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
Potbelly Corp
(NQ:
PBPB
)
8.950
+0.150 (+1.70%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Nov 30, 2021
5.500
5.540
5.120
5.330
135,673
-0.17(-3.09%)
Nov 29, 2021
5.580
5.635
5.380
5.500
69,186
-0.08(-1.43%)
Nov 26, 2021
5.570
5.710
5.500
5.580
46,766
-0.13(-2.28%)
Nov 24, 2021
5.710
5.800
5.550
5.710
62,286
+0.01(+0.18%)
Nov 23, 2021
5.780
5.800
5.643
5.700
44,354
-0.07(-1.21%)
Nov 22, 2021
5.850
5.900
5.594
5.770
50,038
-0.04(-0.69%)
Nov 19, 2021
5.810
5.910
5.670
5.810
124,253
+0.00(+0.00%)
Nov 18, 2021
5.850
5.840
5.790
5.810
79,760
+0.00(+0.00%)
Nov 17, 2021
5.750
5.850
5.730
5.810
421,361
+0.01(+0.17%)
Nov 16, 2021
5.870
5.900
5.748
5.800
162,343
-0.08(-1.36%)
Nov 15, 2021
5.960
6.030
5.830
5.880
60,290
-0.03(-0.51%)
Nov 12, 2021
5.890
5.985
5.790
5.910
41,629
+0.00(+0.00%)
Nov 11, 2021
5.960
5.960
5.850
5.910
51,090
-0.05(-0.84%)
Nov 10, 2021
5.970
5.960
33,928
+0.00(+0.00%)
Nov 09, 2021
5.980
6.020
5.900
5.960
32,401
-0.07(-1.16%)
Nov 08, 2021
6.100
6.100
5.970
6.030
35,381
+0.00(+0.00%)
Nov 05, 2021
6.070
6.256
5.970
6.030
32,589
-0.05(-0.82%)
Nov 04, 2021
6.400
6.400
5.970
6.080
86,418
-0.26(-4.10%)
Nov 03, 2021
6.050
6.400
5.960
6.340
54,250
+0.25(+4.11%)
Nov 02, 2021
6.250
6.250
6.000
6.090
32,244
-0.18(-2.87%)
Nov 01, 2021
6.070
6.270
6.030
6.270
32,883
+0.25(+4.15%)
Oct 29, 2021
6.030
6.145
5.900
6.020
74,854
+0.05(+0.84%)
Oct 28, 2021
5.980
6.065
5.950
5.970
19,660
-0.01(-0.17%)
Oct 27, 2021
5.980
6.030
5.920
5.980
31,605
-0.05(-0.83%)
Oct 26, 2021
6.000
6.030
18,454
-0.01(-0.17%)
Oct 25, 2021
6.010
6.100
5.960
6.040
42,659
+0.00(+0.00%)
Oct 22, 2021
5.990
6.110
5.990
6.040
30,572
+0.03(+0.50%)
Oct 21, 2021
6.050
6.180
5.910
6.010
31,525
-0.05(-0.83%)
Oct 20, 2021
6.260
6.280
6.020
6.060
27,415
-0.18(-2.88%)
Oct 19, 2021
6.250
6.250
6.105
6.240
24,950
-0.04(-0.64%)
Oct 18, 2021
6.330
6.330
6.150
6.280
35,447
-0.03(-0.48%)
Oct 15, 2021
6.290
6.325
6.150
6.310
31,540
+0.07(+1.12%)
Oct 14, 2021
6.290
6.357
6.140
6.240
16,263
+0.04(+0.65%)
Oct 13, 2021
6.060
6.220
6.060
6.200
28,969
+0.02(+0.32%)
Oct 12, 2021
6.340
6.450
6.030
6.180
95,656
-0.09(-1.44%)
Oct 11, 2021
6.540
6.540
6.200
6.270
69,788
-0.22(-3.39%)
Oct 08, 2021
6.760
6.860
6.420
6.490
161,761
-0.27(-3.99%)
Oct 07, 2021
6.650
6.760
6.650
6.760
20,732
+0.05(+0.75%)
Oct 06, 2021
6.900
6.900
6.640
6.710
19,270
-0.15(-2.19%)
Oct 05, 2021
6.740
6.860
6.590
6.860
26,773
+0.12(+1.78%)
Oct 04, 2021
6.820
6.940
6.640
6.740
48,352
-0.01(-0.15%)
Oct 01, 2021
6.840
6.960
6.640
6.750
45,225
-0.03(-0.44%)
Sep 30, 2021
6.680
7.220
6.510
6.780
79,289
+0.15(+2.26%)
Sep 29, 2021
6.660
6.930
6.520
6.630
26,682
-0.04(-0.60%)
Sep 28, 2021
6.750
6.840
6.650
6.670
50,088
-0.04(-0.60%)
Sep 27, 2021
6.760
6.930
6.675
6.710
180,341
-0.09(-1.32%)
Sep 24, 2021
6.710
6.940
6.710
6.800
23,675
+0.07(+1.04%)
Sep 23, 2021
6.990
6.990
6.710
6.730
41,441
-0.26(-3.72%)
Sep 22, 2021
6.770
7.050
6.760
6.990
48,225
+0.23(+3.40%)
Sep 21, 2021
6.650
6.830
6.650
6.760
22,156
+0.12(+1.81%)
Sep 20, 2021
6.700
6.790
6.600
6.640
39,914
-0.35(-5.01%)
Sep 17, 2021
6.790
6.990
6.750
6.990
50,601
+0.16(+2.27%)
Sep 16, 2021
6.690
6.910
6.640
6.835
26,115
+0.13(+2.01%)
Sep 15, 2021
6.960
6.960
6.670
6.700
71,984
-0.24(-3.46%)
Sep 14, 2021
7.000
7.120
6.860
6.940
35,166
-0.06(-0.86%)
Sep 13, 2021
6.790
7.050
6.780
7.000
51,677
+0.23(+3.40%)
Sep 10, 2021
6.870
6.900
6.760
6.770
29,587
-0.03(-0.44%)
Sep 09, 2021
6.850
6.940
6.760
6.800
37,269
-0.11(-1.59%)
Sep 08, 2021
7.080
7.110
6.850
6.910
51,565
-0.14(-1.99%)
Sep 07, 2021
7.110
7.110
7.010
7.050
22,004
-0.10(-1.40%)
Sep 03, 2021
7.210
7.220
7.070
7.150
57,070
-0.05(-0.69%)
Sep 02, 2021
7.150
7.410
7.030
7.200
112,893
+0.05(+0.70%)
Sep 01, 2021
6.920
7.225
6.920
7.150
85,275
+0.24(+3.47%)
Aug 31, 2021
6.950
7.080
6.850
6.910
24,177
-0.01(-0.14%)
Aug 30, 2021
7.070
7.070
6.910
6.920
27,855
-0.14(-1.98%)
Aug 27, 2021
6.950
7.186
6.950
7.060
50,494
+0.14(+2.02%)
Aug 26, 2021
6.800
6.920
6.680
6.920
38,770
+0.13(+1.91%)
Aug 25, 2021
6.600
6.839
6.600
6.790
23,358
+0.17(+2.57%)
Aug 24, 2021
6.680
6.755
6.550
6.620
38,921
+0.01(+0.15%)
Aug 23, 2021
6.500
6.670
6.450
6.610
33,859
+0.11(+1.69%)
Aug 20, 2021
6.360
6.600
6.290
6.500
26,981
+0.11(+1.72%)
Aug 19, 2021
6.590
6.605
6.350
6.390
48,734
-0.32(-4.77%)
Aug 18, 2021
6.680
6.810
6.520
6.710
42,771
+0.05(+0.75%)
Aug 17, 2021
6.750
6.859
6.620
6.660
25,948
-0.19(-2.77%)
Aug 16, 2021
6.930
7.030
6.850
6.850
22,846
-0.19(-2.70%)
Aug 13, 2021
7.120
7.120
6.820
7.040
63,178
-0.13(-1.81%)
Aug 12, 2021
7.290
7.290
7.000
7.170
23,961
-0.15(-2.05%)
Aug 11, 2021
7.190
7.370
7.020
7.320
41,179
+0.13(+1.81%)
Aug 10, 2021
7.150
7.390
7.150
7.190
30,796
+0.08(+1.13%)
Aug 09, 2021
7.120
7.330
6.898
7.110
71,527
-0.05(-0.70%)
Aug 06, 2021
7.330
7.330
6.950
7.160
112,395
-0.15(-2.05%)
Aug 05, 2021
7.340
7.800
7.040
7.310
141,196
+0.09(+1.25%)
Aug 04, 2021
6.860
7.320
6.781
7.220
188,590
+0.34(+4.94%)
Aug 03, 2021
6.910
6.970
6.707
6.880
46,329
+0.02(+0.29%)
Aug 02, 2021
6.980
7.070
6.840
6.860
42,549
-0.12(-1.72%)
Jul 30, 2021
6.700
7.060
6.620
6.980
89,715
+0.22(+3.25%)
Jul 29, 2021
6.800
6.875
6.630
6.760
244,871
+0.01(+0.15%)
Jul 28, 2021
6.670
6.790
6.550
6.750
31,047
+0.14(+2.12%)
Jul 27, 2021
6.810
6.900
6.490
6.610
66,352
-0.28(-4.06%)
Jul 26, 2021
6.690
7.020
6.600
6.890
62,971
+0.21(+3.14%)
Jul 23, 2021
6.620
6.770
6.500
6.680
38,030
+0.06(+0.91%)
Jul 22, 2021
6.580
6.720
6.490
6.620
36,243
+0.04(+0.61%)
Jul 21, 2021
6.590
6.730
6.410
6.580
62,484
+0.06(+0.92%)
Jul 20, 2021
6.270
6.690
6.209
6.520
114,259
+0.32(+5.16%)
Jul 19, 2021
6.820
6.950
6.135
6.200
755,598
-0.83(-11.81%)
Jul 16, 2021
7.200
7.405
7.010
7.030
30,486
-0.10(-1.40%)
Jul 15, 2021
7.390
7.550
7.020
7.130
80,716
-0.35(-4.68%)
Jul 14, 2021
7.750
7.860
7.403
7.480
92,943
-0.23(-2.98%)
Jul 13, 2021
7.700
7.760
7.480
7.710
47,123
-0.03(-0.39%)
Jul 12, 2021
7.590
7.740
7.500
7.740
34,294
+0.14(+1.84%)
Jul 09, 2021
7.520
7.629
7.330
7.600
80,058
+0.20(+2.70%)
Jul 08, 2021
7.070
7.480
7.063
7.400
62,137
+0.13(+1.79%)
Jul 07, 2021
7.580
7.690
7.130
7.270
199,667
-0.38(-4.97%)
Jul 06, 2021
7.840
7.900
7.500
7.650
103,682
-0.25(-3.16%)
Jul 02, 2021
7.810
8.140
7.700
7.900
108,851
+0.09(+1.15%)
Jul 01, 2021
7.860
7.950
7.810
7.810
66,706
-0.09(-1.14%)
Jun 30, 2021
7.850
8.070
7.710
7.900
116,427
+0.13(+1.67%)
Jun 29, 2021
8.110
8.295
7.710
7.770
170,717
-0.35(-4.31%)
Jun 28, 2021
8.800
8.950
7.950
8.120
214,029
-0.69(-7.83%)
Jun 25, 2021
8.900
8.950
8.780
8.810
300,905
-0.09(-1.01%)
Jun 24, 2021
8.890
9.070
8.800
8.900
149,735
-0.05(-0.56%)
Jun 23, 2021
8.900
9.030
8.796
8.950
294,409
+0.05(+0.56%)
Jun 22, 2021
8.500
8.940
8.320
8.900
170,841
+0.47(+5.58%)
Jun 21, 2021
8.240
8.600
8.090
8.430
307,178
+0.28(+3.44%)
Jun 18, 2021
8.050
8.320
7.950
8.150
106,732
-0.10(-1.21%)
Jun 17, 2021
8.120
8.380
8.080
8.250
95,542
+0.13(+1.60%)
Jun 16, 2021
7.880
8.340
7.810
8.120
197,107
+0.23(+2.92%)
Jun 15, 2021
7.840
7.990
7.770
7.890
75,608
+0.09(+1.15%)
Jun 14, 2021
8.030
8.195
7.680
7.800
203,300
-0.19(-2.38%)
Jun 11, 2021
8.150
8.200
7.880
7.990
74,079
-0.11(-1.36%)
Jun 10, 2021
8.140
8.220
7.860
8.100
93,305
+0.05(+0.62%)
Jun 09, 2021
8.270
8.390
8.000
8.050
91,790
-0.21(-2.54%)
Jun 08, 2021
7.830
8.500
7.750
8.260
424,091
+0.52(+6.72%)
Jun 07, 2021
7.370
7.860
7.370
7.740
232,190
+0.32(+4.31%)
Jun 04, 2021
7.360
7.500
7.170
7.420
103,219
+0.11(+1.50%)
Jun 03, 2021
6.960
7.400
6.790
7.310
144,792
+0.35(+5.03%)
Jun 02, 2021
6.800
7.290
6.670
6.960
262,828
+0.22(+3.26%)
Jun 01, 2021
6.990
7.090
6.660
6.740
61,707
-0.15(-2.18%)
May 28, 2021
7.050
7.050
6.810
6.890
54,042
-0.13(-1.85%)
May 27, 2021
6.970
7.100
6.850
7.020
33,329
+0.16(+2.33%)
May 26, 2021
6.820
7.080
6.810
6.860
68,823
-0.03(-0.44%)
May 25, 2021
7.120
7.280
6.860
6.890
111,435
-0.21(-2.96%)
May 24, 2021
7.290
7.290
7.020
7.100
66,909
-0.19(-2.61%)
May 21, 2021
6.840
7.350
6.780
7.290
122,029
+0.49(+7.21%)
May 20, 2021
6.720
6.890
6.620
6.800
63,459
+0.06(+0.89%)
May 19, 2021
6.740
6.860
6.530
6.740
51,277
-0.15(-2.18%)
May 18, 2021
6.870
7.140
6.850
6.890
91,858
+0.05(+0.73%)
May 17, 2021
6.930
7.050
6.590
6.840
99,568
-0.06(-0.87%)
May 14, 2021
7.230
7.390
6.890
6.900
115,289
-0.21(-2.95%)
May 13, 2021
6.970
7.480
6.910
7.110
143,226
+0.24(+3.49%)
May 12, 2021
7.290
7.420
6.620
6.870
229,527
-0.54(-7.29%)
May 11, 2021
7.020
7.740
7.020
7.410
276,175
+0.20(+2.77%)
May 10, 2021
7.200
7.320
7.040
7.210
196,279
+0.04(+0.56%)
May 07, 2021
6.290
7.400
6.040
7.170
635,653
+0.93(+14.90%)
May 06, 2021
6.120
6.260
6.035
6.240
78,296
+0.12(+1.96%)
May 05, 2021
6.260
6.450
6.089
6.120
84,925
-0.16(-2.55%)
May 04, 2021
6.500
6.500
6.220
6.280
139,777
-0.22(-3.38%)
May 03, 2021
6.180
6.530
6.090
6.500
74,369
+0.39(+6.38%)
Apr 30, 2021
6.330
6.420
6.090
6.110
119,100
-0.26(-4.08%)
Apr 29, 2021
6.040
6.400
6.000
6.370
67,950
+0.33(+5.46%)
Apr 28, 2021
6.000
6.080
5.920
6.040
25,472
+0.02(+0.33%)
Apr 27, 2021
6.000
6.130
5.910
6.020
71,167
+0.07(+1.18%)
Apr 26, 2021
5.970
6.130
5.930
5.950
44,505
-0.04(-0.67%)
Apr 23, 2021
5.970
6.060
5.870
5.990
58,900
+0.04(+0.67%)
Apr 22, 2021
5.940
6.140
5.910
5.950
81,589
+0.00(+0.00%)
Apr 21, 2021
5.920
6.070
5.840
5.950
138,316
+0.01(+0.17%)
Apr 20, 2021
6.140
6.210
5.870
5.940
115,140
-0.23(-3.81%)
Apr 19, 2021
6.170
6.300
5.920
6.175
156,508
+0.02(+0.41%)
Apr 16, 2021
6.110
6.270
6.060
6.150
192,800
+0.05(+0.82%)
Apr 15, 2021
6.160
6.160
5.880
6.100
95,560
+0.00(+0.00%)
Apr 14, 2021
6.100
6.245
6.080
6.100
60,397
-0.01(-0.16%)
Apr 13, 2021
6.120
6.150
5.970
6.110
126,679
+0.01(+0.16%)
Apr 12, 2021
5.970
6.140
5.970
6.100
56,878
+0.14(+2.35%)
Apr 09, 2021
6.050
6.160
5.950
5.960
125,900
-0.13(-2.13%)
Apr 08, 2021
6.110
6.293
6.065
6.090
47,064
+0.01(+0.16%)
Apr 07, 2021
6.120
6.300
6.010
6.080
165,653
-0.05(-0.82%)
Apr 06, 2021
6.230
6.314
6.100
6.130
108,625
-0.05(-0.81%)
Apr 05, 2021
5.800
6.360
5.800
6.180
167,979
-0.15(-2.37%)
Apr 01, 2021
5.910
6.430
5.860
6.330
432,100
+0.42(+7.11%)
Mar 31, 2021
5.580
6.050
5.560
5.910
485,712
-0.01(-0.17%)
Mar 30, 2021
5.820
6.070
5.820
5.920
95,538
-0.03(-0.50%)
Mar 29, 2021
6.010
6.190
5.900
5.950
149,195
-0.10(-1.65%)
Mar 26, 2021
6.200
6.225
6.010
6.050
115,200
-0.11(-1.79%)
Mar 25, 2021
6.110
6.170
5.950
6.160
103,977
+0.00(+0.00%)
Mar 24, 2021
6.230
6.370
6.100
6.160
132,035
+0.03(+0.49%)
Mar 23, 2021
6.080
6.240
6.030
6.130
157,200
+0.04(+0.66%)
Mar 22, 2021
6.030
6.320
5.860
6.090
182,365
+0.04(+0.66%)
Mar 19, 2021
6.530
6.550
6.035
6.050
269,700
-0.46(-7.07%)
Mar 18, 2021
6.770
6.770
6.330
6.510
306,618
-0.25(-3.70%)
Mar 17, 2021
6.630
6.850
6.570
6.760
228,021
+0.04(+0.60%)
Mar 16, 2021
6.680
6.880
6.530
6.720
262,875
-0.10(-1.47%)
Mar 15, 2021
5.780
6.950
5.780
6.820
572,827
+1.02(+17.59%)
Mar 12, 2021
5.740
6.200
5.570
5.800
902,600
+0.11(+1.93%)
Mar 11, 2021
5.700
5.890
5.550
5.690
363,261
+0.09(+1.61%)
Mar 10, 2021
5.650
5.710
5.350
5.600
257,472
+0.12(+2.19%)
Mar 09, 2021
5.600
5.675
5.430
5.480
232,121
-0.19(-3.35%)
Mar 08, 2021
5.660
5.910
5.500
5.670
117,313
+0.01(+0.18%)
Mar 05, 2021
5.850
5.880
5.515
5.660
145,000
-0.09(-1.57%)
Mar 04, 2021
5.730
5.760
5.250
5.750
199,232
+0.02(+0.35%)
Mar 03, 2021
5.475
5.920
5.475
5.730
155,189
+0.10(+1.78%)
Mar 02, 2021
5.250
5.630
5.190
5.630
184,649
+0.35(+6.63%)
Mar 01, 2021
5.100
5.330
5.000
5.280
117,415
+0.29(+5.81%)
Feb 26, 2021
5.080
5.190
4.922
4.990
158,600
-0.05(-0.99%)
Feb 25, 2021
5.240
5.270
4.910
5.040
206,944
-0.15(-2.89%)
Feb 24, 2021
5.020
5.240
4.930
5.190
77,051
+0.29(+5.92%)
Feb 23, 2021
5.100
5.270
4.795
4.900
148,060
-0.41(-7.72%)
Feb 22, 2021
5.130
5.480
5.090
5.310
183,254
+0.20(+3.91%)
Feb 19, 2021
4.780
5.170
4.780
5.110
309,300
+0.31(+6.46%)
Feb 18, 2021
4.780
4.840
4.660
4.800
89,393
+0.07(+1.48%)
Feb 17, 2021
4.730
4.890
4.620
4.730
97,191
-0.01(-0.21%)
Feb 16, 2021
4.980
5.000
4.630
4.740
193,705
-0.26(-5.20%)
Feb 12, 2021
5.010
5.060
4.760
5.000
345,400
+0.02(+0.40%)
Feb 11, 2021
5.100
5.120
4.950
4.980
123,811
-0.13(-2.54%)
Feb 10, 2021
5.330
5.470
5.050
5.110
190,854
-0.23(-4.31%)
Feb 09, 2021
5.570
5.665
5.280
5.340
114,761
-0.16(-2.91%)
Feb 08, 2021
5.260
5.540
5.180
5.500
116,608
+0.32(+6.18%)
Feb 05, 2021
5.360
5.430
5.170
5.180
50,100
-0.12(-2.26%)
Feb 04, 2021
5.340
5.730
5.250
5.300
171,638
-0.09(-1.67%)
Feb 03, 2021
5.140
5.540
5.140
5.390
107,108
+0.25(+4.86%)
Feb 02, 2021
5.540
5.580
5.100
5.140
130,078
-0.29(-5.34%)
Feb 01, 2021
5.790
5.950
5.350
5.430
173,166
+0.04(+0.74%)
Jan 29, 2021
5.050
5.870
4.810
5.390
546,600
+0.51(+10.45%)
Jan 28, 2021
4.810
5.180
4.800
4.880
156,379
+0.06(+1.24%)
Jan 27, 2021
4.780
5.000
4.700
4.820
141,216
-0.03(-0.62%)
Jan 26, 2021
4.790
4.980
4.720
4.850
85,969
+0.06(+1.25%)
Jan 25, 2021
5.000
5.110
4.750
4.790
83,411
-0.18(-3.62%)
Jan 22, 2021
4.870
5.030
4.807
4.970
42,200
+0.07(+1.43%)
Jan 21, 2021
4.700
4.960
4.580
4.900
47,876
+0.23(+4.93%)
Jan 20, 2021
4.720
4.900
4.530
4.670
59,442
-0.08(-1.68%)
Jan 19, 2021
4.900
4.970
4.690
4.750
47,751
-0.15(-3.06%)
Jan 15, 2021
4.950
5.030
4.820
4.900
46,700
-0.14(-2.78%)
Jan 14, 2021
4.990
5.180
4.950
5.040
102,749
+0.06(+1.20%)
Jan 13, 2021
4.800
5.000
4.800
4.980
42,918
+0.12(+2.47%)
Jan 12, 2021
4.700
4.930
4.660
4.860
59,164
+0.13(+2.75%)
Jan 11, 2021
4.820
4.900
4.598
4.730
44,550
-0.14(-2.87%)
Jan 08, 2021
4.810
4.870
4.520
4.870
92,100
+0.03(+0.62%)
Jan 07, 2021
4.940
5.000
4.785
4.840
33,516
-0.04(-0.82%)
Jan 06, 2021
4.750
5.080
4.651
4.880
113,574
+0.13(+2.74%)
Jan 05, 2021
4.330
4.750
4.330
4.750
72,236
+0.40(+9.20%)
Jan 04, 2021
4.430
4.510
4.250
4.350
92,017
-0.05(-1.14%)
Dec 31, 2020
4.400
4.400
4.400
60,274
+0.02(+0.46%)
Dec 30, 2020
4.370
4.440
4.330
4.380
60,274
-0.03(-0.68%)
Dec 29, 2020
4.470
4.580
4.303
4.410
56,057
-0.06(-1.34%)
Dec 28, 2020
4.340
4.580
4.100
4.470
140,271
+0.14(+3.23%)
Dec 24, 2020
4.340
4.430
4.310
4.330
19,500
+0.00(+0.00%)
Dec 23, 2020
4.470
4.557
4.330
4.330
72,453
-0.16(-3.56%)
Dec 22, 2020
4.740
4.770
4.490
4.490
64,549
-0.28(-5.87%)
Dec 21, 2020
4.910
4.927
4.490
4.770
184,312
-0.20(-4.02%)
Dec 18, 2020
4.860
5.100
4.740
4.970
185,400
-0.09(-1.78%)
Dec 17, 2020
4.970
5.090
4.640
5.060
80,112
+0.08(+1.61%)
Dec 16, 2020
4.960
5.090
4.820
4.980
51,234
+0.00(+0.00%)
Dec 15, 2020
4.960
5.020
4.810
4.980
49,494
+0.07(+1.43%)
Dec 14, 2020
5.240
5.300
4.840
4.910
147,525
-0.31(-5.94%)
Dec 11, 2020
5.320
5.410
5.200
5.220
55,400
-0.13(-2.43%)
Dec 10, 2020
5.300
5.410
5.230
5.350
79,490
+0.03(+0.56%)
Dec 09, 2020
5.260
5.430
5.230
5.320
173,379
+0.05(+0.95%)
Dec 08, 2020
5.210
5.335
5.146
5.270
146,339
+0.04(+0.76%)
Dec 07, 2020
5.290
5.350
5.100
5.230
104,440
-0.06(-1.13%)
Dec 04, 2020
5.170
5.300
5.070
5.290
242,500
+0.19(+3.73%)
Dec 03, 2020
4.790
5.150
4.780
5.100
255,496
+0.32(+6.69%)
Dec 02, 2020
4.640
4.780
4.500
4.780
94,134
+0.08(+1.70%)
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.