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
Interface Inc
(NQ:
TILE
)
16.11
-0.07 (-0.43%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Jan 31, 2024
12.79
12.90
12.40
12.40
311,865
-0.35(-2.74%)
Jan 30, 2024
12.42
12.86
12.35
12.74
307,546
+0.25(+2.00%)
Jan 29, 2024
12.36
12.51
12.18
12.49
142,735
+0.17(+1.38%)
Jan 26, 2024
12.42
12.42
12.01
12.33
141,065
+0.02(+0.16%)
Jan 25, 2024
12.45
12.55
12.06
12.31
228,759
+0.10(+0.82%)
Jan 24, 2024
12.46
12.58
12.16
12.21
213,091
-0.15(-1.21%)
Jan 23, 2024
12.47
12.72
12.30
12.36
318,397
+0.00(+0.00%)
Jan 22, 2024
11.93
12.38
11.85
12.36
270,015
+0.59(+5.01%)
Jan 19, 2024
11.84
11.84
11.57
11.77
175,146
+0.00(+0.00%)
Jan 18, 2024
11.79
11.91
11.60
11.77
204,160
+0.11(+0.94%)
Jan 17, 2024
11.47
11.68
11.47
11.66
256,256
-0.04(-0.34%)
Jan 16, 2024
11.90
11.97
11.61
11.70
215,103
-0.33(-2.74%)
Jan 12, 2024
12.24
12.24
11.99
12.03
167,274
+0.00(+0.00%)
Jan 11, 2024
12.08
12.13
11.79
12.03
190,245
-0.12(-0.99%)
Jan 10, 2024
12.05
12.18
11.97
12.15
197,937
+0.07(+0.58%)
Jan 09, 2024
11.95
12.15
11.87
12.08
220,835
-0.08(-0.66%)
Jan 08, 2024
12.06
12.25
12.05
12.16
172,805
+0.06(+0.50%)
Jan 05, 2024
11.87
12.26
11.68
12.10
436,845
+0.11(+0.92%)
Jan 04, 2024
12.34
12.34
11.89
11.99
458,711
-0.29(-2.36%)
Jan 03, 2024
12.46
12.60
12.08
12.28
286,836
-0.30(-2.38%)
Jan 02, 2024
12.55
12.61
12.38
12.57
156,650
-0.03(-0.24%)
Dec 29, 2023
12.76
12.80
12.59
12.60
193,138
-0.18(-1.41%)
Dec 28, 2023
12.74
12.80
12.68
12.78
161,841
-0.06(-0.47%)
Dec 27, 2023
12.85
12.98
12.75
12.84
171,705
+0.04(+0.31%)
Dec 26, 2023
12.65
12.87
12.54
12.80
172,770
+0.16(+1.26%)
Dec 22, 2023
12.62
12.68
12.51
12.64
305,090
+0.13(+1.04%)
Dec 21, 2023
12.33
12.51
12.24
12.51
237,754
+0.27(+2.20%)
Dec 20, 2023
12.36
12.75
12.24
12.25
305,551
-0.22(-1.76%)
Dec 19, 2023
12.17
12.48
12.01
12.46
272,988
+0.42(+3.48%)
Dec 18, 2023
12.30
12.34
11.88
12.05
320,176
-0.25(-2.03%)
Dec 15, 2023
12.07
12.34
11.90
12.30
1,915,586
+0.32(+2.67%)
Dec 14, 2023
11.73
12.07
11.72
11.98
302,901
+0.48(+4.17%)
Dec 13, 2023
11.28
11.55
10.99
11.50
404,040
+0.20(+1.77%)
Dec 12, 2023
11.21
11.42
11.13
11.30
316,512
+0.12(+1.07%)
Dec 11, 2023
11.07
11.22
10.97
11.18
532,536
+0.12(+1.08%)
Dec 08, 2023
11.03
11.23
11.03
11.06
205,363
+0.00(+0.00%)
Dec 07, 2023
10.91
11.06
10.74
11.06
209,484
+0.16(+1.47%)
Dec 06, 2023
10.80
11.04
10.70
10.90
306,067
+0.15(+1.39%)
Dec 05, 2023
10.95
11.00
10.72
10.75
255,716
-0.25(-2.27%)
Dec 04, 2023
10.58
11.02
10.20
11.00
287,052
+0.40(+3.77%)
Dec 01, 2023
10.07
10.65
10.06
10.60
261,897
+0.50(+4.95%)
Nov 30, 2023
10.10
10.27
9.968
10.10
296,429
+0.05(+0.50%)
Nov 29, 2023
10.03
10.08
9.888
10.05
190,820
+0.14(+1.41%)
Nov 28, 2023
9.968
10.17
9.848
9.908
166,442
-0.06(-0.60%)
Nov 27, 2023
9.968
10.05
9.908
9.968
505,776
-0.08(-0.79%)
Nov 24, 2023
10.01
10.09
9.988
10.05
76,007
+0.08(+0.80%)
Nov 22, 2023
10.03
10.11
9.948
9.968
78,522
+0.01(+0.10%)
Nov 21, 2023
10.01
10.08
9.889
9.958
107,143
-0.16(-1.58%)
Nov 20, 2023
10.14
10.14
10.01
10.12
157,322
-0.02(-0.20%)
Nov 17, 2023
10.08
10.23
10.01
10.14
233,985
+0.19(+1.91%)
Nov 16, 2023
9.998
9.998
9.759
9.948
249,980
-0.09(-0.89%)
Nov 15, 2023
9.828
10.14
9.818
10.04
181,412
+0.14(+1.41%)
Nov 14, 2023
9.649
9.908
9.649
9.898
222,148
+0.59(+6.32%)
Nov 13, 2023
9.260
9.359
9.190
9.310
159,524
-0.02(-0.21%)
Nov 10, 2023
9.090
9.349
9.030
9.329
193,217
+0.27(+2.97%)
Nov 09, 2023
9.359
9.359
9.020
9.060
314,786
-0.22(-2.37%)
Nov 08, 2023
9.339
9.359
9.200
9.280
209,026
-0.06(-0.64%)
Nov 07, 2023
9.469
9.469
9.160
9.339
211,838
-0.14(-1.47%)
Nov 06, 2023
9.559
9.655
9.320
9.479
295,760
-0.08(-0.84%)
Nov 03, 2023
9.349
9.883
9.200
9.559
412,457
+0.16(+1.70%)
Nov 02, 2023
9.060
9.399
9.060
9.399
272,571
+0.43(+4.78%)
Nov 01, 2023
8.841
8.970
8.242
8.970
317,748
+0.10(+1.12%)
Oct 31, 2023
8.781
8.950
8.731
8.870
256,069
+0.09(+1.02%)
Oct 30, 2023
8.801
8.851
8.741
8.781
247,461
+0.10(+1.15%)
Oct 27, 2023
8.870
8.900
8.631
8.681
251,529
-0.20(-2.25%)
Oct 26, 2023
8.920
9.000
8.841
8.880
255,056
+0.00(+0.00%)
Oct 25, 2023
8.920
8.980
8.851
8.880
226,874
-0.11(-1.22%)
Oct 24, 2023
9.120
9.230
8.970
8.990
196,594
-0.03(-0.33%)
Oct 23, 2023
9.180
9.290
8.910
9.020
432,648
-0.20(-2.16%)
Oct 20, 2023
9.270
9.290
9.170
9.220
205,890
-0.01(-0.11%)
Oct 19, 2023
9.260
9.419
9.190
9.230
196,479
-0.12(-1.28%)
Oct 18, 2023
9.539
9.539
9.275
9.349
168,604
-0.25(-2.60%)
Oct 17, 2023
9.459
9.774
9.459
9.599
208,544
+0.09(+0.94%)
Oct 16, 2023
9.349
9.594
9.389
9.509
144,900
+0.26(+2.80%)
Oct 13, 2023
9.359
9.589
9.130
9.250
164,857
-0.08(-0.86%)
Oct 12, 2023
9.469
9.469
9.200
9.329
152,133
-0.14(-1.48%)
Oct 11, 2023
9.549
9.739
9.379
9.469
141,232
-0.03(-0.32%)
Oct 10, 2023
9.509
9.609
9.479
9.499
173,695
+0.04(+0.42%)
Oct 09, 2023
9.320
9.549
9.280
9.459
184,465
+0.04(+0.42%)
Oct 06, 2023
9.778
9.818
9.399
9.419
244,737
-0.42(-4.31%)
Oct 05, 2023
9.818
9.923
9.669
9.843
253,622
+0.03(+0.36%)
Oct 04, 2023
9.549
9.818
9.509
9.808
282,849
+0.26(+2.72%)
Oct 03, 2023
9.609
9.639
9.439
9.549
175,131
-0.07(-0.73%)
Oct 02, 2023
9.778
9.888
9.479
9.619
284,738
-0.17(-1.73%)
Sep 29, 2023
10.01
10.04
9.714
9.788
370,827
-0.17(-1.70%)
Sep 28, 2023
9.928
10.12
9.928
9.958
347,796
+0.03(+0.30%)
Sep 27, 2023
9.749
9.998
9.749
9.928
255,798
+0.26(+2.68%)
Sep 26, 2023
9.669
9.828
9.619
9.669
243,087
-0.14(-1.42%)
Sep 25, 2023
9.639
9.848
9.764
9.808
164,627
+0.08(+0.82%)
Sep 22, 2023
10.03
10.08
9.709
9.729
210,499
-0.25(-2.50%)
Sep 21, 2023
9.699
10.01
9.619
9.978
631,061
+0.25(+2.56%)
Sep 20, 2023
9.788
10.02
9.709
9.729
182,129
-0.02(-0.20%)
Sep 19, 2023
9.699
9.769
9.629
9.749
148,854
+0.02(+0.21%)
Sep 18, 2023
9.778
9.798
9.579
9.729
209,373
+0.00(+0.00%)
Sep 15, 2023
9.828
9.878
9.609
9.729
1,025,297
-0.15(-1.52%)
Sep 14, 2023
9.679
9.898
9.599
9.878
195,614
+0.35(+3.66%)
Sep 13, 2023
9.409
9.539
9.270
9.529
281,538
+0.10(+1.06%)
Sep 12, 2023
9.719
9.778
9.389
9.429
263,676
-0.33(-3.37%)
Sep 11, 2023
9.499
9.774
9.439
9.759
380,496
+0.31(+3.27%)
Sep 08, 2023
9.479
9.569
9.280
9.449
280,908
-0.01(-0.11%)
Sep 07, 2023
9.878
9.933
9.329
9.459
734,987
-0.47(-4.72%)
Sep 06, 2023
10.23
10.23
9.853
9.928
364,391
-0.32(-3.12%)
Sep 05, 2023
10.51
10.51
10.20
10.25
482,832
-0.36(-3.39%)
Sep 01, 2023
10.35
10.72
10.35
10.61
249,887
+0.30(+2.90%)
Aug 31, 2023
10.27
10.41
10.18
10.31
251,107
+0.09(+0.88%)
Aug 30, 2023
10.09
10.28
10.09
10.22
438,064
+0.08(+0.79%)
Aug 29, 2023
9.948
10.15
9.839
10.14
142,896
+0.20(+2.01%)
Aug 28, 2023
9.839
10.01
9.839
9.938
222,899
+0.10(+1.01%)
Aug 25, 2023
9.889
9.933
9.729
9.839
144,562
+0.01(+0.10%)
Aug 24, 2023
9.879
10.04
9.784
9.829
228,781
-0.14(-1.40%)
Aug 23, 2023
9.849
10.01
9.769
9.968
134,216
+0.09(+0.91%)
Aug 22, 2023
9.849
9.933
9.789
9.879
155,368
+0.06(+0.66%)
Aug 21, 2023
9.998
10.04
9.789
9.814
179,367
-0.14(-1.45%)
Aug 18, 2023
9.819
9.998
9.819
9.958
194,528
+0.02(+0.20%)
Aug 17, 2023
9.899
10.03
9.839
9.938
225,322
+0.05(+0.50%)
Aug 16, 2023
10.03
10.18
9.879
9.889
171,168
-0.22(-2.17%)
Aug 15, 2023
10.18
10.19
10.05
10.11
154,053
-0.09(-0.88%)
Aug 14, 2023
10.28
10.28
10.10
10.20
188,919
-0.11(-1.06%)
Aug 11, 2023
10.22
10.32
9.978
10.31
226,940
+0.07(+0.68%)
Aug 10, 2023
10.37
10.51
10.21
10.24
216,746
-0.10(-0.96%)
Aug 09, 2023
10.30
10.39
10.17
10.34
217,724
+0.05(+0.49%)
Aug 08, 2023
10.10
10.32
9.988
10.29
388,624
+0.07(+0.68%)
Aug 07, 2023
9.968
10.36
9.918
10.22
442,616
+0.48(+4.91%)
Aug 04, 2023
10.07
10.29
9.649
9.739
392,691
-0.08(-0.81%)
Aug 03, 2023
9.709
9.849
9.649
9.819
229,345
+0.04(+0.41%)
Aug 02, 2023
9.749
9.804
9.659
9.779
201,085
-0.06(-0.61%)
Aug 01, 2023
9.659
9.874
9.580
9.839
238,992
+0.10(+1.02%)
Jul 31, 2023
9.490
9.759
9.490
9.739
220,208
+0.25(+2.63%)
Jul 28, 2023
9.759
9.809
9.430
9.490
230,083
-0.17(-1.75%)
Jul 27, 2023
9.520
9.659
9.492
9.659
648,120
+0.18(+1.89%)
Jul 26, 2023
9.271
9.530
9.271
9.480
323,642
+0.19(+2.04%)
Jul 25, 2023
9.300
9.400
9.196
9.290
248,336
-0.05(-0.53%)
Jul 24, 2023
9.131
9.420
9.121
9.340
215,461
+0.17(+1.85%)
Jul 21, 2023
9.201
9.271
9.101
9.171
233,977
+0.08(+0.88%)
Jul 20, 2023
9.181
9.211
8.986
9.091
234,711
-0.09(-0.98%)
Jul 19, 2023
9.201
9.221
8.832
9.181
189,968
-0.01(-0.11%)
Jul 18, 2023
9.031
9.261
9.011
9.191
236,366
+0.12(+1.32%)
Jul 17, 2023
9.071
9.181
9.011
9.071
167,079
-0.04(-0.44%)
Jul 14, 2023
9.141
9.141
8.962
9.111
230,798
-0.07(-0.76%)
Jul 13, 2023
9.121
9.246
9.071
9.181
246,927
+0.11(+1.21%)
Jul 12, 2023
9.031
9.181
8.962
9.071
283,429
+0.25(+2.82%)
Jul 11, 2023
8.722
8.842
8.692
8.822
261,567
+0.08(+0.97%)
Jul 10, 2023
8.732
8.902
8.653
8.737
222,039
-0.05(-0.62%)
Jul 07, 2023
8.583
8.852
8.583
8.792
466,138
+0.12(+1.38%)
Jul 06, 2023
8.643
8.692
8.463
8.672
293,177
-0.06(-0.68%)
Jul 05, 2023
8.981
8.981
8.727
8.732
331,900
-0.29(-3.20%)
Jul 03, 2023
8.732
9.051
8.722
9.021
189,868
+0.26(+2.96%)
Jun 30, 2023
8.742
8.807
8.618
8.762
309,272
+0.12(+1.38%)
Jun 29, 2023
8.453
8.662
8.453
8.643
187,185
+0.20(+2.36%)
Jun 28, 2023
8.513
8.553
8.413
8.443
215,719
-0.06(-0.70%)
Jun 27, 2023
8.334
8.553
8.284
8.503
179,123
+0.21(+2.52%)
Jun 26, 2023
8.244
8.383
8.184
8.294
271,542
+0.01(+0.12%)
Jun 23, 2023
8.244
8.393
8.124
8.284
2,009,984
-0.15(-1.77%)
Jun 22, 2023
8.314
8.443
8.034
8.433
332,836
+0.13(+1.56%)
Jun 21, 2023
8.393
8.483
8.219
8.304
491,811
-0.08(-0.95%)
Jun 20, 2023
8.343
8.423
8.209
8.383
619,925
-0.02(-0.24%)
Jun 16, 2023
8.324
8.423
8.104
8.403
2,469,069
+0.13(+1.57%)
Jun 15, 2023
8.104
8.284
7.985
8.274
576,993
+0.15(+1.84%)
Jun 14, 2023
8.144
8.234
8.034
8.124
735,795
+0.00(+0.00%)
Jun 13, 2023
8.094
8.264
7.965
8.124
419,136
+0.08(+0.99%)
Jun 12, 2023
8.114
8.114
7.955
8.044
502,198
-0.10(-1.22%)
Jun 09, 2023
7.975
8.164
7.506
8.144
599,629
+0.18(+2.25%)
Jun 08, 2023
8.084
8.104
7.845
7.965
248,523
-0.12(-1.48%)
Jun 07, 2023
7.785
8.104
7.785
8.084
364,053
+0.39(+5.12%)
Jun 06, 2023
7.197
7.725
7.058
7.691
1,082,470
+0.46(+6.41%)
Jun 05, 2023
7.317
7.392
7.147
7.227
410,367
-0.15(-2.03%)
Jun 02, 2023
7.157
7.426
7.038
7.377
430,492
+0.35(+4.96%)
Jun 01, 2023
6.898
7.157
6.788
7.028
412,770
+0.13(+1.88%)
May 31, 2023
6.938
7.067
6.619
6.898
1,008,417
-0.09(-1.28%)
May 30, 2023
7.008
7.067
6.878
6.988
348,724
+0.00(+0.00%)
May 26, 2023
7.067
7.326
6.978
6.988
337,587
-0.10(-1.40%)
May 25, 2023
7.087
7.157
6.995
7.087
228,014
-0.08(-1.11%)
May 24, 2023
7.167
7.197
7.047
7.167
262,362
-0.01(-0.14%)
May 23, 2023
7.107
7.376
7.047
7.177
307,635
+0.07(+0.98%)
May 22, 2023
7.057
7.207
6.989
7.107
313,036
+0.06(+0.85%)
May 19, 2023
7.441
7.441
7.032
7.047
340,934
-0.15(-2.07%)
May 18, 2023
6.848
7.232
6.729
7.197
488,950
+0.36(+5.24%)
May 17, 2023
6.639
6.873
6.590
6.838
501,796
+0.25(+3.78%)
May 16, 2023
6.888
6.898
6.480
6.590
350,685
-0.34(-4.89%)
May 15, 2023
6.928
7.047
6.868
6.928
314,694
+0.04(+0.58%)
May 12, 2023
6.938
7.047
6.843
6.888
290,912
-0.02(-0.36%)
May 11, 2023
6.818
6.988
6.818
6.913
386,227
-0.02(-0.36%)
May 10, 2023
7.027
7.097
6.714
6.938
532,118
-0.01(-0.14%)
May 09, 2023
7.087
7.137
6.848
6.948
412,355
-0.14(-1.97%)
May 08, 2023
7.366
7.515
6.978
7.087
409,748
-0.34(-4.56%)
May 05, 2023
7.227
7.809
7.117
7.426
731,727
-0.26(-3.37%)
May 04, 2023
7.565
7.719
7.515
7.684
282,443
+0.07(+0.91%)
May 03, 2023
7.665
8.013
7.605
7.615
348,310
+0.00(+0.00%)
May 02, 2023
7.744
7.754
7.495
7.615
220,445
-0.19(-2.42%)
May 01, 2023
7.794
7.943
7.744
7.804
195,771
+0.00(+0.00%)
Apr 28, 2023
7.366
7.844
7.366
7.804
414,612
+0.44(+5.95%)
Apr 27, 2023
7.356
7.426
7.266
7.366
195,043
+0.11(+1.51%)
Apr 26, 2023
7.436
7.475
7.192
7.256
226,862
-0.26(-3.44%)
Apr 25, 2023
7.754
7.774
7.465
7.515
214,003
-0.30(-3.82%)
Apr 24, 2023
7.814
7.973
7.764
7.814
215,571
+0.03(+0.38%)
Apr 21, 2023
7.864
7.923
7.754
7.784
256,936
-0.09(-1.14%)
Apr 20, 2023
7.844
7.973
7.754
7.874
268,258
-0.08(-1.00%)
Apr 19, 2023
7.764
8.033
7.744
7.953
242,728
+0.17(+2.24%)
Apr 18, 2023
7.884
7.983
7.759
7.779
520,957
-0.12(-1.57%)
Apr 17, 2023
7.774
7.903
7.712
7.903
217,494
+0.17(+2.19%)
Apr 14, 2023
7.774
7.933
7.625
7.734
272,875
-0.03(-0.38%)
Apr 13, 2023
7.694
7.804
7.475
7.764
285,463
+0.16(+2.09%)
Apr 12, 2023
7.704
7.804
7.565
7.605
208,253
-0.03(-0.39%)
Apr 11, 2023
7.625
7.719
7.515
7.635
272,874
+0.08(+1.05%)
Apr 10, 2023
7.465
7.694
7.455
7.555
299,858
+0.07(+0.93%)
Apr 06, 2023
7.465
7.545
7.346
7.485
212,758
+0.02(+0.27%)
Apr 05, 2023
7.585
7.655
7.406
7.465
255,550
-0.16(-2.09%)
Apr 04, 2023
8.093
8.182
7.595
7.625
263,380
-0.47(-5.78%)
Apr 03, 2023
8.083
8.157
7.983
8.093
370,027
+0.01(+0.12%)
Mar 31, 2023
7.893
8.322
7.893
8.083
303,266
+0.23(+2.92%)
Mar 30, 2023
7.953
8.013
7.794
7.854
217,506
+0.02(+0.25%)
Mar 29, 2023
7.993
8.062
7.774
7.834
181,960
-0.08(-1.01%)
Mar 28, 2023
7.903
8.152
7.734
7.913
530,105
-0.06(-0.75%)
Mar 27, 2023
7.883
8.013
7.764
7.973
283,557
+0.21(+2.69%)
Mar 24, 2023
7.665
7.804
7.476
7.764
276,405
-0.02(-0.26%)
Mar 23, 2023
7.675
7.854
7.645
7.784
509,791
+0.14(+1.82%)
Mar 22, 2023
7.874
7.913
7.645
7.645
277,235
-0.25(-3.15%)
Mar 21, 2023
7.854
8.003
7.709
7.893
410,351
+0.22(+2.85%)
Mar 20, 2023
7.734
7.883
7.645
7.675
374,467
+0.07(+0.92%)
Mar 17, 2023
7.764
7.764
7.555
7.605
988,569
-0.19(-2.42%)
Mar 16, 2023
7.714
7.824
7.416
7.794
394,769
-0.08(-1.01%)
Mar 15, 2023
7.764
7.893
7.536
7.874
525,200
-0.14(-1.74%)
Mar 14, 2023
8.221
8.241
7.943
8.013
525,674
+0.06(+0.75%)
Mar 13, 2023
8.142
8.162
7.846
7.953
515,667
-0.41(-4.88%)
Mar 10, 2023
8.629
8.917
8.202
8.361
460,891
-0.26(-3.00%)
Mar 09, 2023
8.897
9.027
8.579
8.619
344,251
-0.31(-3.45%)
Mar 08, 2023
8.579
8.947
8.559
8.927
401,971
+0.28(+3.22%)
Mar 07, 2023
8.758
8.758
8.460
8.649
602,247
-0.12(-1.36%)
Mar 06, 2023
9.285
9.285
8.569
8.768
628,753
-0.56(-5.97%)
Mar 03, 2023
9.554
9.554
9.196
9.325
487,632
-0.15(-1.57%)
Mar 02, 2023
9.186
9.484
9.106
9.474
615,834
+0.22(+2.36%)
Mar 01, 2023
9.047
9.464
9.047
9.255
881,069
+0.49(+5.56%)
Feb 28, 2023
8.788
8.987
8.500
8.768
738,030
-0.09(-1.01%)
Feb 27, 2023
8.868
8.962
8.763
8.858
605,688
+0.11(+1.31%)
Feb 24, 2023
8.510
8.828
8.390
8.743
710,585
+0.09(+1.09%)
Feb 23, 2023
8.559
8.818
8.381
8.649
818,953
+0.15(+1.75%)
Feb 22, 2023
10.09
10.21
8.420
8.500
1,421,061
-2.57(-23.25%)
Feb 21, 2023
11.09
11.29
11.04
11.07
275,811
-0.29(-2.54%)
Feb 17, 2023
11.51
11.51
11.05
11.36
493,839
-0.07(-0.61%)
Feb 16, 2023
11.25
11.56
11.18
11.43
344,099
-0.05(-0.43%)
Feb 15, 2023
11.33
11.56
11.24
11.48
421,188
+0.10(+0.87%)
Feb 14, 2023
11.54
11.54
10.96
11.38
553,242
-0.18(-1.55%)
Feb 13, 2023
11.37
11.62
11.25
11.56
359,011
+0.23(+2.02%)
Feb 10, 2023
11.19
11.45
11.17
11.33
285,007
+0.04(+0.35%)
Feb 09, 2023
11.49
11.55
11.22
11.29
327,608
-0.14(-1.22%)
Feb 08, 2023
11.55
11.58
11.38
11.43
177,878
-0.14(-1.25%)
Feb 07, 2023
11.47
11.73
11.39
11.58
326,017
+0.02(+0.22%)
Feb 06, 2023
11.78
11.92
11.45
11.55
182,113
-0.23(-1.94%)
Feb 03, 2023
11.83
12.02
11.77
11.78
283,892
-0.20(-1.66%)
Feb 02, 2023
11.71
12.22
11.71
11.98
265,226
+0.26(+2.21%)
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.