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
Vizio Holding Corp Cl A
(NY:
VZIO
)
10.58
-0.01 (-0.09%)
Official Closing Price
Updated: 7:00 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 (%)
May 17, 2024
10.60
10.62
10.56
10.58
3,456,709
-0.01(-0.09%)
May 16, 2024
10.54
10.62
10.50
10.59
2,878,907
+0.07(+0.67%)
May 15, 2024
10.50
10.55
10.46
10.52
2,331,249
+0.05(+0.48%)
May 14, 2024
10.46
10.49
10.41
10.47
1,745,410
+0.06(+0.58%)
May 13, 2024
10.40
10.46
10.39
10.41
1,885,278
+0.00(+0.00%)
May 10, 2024
10.34
10.46
10.30
10.41
2,561,820
+0.10(+0.97%)
May 09, 2024
10.32
10.48
10.24
10.31
4,864,401
-0.17(-1.62%)
May 08, 2024
10.55
10.56
10.43
10.48
3,635,541
-0.05(-0.47%)
May 07, 2024
10.56
10.57
10.50
10.53
2,506,552
-0.03(-0.28%)
May 06, 2024
10.62
10.63
10.51
10.56
1,699,701
+0.01(+0.09%)
May 03, 2024
10.63
10.67
10.54
10.55
2,861,249
+0.00(+0.00%)
May 02, 2024
10.69
10.71
10.52
10.55
2,565,855
-0.11(-1.03%)
May 01, 2024
10.60
10.67
10.55
10.66
4,108,020
+0.06(+0.57%)
Apr 30, 2024
10.53
10.70
10.51
10.60
6,094,743
-0.20(-1.85%)
Apr 29, 2024
10.75
10.86
10.73
10.80
4,843,347
+0.05(+0.47%)
Apr 26, 2024
10.78
10.78
10.78
10.75
1,042,324
-0.01(-0.09%)
Apr 25, 2024
10.76
10.78
10.72
10.76
1,389,562
-0.03(-0.28%)
Apr 24, 2024
10.75
10.81
10.75
10.79
1,593,522
+0.04(+0.37%)
Apr 23, 2024
10.76
10.78
10.72
10.75
1,331,040
-0.01(-0.09%)
Apr 22, 2024
10.77
10.80
10.75
10.76
870,088
-0.02(-0.19%)
Apr 19, 2024
10.75
10.81
10.73
10.78
2,417,205
+0.04(+0.37%)
Apr 18, 2024
10.77
10.79
10.72
10.74
1,870,740
-0.01(-0.09%)
Apr 17, 2024
10.72
10.83
10.69
10.75
2,871,833
+0.05(+0.47%)
Apr 16, 2024
10.61
10.85
10.57
10.70
1,363,113
+0.07(+0.66%)
Apr 15, 2024
10.73
10.73
10.62
10.63
1,460,112
-0.06(-0.56%)
Apr 12, 2024
10.80
10.80
10.64
10.69
3,938,374
-0.09(-0.83%)
Apr 11, 2024
10.80
10.84
10.76
10.78
2,901,824
-0.01(-0.09%)
Apr 10, 2024
10.80
10.85
10.79
10.79
3,315,388
-0.05(-0.46%)
Apr 09, 2024
10.90
10.92
10.82
10.84
1,669,751
-0.03(-0.28%)
Apr 08, 2024
10.92
10.92
10.84
10.87
1,246,810
-0.01(-0.09%)
Apr 05, 2024
10.89
10.92
10.87
10.88
1,834,710
-0.03(-0.27%)
Apr 04, 2024
10.98
10.99
10.86
10.91
2,712,372
-0.06(-0.55%)
Apr 03, 2024
10.90
10.98
10.88
10.97
2,316,579
+0.07(+0.64%)
Apr 02, 2024
10.92
10.93
10.86
10.90
1,406,539
-0.03(-0.27%)
Apr 01, 2024
10.99
10.99
10.92
10.93
1,546,046
-0.01(-0.09%)
Mar 28, 2024
10.98
10.97
10.97
10.94
4,771,402
-0.12(-1.08%)
Mar 27, 2024
10.98
11.07
10.96
11.06
2,936,665
+0.08(+0.73%)
Mar 26, 2024
10.95
11.05
10.93
10.98
6,696,719
+0.05(+0.46%)
Mar 25, 2024
10.93
10.95
10.86
10.93
1,437,685
+0.03(+0.28%)
Mar 22, 2024
10.85
10.96
10.80
10.90
4,945,281
-0.07(-0.64%)
Mar 21, 2024
10.94
10.99
10.91
10.97
4,555,093
+0.06(+0.55%)
Mar 20, 2024
11.10
11.12
10.88
10.91
10,059,719
-0.19(-1.71%)
Mar 19, 2024
11.18
11.19
11.06
11.10
4,643,720
-0.08(-0.72%)
Mar 18, 2024
11.16
11.22
11.13
11.18
3,603,753
+0.02(+0.18%)
Mar 15, 2024
11.11
11.16
11.09
11.16
2,246,106
+0.04(+0.36%)
Mar 14, 2024
11.13
11.15
11.09
11.12
1,022,112
+0.01(+0.09%)
Mar 13, 2024
11.16
11.19
11.10
11.11
1,427,655
-0.05(-0.45%)
Mar 12, 2024
11.08
11.19
11.07
11.16
1,467,096
+0.08(+0.72%)
Mar 11, 2024
11.05
11.22
11.03
11.08
2,757,892
+0.09(+0.82%)
Mar 08, 2024
11.03
11.04
10.99
10.99
1,851,563
+0.00(+0.00%)
Mar 07, 2024
11.05
11.05
10.99
10.99
1,010,619
-0.02(-0.18%)
Mar 06, 2024
11.04
11.07
11.00
11.01
3,626,722
-0.02(-0.18%)
Mar 05, 2024
10.98
11.05
10.96
11.03
2,720,004
+0.08(+0.73%)
Mar 04, 2024
11.03
11.09
10.95
10.95
3,868,505
-0.07(-0.64%)
Mar 01, 2024
11.01
11.07
11.00
11.02
2,897,418
+0.01(+0.09%)
Feb 29, 2024
11.06
11.09
10.98
11.01
1,843,887
-0.02(-0.18%)
Feb 28, 2024
10.97
11.06
10.92
11.03
3,025,263
+0.03(+0.27%)
Feb 27, 2024
10.89
11.01
10.85
11.00
4,518,852
+0.15(+1.38%)
Feb 26, 2024
10.99
10.99
10.84
10.85
4,804,062
-0.14(-1.27%)
Feb 23, 2024
10.90
11.00
10.85
10.99
5,660,855
+0.01(+0.09%)
Feb 22, 2024
11.05
11.07
10.95
10.98
5,537,973
-0.06(-0.54%)
Feb 21, 2024
11.01
11.07
10.97
11.04
13,599,420
-0.04(-0.36%)
Feb 20, 2024
11.01
11.12
10.87
11.08
33,824,536
+1.55(+16.26%)
Feb 16, 2024
9.360
9.600
9.310
9.530
1,097,507
+0.02(+0.21%)
Feb 15, 2024
9.700
9.860
9.350
9.510
1,409,513
-0.08(-0.83%)
Feb 14, 2024
9.650
9.800
9.280
9.590
3,324,768
-0.16(-1.64%)
Feb 13, 2024
7.470
11.28
7.410
9.750
7,642,409
+1.93(+24.68%)
Feb 12, 2024
7.590
7.899
7.590
7.820
705,196
+0.26(+3.44%)
Feb 09, 2024
7.410
7.600
7.328
7.560
697,029
+0.18(+2.44%)
Feb 08, 2024
7.210
7.400
7.165
7.380
549,359
+0.17(+2.36%)
Feb 07, 2024
7.210
7.285
7.180
7.210
337,202
+0.01(+0.14%)
Feb 06, 2024
6.960
7.225
6.940
7.200
429,614
+0.24(+3.45%)
Feb 05, 2024
7.060
7.105
6.930
6.960
349,885
-0.21(-2.93%)
Feb 02, 2024
7.100
7.200
6.960
7.170
466,334
-0.04(-0.55%)
Feb 01, 2024
7.120
7.330
7.015
7.210
583,082
+0.21(+3.00%)
Jan 31, 2024
7.180
7.400
7.000
7.000
666,931
-0.16(-2.23%)
Jan 30, 2024
7.300
7.300
7.040
7.160
647,759
-0.19(-2.59%)
Jan 29, 2024
7.190
7.350
7.105
7.350
309,103
+0.12(+1.66%)
Jan 26, 2024
7.330
7.480
7.220
7.230
466,911
-0.01(-0.14%)
Jan 25, 2024
7.250
7.305
7.100
7.240
461,712
+0.10(+1.40%)
Jan 24, 2024
7.600
7.600
7.105
7.140
678,034
-0.34(-4.55%)
Jan 23, 2024
7.250
7.505
7.200
7.480
930,355
+0.29(+4.03%)
Jan 22, 2024
7.120
7.190
7.050
7.190
498,146
+0.13(+1.84%)
Jan 19, 2024
6.970
7.070
6.845
7.060
410,274
+0.10(+1.44%)
Jan 18, 2024
7.170
7.170
6.860
6.960
376,923
-0.13(-1.83%)
Jan 17, 2024
7.220
7.220
6.970
7.090
530,855
-0.28(-3.80%)
Jan 16, 2024
7.370
7.400
7.215
7.370
635,663
-0.11(-1.47%)
Jan 12, 2024
7.580
7.630
7.455
7.480
503,484
+0.02(+0.27%)
Jan 11, 2024
7.540
7.570
7.390
7.460
645,736
-0.08(-1.06%)
Jan 10, 2024
7.460
7.590
7.430
7.540
630,296
+0.05(+0.67%)
Jan 09, 2024
7.390
7.505
7.380
7.490
459,287
-0.07(-0.93%)
Jan 08, 2024
7.530
7.710
7.530
7.560
746,478
+0.10(+1.34%)
Jan 05, 2024
7.340
7.520
7.335
7.460
546,835
+0.02(+0.27%)
Jan 04, 2024
7.460
7.460
7.330
7.440
491,744
-0.01(-0.13%)
Jan 03, 2024
7.500
7.600
7.365
7.450
652,602
-0.16(-2.10%)
Jan 02, 2024
7.610
7.790
7.585
7.610
499,450
-0.09(-1.17%)
Dec 29, 2023
7.720
7.850
7.660
7.700
528,231
-0.08(-1.03%)
Dec 28, 2023
7.700
7.860
7.660
7.780
405,341
+0.04(+0.52%)
Dec 27, 2023
7.720
7.853
7.670
7.740
468,254
+0.00(+0.00%)
Dec 26, 2023
7.580
7.780
7.560
7.740
381,699
+0.18(+2.38%)
Dec 22, 2023
7.550
7.610
7.470
7.560
509,944
+0.04(+0.53%)
Dec 21, 2023
7.540
7.621
7.430
7.520
424,245
+0.07(+0.94%)
Dec 20, 2023
7.640
7.770
7.440
7.450
574,255
-0.18(-2.36%)
Dec 19, 2023
7.500
7.700
7.480
7.630
662,879
+0.18(+2.42%)
Dec 18, 2023
7.500
7.550
7.380
7.450
565,252
-0.10(-1.32%)
Dec 15, 2023
7.900
7.950
7.490
7.550
1,113,607
-0.30(-3.82%)
Dec 14, 2023
7.750
8.080
7.640
7.850
1,024,933
+0.30(+3.97%)
Dec 13, 2023
7.140
7.560
7.140
7.550
1,000,611
+0.58(+8.32%)
Dec 12, 2023
7.130
7.130
6.915
6.970
368,741
-0.17(-2.38%)
Dec 11, 2023
7.160
7.290
7.100
7.140
337,658
-0.05(-0.70%)
Dec 08, 2023
7.190
7.340
7.150
7.190
500,685
-0.07(-0.96%)
Dec 07, 2023
7.380
7.400
7.205
7.260
428,246
-0.11(-1.49%)
Dec 06, 2023
7.390
7.540
7.260
7.370
675,393
+0.07(+0.96%)
Dec 05, 2023
7.090
7.410
7.050
7.300
565,542
+0.15(+2.10%)
Dec 04, 2023
6.950
7.160
6.910
7.150
404,197
+0.14(+2.00%)
Dec 01, 2023
6.680
7.020
6.632
7.010
692,044
+0.31(+4.63%)
Nov 30, 2023
6.880
6.910
6.690
6.700
554,597
-0.17(-2.47%)
Nov 29, 2023
6.990
7.070
6.830
6.870
396,865
-0.05(-0.72%)
Nov 28, 2023
6.880
6.980
6.828
6.920
375,747
-0.02(-0.29%)
Nov 27, 2023
6.900
7.060
6.740
6.940
609,813
+0.06(+0.87%)
Nov 24, 2023
6.750
6.900
6.680
6.880
250,824
+0.10(+1.47%)
Nov 22, 2023
6.800
6.880
6.740
6.780
387,918
+0.05(+0.74%)
Nov 21, 2023
6.770
6.820
6.640
6.730
452,293
-0.11(-1.61%)
Nov 20, 2023
6.840
6.910
6.760
6.840
450,480
-0.01(-0.15%)
Nov 17, 2023
6.690
6.885
6.610
6.850
653,314
+0.17(+2.54%)
Nov 16, 2023
6.650
6.701
6.455
6.680
506,490
-0.03(-0.45%)
Nov 15, 2023
6.670
7.010
6.670
6.710
945,266
+0.08(+1.21%)
Nov 14, 2023
6.580
6.700
6.555
6.630
1,022,577
+0.26(+4.08%)
Nov 13, 2023
6.710
6.710
6.290
6.370
1,018,247
-0.31(-4.64%)
Nov 10, 2023
6.050
6.760
5.960
6.680
3,099,025
+1.40(+26.52%)
Nov 09, 2023
5.660
5.660
5.260
5.280
1,001,120
-0.31(-5.55%)
Nov 08, 2023
5.590
5.630
5.530
5.590
263,636
-0.04(-0.71%)
Nov 07, 2023
5.560
5.695
5.510
5.630
364,526
+0.07(+1.26%)
Nov 06, 2023
5.590
5.660
5.500
5.560
615,560
-0.02(-0.36%)
Nov 03, 2023
5.570
5.655
5.500
5.580
476,664
+0.15(+2.76%)
Nov 02, 2023
5.270
5.440
5.170
5.430
630,738
+0.27(+5.23%)
Nov 01, 2023
5.090
5.190
5.000
5.160
678,993
+0.07(+1.38%)
Oct 31, 2023
4.990
5.140
4.960
5.090
611,607
+0.07(+1.39%)
Oct 30, 2023
4.960
5.027
4.820
5.020
522,809
+0.14(+2.87%)
Oct 27, 2023
5.050
5.050
4.840
4.880
460,772
-0.15(-2.98%)
Oct 26, 2023
5.020
5.105
4.880
5.030
653,521
+0.00(+0.00%)
Oct 25, 2023
5.090
5.150
5.010
5.030
527,761
-0.13(-2.52%)
Oct 24, 2023
5.130
5.230
5.090
5.160
379,391
+0.12(+2.38%)
Oct 23, 2023
5.130
5.190
5.000
5.040
362,155
-0.12(-2.33%)
Oct 20, 2023
5.170
5.185
5.080
5.160
377,049
+0.00(+0.00%)
Oct 19, 2023
5.200
5.285
5.130
5.160
317,396
-0.05(-0.96%)
Oct 18, 2023
5.330
5.390
5.170
5.210
527,337
-0.19(-3.52%)
Oct 17, 2023
5.130
5.430
5.110
5.400
550,535
+0.20(+3.85%)
Oct 16, 2023
5.110
5.290
5.039
5.200
524,394
+0.19(+3.79%)
Oct 13, 2023
4.970
5.045
4.900
5.010
477,544
+0.04(+0.80%)
Oct 12, 2023
5.110
5.130
4.930
4.970
403,088
-0.13(-2.55%)
Oct 11, 2023
5.220
5.300
5.070
5.100
350,235
-0.11(-2.11%)
Oct 10, 2023
5.150
5.300
5.100
5.210
487,325
+0.08(+1.56%)
Oct 09, 2023
5.070
5.200
5.010
5.130
418,856
-0.08(-1.54%)
Oct 06, 2023
5.040
5.220
5.001
5.210
388,050
+0.12(+2.36%)
Oct 05, 2023
5.190
5.200
4.970
5.090
569,971
-0.13(-2.49%)
Oct 04, 2023
5.140
5.225
5.080
5.220
416,849
+0.08(+1.56%)
Oct 03, 2023
5.200
5.300
5.090
5.140
549,000
-0.13(-2.47%)
Oct 02, 2023
5.370
5.460
5.270
5.270
378,977
-0.14(-2.59%)
Sep 29, 2023
5.440
5.590
5.370
5.410
479,847
+0.03(+0.56%)
Sep 28, 2023
5.360
5.485
5.310
5.380
400,968
+0.01(+0.19%)
Sep 27, 2023
5.330
5.500
5.270
5.370
675,902
+0.10(+1.90%)
Sep 26, 2023
5.490
5.610
5.230
5.270
802,144
-0.32(-5.72%)
Sep 25, 2023
5.480
5.610
5.590
5.590
464,840
+0.08(+1.45%)
Sep 22, 2023
5.630
5.640
5.480
5.510
469,868
-0.08(-1.43%)
Sep 21, 2023
5.630
5.730
5.560
5.590
550,329
-0.10(-1.76%)
Sep 20, 2023
5.830
5.885
5.690
5.690
346,479
-0.11(-1.90%)
Sep 19, 2023
5.820
5.845
5.640
5.800
570,690
-0.02(-0.34%)
Sep 18, 2023
5.900
5.930
5.810
5.820
504,307
-0.12(-2.02%)
Sep 15, 2023
5.970
6.030
5.790
5.940
3,784,549
-0.01(-0.17%)
Sep 14, 2023
5.880
6.020
5.820
5.950
732,353
+0.14(+2.41%)
Sep 13, 2023
5.830
5.850
5.710
5.810
555,026
+0.03(+0.52%)
Sep 12, 2023
5.740
5.820
5.640
5.780
628,347
-0.05(-0.86%)
Sep 11, 2023
5.850
6.020
5.820
5.830
591,102
+0.04(+0.69%)
Sep 08, 2023
5.870
5.885
5.675
5.790
636,856
-0.08(-1.36%)
Sep 07, 2023
6.190
6.190
5.810
5.870
818,825
-0.38(-6.08%)
Sep 06, 2023
6.100
6.290
6.020
6.250
1,095,209
+0.15(+2.46%)
Sep 05, 2023
5.840
6.140
5.790
6.100
940,292
+0.27(+4.63%)
Sep 01, 2023
5.840
5.940
5.740
5.830
595,754
+0.09(+1.57%)
Aug 31, 2023
5.630
5.790
5.620
5.740
700,072
+0.13(+2.32%)
Aug 30, 2023
5.450
5.715
5.410
5.610
877,952
+0.12(+2.19%)
Aug 29, 2023
5.430
5.525
5.390
5.490
775,544
+0.04(+0.73%)
Aug 28, 2023
5.620
5.639
5.375
5.450
689,021
-0.14(-2.50%)
Aug 25, 2023
5.510
5.620
5.365
5.590
755,895
+0.03(+0.54%)
Aug 24, 2023
5.630
5.880
5.520
5.560
2,133,370
-0.60(-9.74%)
Aug 23, 2023
6.150
6.190
6.080
6.160
570,051
-0.02(-0.32%)
Aug 22, 2023
6.240
6.300
6.135
6.180
595,489
-0.01(-0.16%)
Aug 21, 2023
6.190
6.320
6.100
6.190
557,007
+0.00(+0.00%)
Aug 18, 2023
6.070
6.280
6.020
6.190
541,170
+0.04(+0.65%)
Aug 17, 2023
6.280
6.390
6.150
6.150
471,261
-0.13(-2.07%)
Aug 16, 2023
6.270
6.340
6.250
6.280
625,565
-0.02(-0.32%)
Aug 15, 2023
6.240
6.320
6.160
6.300
677,040
+0.01(+0.16%)
Aug 14, 2023
6.350
6.450
6.170
6.290
710,405
-0.13(-2.02%)
Aug 11, 2023
6.650
6.700
6.405
6.420
1,155,598
-0.29(-4.32%)
Aug 10, 2023
6.440
6.710
6.310
6.710
1,302,795
+0.30(+4.68%)
Aug 09, 2023
7.400
7.490
6.370
6.410
2,677,245
-0.87(-11.95%)
Aug 08, 2023
7.160
7.300
7.080
7.280
977,449
-0.07(-0.95%)
Aug 07, 2023
7.380
7.445
7.225
7.350
829,738
-0.01(-0.14%)
Aug 04, 2023
7.240
7.420
7.110
7.360
839,238
+0.12(+1.66%)
Aug 03, 2023
7.300
7.370
7.155
7.240
763,336
-0.15(-2.03%)
Aug 02, 2023
7.510
7.510
7.200
7.390
925,617
-0.18(-2.38%)
Aug 01, 2023
7.330
7.570
7.270
7.570
933,938
+0.12(+1.61%)
Jul 31, 2023
7.120
7.500
7.080
7.450
1,665,736
+0.38(+5.37%)
Jul 28, 2023
6.930
7.190
6.880
7.070
2,542,622
+0.34(+5.05%)
Jul 27, 2023
7.410
7.420
6.695
6.730
3,419,716
-0.61(-8.31%)
Jul 26, 2023
7.400
7.540
7.265
7.340
551,851
+0.00(+0.00%)
Jul 25, 2023
7.230
7.380
7.120
7.340
613,566
+0.09(+1.24%)
Jul 24, 2023
7.300
7.375
7.230
7.250
403,555
-0.03(-0.41%)
Jul 21, 2023
7.430
7.580
7.260
7.280
558,138
-0.08(-1.09%)
Jul 20, 2023
7.490
7.710
7.300
7.360
633,162
-0.14(-1.87%)
Jul 19, 2023
7.450
7.610
7.331
7.500
985,621
+0.12(+1.63%)
Jul 18, 2023
7.420
7.638
7.280
7.380
1,686,185
-0.11(-1.47%)
Jul 17, 2023
7.510
7.650
7.430
7.490
612,090
-0.04(-0.53%)
Jul 14, 2023
7.210
7.600
7.170
7.530
1,310,006
+0.36(+5.02%)
Jul 13, 2023
7.190
7.260
6.980
7.170
1,866,824
+0.07(+0.99%)
Jul 12, 2023
7.350
7.350
6.930
7.100
2,156,105
-0.05(-0.70%)
Jul 11, 2023
7.030
7.340
6.970
7.150
1,236,396
+0.17(+2.44%)
Jul 10, 2023
7.120
7.190
6.890
6.980
856,331
-0.04(-0.57%)
Jul 07, 2023
6.540
7.110
6.525
7.020
1,126,058
+0.50(+7.67%)
Jul 06, 2023
6.610
6.640
6.350
6.520
372,647
-0.13(-1.95%)
Jul 05, 2023
6.700
6.730
6.590
6.650
775,848
-0.08(-1.19%)
Jul 03, 2023
6.750
6.890
6.680
6.730
210,759
-0.02(-0.30%)
Jun 30, 2023
6.890
6.980
6.740
6.750
321,357
-0.08(-1.17%)
Jun 29, 2023
6.710
6.855
6.660
6.830
494,619
+0.12(+1.79%)
Jun 28, 2023
6.650
6.770
6.640
6.710
320,635
+0.04(+0.60%)
Jun 27, 2023
6.610
6.760
6.575
6.670
482,152
+0.09(+1.37%)
Jun 26, 2023
6.500
6.675
6.500
6.580
433,137
+0.05(+0.77%)
Jun 23, 2023
6.580
6.680
6.520
6.530
2,140,584
-0.15(-2.25%)
Jun 22, 2023
6.820
6.850
6.640
6.680
425,116
-0.19(-2.77%)
Jun 21, 2023
7.000
7.040
6.790
6.870
498,091
-0.16(-2.28%)
Jun 20, 2023
7.160
7.190
6.982
7.030
488,663
-0.19(-2.63%)
Jun 16, 2023
7.400
7.400
7.090
7.220
594,342
-0.07(-0.96%)
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.