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
Kaixin Holdings
(NQ:
KXIN
)
0.1562
-0.0215 (-12.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
0.7695
0.8500
0.2700
0.2886
17,113,568
-0.44(-60.47%)
Jan 30, 2024
0.8000
0.8498
0.7100
0.7300
1,027,467
-0.03(-3.57%)
Jan 29, 2024
0.5670
0.7983
0.5670
0.7570
649,643
+0.19(+33.46%)
Jan 26, 2024
0.6088
0.6088
0.5610
0.5672
141,002
-0.04(-6.96%)
Jan 25, 2024
0.5900
0.6260
0.5900
0.6096
114,754
+0.02(+3.32%)
Jan 24, 2024
0.6015
0.6379
0.5842
0.5900
250,292
-0.01(-1.65%)
Jan 23, 2024
0.6000
0.6180
0.5800
0.5999
93,517
+0.03(+5.25%)
Jan 22, 2024
0.5890
0.6000
0.5582
0.5700
44,792
-0.01(-1.30%)
Jan 19, 2024
0.6650
0.6700
0.5544
0.5775
173,796
-0.04(-6.40%)
Jan 18, 2024
0.6462
0.6600
0.6121
0.6170
35,872
-0.01(-2.36%)
Jan 17, 2024
0.6500
0.6790
0.6200
0.6319
74,149
-0.04(-6.54%)
Jan 16, 2024
0.6800
0.6800
0.6301
0.6761
47,623
+0.05(+7.28%)
Jan 12, 2024
0.6250
0.6400
0.5902
0.6302
44,584
+0.01(+1.65%)
Jan 11, 2024
0.6700
0.6800
0.5800
0.6200
178,413
-0.03(-4.62%)
Jan 10, 2024
0.6322
0.6600
0.6040
0.6500
50,628
-0.00(-0.17%)
Jan 09, 2024
0.6900
0.7899
0.6355
0.6511
621,274
-0.07(-9.44%)
Jan 08, 2024
0.7001
0.7205
0.6600
0.7190
360,135
+0.01(+1.22%)
Jan 05, 2024
0.8100
0.8219
0.6600
0.7103
543,964
-0.13(-15.84%)
Jan 04, 2024
0.8500
0.8450
0.8050
0.8440
71,402
+0.04(+4.83%)
Jan 03, 2024
0.8770
0.8799
0.8000
0.8051
66,202
-0.07(-8.25%)
Jan 02, 2024
0.8624
0.8969
0.8203
0.8775
22,167
-0.00(-0.28%)
Dec 29, 2023
0.8990
0.9283
0.8700
0.8800
189,938
-0.02(-2.11%)
Dec 28, 2023
0.8327
0.9400
0.8327
0.8990
327,273
+0.07(+8.03%)
Dec 27, 2023
0.8350
0.8600
0.8101
0.8322
118,404
-0.01(-0.93%)
Dec 26, 2023
0.8500
0.8750
0.8100
0.8400
62,703
-0.01(-0.69%)
Dec 22, 2023
0.8735
0.9000
0.8296
0.8458
122,082
-0.03(-2.89%)
Dec 21, 2023
0.8900
0.9347
0.8502
0.8710
404,350
-0.02(-1.69%)
Dec 20, 2023
1.080
1.080
0.8860
0.8860
161,239
-0.03(-3.20%)
Dec 19, 2023
1.060
1.060
0.8633
0.9153
310,331
-0.05(-5.65%)
Dec 18, 2023
1.120
1.130
0.9601
0.9701
275,264
-0.08(-7.61%)
Dec 15, 2023
1.260
1.260
1.010
1.050
628,271
-0.22(-17.65%)
Dec 14, 2023
1.220
1.350
1.100
1.275
521,341
+0.09(+8.05%)
Dec 13, 2023
1.160
1.400
0.9500
1.180
1,522,157
-0.10(-7.81%)
Dec 12, 2023
1.450
2.010
0.7200
1.280
7,430,095
-0.34(-20.99%)
Dec 11, 2023
1.640
1.640
1.400
1.620
301,937
-0.07(-4.14%)
Dec 08, 2023
1.470
1.810
1.400
1.690
969,139
+0.27(+19.01%)
Dec 07, 2023
1.470
1.500
1.390
1.420
41,976
-0.09(-5.96%)
Dec 06, 2023
1.470
1.580
1.460
1.510
84,484
-0.01(-0.66%)
Dec 05, 2023
1.560
1.560
1.420
1.520
66,170
+0.01(+0.66%)
Dec 04, 2023
1.560
1.630
1.470
1.510
92,956
-0.12(-7.36%)
Dec 01, 2023
1.730
1.730
1.540
1.630
140,925
-0.02(-1.21%)
Nov 30, 2023
1.670
1.680
1.570
1.650
97,840
-0.02(-1.20%)
Nov 29, 2023
1.690
1.745
1.660
1.670
80,191
+0.00(+0.00%)
Nov 28, 2023
1.770
1.772
1.600
1.670
177,826
-0.11(-6.18%)
Nov 27, 2023
1.760
1.900
1.602
1.780
315,105
+0.02(+1.14%)
Nov 24, 2023
1.810
1.909
1.730
1.760
108,221
-0.14(-7.37%)
Nov 22, 2023
1.980
2.100
1.800
1.900
115,274
-0.04(-2.06%)
Nov 21, 2023
2.060
2.140
1.890
1.940
87,704
-0.11(-5.37%)
Nov 20, 2023
2.190
2.481
2.000
2.050
174,201
-0.14(-6.39%)
Nov 17, 2023
2.120
2.210
2.010
2.190
136,558
+0.10(+4.78%)
Nov 16, 2023
2.030
2.130
1.900
2.090
191,582
-0.05(-2.34%)
Nov 15, 2023
2.040
2.240
1.860
2.140
561,582
+0.19(+9.74%)
Nov 14, 2023
1.970
2.160
1.900
1.950
84,024
+0.07(+3.72%)
Nov 13, 2023
1.826
1.915
1.740
1.880
16,889
+0.07(+3.87%)
Nov 10, 2023
1.820
1.920
1.680
1.810
165,645
+0.04(+2.26%)
Nov 09, 2023
2.230
2.230
1.660
1.770
253,186
-0.44(-19.91%)
Nov 08, 2023
2.300
2.620
2.150
2.210
250,322
+0.02(+0.91%)
Nov 07, 2023
3.000
3.150
2.100
2.190
432,966
-1.32(-37.61%)
Nov 06, 2023
3.290
3.515
2.750
3.510
907,484
+0.01(+0.29%)
Nov 03, 2023
2.260
3.550
2.260
3.500
728,190
+1.05(+42.86%)
Nov 02, 2023
2.280
2.980
2.110
2.450
762,197
+0.12(+5.15%)
Nov 01, 2023
1.940
2.380
1.780
2.330
337,667
+0.36(+18.27%)
Oct 31, 2023
1.680
2.170
1.510
1.970
1,045,225
+0.30(+17.96%)
Oct 30, 2023
1.010
1.830
1.000
1.670
5,978,665
+0.67(+66.33%)
Oct 27, 2023
1.070
1.070
1.000
1.004
12,900
-0.05(-4.38%)
Oct 26, 2023
1.155
1.155
1.000
1.050
26,539
-0.07(-6.25%)
Oct 25, 2023
1.210
1.205
1.120
1.120
14,299
-0.03(-2.61%)
Oct 24, 2023
1.430
1.430
1.120
1.150
17,161
+0.04(+3.60%)
Oct 23, 2023
1.110
1.180
1.110
1.110
15,924
-0.02(-1.77%)
Oct 20, 2023
1.140
1.232
1.110
1.130
8,920
-0.03(-2.59%)
Oct 19, 2023
1.190
1.240
1.150
1.160
10,658
-0.03(-2.52%)
Oct 18, 2023
1.220
1.250
1.160
1.190
5,439
-0.01(-0.83%)
Oct 17, 2023
1.200
1.237
1.132
1.200
9,644
+0.01(+0.84%)
Oct 16, 2023
1.210
1.230
1.150
1.190
47,155
-0.06(-4.80%)
Oct 13, 2023
1.240
1.270
1.110
1.250
85,736
+0.13(+11.61%)
Oct 12, 2023
1.130
1.210
1.080
1.120
61,723
-0.03(-2.61%)
Oct 11, 2023
1.150
1.440
1.150
1.150
139,543
+0.00(+0.00%)
Oct 10, 2023
1.100
1.240
1.100
1.150
56,081
+0.08(+7.48%)
Oct 09, 2023
1.170
1.190
1.050
1.070
42,163
-0.09(-7.76%)
Oct 06, 2023
1.130
1.230
1.060
1.160
31,993
-0.01(-0.85%)
Oct 05, 2023
1.290
1.290
0.9646
1.170
68,333
-0.05(-4.10%)
Oct 04, 2023
1.500
1.500
1.210
1.220
41,173
-0.15(-10.95%)
Oct 03, 2023
1.620
1.620
1.310
1.370
34,202
-0.25(-15.43%)
Oct 02, 2023
1.750
1.818
1.600
1.620
33,405
-0.05(-2.99%)
Sep 29, 2023
1.980
2.080
1.600
1.670
302,352
-0.35(-17.33%)
Sep 28, 2023
2.040
2.180
1.930
2.020
399,035
-0.04(-2.17%)
Sep 27, 2023
2.010
2.290
1.804
2.065
269,563
-0.02(-0.73%)
Sep 26, 2023
2.030
2.500
1.850
2.080
382,421
+0.05(+2.46%)
Sep 25, 2023
2.120
2.130
2.002
2.030
67,766
-0.14(-6.60%)
Sep 22, 2023
2.130
2.290
2.100
2.174
25,519
+0.02(+0.92%)
Sep 21, 2023
2.330
2.396
2.100
2.154
45,223
-0.24(-9.89%)
Sep 20, 2023
2.590
2.720
2.310
2.390
89,518
-0.28(-10.64%)
Sep 19, 2023
2.690
2.800
2.620
2.675
26,642
-0.08(-2.74%)
Sep 18, 2023
3.000
3.000
2.750
2.750
28,826
-0.31(-10.13%)
Sep 15, 2023
2.780
3.080
2.640
3.060
128,218
-0.19(-5.99%)
Sep 14, 2023
3.600
3.675
3.158
3.255
111,489
-0.36(-10.07%)
Sep 13, 2023
3.900
4.048
3.450
3.619
71,100
-0.49(-11.93%)
Sep 12, 2023
4.200
4.470
3.915
4.110
137,837
+0.25(+6.41%)
Sep 11, 2023
3.900
4.425
3.621
3.862
86,115
+0.03(+0.66%)
Sep 08, 2023
4.500
4.500
3.645
3.837
183,675
-1.26(-24.76%)
Sep 07, 2023
2.655
5.519
2.647
5.100
1,712,954
+2.41(+89.94%)
Sep 06, 2023
2.745
2.745
2.550
2.685
17,905
-0.02(-0.56%)
Sep 05, 2023
2.700
2.759
2.678
2.700
7,252
-0.04(-1.42%)
Sep 01, 2023
2.763
2.763
2.678
2.739
6,906
+0.04(+1.33%)
Aug 31, 2023
2.840
2.840
2.678
2.703
6,766
-0.07(-2.59%)
Aug 30, 2023
2.745
2.820
2.679
2.775
12,627
+0.00(+0.00%)
Aug 29, 2023
2.775
2.850
2.678
2.775
28,653
-0.10(-3.34%)
Aug 28, 2023
2.775
2.907
2.775
2.871
4,452
-0.04(-1.24%)
Aug 25, 2023
2.988
2.988
2.733
2.907
15,909
-0.14(-4.58%)
Aug 24, 2023
3.000
3.075
2.715
3.046
21,632
+0.05(+1.65%)
Aug 23, 2023
3.086
3.299
2.700
2.997
48,456
-0.18(-5.80%)
Aug 22, 2023
3.076
3.300
3.000
3.182
28,104
+0.18(+6.05%)
Aug 21, 2023
3.055
3.150
2.790
3.000
10,775
-0.04(-1.23%)
Aug 18, 2023
3.270
3.270
3.015
3.038
8,322
-0.10(-3.11%)
Aug 17, 2023
3.135
3.210
2.775
3.135
19,894
+0.13(+4.34%)
Aug 16, 2023
3.000
3.225
2.565
3.005
44,766
-0.14(-4.44%)
Aug 15, 2023
3.120
3.239
3.033
3.144
6,784
+0.02(+0.53%)
Aug 14, 2023
3.255
3.438
2.792
3.127
42,259
-0.17(-5.23%)
Aug 11, 2023
3.075
3.430
3.075
3.300
32,300
-0.08(-2.48%)
Aug 10, 2023
3.720
3.720
3.300
3.384
27,286
-0.31(-8.29%)
Aug 09, 2023
3.600
3.750
3.525
3.690
27,305
+0.07(+1.86%)
Aug 08, 2023
3.615
3.750
3.600
3.623
19,301
-0.13(-3.44%)
Aug 07, 2023
3.855
3.855
3.675
3.752
35,988
-0.07(-1.96%)
Aug 04, 2023
3.795
4.050
3.675
3.826
30,542
+0.05(+1.35%)
Aug 03, 2023
3.870
3.870
3.645
3.776
33,187
+0.03(+0.72%)
Aug 02, 2023
3.870
3.900
3.600
3.748
29,660
-0.23(-5.66%)
Aug 01, 2023
3.750
3.975
3.796
3.974
49,735
+0.06(+1.49%)
Jul 31, 2023
4.093
4.093
3.825
3.915
73,102
-0.01(-0.19%)
Jul 28, 2023
4.005
4.120
3.900
3.922
18,180
+0.02(+0.58%)
Jul 27, 2023
4.095
4.200
3.826
3.900
16,127
-0.19(-4.76%)
Jul 26, 2023
4.050
4.425
3.900
4.095
80,695
-0.01(-0.29%)
Jul 25, 2023
4.230
4.500
4.050
4.107
28,000
+0.10(+2.51%)
Jul 24, 2023
4.050
4.275
3.990
4.006
9,738
-0.10(-2.52%)
Jul 21, 2023
4.050
4.278
4.050
4.110
20,162
-0.01(-0.25%)
Jul 20, 2023
4.020
4.185
3.908
4.120
18,973
+0.06(+1.59%)
Jul 19, 2023
4.165
4.167
4.050
4.056
11,212
-0.05(-1.24%)
Jul 18, 2023
4.090
4.245
3.977
4.107
17,393
-0.15(-3.59%)
Jul 17, 2023
4.215
4.275
4.065
4.260
9,376
+0.08(+1.79%)
Jul 14, 2023
4.200
4.350
4.058
4.185
14,417
-0.12(-2.79%)
Jul 13, 2023
4.350
4.407
4.200
4.305
24,352
-0.02(-0.42%)
Jul 12, 2023
4.563
4.680
4.200
4.323
24,833
-0.06(-1.44%)
Jul 11, 2023
4.380
4.484
4.268
4.386
10,721
+0.11(+2.60%)
Jul 10, 2023
4.255
4.498
4.050
4.275
11,731
-0.06(-1.38%)
Jul 07, 2023
4.500
4.545
4.216
4.335
28,245
+0.02(+0.56%)
Jul 06, 2023
4.650
4.650
4.205
4.311
14,462
-0.26(-5.77%)
Jul 05, 2023
4.500
4.769
4.388
4.575
20,355
-0.22(-4.51%)
Jul 03, 2023
4.650
4.800
4.500
4.791
3,601
+0.14(+3.03%)
Jun 30, 2023
4.582
4.725
4.426
4.650
18,710
-0.07(-1.56%)
Jun 29, 2023
4.938
4.980
4.515
4.723
37,329
-0.37(-7.22%)
Jun 28, 2023
4.800
5.100
4.803
5.091
9,970
+0.12(+2.38%)
Jun 27, 2023
5.064
5.100
4.816
4.973
16,621
-0.13(-2.53%)
Jun 26, 2023
5.400
5.400
5.100
5.101
8,411
-0.30(-5.53%)
Jun 23, 2023
5.250
5.430
5.101
5.400
16,078
+0.15(+2.89%)
Jun 22, 2023
4.911
5.250
4.801
5.248
11,099
+0.19(+3.67%)
Jun 21, 2023
4.667
5.400
4.650
5.062
36,835
+0.25(+5.24%)
Jun 20, 2023
4.650
4.935
4.650
4.811
12,122
-0.06(-1.32%)
Jun 16, 2023
4.785
4.875
4.657
4.875
8,546
+0.06(+1.25%)
Jun 15, 2023
4.800
4.815
4.482
4.815
15,069
+0.02(+0.31%)
Jun 14, 2023
4.725
4.950
4.500
4.800
12,186
+0.02(+0.38%)
Jun 13, 2023
4.777
4.784
4.065
4.782
11,321
+0.10(+2.11%)
Jun 12, 2023
4.800
4.860
4.620
4.683
7,283
-0.10(-2.13%)
Jun 09, 2023
4.830
4.950
4.654
4.785
8,123
-0.03(-0.65%)
Jun 08, 2023
5.100
5.100
4.653
4.816
15,147
-0.10(-1.95%)
Jun 07, 2023
4.800
4.920
4.500
4.912
17,525
+0.15(+3.12%)
Jun 06, 2023
4.500
5.100
3.900
4.764
77,166
-0.00(-0.09%)
Jun 05, 2023
4.650
5.100
4.636
4.769
78,964
-0.48(-9.17%)
Jun 02, 2023
6.284
6.660
4.800
5.250
974,168
+0.75(+16.67%)
Jun 01, 2023
3.752
4.950
3.602
4.500
145,070
+0.75(+19.95%)
May 31, 2023
3.900
3.900
3.600
3.752
13,879
-0.12(-3.02%)
May 30, 2023
4.013
4.048
3.465
3.869
23,350
-0.25(-6.08%)
May 26, 2023
4.200
4.275
3.912
4.119
7,125
-0.01(-0.29%)
May 25, 2023
4.200
4.305
3.908
4.131
6,017
-0.04(-0.97%)
May 24, 2023
4.066
4.350
4.050
4.171
16,009
-0.33(-7.30%)
May 23, 2023
4.638
4.725
3.877
4.500
28,444
-0.14(-2.98%)
May 22, 2023
4.500
4.725
4.500
4.638
15,649
-0.01(-0.26%)
May 19, 2023
4.950
4.950
4.500
4.650
5,429
+0.07(+1.61%)
May 18, 2023
4.840
4.980
4.533
4.577
14,665
-0.26(-5.31%)
May 17, 2023
4.800
5.101
4.650
4.833
19,670
+0.15(+3.27%)
May 16, 2023
4.698
4.801
4.557
4.680
6,417
-0.02(-0.41%)
May 15, 2023
4.650
4.770
4.502
4.699
4,281
+0.11(+2.39%)
May 12, 2023
4.575
4.977
4.500
4.590
8,456
-0.13(-2.73%)
May 11, 2023
4.950
4.950
4.635
4.719
3,976
+0.01(+0.19%)
May 10, 2023
4.536
4.950
4.536
4.710
2,281
+0.00(+0.03%)
May 09, 2023
4.505
4.974
4.500
4.708
4,732
-0.05(-1.07%)
May 08, 2023
4.530
4.836
4.530
4.760
7,514
+0.15(+3.25%)
May 05, 2023
4.622
4.650
4.537
4.609
5,008
+0.08(+1.75%)
May 04, 2023
4.650
4.894
4.515
4.530
13,341
-0.49(-9.82%)
May 03, 2023
4.977
5.097
4.803
5.024
14,134
-0.05(-0.92%)
May 02, 2023
4.970
5.109
4.697
5.070
6,383
+0.12(+2.42%)
May 01, 2023
4.857
5.100
4.846
4.950
6,595
-0.06(-1.14%)
Apr 28, 2023
4.800
5.550
4.800
5.007
15,512
-0.00(-0.06%)
Apr 27, 2023
4.830
5.010
4.695
5.010
7,080
+0.20(+4.24%)
Apr 26, 2023
4.800
4.946
4.680
4.806
11,982
-0.14(-2.88%)
Apr 25, 2023
4.800
5.100
4.800
4.949
5,913
-0.00(-0.03%)
Apr 24, 2023
4.950
5.100
4.801
4.950
5,381
-0.09(-1.84%)
Apr 21, 2023
5.250
5.250
5.040
5.043
5,567
-0.00(-0.06%)
Apr 20, 2023
5.043
5.250
4.950
5.046
11,169
-0.28(-5.24%)
Apr 19, 2023
5.430
5.519
5.250
5.325
10,360
-0.10(-1.83%)
Apr 18, 2023
5.550
5.685
5.400
5.424
15,637
-0.35(-6.08%)
Apr 17, 2023
5.850
6.225
5.655
5.775
28,316
+0.11(+1.99%)
Apr 14, 2023
5.700
6.149
5.625
5.662
12,407
-0.49(-7.93%)
Apr 13, 2023
6.000
6.300
5.775
6.150
20,302
-0.05(-0.77%)
Apr 12, 2023
6.120
6.300
6.075
6.198
22,157
-0.55(-8.18%)
Apr 11, 2023
6.150
6.750
6.165
6.750
20,419
+0.60(+9.76%)
Apr 10, 2023
6.900
7.575
6.016
6.150
21,208
-0.60(-8.91%)
Apr 06, 2023
6.990
7.257
6.683
6.752
10,724
+0.15(+2.30%)
Apr 05, 2023
6.900
6.870
6.300
6.600
10,752
-0.62(-8.52%)
Apr 04, 2023
7.695
7.779
7.215
7.215
12,871
-0.48(-6.24%)
Apr 03, 2023
7.931
7.949
7.500
7.695
38,826
-0.48(-5.87%)
Mar 31, 2023
8.100
8.250
7.500
8.175
39,259
+0.00(+0.00%)
Mar 30, 2023
7.350
8.175
7.104
8.175
21,559
+0.69(+9.20%)
Mar 29, 2023
6.450
7.650
6.150
7.487
51,177
+1.29(+20.85%)
Mar 28, 2023
5.550
6.582
5.550
6.195
18,629
+0.53(+9.29%)
Mar 27, 2023
5.250
5.984
5.250
5.668
12,549
+0.27(+4.97%)
Mar 24, 2023
5.100
5.551
5.093
5.400
4,497
+0.15(+2.86%)
Mar 23, 2023
5.100
5.700
5.061
5.250
14,055
+0.00(+0.00%)
Mar 22, 2023
4.800
5.595
4.800
5.250
24,250
+0.57(+12.29%)
Mar 21, 2023
4.350
4.995
4.350
4.676
9,280
+0.39(+9.02%)
Mar 20, 2023
4.218
4.633
4.218
4.288
7,997
+0.07(+1.74%)
Mar 17, 2023
4.935
4.995
4.200
4.215
30,943
-0.63(-13.03%)
Mar 16, 2023
4.950
5.042
4.815
4.846
4,421
+0.02(+0.34%)
Mar 15, 2023
5.100
5.097
4.800
4.830
5,454
-0.08(-1.56%)
Mar 14, 2023
5.175
5.400
4.800
4.907
11,715
-0.26(-5.11%)
Mar 13, 2023
6.000
6.040
4.800
5.170
35,861
-0.99(-16.13%)
Mar 10, 2023
6.888
7.064
6.009
6.165
22,901
-0.74(-10.65%)
Mar 09, 2023
7.170
7.170
6.600
6.900
8,641
+0.00(+0.02%)
Mar 08, 2023
7.398
7.398
6.750
6.899
8,344
-0.21(-2.97%)
Mar 07, 2023
7.725
7.725
6.600
7.110
18,562
-0.09(-1.25%)
Mar 06, 2023
7.800
7.800
6.993
7.200
16,013
-0.61(-7.85%)
Mar 03, 2023
7.500
7.931
7.216
7.814
36,201
+0.31(+4.18%)
Mar 02, 2023
6.300
7.500
6.300
7.500
46,195
+1.20(+19.05%)
Mar 01, 2023
6.050
6.435
6.021
6.300
13,847
+0.37(+6.30%)
Feb 28, 2023
6.000
6.276
5.625
5.926
9,530
-0.06(-1.08%)
Feb 27, 2023
6.000
6.375
5.700
5.991
16,518
-0.01(-0.20%)
Feb 24, 2023
6.150
6.300
6.000
6.003
10,906
-0.18(-2.86%)
Feb 23, 2023
6.450
6.450
6.150
6.180
6,937
-0.11(-1.76%)
Feb 22, 2023
6.210
6.415
6.159
6.291
8,572
+0.19(+3.05%)
Feb 21, 2023
6.150
6.210
6.000
6.105
21,041
+0.26(+4.39%)
Feb 17, 2023
6.003
6.300
5.503
5.848
22,256
+0.22(+3.95%)
Feb 16, 2023
5.503
5.700
5.503
5.627
4,925
+0.13(+2.43%)
Feb 15, 2023
5.700
5.700
5.468
5.493
7,293
-0.04(-0.73%)
Feb 14, 2023
5.550
5.745
5.279
5.534
14,787
-0.01(-0.16%)
Feb 13, 2023
5.700
6.000
5.400
5.543
15,132
-0.23(-3.93%)
Feb 10, 2023
5.827
6.150
5.700
5.769
3,692
+0.04(+0.73%)
Feb 09, 2023
5.987
6.008
5.700
5.727
7,734
-0.28(-4.69%)
Feb 08, 2023
6.105
6.105
6.002
6.009
3,945
-0.13(-2.10%)
Feb 07, 2023
6.221
6.285
6.000
6.138
3,606
-0.14(-2.27%)
Feb 06, 2023
6.150
6.284
6.000
6.280
4,740
+0.11(+1.85%)
Feb 03, 2023
6.153
6.300
6.153
6.167
15,771
-0.13(-2.12%)
Feb 02, 2023
6.300
6.638
6.150
6.300
23,330
+0.11(+1.84%)
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.