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
Kinross Gold Corporation
(NY:
KGC
)
7.990
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Feb 29, 2024
4.763
4.841
4.724
4.793
9,501,767
+0.12(+2.51%)
Feb 28, 2024
4.724
4.741
4.646
4.675
8,526,516
-0.08(-1.65%)
Feb 27, 2024
4.832
4.861
4.744
4.753
11,654,527
-0.06(-1.22%)
Feb 26, 2024
4.802
4.851
4.773
4.812
10,634,790
-0.06(-1.20%)
Feb 23, 2024
4.832
4.910
4.763
4.871
10,142,832
+0.05(+1.01%)
Feb 22, 2024
4.832
4.890
4.773
4.822
11,634,992
-0.03(-0.60%)
Feb 21, 2024
4.939
4.959
4.812
4.851
9,978,566
-0.11(-2.17%)
Feb 20, 2024
4.988
5.066
4.949
4.959
10,587,481
+0.00(+0.00%)
Feb 16, 2024
4.969
5.071
4.939
4.959
13,074,917
-0.06(-1.17%)
Feb 15, 2024
4.998
5.233
4.998
5.017
18,255,306
+0.14(+2.81%)
Feb 14, 2024
4.841
4.890
4.807
4.881
12,668,775
+0.03(+0.60%)
Feb 13, 2024
4.949
4.959
4.785
4.851
15,785,255
-0.24(-4.80%)
Feb 12, 2024
5.057
5.135
4.998
5.096
10,779,343
+0.05(+0.97%)
Feb 09, 2024
5.184
5.223
5.037
5.047
12,766,661
-0.16(-3.01%)
Feb 08, 2024
5.213
5.272
5.203
5.203
8,617,389
-0.07(-1.30%)
Feb 07, 2024
5.321
5.340
5.252
5.272
7,228,235
-0.04(-0.74%)
Feb 06, 2024
5.311
5.360
5.252
5.311
8,347,088
+0.03(+0.56%)
Feb 05, 2024
5.291
5.321
5.213
5.282
11,053,446
-0.10(-1.82%)
Feb 02, 2024
5.467
5.467
5.321
5.379
12,109,420
-0.24(-4.35%)
Feb 01, 2024
5.438
5.668
5.438
5.624
11,513,459
+0.23(+4.36%)
Jan 31, 2024
5.438
5.546
5.379
5.389
11,800,863
-0.01(-0.18%)
Jan 30, 2024
5.487
5.511
5.360
5.399
11,172,889
-0.04(-0.72%)
Jan 29, 2024
5.467
5.477
5.360
5.438
10,221,025
+0.02(+0.36%)
Jan 26, 2024
5.448
5.467
5.399
5.418
6,849,705
-0.02(-0.36%)
Jan 25, 2024
5.399
5.487
5.345
5.438
11,699,090
+0.14(+2.58%)
Jan 24, 2024
5.555
5.604
5.252
5.301
18,022,846
-0.14(-2.52%)
Jan 23, 2024
5.370
5.448
5.277
5.438
13,412,842
+0.12(+2.21%)
Jan 22, 2024
5.233
5.350
5.184
5.321
9,999,856
+0.04(+0.74%)
Jan 19, 2024
5.350
5.360
5.262
5.282
13,653,148
-0.04(-0.74%)
Jan 18, 2024
5.360
5.360
5.282
5.321
9,911,282
+0.01(+0.18%)
Jan 17, 2024
5.399
5.467
5.282
5.311
15,763,848
-0.20(-3.55%)
Jan 16, 2024
5.653
5.673
5.502
5.506
13,377,277
-0.25(-4.41%)
Jan 12, 2024
5.673
5.829
5.673
5.761
12,578,215
+0.25(+4.62%)
Jan 11, 2024
5.497
5.555
5.428
5.506
12,168,272
+0.00(+0.00%)
Jan 10, 2024
5.477
5.526
5.431
5.506
9,060,303
+0.03(+0.54%)
Jan 09, 2024
5.536
5.570
5.428
5.477
10,999,907
-0.09(-1.58%)
Jan 08, 2024
5.506
5.614
5.477
5.565
9,562,648
-0.02(-0.35%)
Jan 05, 2024
5.634
5.790
5.570
5.585
11,461,415
-0.05(-0.87%)
Jan 04, 2024
5.585
5.702
5.536
5.634
11,864,507
+0.04(+0.70%)
Jan 03, 2024
5.634
5.673
5.546
5.595
17,434,468
-0.20(-3.38%)
Jan 02, 2024
5.907
5.976
5.771
5.790
14,445,427
-0.13(-2.15%)
Dec 29, 2023
5.898
5.947
5.834
5.917
10,096,769
-0.03(-0.49%)
Dec 28, 2023
6.074
6.123
5.947
5.947
10,552,831
-0.14(-2.25%)
Dec 27, 2023
6.064
6.181
6.043
6.084
9,617,966
+0.04(+0.65%)
Dec 26, 2023
6.064
6.093
5.991
6.044
5,951,509
+0.02(+0.32%)
Dec 22, 2023
6.093
6.201
6.025
6.025
13,038,775
+0.05(+0.82%)
Dec 21, 2023
5.976
6.025
5.937
5.976
12,694,868
+0.10(+1.66%)
Dec 20, 2023
6.025
6.074
5.868
5.878
14,122,000
-0.17(-2.75%)
Dec 19, 2023
5.907
6.113
5.888
6.044
14,826,916
+0.14(+2.32%)
Dec 18, 2023
5.898
5.976
5.819
5.907
12,875,110
+0.01(+0.17%)
Dec 15, 2023
5.947
6.025
5.888
5.898
25,087,532
-0.09(-1.47%)
Dec 14, 2023
5.956
6.113
5.956
5.986
22,318,958
+0.13(+2.17%)
Dec 13, 2023
5.487
5.868
5.462
5.859
19,479,318
+0.37(+6.77%)
Dec 12, 2023
5.604
5.604
5.458
5.487
12,352,537
-0.11(-1.92%)
Dec 11, 2023
5.536
5.614
5.472
5.595
14,191,363
-0.03(-0.52%)
Dec 08, 2023
5.565
5.683
5.536
5.624
14,761,438
-0.08(-1.37%)
Dec 07, 2023
5.761
5.795
5.673
5.702
12,027,180
-0.06(-1.02%)
Dec 06, 2023
5.731
5.839
5.702
5.761
20,205,878
+0.10(+1.73%)
Dec 05, 2023
5.663
5.722
5.614
5.663
14,608,189
-0.09(-1.53%)
Dec 04, 2023
5.683
5.780
5.624
5.751
24,422,650
-0.06(-1.01%)
Dec 01, 2023
5.761
5.844
5.722
5.810
13,605,001
+0.05(+0.85%)
Nov 30, 2023
5.663
5.771
5.639
5.761
13,754,234
+0.06(+1.03%)
Nov 29, 2023
5.722
5.741
5.643
5.702
13,639,597
+0.01(+0.18%)
Nov 28, 2023
5.614
5.701
5.547
5.692
18,679,854
+0.17(+3.15%)
Nov 27, 2023
5.469
5.551
5.421
5.518
15,239,539
+0.13(+2.33%)
Nov 24, 2023
5.392
5.460
5.382
5.392
6,430,020
+0.03(+0.54%)
Nov 22, 2023
5.276
5.363
5.257
5.363
10,511,312
+0.12(+2.21%)
Nov 21, 2023
5.247
5.392
5.237
5.247
11,730,771
+0.11(+2.07%)
Nov 20, 2023
5.073
5.150
5.005
5.141
9,575,125
+0.00(+0.00%)
Nov 17, 2023
5.305
5.315
5.141
5.141
9,294,641
-0.11(-2.03%)
Nov 16, 2023
5.189
5.373
5.150
5.247
14,850,783
+0.11(+2.07%)
Nov 15, 2023
5.121
5.160
5.059
5.141
10,726,806
+0.02(+0.38%)
Nov 14, 2023
5.150
5.179
5.088
5.121
14,200,634
+0.14(+2.91%)
Nov 13, 2023
4.986
5.092
4.957
4.977
13,759,909
-0.03(-0.58%)
Nov 10, 2023
5.160
5.208
4.967
5.005
13,453,269
-0.21(-4.07%)
Nov 09, 2023
5.054
5.400
4.948
5.218
18,957,690
+0.16(+3.25%)
Nov 08, 2023
5.121
5.189
5.034
5.054
11,970,975
-0.13(-2.43%)
Nov 07, 2023
5.170
5.208
5.054
5.179
14,575,221
-0.12(-2.19%)
Nov 06, 2023
5.315
5.363
5.276
5.295
10,880,623
-0.07(-1.26%)
Nov 03, 2023
5.218
5.411
5.170
5.363
17,722,400
+0.24(+4.72%)
Nov 02, 2023
5.131
5.175
5.044
5.121
13,099,959
+0.03(+0.57%)
Nov 01, 2023
5.044
5.121
5.005
5.092
12,524,166
+0.06(+1.15%)
Oct 31, 2023
5.063
5.160
4.986
5.034
13,967,711
-0.06(-1.14%)
Oct 30, 2023
5.170
5.189
5.073
5.092
11,210,501
-0.04(-0.75%)
Oct 27, 2023
5.083
5.141
4.948
5.131
15,265,523
+0.09(+1.72%)
Oct 26, 2023
5.141
5.141
4.967
5.044
16,439,747
-0.09(-1.69%)
Oct 25, 2023
5.199
5.286
5.131
5.131
13,872,214
-0.08(-1.48%)
Oct 24, 2023
5.102
5.257
5.102
5.208
13,158,581
+0.03(+0.56%)
Oct 23, 2023
5.121
5.247
4.979
5.179
19,036,262
+0.02(+0.37%)
Oct 20, 2023
5.247
5.315
5.155
5.160
18,579,328
-0.03(-0.56%)
Oct 19, 2023
5.131
5.218
5.092
5.189
19,411,606
+0.06(+1.13%)
Oct 18, 2023
5.218
5.276
5.112
5.131
17,072,042
+0.00(+0.00%)
Oct 17, 2023
4.957
5.141
4.928
5.131
12,631,452
+0.15(+3.11%)
Oct 16, 2023
4.880
5.005
4.861
4.977
10,580,252
+0.03(+0.59%)
Oct 13, 2023
4.890
5.015
4.822
4.948
18,680,914
+0.24(+5.13%)
Oct 12, 2023
4.783
4.812
4.667
4.706
12,495,747
-0.07(-1.42%)
Oct 11, 2023
4.725
4.774
4.667
4.774
12,534,700
+0.13(+2.70%)
Oct 10, 2023
4.561
4.658
4.542
4.648
11,109,791
+0.08(+1.69%)
Oct 09, 2023
4.551
4.590
4.513
4.571
9,943,525
+0.13(+2.83%)
Oct 06, 2023
4.300
4.474
4.300
4.445
13,658,634
+0.13(+2.91%)
Oct 05, 2023
4.223
4.319
4.203
4.319
10,731,999
+0.06(+1.36%)
Oct 04, 2023
4.281
4.305
4.194
4.261
14,262,557
-0.04(-0.90%)
Oct 03, 2023
4.184
4.319
4.174
4.300
11,863,950
+0.09(+2.06%)
Oct 02, 2023
4.339
4.348
4.184
4.213
12,713,025
-0.19(-4.39%)
Sep 29, 2023
4.542
4.580
4.348
4.406
12,752,628
-0.03(-0.65%)
Sep 28, 2023
4.397
4.452
4.358
4.435
13,084,524
+0.02(+0.44%)
Sep 27, 2023
4.513
4.532
4.368
4.416
12,099,285
-0.14(-3.18%)
Sep 26, 2023
4.667
4.711
4.561
4.561
10,102,303
-0.16(-3.48%)
Sep 25, 2023
4.793
4.725
4.667
4.725
9,852,316
-0.09(-1.81%)
Sep 22, 2023
4.880
4.928
4.812
4.812
10,371,935
-0.02(-0.40%)
Sep 21, 2023
4.919
4.938
4.832
4.832
13,189,302
-0.22(-4.40%)
Sep 20, 2023
5.015
5.121
5.005
5.054
9,338,730
+0.05(+0.97%)
Sep 19, 2023
5.092
5.107
4.957
5.005
9,633,137
-0.07(-1.33%)
Sep 18, 2023
5.025
5.083
4.977
5.073
7,408,012
+0.07(+1.35%)
Sep 15, 2023
4.928
5.025
4.899
5.005
31,857,060
+0.15(+3.19%)
Sep 14, 2023
4.764
4.899
4.754
4.851
11,974,322
+0.10(+2.03%)
Sep 13, 2023
4.754
4.832
4.735
4.754
7,830,877
+0.01(+0.20%)
Sep 12, 2023
4.638
4.764
4.590
4.745
10,115,158
+0.11(+2.29%)
Sep 11, 2023
4.648
4.672
4.590
4.638
9,569,248
+0.03(+0.63%)
Sep 08, 2023
4.580
4.696
4.580
4.609
7,269,463
+0.02(+0.42%)
Sep 07, 2023
4.648
4.667
4.571
4.590
5,817,686
-0.08(-1.66%)
Sep 06, 2023
4.667
4.745
4.648
4.667
8,425,537
-0.03(-0.62%)
Sep 05, 2023
4.783
4.851
4.687
4.696
10,212,223
-0.16(-3.38%)
Sep 01, 2023
4.957
5.001
4.851
4.861
9,867,955
-0.04(-0.79%)
Aug 31, 2023
4.948
4.972
4.851
4.899
9,155,747
-0.05(-0.98%)
Aug 30, 2023
4.967
5.015
4.919
4.948
11,048,690
+0.03(+0.59%)
Aug 29, 2023
4.803
4.938
4.774
4.919
11,540,926
+0.10(+2.00%)
Aug 28, 2023
4.667
4.861
4.667
4.822
11,613,420
+0.17(+3.74%)
Aug 25, 2023
4.725
4.783
4.580
4.648
10,963,339
-0.10(-2.04%)
Aug 24, 2023
4.725
4.822
4.667
4.745
8,643,172
+0.00(+0.00%)
Aug 23, 2023
4.648
4.803
4.629
4.745
8,651,399
+0.21(+4.71%)
Aug 22, 2023
4.503
4.550
4.455
4.531
8,838,782
+0.05(+1.06%)
Aug 21, 2023
4.436
4.503
4.398
4.484
7,199,182
+0.09(+1.95%)
Aug 18, 2023
4.436
4.446
4.379
4.398
6,839,914
-0.06(-1.28%)
Aug 17, 2023
4.541
4.584
4.436
4.455
8,907,813
-0.03(-0.64%)
Aug 16, 2023
4.550
4.584
4.474
4.484
9,293,361
-0.10(-2.08%)
Aug 15, 2023
4.712
4.731
4.560
4.579
9,405,531
-0.16(-3.41%)
Aug 14, 2023
4.769
4.788
4.712
4.741
6,640,283
-0.10(-1.97%)
Aug 11, 2023
4.769
4.855
4.769
4.836
7,377,345
+0.02(+0.40%)
Aug 10, 2023
4.836
4.884
4.760
4.817
9,421,727
+0.03(+0.60%)
Aug 09, 2023
4.807
4.836
4.750
4.788
10,684,686
+0.01(+0.20%)
Aug 08, 2023
4.588
4.807
4.579
4.779
15,373,861
+0.13(+2.87%)
Aug 07, 2023
4.703
4.741
4.627
4.646
6,895,143
-0.07(-1.41%)
Aug 04, 2023
4.569
4.779
4.541
4.712
17,088,244
+0.23(+5.10%)
Aug 03, 2023
4.455
4.588
4.455
4.484
14,865,608
+0.13(+3.06%)
Aug 02, 2023
4.550
4.550
4.322
4.350
9,477,190
-0.19(-4.19%)
Aug 01, 2023
4.646
4.684
4.531
4.541
6,967,793
-0.20(-4.22%)
Jul 31, 2023
4.655
4.807
4.655
4.741
7,536,837
+0.11(+2.47%)
Jul 28, 2023
4.598
4.636
4.550
4.627
7,678,630
+0.09(+1.89%)
Jul 27, 2023
4.646
4.665
4.522
4.541
12,326,485
-0.16(-3.44%)
Jul 26, 2023
4.750
4.751
4.655
4.703
11,630,657
-0.07(-1.40%)
Jul 25, 2023
4.760
4.798
4.731
4.769
4,827,657
+0.04(+0.80%)
Jul 24, 2023
4.798
4.845
4.693
4.731
7,238,744
-0.06(-1.19%)
Jul 21, 2023
4.760
4.817
4.750
4.788
8,454,023
+0.00(+0.00%)
Jul 20, 2023
4.884
4.903
4.769
4.788
7,356,958
-0.11(-2.33%)
Jul 19, 2023
4.903
4.941
4.865
4.903
6,374,517
-0.03(-0.58%)
Jul 18, 2023
4.912
4.979
4.860
4.931
8,822,155
+0.10(+1.97%)
Jul 17, 2023
4.779
4.865
4.760
4.836
6,407,820
+0.02(+0.40%)
Jul 14, 2023
4.865
4.907
4.807
4.817
7,941,199
-0.06(-1.17%)
Jul 13, 2023
4.865
4.903
4.836
4.874
8,895,895
+0.05(+0.99%)
Jul 12, 2023
4.665
4.845
4.646
4.826
12,656,837
+0.24(+5.19%)
Jul 11, 2023
4.598
4.655
4.569
4.588
8,005,166
+0.01(+0.21%)
Jul 10, 2023
4.379
4.579
4.370
4.579
10,626,355
+0.21(+4.79%)
Jul 07, 2023
4.350
4.408
4.341
4.370
6,908,340
+0.04(+0.88%)
Jul 06, 2023
4.474
4.489
4.322
4.331
9,092,678
-0.19(-4.21%)
Jul 05, 2023
4.579
4.603
4.512
4.522
9,494,582
-0.07(-1.45%)
Jul 03, 2023
4.541
4.617
4.531
4.588
5,456,020
+0.05(+1.05%)
Jun 30, 2023
4.569
4.579
4.389
4.541
16,348,654
-0.01(-0.21%)
Jun 29, 2023
4.350
4.579
4.322
4.550
17,855,886
+0.16(+3.69%)
Jun 28, 2023
4.350
4.436
4.350
4.389
7,122,907
-0.02(-0.43%)
Jun 27, 2023
4.455
4.484
4.336
4.408
8,594,703
-0.02(-0.43%)
Jun 26, 2023
4.427
4.455
4.379
4.427
5,805,877
+0.04(+0.87%)
Jun 23, 2023
4.417
4.522
4.370
4.389
7,624,171
-0.01(-0.22%)
Jun 22, 2023
4.350
4.431
4.341
4.398
8,035,633
-0.04(-0.86%)
Jun 21, 2023
4.370
4.455
4.322
4.436
7,071,206
+0.02(+0.43%)
Jun 20, 2023
4.579
4.588
4.408
4.417
10,984,563
-0.23(-4.92%)
Jun 16, 2023
4.665
4.746
4.603
4.646
33,045,338
+0.01(+0.21%)
Jun 15, 2023
4.598
4.655
4.588
4.636
7,809,132
+0.02(+0.41%)
Jun 14, 2023
4.703
4.722
4.569
4.617
10,464,149
-0.01(-0.21%)
Jun 13, 2023
4.703
4.731
4.607
4.627
11,206,671
+0.02(+0.41%)
Jun 12, 2023
4.598
4.636
4.562
4.607
16,410,583
-0.01(-0.21%)
Jun 09, 2023
4.579
4.679
4.541
4.617
9,817,215
+0.03(+0.62%)
Jun 08, 2023
4.550
4.641
4.541
4.588
13,516,578
+0.11(+2.55%)
Jun 07, 2023
4.598
4.712
4.436
4.474
15,406,068
-0.13(-2.89%)
Jun 06, 2023
4.617
4.627
4.531
4.607
8,640,366
-0.01(-0.21%)
Jun 05, 2023
4.588
4.636
4.560
4.617
5,978,177
+0.00(+0.00%)
Jun 02, 2023
4.655
4.712
4.569
4.617
11,085,986
-0.04(-0.82%)
Jun 01, 2023
4.493
4.712
4.474
4.655
9,610,153
+0.17(+3.82%)
May 31, 2023
4.417
4.560
4.398
4.484
12,570,691
+0.11(+2.62%)
May 30, 2023
4.463
4.472
4.332
4.369
8,728,759
-0.07(-1.69%)
May 26, 2023
4.444
4.500
4.407
4.444
9,217,542
+0.07(+1.50%)
May 25, 2023
4.519
4.538
4.341
4.378
12,366,777
-0.20(-4.30%)
May 24, 2023
4.772
4.772
4.566
4.575
10,151,354
-0.16(-3.37%)
May 23, 2023
4.735
4.805
4.725
4.735
7,734,247
-0.07(-1.37%)
May 22, 2023
4.810
4.866
4.782
4.800
5,909,529
-0.03(-0.58%)
May 19, 2023
4.810
4.843
4.660
4.828
14,410,364
+0.04(+0.78%)
May 18, 2023
4.847
4.866
4.738
4.791
17,211,528
-0.15(-3.04%)
May 17, 2023
4.941
4.967
4.875
4.941
19,019,104
+0.00(+0.00%)
May 16, 2023
5.025
5.080
4.932
4.941
15,789,669
-0.13(-2.59%)
May 15, 2023
5.007
5.100
4.988
5.072
9,358,511
+0.10(+2.08%)
May 12, 2023
4.960
5.025
4.941
4.969
11,684,286
-0.03(-0.56%)
May 11, 2023
5.147
5.199
4.979
4.997
25,417,154
-0.21(-3.96%)
May 10, 2023
5.119
5.218
5.016
5.204
18,221,302
+0.22(+4.32%)
May 09, 2023
4.988
5.025
4.969
4.988
11,510,150
+0.01(+0.19%)
May 08, 2023
4.997
5.025
4.932
4.979
7,613,343
-0.01(-0.19%)
May 05, 2023
4.866
5.021
4.805
4.988
12,099,823
-0.02(-0.37%)
May 04, 2023
4.997
5.157
4.960
5.007
20,014,682
+0.06(+1.14%)
May 03, 2023
4.913
5.011
4.899
4.950
13,405,114
+0.04(+0.76%)
May 02, 2023
4.688
4.922
4.660
4.913
15,339,203
+0.21(+4.38%)
May 01, 2023
4.791
4.828
4.688
4.707
9,972,082
-0.03(-0.59%)
Apr 28, 2023
4.744
4.782
4.688
4.735
9,586,597
-0.02(-0.39%)
Apr 27, 2023
4.697
4.763
4.622
4.753
10,239,889
+0.07(+1.40%)
Apr 26, 2023
4.763
4.791
4.688
4.688
11,502,135
-0.02(-0.40%)
Apr 25, 2023
4.669
4.725
4.603
4.707
11,106,947
+0.00(+0.00%)
Apr 24, 2023
4.650
4.716
4.613
4.707
11,090,368
+0.06(+1.21%)
Apr 21, 2023
4.707
4.725
4.603
4.650
15,165,036
-0.11(-2.36%)
Apr 20, 2023
4.763
4.805
4.744
4.763
13,086,912
+0.03(+0.59%)
Apr 19, 2023
4.735
4.814
4.725
4.735
11,408,713
-0.12(-2.51%)
Apr 18, 2023
4.875
4.979
4.843
4.857
10,930,606
+0.02(+0.39%)
Apr 17, 2023
4.950
4.969
4.828
4.838
13,872,215
-0.17(-3.37%)
Apr 14, 2023
4.885
5.025
4.838
5.007
21,825,972
+0.02(+0.38%)
Apr 13, 2023
4.922
5.016
4.913
4.988
20,543,326
+0.15(+3.10%)
Apr 12, 2023
4.922
4.960
4.800
4.838
14,414,660
+0.02(+0.39%)
Apr 11, 2023
4.763
4.857
4.725
4.819
15,440,672
+0.15(+3.21%)
Apr 10, 2023
4.641
4.688
4.585
4.669
10,844,359
-0.06(-1.19%)
Apr 06, 2023
4.669
4.735
4.622
4.725
12,903,718
-0.01(-0.20%)
Apr 05, 2023
4.782
4.791
4.603
4.735
17,934,872
-0.02(-0.39%)
Apr 04, 2023
4.472
4.782
4.449
4.753
25,695,540
+0.29(+6.51%)
Apr 03, 2023
4.435
4.547
4.370
4.463
17,589,232
+0.05(+1.06%)
Mar 31, 2023
4.463
4.491
4.378
4.416
14,671,667
-0.04(-0.84%)
Mar 30, 2023
4.453
4.463
4.374
4.453
15,952,200
+0.03(+0.64%)
Mar 29, 2023
4.275
4.472
4.266
4.425
24,646,234
+0.12(+2.83%)
Mar 28, 2023
4.144
4.322
4.092
4.303
26,258,944
+0.16(+3.85%)
Mar 27, 2023
3.966
4.153
3.957
4.144
18,221,058
+0.06(+1.38%)
Mar 24, 2023
4.022
4.125
3.975
4.088
14,414,743
+0.08(+2.11%)
Mar 23, 2023
3.985
4.032
3.919
4.003
14,832,470
+0.08(+1.91%)
Mar 22, 2023
3.891
3.985
3.835
3.928
20,453,506
+0.04(+0.96%)
Mar 21, 2023
3.938
3.947
3.835
3.891
18,523,360
-0.11(-2.81%)
Mar 20, 2023
3.910
4.013
3.863
4.003
23,690,158
+0.13(+3.39%)
Mar 17, 2023
3.647
3.891
3.600
3.872
43,297,816
+0.28(+7.83%)
Mar 16, 2023
3.591
3.600
3.469
3.591
20,914,964
+0.01(+0.26%)
Mar 15, 2023
3.638
3.680
3.507
3.582
18,701,352
+0.00(+0.00%)
Mar 14, 2023
3.563
3.591
3.497
3.582
11,992,376
+0.03(+0.79%)
Mar 13, 2023
3.460
3.600
3.422
3.553
33,721,736
+0.27(+8.29%)
Mar 10, 2023
3.272
3.411
3.263
3.281
16,365,683
+0.08(+2.34%)
Mar 09, 2023
3.272
3.300
3.188
3.206
7,658,624
-0.04(-1.16%)
Mar 08, 2023
3.300
3.338
3.225
3.244
10,795,655
-0.03(-0.86%)
Mar 07, 2023
3.394
3.403
3.249
3.272
15,543,577
-0.10(-3.02%)
Mar 06, 2023
3.420
3.452
3.356
3.374
9,772,431
-0.07(-2.13%)
Mar 03, 2023
3.475
3.484
3.420
3.448
9,244,913
+0.02(+0.54%)
Mar 02, 2023
3.411
3.438
3.388
3.429
12,242,926
-0.02(-0.53%)
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.