.280
5.280
179,954
-0.38(-6.71%)
Feb 27, 2024
5.370
5.660
5.370
5.660
213,459
+0.27(+5.01%)
Feb 26, 2024
5.290
5.520
5.290
5.390
315,240
+0.13(+2.47%)
Feb 23, 2024
5.730
5.730
5.260
5.260
253,191
-0.47(-8.20%)
Feb 22, 2024
5.740
5.760
5.630
5.730
140,173
-0.12(-2.05%)
Feb 21, 2024
5.400
5.850
5.390
5.850
203,775
+0.35(+6.36%)
Feb 20, 2024
5.700
5.730
5.470
5.500
461,690
-0.22(-3.85%)
Feb 16, 2024
5.720
0
-0.14(-2.39%)
Feb 15, 2024
5.970
6.010
5.860
5.860
103,368
-0.13(-2.17%)
Feb 14, 2024
6.060
6.140
5.960
5.990
380,179
-0.03(-0.50%)
Feb 13, 2024
6.400
6.450
6.020
6.020
355,311
-0.38(-5.94%)
Feb 12, 2024
6.580
6.580
6.310
6.400
238,016
-0.10(-1.54%)
Feb 09, 2024
6.320
6.540
6.200
6.500
208,196
+0.05(+0.78%)
Feb 08, 2024
6.400
6.450
6.170
6.450
298,694
+0.03(+0.47%)
Feb 07, 2024
6.180
6.440
6.130
6.420
196,593
+0.17(+2.72%)
Feb 06, 2024
6.350
6.350
6.160
6.250
189,855
+0.00(+0.00%)
Feb 05, 2024
6.500
6.500
6.180
6.250
201,173
-0.15(-2.34%)
Feb 02, 2024
6.580
6.620
6.375
6.400
260,579
-0.06(-0.93%)
Feb 01, 2024
6.390
6.650
6.370
6.460
368,293
+0.31(+5.04%)
Jan 31, 2024
6.260
6.370
6.150
6.150
1,008,889
-0.10(-1.60%)
Jan 30, 2024
6.090
6.370
6.060
6.250
510,795
+0.23(+3.82%)
Jan 29, 2024
5.850
6.090
5.750
6.020
209,576
+0.11(+1.86%)
Jan 26, 2024
5.970
5.970
5.740
5.910
151,226
-0.01(-0.17%)
Jan 25, 2024
6.000
6.020
5.850
5.920
215,031
-0.08(-1.33%)
Jan 24, 2024
6.100
6.280
5.980
6.000
308,539
+0.00(+0.00%)
Jan 23, 2024
5.790
6.120
5.780
6.000
180,436
+0.19(+3.27%)
Jan 22, 2024
5.850
5.980
5.810
5.810
171,614
-0.13(-2.19%)
Jan 19, 2024
5.830
5.940
5.770
5.940
121,055
-0.06(-1.00%)
Jan 18, 2024
6.040
6.090
5.850
6.000
149,836
-0.02(-0.33%)
Jan 17, 2024
6.020
6.070
5.730
6.020
299,600
-0.02(-0.33%)
Jan 16, 2024
5.860
6.220
5.780
6.040
545,741
+0.21(+3.60%)
Jan 15, 2024
5.800
5.850
5.760
5.830
286,204
+0.13(+2.28%)
Jan 12, 2024
5.610
5.930
5.570
5.700
620,217
+0.26(+4.78%)
Jan 11, 2024
5.560
5.560
5.220
5.440
147,178
+0.07(+1.30%)
Jan 10, 2024
5.380
5.610
5.300
5.370
188,018
+0.12(+2.29%)
Jan 09, 2024
5.070
5.400
4.930
5.250
193,464
+0.18(+3.55%)
Jan 08, 2024
4.960
5.070
4.900
5.070
115,890
+0.05(+1.00%)
Jan 05, 2024
5.090
5.140
4.990
5.020
99,845
-0.08(-1.57%)
Jan 04, 2024
5.040
5.220
5.040
5.100
94,373
+0.05(+0.99%)
Jan 03, 2024
5.100
5.250
5.000
5.050
124,485
-0.09(-1.75%)
Jan 02, 2024
5.210
5.260
5.010
5.140
146,638
-0.07(-1.34%)
Dec 29, 2023
5.210
0
+0.16(+3.17%)
Dec 28, 2023
5.200
5.260
5.050
5.050
262,353
-0.14(-2.70%)
Dec 27, 2023
5.360
5.480
5.190
5.190
193,590
-0.17(-3.17%)
Dec 22, 2023
5.360
0
+0.10(+1.90%)
Dec 21, 2023
5.120
5.380
5.120
5.260
195,492
+0.17(+3.34%)
Dec 20, 2023
5.200
5.250
5.090
5.090
156,262
-0.08(-1.55%)
Dec 19, 2023
5.300
5.330
4.990
5.170
438,462
-0.18(-3.36%)
Dec 18, 2023
5.250
5.540
5.250
5.350
183,637
+0.05(+0.94%)
Dec 15, 2023
5.490
5.490
5.270
5.300
304,024
-0.14(-2.57%)
Dec 14, 2023
5.420
5.500
5.235
5.440
370,861
+0.02(+0.37%)
Dec 13, 2023
5.700
5.700
5.270
5.420
368,522
-0.20(-3.56%)
Dec 12, 2023
5.630
5.740
5.490
5.620
183,696
-0.13(-2.26%)
Dec 11, 2023
5.640
5.800
5.580
5.750
258,772
-0.03(-0.52%)
Dec 08, 2023
5.690
5.820
5.680
5.780
205,719
+0.10(+1.76%)
Dec 07, 2023
5.690
5.690
5.430
5.680
211,073
+0.08(+1.43%)
Dec 06, 2023
5.680
5.800
5.510
5.600
338,799
+0.06(+1.08%)
Dec 05, 2023
5.540
5.610
5.380
5.540
75,385
-0.01(-0.18%)
Dec 04, 2023
5.320
5.550
5.320
5.550
189,673
+0.28(+5.31%)
Dec 01, 2023
5.260
5.450
5.220
5.270
147,445
+0.01(+0.19%)
Nov 30, 2023
4.900
5.320
4.900
5.260
393,987
+0.31(+6.26%)
Nov 29, 2023
5.150
5.150
4.940
4.950
100,558
-0.22(-4.26%)
Nov 28, 2023
5.160
5.240
5.030
5.170
87,549
-0.02(-0.39%)
Nov 27, 2023
5.190
5.280
5.160
5.190
67,036
+0.00(+0.00%)
Nov 24, 2023
5.300
5.400
5.170
5.190
117,587
-0.06(-1.14%)
Nov 23, 2023
5.200
5.310
5.150
5.250
72,849
+0.05(+0.96%)
Nov 22, 2023
5.240
5.250
5.060
5.200
132,962
-0.10(-1.89%)
Nov 21, 2023
5.290
5.340
5.100
5.300
186,721
+0.00(+0.00%)
Nov 20, 2023
5.220
5.320
5.170
5.300
394,339
+0.06(+1.15%)
Nov 17, 2023
5.250
5.280
5.150
5.240
215,202
-0.01(-0.19%)
Nov 16, 2023
5.040
5.250
4.890
5.250
218,061
+0.33(+6.71%)
Nov 15, 2023
5.090
5.120
4.920
4.920
90,346
-0.17(-3.34%)
Nov 14, 2023
5.000
5.170
4.920
5.090
355,187
+0.17(+3.46%)
Nov 13, 2023
4.540
4.970
4.540
4.920
417,825
+0.39(+8.61%)
Nov 10, 2023
4.450
4.545
4.360
4.530
121,153
+0.11(+2.49%)
Nov 09, 2023
4.290
4.520
4.280
4.420
187,194
+0.19(+4.49%)
Nov 08, 2023
4.380
4.380
4.220
4.230
42,005
-0.13(-2.98%)
Nov 07, 2023
4.180
4.360
4.140
4.360
91,324
+0.10(+2.35%)
Nov 06, 2023
4.320
4.320
4.130
4.260
211,467
-0.10(-2.29%)
Nov 03, 2023
4.550
4.550
4.300
4.360
170,882
-0.20(-4.39%)
Nov 02, 2023
4.490
4.600
4.460
4.560
179,594
+0.04(+0.88%)
Nov 01, 2023
4.640
4.710
4.470
4.520
279,867
-0.09(-1.95%)
Oct 31, 2023
4.540
4.640
4.470
4.610
399,481
+0.15(+3.36%)
Oct 30, 2023
4.420
4.520
4.400
4.460
620,632
-0.01(-0.22%)
Oct 27, 2023
4.470
4.560
4.410
4.470
140,826
-0.03(-0.67%)
Oct 26, 2023
4.490
4.580
4.345
4.500
132,217
+0.08(+1.81%)
Oct 25, 2023
4.410
4.640
4.410
4.420
351,768
+0.03(+0.68%)
Oct 24, 2023
4.230
4.420
4.230
4.390
254,101
+0.07(+1.62%)
Oct 23, 2023
4.170
4.380
4.090
4.320
204,265
+0.18(+4.35%)
Oct 20, 2023
4.240
4.260
4.140
4.140
279,576
-0.07(-1.66%)
Oct 19, 2023
4.180
4.430
4.140
4.210
278,357
+0.10(+2.43%)
Oct 18, 2023
4.250
4.270
4.110
4.110
160,207
-0.17(-3.97%)
Oct 17, 2023
4.110
4.280
4.110
4.280
119,197
+0.17(+4.14%)
Oct 16, 2023
4.150
4.210
4.090
4.110
121,166
-0.04(-0.96%)
Oct 13, 2023
4.180
4.250
4.110
4.150
81,624
-0.05(-1.19%)
Oct 12, 2023
4.100
4.240
4.070
4.200
199,639
+0.11(+2.69%)
Oct 11, 2023
4.230
4.230
4.080
4.090
194,537
-0.15(-3.54%)
Oct 10, 2023
4.250
4.290
4.200
4.240
220,368
+0.01(+0.24%)
Oct 06, 2023
4.230
0
+0.04(+0.95%)
Oct 05, 2023
4.220
4.370
4.150
4.190
439,927
-0.05(-1.18%)
Oct 04, 2023
4.150
4.320
4.070
4.240
244,515
+0.00(+0.00%)
Oct 03, 2023
4.170
4.450
4.170
4.240
260,314
-0.03(-0.70%)
Oct 02, 2023
4.450
4.450
4.195
4.270
371,703
-0.20(-4.47%)
Sep 29, 2023
4.610
4.610
4.370
4.470
2,276,389
-0.08(-1.76%)
Sep 28, 2023
4.580
4.670
4.460
4.550
304,437
-0.03(-0.66%)
Sep 27, 2023
4.720
4.720
4.350
4.580
304,640
-0.01(-0.22%)
Sep 26, 2023
4.670
4.740
4.490
4.590
1,244,490
-0.16(-3.37%)
Sep 25, 2023
4.330
4.750
4.490
4.750
1,045,178
+0.42(+9.70%)
Sep 22, 2023
4.010
4.380
4.010
4.330
524,407
+0.33(+8.25%)
Sep 21, 2023
4.000
4.090
3.800
4.000
396,896
-0.12(-2.91%)
Sep 20, 2023
4.230
4.285
4.120
4.120
187,790
-0.23(-5.29%)
Sep 19, 2023
4.350
4.410
4.210
4.350
350,147
-0.08(-1.81%)
Sep 18, 2023
4.230
4.430
3.920
4.430
646,457
+0.25(+5.98%)
Sep 15, 2023
4.080
4.290
4.020
4.180
514,350
+0.17(+4.24%)
Sep 14, 2023
3.880
4.060
3.820
4.010
556,295
+0.21(+5.53%)
Sep 13, 2023
3.620
3.810
3.570
3.800
300,614
+0.18(+4.97%)
Sep 12, 2023
3.670
3.700
3.570
3.620
100,399
-0.05(-1.36%)
Sep 11, 2023
3.550
3.670
3.540
3.670
213,385
+0.10(+2.80%)
Sep 08, 2023
3.600
3.610
3.510
3.570
152,729
-0.03(-0.83%)
Sep 07, 2023
3.580
3.600
3.490
3.600
156,818
+0.00(+0.00%)
Sep 06, 2023
3.660
3.660
3.500
3.600
168,497
-0.04(-1.10%)
Sep 05, 2023
3.560
3.700
3.550
3.640
527,070
+0.12(+3.41%)
Sep 01, 2023
3.520
0
+0.02(+0.57%)
Aug 31, 2023
3.450
3.500
3.420
3.500
118,772
+0.00(+0.00%)
Aug 30, 2023
3.380
3.550
3.380
3.500
212,033
+0.06(+1.74%)
Aug 29, 2023
3.500
3.520
3.390
3.440
246,935
-0.08(-2.27%)
Aug 28, 2023
3.420
3.520
3.370
3.520
209,878
+0.09(+2.62%)
Aug 25, 2023
3.340
3.430
3.340
3.430
73,173
+0.04(+1.18%)
Aug 24, 2023
3.420
3.450
3.360
3.390
115,061
-0.03(-0.88%)
Aug 23, 2023
3.250
3.430
3.250
3.420
336,625
+0.14(+4.27%)
Aug 22, 2023
3.330
3.360
3.240
3.280
160,622
-0.05(-1.50%)
Aug 21, 2023
3.200
3.330
3.160
3.330
207,689
+0.13(+4.06%)
Aug 18, 2023
3.000
3.200
2.940
3.200
129,325
+0.16(+5.26%)
Aug 17, 2023
3.020
3.080
2.950
3.040
79,570
-0.03(-0.98%)
Aug 16, 2023
3.080
3.120
2.970
3.070
181,468
-0.03(-0.97%)
Aug 15, 2023
3.280
3.280
3.080
3.100
165,651
-0.20(-6.06%)
Aug 14, 2023
3.390
3.390
3.270
3.300
106,502
-0.09(-2.65%)
Aug 11, 2023
3.310
3.390
3.290
3.390
154,232
+0.09(+2.73%)
Aug 10, 2023
3.360
3.360
3.250
3.300
181,578
+0.02(+0.61%)
Aug 09, 2023
3.300
3.340
3.250
3.280
147,900
-0.02(-0.61%)
Aug 08, 2023
3.190
3.320
3.170
3.300
336,258
+0.21(+6.80%)
Aug 04, 2023
3.090
0
-0.03(-0.96%)
Aug 03, 2023
3.140
3.230
3.120
3.120
219,049
-0.11(-3.41%)
Aug 02, 2023
3.330
3.330
3.140
3.230
331,309
-0.10(-3.00%)
Aug 01, 2023
3.270
3.350
3.230
3.330
274,156
+0.06(+1.83%)
Jul 31, 2023
3.200
3.370
3.190
3.270
2,265,368
+0.17(+5.48%)
Jul 28, 2023
3.100
3.250
3.100
3.100
115,614
-0.04(-1.27%)
Jul 27, 2023
3.170
3.180
3.090
3.140
100,408
+0.02(+0.64%)
Jul 26, 2023
3.220
3.220
3.110
3.120
170,918
-0.08(-2.50%)
Jul 25, 2023
3.080
3.220
3.080
3.200
528,334
+0.10(+3.39%)
Jul 24, 2023
3.000
3.160
3.000
3.095
77,913
-0.00(-0.16%)
Jul 21, 2023
3.130
3.140
3.040
3.100
36,407
-0.01(-0.32%)
Jul 20, 2023
3.150
3.150
3.040
3.110
39,150
+0.03(+0.97%)
Jul 19, 2023
3.170
3.180
3.060
3.080
16,013
-0.03(-0.96%)
Jul 18, 2023
3.150
3.180
3.110
3.110
33,952
-0.04(-1.27%)
Jul 17, 2023
3.120
3.150
3.010
3.150
51,563
+0.05(+1.61%)
Jul 14, 2023
3.210
3.210
3.000
3.100
70,540
-0.05(-1.59%)
Jul 13, 2023
3.000
3.150
2.980
3.150
110,783
+0.17(+5.70%)
Jul 12, 2023
2.900
3.050
2.900
2.980
82,134
+0.13(+4.56%)
Jul 11, 2023
2.960
3.050
2.850
2.850
133,246
-0.13(-4.36%)
Jul 10, 2023
2.920
3.070
2.920
2.980
66,399
+0.04(+1.36%)
Jul 07, 2023
2.980
3.020
2.920
2.940
85,607
-0.01(-0.34%)
Jul 06, 2023
3.110
3.130
2.940
2.950
88,737
-0.18(-5.75%)
Jul 05, 2023
3.150
3.180
3.080
3.130
52,175
-0.03(-0.95%)
Jul 04, 2023
3.270
3.270
3.090
3.160
60,313
-0.04(-1.25%)
Jun 30, 2023
3.200
0
+0.08(+2.56%)
Jun 29, 2023
3.140
3.180
3.000
3.120
59,732
-0.04(-1.27%)
Jun 28, 2023
3.050
3.190
3.000
3.160
152,697
+0.17(+5.69%)
Jun 27, 2023
2.950
3.050
2.910
2.990
114,464
-0.02(-0.66%)
Jun 26, 2023
3.190
3.230
2.950
3.010
127,119
-0.09(-2.90%)
Jun 23, 2023
3.250
3.270
3.070
3.100
163,829
-0.14(-4.32%)
Jun 22, 2023
3.380
3.380
3.165
3.240
156,865
-0.15(-4.42%)
Jun 21, 2023
3.350
3.460
3.340
3.390
130,075
-0.01(-0.29%)
Jun 20, 2023
3.300
3.440
3.260
3.400
92,491
+0.07(+2.10%)
Jun 19, 2023
3.340
3.400
3.290
3.330
53,024
-0.07(-2.06%)
Jun 16, 2023
3.450
3.450
3.260
3.400
352,117
+0.01(+0.29%)
Jun 15, 2023
3.350
3.420
3.280
3.390
177,248
+0.07(+2.11%)
Jun 14, 2023
3.430
3.455
3.220
3.320
240,114
-0.09(-2.64%)
Jun 13, 2023
3.710
3.770
3.370
3.410
269,846
-0.24(-6.58%)
Jun 12, 2023
3.520
3.690
3.440
3.650
230,691
+0.14(+3.99%)
Jun 09, 2023
3.450
3.510
3.375
3.510
185,234
+0.02(+0.57%)
Jun 08, 2023
3.390
3.550
3.310
3.490
139,255
+0.12(+3.56%)
Jun 07, 2023
3.430
3.500
3.320
3.370
239,453
-0.06(-1.75%)
Jun 06, 2023
3.510
3.510
3.310
3.430
175,778
-0.12(-3.38%)
Jun 05, 2023
3.290
3.550
3.230
3.550
616,965
+0.30(+9.23%)
Jun 02, 2023
3.060
3.280
3.060
3.250
250,397
+0.15(+4.84%)
Jun 01, 2023
2.920
3.250
2.900
3.100
225,787
+0.20(+6.90%)
May 31, 2023
2.690
2.920
2.640
2.900
171,234
+0.17(+6.23%)
May 30, 2023
2.840
2.840
2.650
2.730
88,115
-0.05(-1.80%)
May 29, 2023
2.830
2.840
2.780
2.780
14,806
-0.05(-1.77%)
May 26, 2023
2.880
2.900
2.810
2.830
82,542
-0.07(-2.41%)
May 25, 2023
3.080
3.080
2.890
2.900
154,334
-0.18(-5.84%)
May 24, 2023
3.070
3.100
2.960
3.080
112,207
-0.01(-0.32%)
May 23, 2023
3.100
3.260
3.050
3.090
223,238
+0.13(+4.39%)
May 19, 2023
2.960
0
+0.06(+2.07%)
May 18, 2023
2.810
2.940
2.790
2.900
58,230
+0.11(+3.94%)
May 17, 2023
2.800
2.890
2.750
2.790
88,532
-0.02(-0.71%)
May 16, 2023
3.040
3.040
2.800
2.810
95,670
-0.23(-7.57%)
May 15, 2023
3.070
3.120
3.020
3.040
46,830
-0.12(-3.80%)
May 12, 2023
3.030
3.160
3.030
3.160
60,358
+0.05(+1.61%)
May 11, 2023
3.140
3.140
2.970
3.110
128,369
-0.05(-1.58%)
May 10, 2023
3.150
3.250
3.130
3.160
154,131
-0.04(-1.25%)
May 09, 2023
3.050
3.200
2.990
3.200
155,741
+0.17(+5.61%)
May 08, 2023
3.040
3.080
2.950
3.030
103,314
+0.00(+0.00%)
May 05, 2023
2.830
3.030
2.830
3.030
99,501
+0.19(+6.69%)
May 04, 2023
2.810
2.840
2.790
2.840
65,066
+0.05(+1.79%)
May 03, 2023
2.780
2.865
2.720
2.790
110,217
+0.02(+0.72%)
May 02, 2023
2.830
2.830
2.750
2.770
111,622
-0.10(-3.48%)
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.