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
(TSV:
ETL
)
1.730
+0.050 (+2.98%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 3, 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
1.770
1.770
1.680
1.720
131,903
-0.06(-3.37%)
Apr 29, 2024
1.760
1.800
1.750
1.780
64,385
-0.04(-2.20%)
Apr 26, 2024
1.880
1.880
1.770
1.820
94,820
-0.04(-2.15%)
Apr 25, 2024
1.800
1.860
1.790
1.860
33,347
+0.01(+0.54%)
Apr 24, 2024
1.850
1.870
1.830
1.850
37,406
+0.00(+0.00%)
Apr 23, 2024
1.810
1.850
1.800
1.850
38,612
-0.01(-0.54%)
Apr 22, 2024
1.760
1.870
1.730
1.860
58,191
+0.07(+3.91%)
Apr 19, 2024
1.720
1.870
1.700
1.790
105,204
+0.07(+4.07%)
Apr 18, 2024
1.780
1.780
1.690
1.720
95,376
-0.02(-1.15%)
Apr 17, 2024
1.850
1.870
1.740
1.740
114,790
-0.07(-3.87%)
Apr 16, 2024
1.930
1.930
1.800
1.810
229,508
-0.14(-7.18%)
Apr 15, 2024
1.890
2.050
1.870
1.950
441,184
+0.05(+2.63%)
Apr 12, 2024
1.840
1.920
1.840
1.900
183,625
+0.08(+4.40%)
Apr 11, 2024
1.850
1.850
1.740
1.820
131,008
-0.01(-0.55%)
Apr 10, 2024
1.750
1.830
1.700
1.830
154,743
+0.08(+4.57%)
Apr 09, 2024
1.710
1.770
1.710
1.750
111,509
+0.04(+2.34%)
Apr 08, 2024
1.680
1.730
1.680
1.710
54,551
+0.03(+1.79%)
Apr 05, 2024
1.640
1.720
1.620
1.680
118,930
+0.02(+1.20%)
Apr 04, 2024
1.840
1.850
1.620
1.660
388,911
-0.12(-6.74%)
Apr 03, 2024
1.560
1.780
1.540
1.780
206,267
+0.19(+11.95%)
Apr 02, 2024
1.490
1.660
1.470
1.590
284,718
+0.12(+8.16%)
Apr 01, 2024
1.510
1.510
1.460
1.470
79,004
+0.00(+0.00%)
Mar 28, 2024
1.470
0
-0.01(-0.68%)
Mar 27, 2024
1.500
1.510
1.450
1.480
288,360
-0.03(-1.99%)
Mar 26, 2024
1.550
1.550
1.510
1.510
92,081
-0.04(-2.58%)
Mar 25, 2024
1.580
1.590
1.500
1.550
166,231
-0.02(-1.27%)
Mar 22, 2024
1.550
1.570
1.540
1.570
57,367
+0.00(+0.00%)
Mar 21, 2024
1.560
1.570
1.530
1.570
73,650
+0.01(+0.64%)
Mar 20, 2024
1.560
1.570
1.530
1.560
90,681
+0.00(+0.00%)
Mar 19, 2024
1.610
1.610
1.540
1.560
107,696
-0.04(-2.50%)
Mar 18, 2024
1.620
1.620
1.580
1.600
77,332
-0.02(-1.23%)
Mar 15, 2024
1.600
1.620
1.590
1.620
46,752
+0.03(+1.89%)
Mar 14, 2024
1.600
1.610
1.570
1.590
68,431
-0.01(-0.63%)
Mar 13, 2024
1.550
1.620
1.550
1.600
69,163
+0.05(+3.23%)
Mar 12, 2024
1.550
1.550
1.530
1.550
88,462
-0.01(-0.64%)
Mar 11, 2024
1.600
1.600
1.500
1.560
207,356
-0.02(-1.27%)
Mar 08, 2024
1.640
1.640
1.550
1.580
104,587
-0.04(-2.47%)
Mar 07, 2024
1.660
1.660
1.600
1.620
104,647
-0.05(-2.99%)
Mar 06, 2024
1.700
1.700
1.640
1.670
74,209
+0.01(+0.60%)
Mar 05, 2024
1.680
1.690
1.630
1.660
89,232
-0.04(-2.35%)
Mar 04, 2024
1.820
1.820
1.690
1.700
142,058
-0.09(-5.03%)
Mar 01, 2024
1.710
1.830
1.700
1.790
170,709
+0.10(+5.92%)
Feb 29, 2024
1.650
1.710
1.640
1.690
147,231
+0.05(+3.05%)
Feb 28, 2024
1.660
1.665
1.610
1.640
73,667
-0.04(-2.38%)
Feb 27, 2024
1.720
1.730
1.630
1.680
109,435
-0.03(-1.75%)
Feb 26, 2024
1.790
1.790
1.710
1.710
74,498
-0.07(-3.93%)
Feb 23, 2024
1.810
1.810
1.740
1.780
52,727
+0.00(+0.00%)
Feb 22, 2024
1.730
1.830
1.720
1.780
153,193
+0.07(+4.09%)
Feb 21, 2024
1.790
1.790
1.710
1.710
92,793
-0.09(-5.00%)
Feb 20, 2024
1.830
1.920
1.770
1.800
181,704
+0.03(+1.69%)
Feb 16, 2024
1.770
0
+0.15(+9.26%)
Feb 15, 2024
1.570
1.670
1.570
1.620
228,287
-0.02(-1.22%)
Feb 14, 2024
1.670
1.670
1.610
1.640
71,140
+0.00(+0.00%)
Feb 13, 2024
1.620
1.650
1.560
1.640
94,162
+0.04(+2.50%)
Feb 12, 2024
1.530
1.640
1.530
1.600
144,659
+0.06(+3.90%)
Feb 09, 2024
1.570
1.570
1.530
1.540
76,208
-0.01(-0.65%)
Feb 08, 2024
1.590
1.600
1.520
1.550
215,231
-0.04(-2.52%)
Feb 07, 2024
1.710
1.710
1.580
1.590
231,474
-0.12(-7.02%)
Feb 06, 2024
1.610
1.730
1.570
1.710
324,104
+0.12(+7.55%)
Feb 05, 2024
1.880
1.880
1.550
1.590
574,722
-0.27(-14.52%)
Feb 02, 2024
1.870
1.910
1.850
1.860
96,417
-0.04(-2.11%)
Feb 01, 2024
1.860
1.920
1.860
1.900
57,094
+0.04(+2.15%)
Jan 31, 2024
1.900
1.900
1.860
1.860
72,622
-0.04(-2.11%)
Jan 30, 2024
1.890
1.950
1.860
1.900
107,400
+0.00(+0.00%)
Jan 29, 2024
1.940
1.940
1.850
1.900
131,416
-0.06(-3.06%)
Jan 26, 2024
2.000
2.010
1.940
1.960
111,924
-0.02(-1.01%)
Jan 25, 2024
1.950
1.980
1.900
1.980
203,758
+0.04(+2.06%)
Jan 24, 2024
1.860
1.980
1.840
1.940
466,999
+0.10(+5.43%)
Jan 23, 2024
1.900
1.900
1.820
1.840
311,038
-0.06(-3.16%)
Jan 22, 2024
1.970
1.970
1.890
1.900
213,591
-0.08(-4.04%)
Jan 19, 2024
2.010
2.010
1.950
1.980
153,393
-0.05(-2.46%)
Jan 18, 2024
2.010
2.030
1.970
2.030
202,803
+0.02(+1.00%)
Jan 17, 2024
2.020
2.020
1.950
2.010
201,262
+0.01(+0.50%)
Jan 16, 2024
2.060
2.060
1.990
2.000
174,267
-0.05(-2.44%)
Jan 15, 2024
2.080
2.080
2.040
2.050
55,293
+0.00(+0.00%)
Jan 12, 2024
2.030
2.060
2.020
2.050
131,525
+0.02(+0.99%)
Jan 11, 2024
2.080
2.080
2.020
2.030
159,150
-0.04(-1.93%)
Jan 10, 2024
2.130
2.130
2.040
2.070
95,703
-0.06(-2.82%)
Jan 09, 2024
2.180
2.180
2.120
2.130
126,451
-0.04(-1.84%)
Jan 08, 2024
2.200
2.200
2.150
2.170
115,466
-0.03(-1.36%)
Jan 05, 2024
2.200
2.200
2.150
2.200
107,941
+0.03(+1.38%)
Jan 04, 2024
2.210
2.240
2.130
2.170
148,294
-0.04(-1.81%)
Jan 03, 2024
2.210
2.240
2.120
2.210
200,231
+0.01(+0.45%)
Jan 02, 2024
2.230
2.230
2.160
2.200
104,367
-0.01(-0.45%)
Dec 29, 2023
2.210
0
-0.03(-1.34%)
Dec 28, 2023
2.290
2.290
2.190
2.240
136,798
-0.06(-2.61%)
Dec 27, 2023
2.270
2.330
2.200
2.300
225,848
+0.07(+3.14%)
Dec 22, 2023
2.230
0
+0.16(+7.73%)
Dec 21, 2023
2.000
2.110
2.000
2.070
68,719
+0.07(+3.50%)
Dec 20, 2023
2.120
2.130
1.970
2.000
321,015
-0.11(-5.21%)
Dec 19, 2023
2.090
2.110
2.060
2.110
149,278
+0.05(+2.43%)
Dec 18, 2023
2.110
2.140
2.050
2.060
74,140
-0.04(-1.90%)
Dec 15, 2023
2.090
2.120
2.050
2.100
133,978
+0.02(+0.96%)
Dec 14, 2023
2.060
2.100
2.020
2.080
1,050,351
+0.06(+2.97%)
Dec 13, 2023
2.000
2.060
1.970
2.020
180,060
+0.04(+2.02%)
Dec 12, 2023
2.030
2.030
1.960
1.980
242,062
-0.05(-2.46%)
Dec 11, 2023
2.110
2.110
1.990
2.030
575,500
-0.08(-3.79%)
Dec 08, 2023
2.160
2.160
2.110
2.110
205,151
-0.03(-1.40%)
Dec 07, 2023
2.130
2.170
2.100
2.140
281,487
+0.00(+0.00%)
Dec 06, 2023
2.140
2.150
2.090
2.140
203,245
+0.02(+0.94%)
Dec 05, 2023
2.200
2.230
2.100
2.120
425,830
-0.02(-0.93%)
Dec 04, 2023
2.180
2.200
2.130
2.140
248,221
-0.03(-1.38%)
Dec 01, 2023
2.100
2.220
2.100
2.170
339,877
+0.04(+1.88%)
Nov 30, 2023
2.210
2.250
2.090
2.130
622,392
-0.10(-4.48%)
Nov 29, 2023
2.430
2.430
2.210
2.230
455,478
-0.18(-7.47%)
Nov 28, 2023
2.490
2.540
2.410
2.410
256,353
-0.08(-3.21%)
Nov 27, 2023
2.640
2.650
2.480
2.490
299,347
-0.11(-4.23%)
Nov 24, 2023
2.580
2.600
2.570
2.600
126,544
-0.01(-0.38%)
Nov 23, 2023
2.650
2.650
2.590
2.610
137,917
-0.03(-1.14%)
Nov 22, 2023
2.710
2.710
2.620
2.640
153,514
-0.05(-1.86%)
Nov 21, 2023
2.690
2.740
2.680
2.690
85,642
+0.00(+0.00%)
Nov 20, 2023
2.700
2.730
2.670
2.690
92,307
-0.02(-0.74%)
Nov 17, 2023
2.770
2.770
2.700
2.710
351,666
-0.06(-2.17%)
Nov 16, 2023
2.950
2.950
2.720
2.770
244,709
-0.14(-4.81%)
Nov 15, 2023
2.890
2.930
2.830
2.910
102,249
+0.02(+0.69%)
Nov 14, 2023
2.930
3.020
2.860
2.890
194,190
-0.01(-0.34%)
Nov 13, 2023
2.880
2.950
2.810
2.900
90,584
+0.03(+1.05%)
Nov 10, 2023
2.930
2.960
2.810
2.870
149,452
-0.08(-2.71%)
Nov 09, 2023
3.120
3.260
2.840
2.950
595,919
-0.04(-1.34%)
Nov 08, 2023
2.610
2.990
2.610
2.990
426,169
+0.38(+14.56%)
Nov 07, 2023
2.620
2.630
2.580
2.610
141,551
+0.03(+1.16%)
Nov 06, 2023
2.710
2.730
2.570
2.580
187,801
-0.13(-4.80%)
Nov 03, 2023
2.770
2.790
2.650
2.710
181,887
-0.08(-2.87%)
Nov 02, 2023
2.640
2.850
2.640
2.790
196,258
+0.17(+6.49%)
Nov 01, 2023
2.750
2.770
2.570
2.620
163,712
-0.06(-2.24%)
Oct 31, 2023
2.590
2.690
2.540
2.680
214,361
+0.15(+5.93%)
Oct 30, 2023
2.690
2.690
2.520
2.530
331,439
-0.15(-5.60%)
Oct 27, 2023
2.800
2.800
2.640
2.680
180,804
-0.05(-1.83%)
Oct 26, 2023
2.750
2.800
2.710
2.730
107,878
-0.03(-1.09%)
Oct 25, 2023
2.840
2.870
2.750
2.760
175,542
-0.06(-2.13%)
Oct 24, 2023
2.850
2.950
2.800
2.820
166,215
+0.07(+2.55%)
Oct 23, 2023
2.850
2.850
2.750
2.750
215,720
-0.15(-5.17%)
Oct 20, 2023
2.910
2.920
2.760
2.900
193,153
-0.02(-0.68%)
Oct 19, 2023
2.970
3.030
2.860
2.920
139,869
-0.02(-0.68%)
Oct 18, 2023
3.500
3.500
2.860
2.940
691,021
-0.31(-9.54%)
Oct 17, 2023
2.830
3.260
2.830
3.250
444,339
+0.44(+15.66%)
Oct 16, 2023
2.800
2.860
2.790
2.810
159,925
+0.03(+1.08%)
Oct 13, 2023
2.860
2.860
2.730
2.780
218,230
-0.06(-2.11%)
Oct 12, 2023
2.960
2.960
2.760
2.840
410,072
-0.13(-4.38%)
Oct 11, 2023
3.050
3.060
2.920
2.970
406,405
-0.09(-2.94%)
Oct 10, 2023
3.160
3.170
3.020
3.060
339,013
-0.11(-3.47%)
Oct 06, 2023
3.170
0
-0.09(-2.76%)
Oct 05, 2023
3.550
3.550
3.200
3.260
305,164
-0.23(-6.59%)
Oct 04, 2023
3.320
3.550
3.210
3.490
563,561
+0.19(+5.76%)
Oct 03, 2023
3.690
3.700
3.180
3.300
649,756
-0.31(-8.59%)
Oct 02, 2023
3.250
3.630
3.150
3.610
745,501
+0.48(+15.34%)
Sep 29, 2023
3.150
3.160
3.080
3.130
200,713
+0.01(+0.32%)
Sep 28, 2023
3.140
3.150
3.010
3.120
352,117
+0.02(+0.65%)
Sep 27, 2023
3.100
3.170
3.010
3.100
444,348
+0.08(+2.65%)
Sep 26, 2023
3.350
3.360
2.980
3.020
939,906
-0.40(-11.70%)
Sep 25, 2023
3.480
3.460
3.360
3.420
357,788
-0.11(-3.12%)
Sep 22, 2023
3.420
3.550
3.390
3.530
432,944
+0.15(+4.44%)
Sep 21, 2023
3.570
3.570
3.330
3.380
442,212
-0.14(-3.98%)
Sep 20, 2023
3.560
3.660
3.480
3.520
487,243
-0.03(-0.85%)
Sep 19, 2023
3.750
3.750
3.340
3.550
1,048,140
-0.19(-5.08%)
Sep 18, 2023
3.600
3.880
3.450
3.740
1,150,866
-0.33(-8.11%)
Sep 15, 2023
4.210
4.440
3.890
4.070
1,221,360
+0.20(+5.17%)
Sep 14, 2023
4.990
4.990
3.820
3.870
2,070,398
-1.01(-20.70%)
Sep 13, 2023
5.710
5.725
4.750
4.880
1,330,867
-0.64(-11.59%)
Sep 12, 2023
5.250
5.660
5.230
5.520
1,043,404
+0.36(+6.98%)
Sep 11, 2023
4.900
5.210
4.850
5.160
668,034
+0.44(+9.32%)
Sep 08, 2023
4.880
5.240
4.550
4.720
1,354,415
+0.00(+0.00%)
Sep 07, 2023
4.440
4.750
4.430
4.720
662,998
+0.32(+7.27%)
Sep 06, 2023
4.080
4.420
4.080
4.400
416,116
+0.35(+8.64%)
Sep 05, 2023
4.040
4.130
4.020
4.050
304,601
+0.04(+1.00%)
Sep 01, 2023
4.010
0
+0.04(+1.01%)
Aug 31, 2023
4.000
4.020
3.920
3.970
546,540
+0.12(+3.12%)
Aug 30, 2023
3.580
3.870
3.550
3.850
484,082
+0.26(+7.24%)
Aug 29, 2023
3.530
3.790
3.520
3.590
378,079
+0.15(+4.36%)
Aug 28, 2023
3.360
3.470
3.320
3.440
125,042
+0.12(+3.61%)
Aug 25, 2023
3.430
3.540
3.320
3.320
141,793
-0.07(-2.06%)
Aug 24, 2023
3.710
3.750
3.270
3.390
505,669
-0.31(-8.38%)
Aug 23, 2023
3.720
4.040
3.600
3.700
827,915
+0.03(+0.82%)
Aug 22, 2023
3.400
3.680
3.400
3.670
344,052
+0.27(+7.94%)
Aug 21, 2023
3.200
3.430
3.200
3.400
192,719
+0.24(+7.59%)
Aug 18, 2023
3.210
3.240
3.110
3.160
216,285
-0.11(-3.36%)
Aug 17, 2023
3.300
3.320
3.210
3.270
141,811
-0.02(-0.61%)
Aug 16, 2023
3.210
3.380
3.200
3.290
133,267
+0.11(+3.46%)
Aug 15, 2023
3.100
3.230
3.010
3.180
196,467
+0.09(+2.91%)
Aug 14, 2023
3.270
3.320
3.050
3.090
300,472
-0.18(-5.50%)
Aug 11, 2023
3.150
3.380
3.150
3.270
421,441
+0.13(+4.14%)
Aug 10, 2023
3.090
3.220
3.050
3.140
167,250
+0.08(+2.78%)
Aug 09, 2023
3.000
3.100
2.900
3.055
133,963
+0.08(+2.86%)
Aug 08, 2023
3.130
3.200
2.920
2.970
328,399
-0.17(-5.41%)
Aug 04, 2023
3.140
0
+0.26(+9.03%)
Aug 03, 2023
2.600
2.920
2.600
2.880
575,321
+0.27(+10.34%)
Aug 02, 2023
2.610
2.620
2.570
2.610
84,830
+0.02(+0.77%)
Aug 01, 2023
2.680
2.685
2.580
2.590
70,141
-0.08(-3.00%)
Jul 31, 2023
2.600
2.670
2.580
2.670
72,642
+0.04(+1.52%)
Jul 28, 2023
2.600
2.630
2.570
2.630
47,810
+0.03(+1.15%)
Jul 27, 2023
2.580
2.630
2.540
2.600
54,546
+0.04(+1.56%)
Jul 26, 2023
2.460
2.560
2.460
2.560
66,130
+0.09(+3.64%)
Jul 25, 2023
2.530
2.530
2.450
2.470
77,025
-0.05(-1.98%)
Jul 24, 2023
2.600
2.600
2.520
2.520
91,348
-0.08(-3.08%)
Jul 21, 2023
2.620
2.640
2.590
2.600
46,670
-0.02(-0.76%)
Jul 20, 2023
2.620
2.640
2.590
2.620
52,688
-0.01(-0.38%)
Jul 19, 2023
2.610
2.630
2.580
2.630
55,634
+0.01(+0.38%)
Jul 18, 2023
2.590
2.620
2.560
2.620
90,890
+0.07(+2.75%)
Jul 17, 2023
2.680
2.680
2.530
2.550
81,004
-0.12(-4.49%)
Jul 14, 2023
2.570
2.710
2.550
2.670
249,206
+0.10(+3.89%)
Jul 13, 2023
2.390
2.570
2.360
2.570
228,060
+0.18(+7.53%)
Jul 12, 2023
2.340
2.390
2.320
2.390
42,580
+0.06(+2.58%)
Jul 11, 2023
2.350
2.360
2.310
2.330
34,183
-0.01(-0.43%)
Jul 10, 2023
2.390
2.390
2.320
2.340
49,311
-0.05(-2.09%)
Jul 07, 2023
2.320
2.420
2.310
2.390
51,431
+0.08(+3.46%)
Jul 06, 2023
2.340
2.370
2.290
2.310
65,893
-0.05(-2.12%)
Jul 05, 2023
2.450
2.460
2.350
2.360
95,728
-0.10(-4.07%)
Jul 04, 2023
2.320
2.500
2.300
2.460
168,401
+0.15(+6.49%)
Jun 30, 2023
2.310
0
+0.17(+7.94%)
Jun 29, 2023
2.190
2.190
2.140
2.140
39,915
-0.04(-1.83%)
Jun 28, 2023
2.200
2.200
2.140
2.180
44,349
-0.01(-0.46%)
Jun 27, 2023
2.200
2.230
2.160
2.190
22,439
-0.02(-0.90%)
Jun 26, 2023
2.220
2.220
2.180
2.210
15,491
+0.02(+0.91%)
Jun 23, 2023
2.210
2.245
2.180
2.190
79,062
-0.04(-1.79%)
Jun 22, 2023
2.280
2.280
2.230
2.230
34,723
-0.04(-1.76%)
Jun 21, 2023
2.250
2.270
2.250
2.270
26,150
+0.03(+1.34%)
Jun 20, 2023
2.280
2.280
2.230
2.240
54,955
-0.05(-2.18%)
Jun 19, 2023
2.290
2.290
2.240
2.290
59,032
-0.02(-0.87%)
Jun 16, 2023
2.320
2.320
2.280
2.310
48,441
-0.02(-0.86%)
Jun 15, 2023
2.380
2.405
2.310
2.330
89,218
-0.07(-2.92%)
Jun 14, 2023
2.360
2.420
2.340
2.400
68,403
-0.02(-0.83%)
Jun 13, 2023
2.390
2.420
2.280
2.420
188,680
+0.08(+3.42%)
Jun 12, 2023
2.220
2.340
2.190
2.340
248,531
+0.14(+6.36%)
Jun 09, 2023
2.200
2.200
2.150
2.200
79,386
+0.03(+1.38%)
Jun 08, 2023
2.150
2.180
2.130
2.170
82,920
+0.00(+0.00%)
Jun 07, 2023
2.180
2.200
2.150
2.170
100,619
-0.01(-0.46%)
Jun 06, 2023
2.200
2.200
2.140
2.180
113,226
-0.03(-1.36%)
Jun 05, 2023
2.230
2.240
2.200
2.210
110,261
-0.02(-0.90%)
Jun 02, 2023
2.250
2.250
2.200
2.230
215,532
-0.02(-0.89%)
Jun 01, 2023
2.260
2.260
2.230
2.250
152,623
+0.01(+0.45%)
May 31, 2023
2.250
2.250
2.180
2.240
464,818
-0.20(-8.20%)
May 30, 2023
2.560
2.560
2.420
2.440
245,711
-0.12(-4.69%)
May 29, 2023
2.590
2.590
2.540
2.560
46,760
+0.03(+1.19%)
May 26, 2023
2.630
2.630
2.520
2.530
93,314
-0.04(-1.56%)
May 25, 2023
2.600
2.630
2.550
2.570
64,044
+0.02(+0.78%)
May 24, 2023
2.650
2.690
2.530
2.550
197,935
-0.14(-5.20%)
May 23, 2023
2.740
2.740
2.650
2.690
88,418
+0.01(+0.37%)
May 19, 2023
2.680
0
+0.03(+1.13%)
May 18, 2023
2.680
2.710
2.620
2.650
63,767
-0.03(-1.12%)
May 17, 2023
2.680
2.730
2.670
2.680
73,974
+0.00(+0.00%)
May 16, 2023
2.740
2.740
2.670
2.680
86,382
-0.07(-2.55%)
May 15, 2023
2.720
2.780
2.720
2.750
70,496
+0.04(+1.48%)
May 12, 2023
2.750
2.770
2.710
2.710
103,979
-0.04(-1.45%)
May 11, 2023
2.730
2.750
2.710
2.750
48,381
+0.03(+1.10%)
May 10, 2023
2.770
2.770
2.710
2.720
87,658
-0.01(-0.37%)
May 09, 2023
2.740
2.740
2.690
2.730
49,669
-0.01(-0.36%)
May 08, 2023
2.670
2.760
2.660
2.740
132,290
+0.07(+2.62%)
May 05, 2023
2.570
2.670
2.570
2.670
99,210
+0.11(+4.30%)
May 04, 2023
2.590
2.600
2.510
2.560
119,230
-0.06(-2.29%)
May 03, 2023
2.660
2.680
2.600
2.620
53,810
+0.00(+0.00%)
May 02, 2023
2.570
2.650
2.550
2.620
135,194
+0.09(+3.56%)
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.