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
Entravision Communications Corp
(NY:
EVC
)
2.200
+0.040 (+1.85%)
Official Closing Price
Updated: 7:00 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 (%)
Oct 29, 2021
7.080
7.225
6.926
7.216
584,637
+0.11(+1.53%)
Oct 28, 2021
7.053
7.216
6.983
7.108
478,069
+0.08(+1.16%)
Oct 27, 2021
7.280
7.352
6.872
7.026
925,733
-0.22(-3.00%)
Oct 26, 2021
7.198
7.243
1,201,035
+0.14(+2.04%)
Oct 25, 2021
7.099
7.108
6.908
7.099
547,028
+0.13(+1.82%)
Oct 22, 2021
6.972
7.008
6.821
6.972
301,418
+0.04(+0.52%)
Oct 21, 2021
7.044
7.089
6.881
6.936
482,434
-0.15(-2.17%)
Oct 20, 2021
6.908
7.189
6.863
7.089
562,172
+0.16(+2.35%)
Oct 19, 2021
7.062
7.062
6.773
6.926
642,700
-0.07(-1.03%)
Oct 18, 2021
6.881
7.008
6.664
6.999
777,500
+0.14(+1.98%)
Oct 15, 2021
7.026
7.062
6.854
6.863
504,793
-0.01(-0.13%)
Oct 14, 2021
6.908
7.271
6.845
6.872
1,394,996
+0.06(+0.93%)
Oct 13, 2021
6.673
6.818
6.610
6.809
392,790
+0.10(+1.48%)
Oct 12, 2021
6.881
6.926
6.673
6.709
454,808
-0.08(-1.20%)
Oct 11, 2021
6.637
6.872
6.582
6.791
429,504
+0.20(+3.02%)
Oct 08, 2021
6.628
6.727
6.546
6.591
339,334
-0.04(-0.55%)
Oct 07, 2021
6.745
6.745
6.528
6.628
464,910
-0.05(-0.81%)
Oct 06, 2021
6.773
6.809
6.619
6.682
459,276
-0.20(-2.89%)
Oct 05, 2021
6.673
6.963
6.632
6.881
475,615
+0.23(+3.40%)
Oct 04, 2021
6.773
6.845
6.623
6.655
399,026
-0.09(-1.34%)
Oct 01, 2021
6.501
6.764
6.471
6.745
600,687
+0.32(+4.93%)
Sep 30, 2021
6.546
6.609
6.429
6.429
634,973
-0.12(-1.80%)
Sep 29, 2021
6.628
6.628
6.410
6.546
475,089
-0.08(-1.23%)
Sep 28, 2021
6.754
6.963
6.601
6.628
659,411
-0.22(-3.17%)
Sep 27, 2021
6.764
6.990
6.745
6.845
452,512
+0.13(+1.89%)
Sep 24, 2021
6.546
6.800
6.507
6.718
534,996
-0.02(-0.27%)
Sep 23, 2021
6.619
6.736
6.555
6.736
558,655
+0.14(+2.06%)
Sep 22, 2021
6.293
6.610
6.270
6.601
511,149
+0.34(+5.50%)
Sep 21, 2021
6.284
6.347
6.166
6.256
464,511
+0.09(+1.47%)
Sep 20, 2021
6.157
6.229
6.030
6.166
748,734
-0.18(-2.85%)
Sep 17, 2021
6.284
6.374
6.211
6.347
680,562
+0.13(+2.04%)
Sep 16, 2021
6.220
6.284
6.098
6.220
546,014
+0.01(+0.15%)
Sep 15, 2021
6.066
6.320
6.066
6.211
646,038
+0.16(+2.69%)
Sep 14, 2021
6.311
6.320
5.994
6.048
1,521,760
-0.23(-3.68%)
Sep 13, 2021
6.667
6.667
6.045
6.279
1,191,783
-0.30(-4.53%)
Sep 10, 2021
6.793
6.793
6.560
6.577
599,929
-0.12(-1.75%)
Sep 09, 2021
6.631
6.820
6.604
6.694
746,876
+0.03(+0.41%)
Sep 08, 2021
6.721
6.802
6.496
6.667
785,630
-0.11(-1.60%)
Sep 07, 2021
6.676
6.829
6.613
6.775
681,133
+0.13(+1.90%)
Sep 03, 2021
6.766
6.875
6.604
6.649
995,771
-0.15(-2.25%)
Sep 02, 2021
7.082
7.317
6.699
6.802
1,377,346
-0.19(-2.71%)
Sep 01, 2021
6.432
7.190
6.315
6.992
2,731,780
+0.70(+11.19%)
Aug 31, 2021
6.234
6.342
6.171
6.288
587,427
-0.03(-0.43%)
Aug 30, 2021
6.396
6.421
6.017
6.315
1,347,184
+0.05(+0.72%)
Aug 27, 2021
6.027
6.329
6.027
6.270
611,109
+0.26(+4.35%)
Aug 26, 2021
6.135
6.216
5.981
6.008
453,225
-0.22(-3.48%)
Aug 25, 2021
6.216
6.514
6.207
6.225
579,408
+0.13(+2.07%)
Aug 24, 2021
6.207
6.270
6.008
6.099
585,236
-0.08(-1.31%)
Aug 23, 2021
5.954
6.211
5.945
6.180
703,129
+0.37(+6.37%)
Aug 20, 2021
5.729
5.855
5.575
5.810
994,983
+0.03(+0.47%)
Aug 19, 2021
5.945
5.999
5.685
5.783
664,801
-0.29(-4.75%)
Aug 18, 2021
6.225
6.374
6.072
6.072
527,325
-0.16(-2.60%)
Aug 17, 2021
6.423
6.478
6.008
6.234
1,008,356
-0.27(-4.16%)
Aug 16, 2021
6.541
6.690
6.342
6.505
817,655
-0.05(-0.83%)
Aug 13, 2021
6.658
6.660
6.252
6.559
914,111
-0.05(-0.68%)
Aug 12, 2021
6.866
6.920
6.406
6.604
870,063
-0.22(-3.17%)
Aug 11, 2021
6.568
6.902
6.568
6.820
1,449,708
+0.26(+3.99%)
Aug 10, 2021
6.315
6.568
6.270
6.559
1,000,732
+0.33(+5.36%)
Aug 09, 2021
6.081
6.369
5.891
6.225
1,160,748
+0.19(+3.14%)
Aug 06, 2021
5.720
6.063
5.720
6.036
940,692
+0.49(+8.78%)
Aug 05, 2021
5.242
5.584
5.242
5.548
423,882
+0.31(+5.85%)
Aug 04, 2021
5.215
5.386
5.197
5.242
413,233
-0.06(-1.19%)
Aug 03, 2021
5.431
5.458
5.025
5.305
838,572
-0.15(-2.81%)
Aug 02, 2021
5.566
5.657
5.431
5.458
458,445
-0.09(-1.63%)
Jul 30, 2021
5.566
5.684
5.485
5.548
382,380
-0.09(-1.60%)
Jul 29, 2021
5.783
5.900
5.602
5.639
587,180
-0.06(-1.11%)
Jul 28, 2021
5.792
5.936
5.566
5.702
622,022
+0.05(+0.80%)
Jul 27, 2021
5.792
5.864
5.485
5.657
518,897
-0.18(-3.09%)
Jul 26, 2021
5.675
6.008
5.675
5.837
903,221
+0.19(+3.35%)
Jul 23, 2021
5.630
5.693
5.476
5.648
346,047
+0.10(+1.79%)
Jul 22, 2021
5.630
5.702
5.503
5.548
501,109
-0.05(-0.81%)
Jul 21, 2021
5.323
5.638
5.314
5.593
634,764
+0.32(+5.98%)
Jul 20, 2021
5.043
5.335
5.016
5.278
561,815
+0.23(+4.65%)
Jul 19, 2021
5.043
5.242
4.935
5.043
919,097
-0.25(-4.77%)
Jul 16, 2021
5.593
5.675
5.197
5.296
759,604
-0.25(-4.55%)
Jul 15, 2021
5.476
5.691
5.430
5.548
471,708
+0.07(+1.32%)
Jul 14, 2021
5.684
5.882
5.467
5.476
885,305
-0.23(-3.96%)
Jul 13, 2021
5.954
6.090
5.684
5.702
654,473
-0.26(-4.39%)
Jul 12, 2021
5.792
5.968
5.584
5.963
738,165
+0.20(+3.44%)
Jul 09, 2021
5.584
5.819
5.580
5.765
747,142
+0.18(+3.23%)
Jul 08, 2021
5.539
5.711
5.187
5.584
1,157,855
-0.07(-1.28%)
Jul 07, 2021
6.090
6.225
5.621
5.657
1,178,338
-0.45(-7.39%)
Jul 06, 2021
6.117
6.126
5.783
6.108
839,014
+0.01(+0.15%)
Jul 02, 2021
6.189
6.225
6.018
6.099
993,297
-0.01(-0.15%)
Jul 01, 2021
6.027
6.207
5.666
6.108
1,447,324
+0.08(+1.35%)
Jun 30, 2021
6.108
6.162
5.882
6.027
2,018,565
+0.06(+1.06%)
Jun 29, 2021
5.873
6.405
5.873
5.963
4,648,835
+0.12(+2.01%)
Jun 28, 2021
5.792
6.026
5.657
5.846
2,047,030
+0.11(+1.89%)
Jun 25, 2021
5.413
5.783
5.377
5.738
3,070,542
+0.32(+6.00%)
Jun 24, 2021
5.124
5.413
5.097
5.413
1,362,289
+0.36(+7.14%)
Jun 23, 2021
4.980
5.079
4.944
5.052
479,224
+0.05(+0.90%)
Jun 22, 2021
5.079
5.097
4.843
5.007
603,860
-0.02(-0.36%)
Jun 21, 2021
4.754
5.048
4.691
5.025
839,865
+0.27(+5.69%)
Jun 18, 2021
4.800
4.836
4.619
4.754
643,405
-0.09(-1.86%)
Jun 17, 2021
4.863
4.935
4.736
4.845
538,016
-0.07(-1.47%)
Jun 16, 2021
4.854
5.034
4.782
4.917
589,004
+0.00(+0.00%)
Jun 15, 2021
4.971
5.007
4.890
4.917
395,647
-0.04(-0.82%)
Jun 14, 2021
4.993
5.164
4.787
4.957
967,939
-0.02(-0.36%)
Jun 11, 2021
4.652
4.975
4.652
4.975
976,659
+0.34(+7.36%)
Jun 10, 2021
4.410
4.643
4.410
4.634
1,035,368
+0.33(+7.72%)
Jun 09, 2021
4.275
4.311
4.234
4.302
615,091
+0.06(+1.48%)
Jun 08, 2021
4.158
4.252
4.122
4.239
289,574
+0.08(+1.94%)
Jun 07, 2021
4.113
4.203
4.113
4.158
406,944
+0.04(+1.09%)
Jun 04, 2021
4.176
4.194
4.095
4.113
267,939
-0.06(-1.51%)
Jun 03, 2021
4.239
4.239
4.104
4.176
321,289
-0.05(-1.27%)
Jun 02, 2021
4.266
4.302
4.176
4.230
422,800
-0.01(-0.21%)
Jun 01, 2021
4.257
4.275
4.190
4.239
441,144
+0.04(+1.07%)
May 28, 2021
4.212
4.248
4.095
4.194
275,458
-0.02(-0.43%)
May 27, 2021
4.095
4.230
4.095
4.212
285,352
+0.14(+3.53%)
May 26, 2021
4.032
4.095
4.032
4.068
213,819
+0.05(+1.34%)
May 25, 2021
4.158
4.257
4.001
4.014
353,558
-0.13(-3.04%)
May 24, 2021
4.176
4.230
4.086
4.140
873,866
+0.07(+1.77%)
May 21, 2021
3.943
4.095
3.871
4.068
898,782
+0.16(+4.14%)
May 20, 2021
3.790
3.907
3.745
3.907
196,491
+0.12(+3.08%)
May 19, 2021
3.862
3.916
3.714
3.790
307,118
-0.06(-1.63%)
May 18, 2021
3.691
3.916
3.691
3.853
394,712
+0.20(+5.41%)
May 17, 2021
3.476
3.673
3.417
3.655
2,289,973
+0.14(+4.09%)
May 14, 2021
3.538
3.583
3.467
3.512
224,704
+0.02(+0.51%)
May 13, 2021
3.458
3.529
3.440
3.494
413,981
+0.07(+2.10%)
May 12, 2021
3.467
3.538
3.368
3.422
299,719
-0.07(-2.06%)
May 11, 2021
3.413
3.529
3.359
3.494
330,208
-0.05(-1.52%)
May 10, 2021
3.521
3.727
3.485
3.547
673,257
-0.04(-1.25%)
May 07, 2021
3.610
3.772
3.395
3.592
764,824
+0.02(+0.50%)
May 06, 2021
3.727
3.756
3.485
3.574
208,687
-0.13(-3.63%)
May 05, 2021
3.610
3.709
3.530
3.709
404,531
+0.17(+4.82%)
May 04, 2021
3.485
3.574
3.332
3.538
590,355
+0.09(+2.60%)
May 03, 2021
3.476
3.521
3.440
3.449
173,071
-0.01(-0.26%)
Apr 30, 2021
3.485
3.540
3.440
3.458
259,440
-0.05(-1.53%)
Apr 29, 2021
3.521
3.547
3.458
3.512
220,317
+0.04(+1.30%)
Apr 28, 2021
3.467
3.538
3.359
3.467
251,171
-0.02(-0.52%)
Apr 27, 2021
3.538
3.565
3.449
3.485
164,506
-0.04(-1.02%)
Apr 26, 2021
3.529
3.565
3.485
3.521
243,320
+0.04(+1.29%)
Apr 23, 2021
3.529
3.574
3.467
3.476
156,666
-0.02(-0.51%)
Apr 22, 2021
3.476
3.592
3.422
3.494
373,294
+0.05(+1.57%)
Apr 21, 2021
3.287
3.494
3.276
3.440
289,272
+0.11(+3.23%)
Apr 20, 2021
3.323
3.359
3.233
3.332
307,626
-0.02(-0.54%)
Apr 19, 2021
3.314
3.395
3.224
3.350
316,664
-0.02(-0.53%)
Apr 16, 2021
3.431
3.521
3.269
3.368
331,482
-0.08(-2.34%)
Apr 15, 2021
3.521
3.552
3.377
3.449
330,475
-0.04(-1.29%)
Apr 14, 2021
3.467
3.521
3.440
3.494
180,810
+0.04(+1.30%)
Apr 13, 2021
3.458
3.521
3.413
3.449
155,532
-0.02(-0.52%)
Apr 12, 2021
3.485
3.489
3.314
3.467
338,351
+0.01(+0.26%)
Apr 09, 2021
3.521
3.521
3.377
3.458
284,382
-0.07(-2.04%)
Apr 08, 2021
3.422
3.588
3.350
3.529
331,568
+0.11(+3.15%)
Apr 07, 2021
3.691
3.691
3.422
3.422
340,344
-0.29(-7.75%)
Apr 06, 2021
3.673
3.844
3.673
3.709
304,860
+0.04(+0.98%)
Apr 05, 2021
3.682
3.735
3.619
3.673
382,396
+0.03(+0.74%)
Apr 01, 2021
3.655
3.678
3.529
3.646
201,762
+0.02(+0.50%)
Mar 31, 2021
3.521
3.727
3.485
3.628
493,264
+0.10(+2.80%)
Mar 30, 2021
3.359
3.628
3.348
3.529
364,531
+0.20(+5.93%)
Mar 29, 2021
3.512
3.529
3.314
3.332
433,337
-0.18(-5.12%)
Mar 26, 2021
3.682
3.709
3.368
3.512
335,936
-0.16(-4.40%)
Mar 25, 2021
3.619
3.682
3.458
3.673
512,467
+0.01(+0.25%)
Mar 24, 2021
3.709
3.907
3.646
3.664
477,466
-0.03(-0.73%)
Mar 23, 2021
3.745
3.772
3.646
3.691
440,882
-0.04(-0.96%)
Mar 22, 2021
3.700
3.907
3.691
3.727
443,675
+0.04(+1.22%)
Mar 19, 2021
3.826
3.970
3.646
3.682
1,021,171
-0.17(-4.43%)
Mar 18, 2021
3.745
3.934
3.709
3.853
1,668,517
+0.10(+2.63%)
Mar 17, 2021
3.817
3.817
3.565
3.754
533,981
-0.04(-1.18%)
Mar 16, 2021
3.736
3.817
3.601
3.799
534,839
+0.05(+1.44%)
Mar 15, 2021
3.682
3.844
3.637
3.745
2,107,742
+0.12(+3.35%)
Mar 12, 2021
3.463
3.918
3.270
3.624
2,294,309
+0.33(+10.03%)
Mar 11, 2021
3.267
3.294
3.249
3.294
262,791
+0.04(+1.37%)
Mar 10, 2021
3.142
3.276
3.142
3.249
265,229
+0.11(+3.41%)
Mar 09, 2021
3.178
3.186
3.142
3.142
224,980
-0.01(-0.28%)
Mar 08, 2021
3.088
3.169
3.044
3.151
293,023
+0.09(+2.92%)
Mar 05, 2021
3.088
3.142
2.928
3.061
250,852
+0.03(+0.88%)
Mar 04, 2021
3.213
3.262
3.017
3.035
1,131,992
-0.16(-5.03%)
Mar 03, 2021
2.945
3.213
2.901
3.195
1,656,415
+0.28(+9.48%)
Mar 02, 2021
2.972
3.008
2.919
2.919
166,483
-0.05(-1.80%)
Mar 01, 2021
2.812
3.008
2.803
2.972
330,374
+0.18(+6.39%)
Feb 26, 2021
2.758
2.883
2.749
2.794
255,670
+0.00(+0.00%)
Feb 25, 2021
2.901
2.937
2.758
2.794
287,818
-0.09(-3.10%)
Feb 24, 2021
2.937
2.963
2.865
2.883
281,415
-0.04(-1.22%)
Feb 23, 2021
2.829
2.963
2.758
2.919
421,950
+0.00(+0.00%)
Feb 22, 2021
3.008
3.026
2.883
2.919
325,868
-0.09(-2.97%)
Feb 19, 2021
3.053
3.097
2.959
3.008
234,607
-0.06(-2.03%)
Feb 18, 2021
3.070
3.151
3.044
3.070
247,922
-0.01(-0.29%)
Feb 17, 2021
3.088
3.142
3.026
3.079
173,674
-0.01(-0.29%)
Feb 16, 2021
3.195
3.213
3.035
3.088
220,686
-0.07(-2.26%)
Feb 12, 2021
3.160
3.178
3.061
3.160
328,382
+0.02(+0.57%)
Feb 11, 2021
3.053
3.178
2.945
3.142
1,063,706
+0.11(+3.53%)
Feb 10, 2021
3.115
3.115
3.017
3.035
222,086
-0.06(-2.02%)
Feb 09, 2021
2.999
3.178
2.981
3.097
319,895
+0.10(+3.27%)
Feb 08, 2021
2.919
3.008
2.892
2.999
508,583
+0.14(+5.00%)
Feb 05, 2021
2.892
2.892
2.829
2.856
134,893
-0.01(-0.31%)
Feb 04, 2021
2.883
2.999
2.847
2.865
219,291
+0.00(+0.00%)
Feb 03, 2021
2.838
2.914
2.838
2.865
217,336
+0.04(+1.26%)
Feb 02, 2021
3.017
3.017
2.812
2.829
315,346
-0.12(-4.23%)
Feb 01, 2021
2.865
2.990
2.794
2.954
259,375
+0.10(+3.44%)
Jan 29, 2021
2.865
3.035
2.829
2.856
364,458
-0.04(-1.23%)
Jan 28, 2021
2.990
2.999
2.838
2.892
220,757
-0.01(-0.31%)
Jan 27, 2021
2.820
2.963
2.794
2.901
544,975
+0.00(+0.00%)
Jan 26, 2021
2.812
3.035
2.740
2.901
559,545
+0.10(+3.50%)
Jan 25, 2021
2.919
2.945
2.776
2.803
514,542
-0.10(-3.38%)
Jan 22, 2021
2.803
2.901
2.749
2.901
214,664
+0.11(+3.83%)
Jan 21, 2021
2.785
2.838
2.722
2.794
113,489
+0.03(+0.97%)
Jan 20, 2021
2.749
2.820
2.722
2.767
139,318
+0.02(+0.65%)
Jan 19, 2021
2.883
2.883
2.722
2.749
352,576
-0.10(-3.45%)
Jan 15, 2021
2.776
2.874
2.740
2.847
235,727
+0.04(+1.27%)
Jan 14, 2021
2.749
2.865
2.731
2.812
128,269
+0.09(+3.28%)
Jan 13, 2021
2.776
2.794
2.704
2.722
101,110
-0.07(-2.56%)
Jan 12, 2021
2.696
2.812
2.696
2.794
150,856
+0.08(+2.96%)
Jan 11, 2021
2.588
2.731
2.579
2.713
217,161
+0.09(+3.40%)
Jan 08, 2021
2.740
2.812
2.571
2.624
194,385
-0.11(-3.92%)
Jan 07, 2021
2.785
2.820
2.669
2.731
280,666
-0.04(-1.29%)
Jan 06, 2021
2.499
2.865
2.499
2.767
652,212
+0.15(+5.80%)
Jan 05, 2021
2.517
2.678
2.517
2.615
217,681
+0.10(+3.90%)
Jan 04, 2021
2.455
2.535
2.423
2.517
298,118
+0.06(+2.55%)
Dec 31, 2020
2.455
2.455
2.455
181,928
-0.08(-3.17%)
Dec 30, 2020
2.499
2.579
2.490
2.535
181,928
+0.05(+2.16%)
Dec 29, 2020
2.562
2.597
2.414
2.481
234,642
-0.12(-4.47%)
Dec 28, 2020
2.463
2.607
2.428
2.597
214,466
+0.19(+7.78%)
Dec 24, 2020
2.401
2.419
2.383
2.410
49,520
+0.00(+0.00%)
Dec 23, 2020
2.437
2.472
2.374
2.410
296,975
+0.00(+0.00%)
Dec 22, 2020
2.508
2.508
2.392
2.410
615,263
-0.11(-4.26%)
Dec 21, 2020
2.606
2.631
2.472
2.517
358,338
-0.12(-4.73%)
Dec 18, 2020
2.660
2.767
2.562
2.642
1,012,037
-0.04(-1.33%)
Dec 17, 2020
2.704
2.720
2.638
2.678
188,454
-0.03(-0.99%)
Dec 16, 2020
2.856
2.883
2.696
2.704
204,440
-0.15(-5.31%)
Dec 15, 2020
2.767
2.910
2.749
2.856
235,152
+0.09(+3.39%)
Dec 14, 2020
2.762
2.807
2.665
2.762
232,057
+0.03(+0.97%)
Dec 11, 2020
2.754
2.780
2.639
2.736
227,805
-0.04(-1.59%)
Dec 10, 2020
2.745
2.886
2.745
2.780
198,080
-0.02(-0.63%)
Dec 09, 2020
2.789
2.824
2.754
2.798
215,922
+0.03(+0.96%)
Dec 08, 2020
2.621
2.780
2.621
2.771
256,558
+0.09(+3.30%)
Dec 07, 2020
2.798
2.807
2.612
2.683
460,166
-0.06(-2.26%)
Dec 04, 2020
2.700
2.754
2.651
2.745
188,840
+0.12(+4.38%)
Dec 03, 2020
2.577
2.709
2.577
2.630
206,035
+0.04(+1.37%)
Dec 02, 2020
2.577
2.700
2.568
2.594
705,504
+0.00(+0.00%)
Dec 01, 2020
2.532
2.639
2.510
2.594
987,733
+0.03(+1.03%)
Nov 30, 2020
2.639
2.679
2.523
2.568
455,813
-0.04(-1.69%)
Nov 27, 2020
2.594
2.621
2.497
2.612
124,462
+0.03(+1.03%)
Nov 25, 2020
2.577
2.612
2.501
2.585
153,941
-0.02(-0.68%)
Nov 24, 2020
2.568
2.630
2.541
2.603
429,923
+0.10(+3.89%)
Nov 23, 2020
2.382
2.559
2.355
2.506
240,229
+0.12(+5.20%)
Nov 20, 2020
2.399
2.420
2.214
2.382
381,633
-0.04(-1.46%)
Nov 19, 2020
2.541
2.541
2.240
2.417
445,787
-0.13(-5.21%)
Nov 18, 2020
2.612
2.643
2.550
2.550
435,998
+0.00(+0.00%)
Nov 17, 2020
2.435
2.603
2.399
2.550
390,142
+0.11(+4.35%)
Nov 16, 2020
2.284
2.479
2.240
2.444
656,979
+0.35(+16.95%)
Nov 13, 2020
2.045
2.125
2.017
2.090
218,431
+0.05(+2.61%)
Nov 12, 2020
2.258
2.275
1.974
2.036
367,904
-0.13(-6.12%)
Nov 11, 2020
2.090
2.178
2.082
2.169
226,608
+0.09(+4.26%)
Nov 10, 2020
1.957
2.107
1.877
2.081
352,701
+0.14(+7.31%)
Nov 09, 2020
1.815
2.027
1.780
1.939
621,037
+0.26(+15.26%)
Nov 06, 2020
1.797
1.877
1.673
1.682
216,511
-0.08(-4.52%)
Nov 05, 2020
1.691
1.780
1.682
1.762
241,164
+0.11(+6.42%)
Nov 04, 2020
1.656
1.687
1.647
1.656
69,799
+0.00(+0.00%)
Nov 03, 2020
1.603
1.665
1.594
1.656
193,467
+0.04(+2.75%)
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.