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
Kuke Music Holding Ltd ADR
(NY:
KUKE
)
3.049
+0.239 (+8.49%)
Official Closing Price
Updated: 7:00 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 (%)
Feb 29, 2024
2.100
2.100
1.900
2.080
16,864
+0.00(+0.00%)
Feb 28, 2024
2.020
2.080
2.020
2.080
10,656
+0.00(+0.00%)
Feb 27, 2024
2.090
2.090
1.995
2.080
32,012
+0.05(+2.46%)
Feb 26, 2024
2.100
2.100
1.940
2.030
11,242
-0.05(-2.40%)
Feb 23, 2024
2.000
2.080
1.940
2.080
52,694
+0.10(+5.05%)
Feb 22, 2024
2.010
2.010
1.850
1.980
34,225
-0.07(-3.41%)
Feb 21, 2024
2.020
2.090
1.850
2.050
59,473
+0.10(+5.13%)
Feb 20, 2024
1.970
2.070
1.850
1.950
94,239
+0.03(+1.56%)
Feb 16, 2024
1.760
1.930
1.740
1.920
108,752
+0.13(+7.26%)
Feb 15, 2024
1.780
1.800
1.653
1.790
29,931
+0.01(+0.56%)
Feb 14, 2024
1.480
1.850
1.480
1.780
82,637
+0.27(+17.88%)
Feb 13, 2024
1.670
1.680
1.510
1.510
9,678
-0.17(-10.12%)
Feb 12, 2024
1.910
1.910
1.660
1.680
24,423
-0.20(-10.40%)
Feb 09, 2024
1.820
1.920
1.760
1.875
30,284
+0.16(+9.01%)
Feb 08, 2024
1.880
1.880
1.720
1.720
11,140
-0.16(-8.51%)
Feb 07, 2024
1.840
1.978
1.700
1.880
50,549
+0.00(+0.20%)
Feb 06, 2024
1.700
1.980
1.670
1.876
115,410
+0.25(+15.10%)
Feb 05, 2024
1.840
1.840
1.580
1.630
107,967
+0.02(+1.24%)
Feb 02, 2024
1.270
1.780
1.210
1.610
376,455
+0.34(+26.77%)
Feb 01, 2024
1.200
1.360
1.100
1.270
106,841
+0.08(+6.72%)
Jan 31, 2024
1.010
1.290
0.9000
1.190
357,671
+0.18(+17.82%)
Jan 30, 2024
1.060
1.060
1.010
1.010
8,878
-0.01(-0.98%)
Jan 29, 2024
1.020
1.070
1.010
1.020
33,438
+0.01(+0.49%)
Jan 26, 2024
1.020
1.020
1.010
1.015
4,652
+0.00(+0.00%)
Jan 25, 2024
0.9900
1.040
0.9900
1.015
5,715
+0.00(+0.50%)
Jan 24, 2024
1.040
1.040
0.9312
1.010
20,368
-0.02(-1.93%)
Jan 23, 2024
1.044
1.050
1.010
1.030
6,676
-0.00(-0.01%)
Jan 22, 2024
1.070
1.070
1.010
1.030
4,153
-0.01(-0.75%)
Jan 19, 2024
1.050
1.070
1.020
1.038
8,627
-0.01(-1.15%)
Jan 18, 2024
1.070
1.100
1.030
1.050
28,739
-0.01(-0.95%)
Jan 17, 2024
1.050
1.070
1.010
1.060
6,432
+0.02(+1.92%)
Jan 16, 2024
1.000
1.050
1.020
1.040
18,362
+0.01(+0.97%)
Jan 12, 2024
1.050
1.051
1.000
1.030
5,642
+0.01(+0.98%)
Jan 11, 2024
1.030
1.030
1.000
1.020
10,866
+0.01(+0.99%)
Jan 10, 2024
1.010
1.020
1.010
1.010
5,272
-0.02(-1.94%)
Jan 09, 2024
1.070
1.070
1.020
1.030
3,412
+0.00(+0.06%)
Jan 08, 2024
1.000
1.055
1.000
1.029
6,671
-0.03(-2.40%)
Jan 05, 2024
1.000
1.055
1.000
1.055
6,338
+0.04(+3.48%)
Jan 04, 2024
1.050
1.070
1.010
1.019
25,393
-0.01(-0.91%)
Jan 03, 2024
1.020
1.030
1.000
1.029
6,096
-0.01(-0.87%)
Jan 02, 2024
1.040
1.040
1.020
1.038
11,733
+0.01(+0.81%)
Dec 29, 2023
1.040
1.040
1.020
1.029
2,912
+0.00(+0.06%)
Dec 28, 2023
1.010
1.030
1.010
1.029
3,348
-0.01(-1.09%)
Dec 27, 2023
1.010
1.040
1.010
1.040
7,120
+0.00(+0.12%)
Dec 26, 2023
1.020
1.040
1.020
1.039
3,554
+0.00(+0.00%)
Dec 22, 2023
0.9900
1.040
0.9900
1.039
3,803
+0.07(+7.09%)
Dec 21, 2023
1.040
1.040
0.8980
0.9700
18,256
-0.06(-5.83%)
Dec 20, 2023
1.039
1.039
0.9411
1.030
7,369
-0.01(-0.96%)
Dec 19, 2023
1.010
1.040
1.000
1.040
10,495
+0.01(+0.97%)
Dec 18, 2023
1.040
1.040
1.010
1.030
3,823
+0.00(+0.00%)
Dec 15, 2023
1.040
1.040
1.000
1.030
14,276
-0.02(-1.90%)
Dec 14, 2023
1.050
1.050
1.040
1.050
2,037
+0.00(+0.01%)
Dec 13, 2023
1.000
1.050
1.000
1.050
15,791
+0.03(+2.93%)
Dec 12, 2023
1.032
1.049
0.9350
1.020
19,015
-0.03(-2.64%)
Dec 11, 2023
1.030
1.050
1.030
1.048
2,706
-0.00(-0.22%)
Dec 08, 2023
1.070
1.070
1.049
1.050
2,161
+0.00(+0.01%)
Dec 07, 2023
1.040
1.050
1.020
1.050
4,098
-0.02(-1.88%)
Dec 06, 2023
1.030
1.070
0.9202
1.070
10,953
+0.01(+0.94%)
Dec 05, 2023
1.070
1.070
1.020
1.060
5,105
+0.01(+0.95%)
Dec 04, 2023
1.070
1.070
1.035
1.050
1,630
+0.00(+0.01%)
Dec 01, 2023
1.040
1.050
1.000
1.050
4,637
+0.00(+0.00%)
Nov 30, 2023
1.060
1.060
1.020
1.050
5,786
+0.00(+0.00%)
Nov 29, 2023
1.050
1.050
1.020
1.050
3,059
-0.01(-0.95%)
Nov 28, 2023
1.070
1.070
1.040
1.060
2,135
-0.01(-0.93%)
Nov 27, 2023
1.030
1.070
1.030
1.070
3,867
+0.02(+1.90%)
Nov 24, 2023
1.060
1.060
1.040
1.050
5,969
+0.00(+0.00%)
Nov 22, 2023
1.040
1.050
1.020
1.050
3,559
+0.01(+0.96%)
Nov 21, 2023
1.050
1.050
1.020
1.040
4,443
-0.01(-0.95%)
Nov 20, 2023
1.020
1.050
1.020
1.050
3,661
-0.03(-2.78%)
Nov 17, 2023
1.050
1.080
1.010
1.080
14,318
+0.00(+0.09%)
Nov 16, 2023
1.070
1.080
1.000
1.079
7,768
-0.01(-1.01%)
Nov 15, 2023
1.040
1.090
1.040
1.090
12,790
+0.00(+0.01%)
Nov 14, 2023
1.080
1.100
1.000
1.090
21,593
-0.01(-0.92%)
Nov 13, 2023
1.060
1.100
1.060
1.100
17,387
+0.01(+0.92%)
Nov 10, 2023
1.100
1.100
1.075
1.090
19,014
+0.00(+0.00%)
Nov 09, 2023
1.080
1.100
1.060
1.090
15,646
-0.01(-0.91%)
Nov 08, 2023
1.050
1.100
1.050
1.100
12,167
+0.01(+0.92%)
Nov 07, 2023
1.030
1.090
1.010
1.090
22,736
+0.01(+0.93%)
Nov 06, 2023
1.060
1.090
0.9439
1.080
40,974
-0.01(-0.99%)
Nov 03, 2023
1.100
1.100
1.020
1.091
13,833
-0.01(-0.84%)
Nov 02, 2023
1.084
1.100
1.050
1.100
29,421
+0.03(+2.80%)
Nov 01, 2023
1.050
1.100
1.050
1.070
12,055
-0.02(-1.83%)
Oct 31, 2023
1.050
1.090
1.040
1.090
43,664
+0.03(+2.83%)
Oct 30, 2023
1.090
1.090
1.030
1.060
48,916
-0.04(-3.64%)
Oct 27, 2023
1.100
1.100
1.036
1.100
16,674
+0.02(+1.85%)
Oct 26, 2023
1.100
1.100
0.9990
1.080
51,934
-0.02(-1.82%)
Oct 25, 2023
1.070
1.100
1.060
1.100
16,068
+0.00(+0.19%)
Oct 24, 2023
1.090
1.100
1.050
1.098
25,247
+0.03(+2.61%)
Oct 23, 2023
1.000
1.100
0.9855
1.070
78,142
+0.07(+7.00%)
Oct 20, 2023
0.9800
1.000
0.9101
1.000
25,327
+0.12(+13.66%)
Oct 19, 2023
0.9300
0.9900
0.8550
0.8798
35,714
-0.09(-9.37%)
Oct 18, 2023
1.020
1.030
0.9500
0.9708
16,132
+0.04(+4.39%)
Oct 17, 2023
1.000
1.010
0.9300
0.9300
14,657
-0.10(-9.71%)
Oct 16, 2023
0.9700
1.030
0.9401
1.030
10,333
+0.00(+0.00%)
Oct 13, 2023
1.010
1.030
1.000
1.030
11,196
+0.01(+1.08%)
Oct 12, 2023
0.9900
1.019
0.9301
1.019
17,348
+0.03(+2.93%)
Oct 11, 2023
0.9118
0.9900
0.9118
0.9900
14,566
+0.01(+0.51%)
Oct 10, 2023
1.000
1.000
0.9020
0.9850
16,932
+0.04(+4.23%)
Oct 09, 2023
0.9000
0.9900
0.8700
0.9450
92,447
+0.04(+5.00%)
Oct 06, 2023
0.8800
0.9000
0.8799
0.9000
40,777
+0.00(+0.00%)
Oct 05, 2023
0.8800
0.9000
0.8180
0.9000
35,530
+0.00(+0.00%)
Oct 04, 2023
0.9000
0.9000
0.7202
0.9000
12,385
+0.00(+0.00%)
Oct 03, 2023
0.8800
0.9000
0.8100
0.9000
8,041
+0.00(+0.00%)
Oct 02, 2023
0.9000
0.9000
0.7401
0.9000
59,965
+0.00(+0.00%)
Sep 29, 2023
0.9500
0.9500
0.8400
0.9000
18,311
+0.02(+2.27%)
Sep 28, 2023
0.8400
0.9000
0.6281
0.8800
72,747
+0.03(+3.53%)
Sep 27, 2023
0.8000
0.8500
0.7551
0.8500
36,964
+0.07(+8.97%)
Sep 26, 2023
0.6950
0.7800
0.6281
0.7800
36,460
+0.09(+13.04%)
Sep 25, 2023
0.7200
0.6900
0.6675
0.6900
1,960
+0.00(+0.00%)
Sep 22, 2023
0.7000
0.7000
0.6200
0.6900
3,259
-0.01(-1.43%)
Sep 21, 2023
0.7000
0.7100
0.6600
0.7000
1,860
-0.02(-2.78%)
Sep 20, 2023
0.7300
0.7500
0.6874
0.7200
5,399
-0.04(-5.26%)
Sep 19, 2023
0.7600
0.7600
0.7100
0.7600
8,844
+0.06(+8.46%)
Sep 18, 2023
0.7100
0.7200
0.6600
0.7007
3,766
-0.05(-7.23%)
Sep 15, 2023
0.7401
0.7703
0.7401
0.7553
3,328
-0.04(-4.74%)
Sep 14, 2023
0.7500
0.7932
0.7500
0.7929
5,068
-0.01(-0.89%)
Sep 13, 2023
0.7910
0.8000
0.7401
0.8000
1,999
+0.02(+2.96%)
Sep 12, 2023
0.7179
0.7770
0.7099
0.7770
9,106
+0.02(+2.13%)
Sep 11, 2023
0.6700
0.8214
0.6700
0.7608
149,267
+0.04(+5.67%)
Sep 08, 2023
0.7500
0.7500
0.6887
0.7200
2,354
-0.00(-0.55%)
Sep 07, 2023
0.7200
0.7393
0.5600
0.7240
25,502
-0.04(-4.74%)
Sep 06, 2023
0.7300
0.7600
0.7000
0.7600
11,753
+0.01(+1.33%)
Sep 05, 2023
0.7400
0.7500
0.6900
0.7500
28,286
+0.00(+0.13%)
Sep 01, 2023
0.6990
0.7700
0.6629
0.7490
58,698
+0.09(+13.66%)
Aug 31, 2023
0.7000
0.7000
0.6160
0.6590
30,299
-0.02(-2.90%)
Aug 30, 2023
0.6400
0.7000
0.6100
0.6787
56,689
+0.07(+11.81%)
Aug 29, 2023
0.5800
0.6399
0.5314
0.6070
37,154
+0.03(+6.04%)
Aug 28, 2023
0.5800
0.5800
0.5323
0.5724
3,577
-0.01(-0.95%)
Aug 25, 2023
0.5800
0.5800
0.5779
0.5779
2,218
+0.02(+3.20%)
Aug 24, 2023
0.5601
0.5601
0.5218
0.5600
2,615
+0.00(+0.00%)
Aug 23, 2023
0.5500
0.5600
0.5300
0.5600
9,272
+0.03(+5.66%)
Aug 22, 2023
0.5800
0.5800
0.4800
0.5300
5,569
-0.02(-2.75%)
Aug 21, 2023
0.5800
0.5800
0.5110
0.5450
8,044
+0.00(+0.31%)
Aug 18, 2023
0.5590
0.5590
0.5210
0.5433
2,735
+0.01(+2.51%)
Aug 17, 2023
0.5800
0.5800
0.4619
0.5300
25,550
+0.00(+0.00%)
Aug 16, 2023
0.5600
0.6356
0.5000
0.5300
49,158
-0.06(-9.49%)
Aug 15, 2023
0.5985
0.6620
0.5404
0.5856
23,284
-0.00(-0.75%)
Aug 14, 2023
0.5247
0.6300
0.5247
0.5900
27,613
+0.03(+4.94%)
Aug 11, 2023
0.6500
0.6506
0.5200
0.5622
109,851
-0.07(-10.83%)
Aug 10, 2023
0.5300
0.6793
0.5300
0.6305
238,411
+0.10(+18.31%)
Aug 09, 2023
0.5600
0.5600
0.5149
0.5329
9,327
+0.00(+0.85%)
Aug 08, 2023
0.5400
0.5400
0.5001
0.5284
20,181
-0.02(-2.96%)
Aug 07, 2023
0.5200
0.5516
0.4810
0.5445
34,623
+0.05(+9.34%)
Aug 04, 2023
0.4702
0.4980
0.4500
0.4980
7,172
+0.01(+1.69%)
Aug 03, 2023
0.5100
0.5100
0.4820
0.4897
3,104
+0.02(+4.19%)
Aug 02, 2023
0.4700
0.4960
0.4700
0.4700
10,251
-0.02(-3.11%)
Aug 01, 2023
0.4970
0.4970
0.4800
0.4851
4,456
-0.00(-1.00%)
Jul 31, 2023
0.4930
0.4930
0.4710
0.4900
10,074
-0.00(-0.61%)
Jul 28, 2023
0.4970
0.4970
0.4724
0.4930
16,412
+0.00(+0.61%)
Jul 27, 2023
0.4660
0.4922
0.4660
0.4900
7,403
+0.00(+0.00%)
Jul 26, 2023
0.5000
0.4999
0.4766
0.4900
1,563
+0.00(+0.00%)
Jul 25, 2023
0.4999
0.4999
0.4637
0.4900
5,984
-0.01(-1.19%)
Jul 24, 2023
0.4762
0.5014
0.4600
0.4959
19,658
-0.00(-0.82%)
Jul 21, 2023
0.5200
0.5390
0.4720
0.5000
35,043
+0.00(+0.00%)
Jul 20, 2023
0.5500
0.5500
0.4528
0.5000
21,890
+0.03(+5.93%)
Jul 19, 2023
0.4600
0.4901
0.4340
0.4720
44,081
+0.01(+2.61%)
Jul 18, 2023
0.4700
0.5391
0.4207
0.4600
45,950
-0.04(-7.96%)
Jul 17, 2023
0.5715
0.5715
0.4800
0.4998
47,351
-0.08(-14.15%)
Jul 14, 2023
0.5614
0.6000
0.5210
0.5822
25,543
-0.01(-0.99%)
Jul 13, 2023
0.5700
0.5890
0.5551
0.5880
6,535
-0.01(-2.00%)
Jul 12, 2023
0.6700
0.6700
0.5617
0.6000
2,857
-0.01(-1.64%)
Jul 11, 2023
0.5700
0.6200
0.5560
0.6100
3,308
+0.02(+4.24%)
Jul 10, 2023
0.6213
0.6213
0.5550
0.5852
14,682
-0.01(-2.47%)
Jul 07, 2023
0.5700
0.6000
0.5657
0.6000
7,776
+0.01(+1.69%)
Jul 06, 2023
0.5700
0.6101
0.5700
0.5900
5,022
+0.01(+1.76%)
Jul 05, 2023
0.6800
0.6800
0.5516
0.5798
51,449
-0.02(-3.37%)
Jul 03, 2023
0.6800
0.6800
0.5819
0.6000
17,476
+0.01(+0.84%)
Jun 30, 2023
0.6290
0.6290
0.5620
0.5950
24,600
-0.02(-4.00%)
Jun 29, 2023
0.6200
0.6200
0.5638
0.6198
6,862
-0.00(-0.03%)
Jun 28, 2023
0.6200
0.6219
0.5826
0.6200
23,393
+0.01(+1.64%)
Jun 27, 2023
0.6900
0.6900
0.5900
0.6100
13,643
-0.01(-1.79%)
Jun 26, 2023
0.6000
0.6800
0.5900
0.6211
34,684
-0.07(-9.97%)
Jun 23, 2023
0.5700
0.6899
0.5700
0.6899
7,184
+0.07(+11.31%)
Jun 22, 2023
0.6500
0.6500
0.5620
0.6198
45,185
-0.03(-4.79%)
Jun 21, 2023
0.6400
0.6510
0.5506
0.6510
38,057
-0.03(-4.25%)
Jun 20, 2023
0.7400
0.7400
0.6400
0.6799
2,976
-0.01(-1.46%)
Jun 16, 2023
0.6402
0.6900
0.6402
0.6900
29,368
+0.03(+4.55%)
Jun 15, 2023
0.6400
0.6600
0.6100
0.6600
30,753
+0.05(+8.20%)
Jun 14, 2023
0.6800
0.6800
0.6100
0.6100
20,558
-0.06(-8.96%)
Jun 13, 2023
0.6900
0.6900
0.6500
0.6700
22,060
-0.02(-2.87%)
Jun 12, 2023
0.7200
0.7500
0.6800
0.6898
55,700
-0.13(-15.88%)
Jun 09, 2023
0.6900
1.037
0.6100
0.8200
920,765
+0.11(+15.82%)
Jun 08, 2023
0.7200
0.7200
0.6600
0.7080
6,535
-0.01(-1.67%)
Jun 07, 2023
0.7300
0.7290
0.6486
0.7200
16,771
+0.00(+0.14%)
Jun 06, 2023
0.7300
0.7300
0.6526
0.7190
30,180
+0.02(+2.71%)
Jun 05, 2023
0.7000
0.7300
0.6650
0.7000
5,222
-0.03(-4.11%)
Jun 02, 2023
0.6700
0.7400
0.6400
0.7300
22,941
+0.03(+4.32%)
Jun 01, 2023
0.7252
0.7252
0.6960
0.6998
3,720
-0.02(-2.81%)
May 31, 2023
0.7380
0.7380
0.6600
0.7200
6,118
+0.06(+8.29%)
May 30, 2023
0.6960
0.7300
0.6501
0.6649
16,574
-0.05(-7.64%)
May 26, 2023
0.6600
0.7199
0.6301
0.7199
19,274
+0.00(+0.00%)
May 25, 2023
0.7000
0.7199
0.6701
0.7199
17,033
+0.02(+2.95%)
May 24, 2023
0.6900
0.6999
0.6503
0.6993
23,491
+0.01(+0.91%)
May 23, 2023
0.6700
0.7200
0.6699
0.6930
10,608
+0.03(+5.00%)
May 22, 2023
0.6821
0.7101
0.6535
0.6600
16,700
-0.03(-3.65%)
May 19, 2023
0.7400
0.7400
0.6820
0.6850
17,107
+0.00(+0.59%)
May 18, 2023
0.7000
0.7600
0.6810
0.6810
13,471
-0.02(-2.85%)
May 17, 2023
0.7400
0.7400
0.6950
0.7010
14,101
-0.04(-5.27%)
May 16, 2023
0.7500
0.7490
0.6801
0.7400
10,592
+0.04(+5.93%)
May 15, 2023
0.7500
0.7500
0.6800
0.6986
7,487
-0.00(-0.20%)
May 12, 2023
0.6000
0.7800
0.6000
0.7000
41,989
+0.03(+4.48%)
May 11, 2023
0.7600
0.7744
0.6102
0.6700
123,889
-0.12(-15.08%)
May 10, 2023
0.7692
0.8000
0.7402
0.7890
36,815
-0.01(-1.38%)
May 09, 2023
0.8400
0.8400
0.7600
0.8000
51,017
-0.05(-5.88%)
May 08, 2023
0.8200
0.8692
0.7302
0.8500
44,872
+0.04(+4.45%)
May 05, 2023
0.8000
0.8490
0.7111
0.8138
77,783
-0.08(-8.46%)
May 04, 2023
0.7925
0.8900
0.7500
0.8890
114,664
-0.03(-3.37%)
May 03, 2023
1.070
1.070
0.6812
0.9200
2,262,150
+0.10(+12.24%)
May 02, 2023
0.8763
0.9392
0.8080
0.8197
19,622
-0.05(-5.78%)
May 01, 2023
0.8149
0.8745
0.7700
0.8700
39,266
+0.02(+2.38%)
Apr 28, 2023
0.8650
0.8650
0.8000
0.8498
5,618
+0.07(+9.33%)
Apr 27, 2023
0.7000
0.8401
0.5731
0.7773
42,322
+0.06(+7.66%)
Apr 26, 2023
0.7700
0.8500
0.6900
0.7220
54,009
-0.04(-4.64%)
Apr 25, 2023
0.8280
0.8280
0.7500
0.7571
15,725
-0.12(-13.40%)
Apr 24, 2023
0.9000
0.9000
0.8000
0.8742
22,132
-0.02(-2.57%)
Apr 21, 2023
0.9400
0.9400
0.8300
0.8973
23,619
-0.06(-6.59%)
Apr 20, 2023
0.9500
1.030
0.8551
0.9606
54,736
-0.08(-7.63%)
Apr 19, 2023
1.080
1.100
0.9600
1.040
26,685
+0.00(+0.00%)
Apr 18, 2023
1.105
1.105
1.040
1.040
8,234
-0.04(-3.70%)
Apr 17, 2023
1.090
1.090
1.050
1.080
14,628
+0.02(+1.89%)
Apr 14, 2023
1.100
1.110
1.020
1.060
69,742
-0.04(-3.64%)
Apr 13, 2023
1.090
1.100
1.052
1.100
10,179
+0.01(+0.92%)
Apr 12, 2023
1.060
1.100
1.050
1.090
11,406
-0.01(-0.91%)
Apr 11, 2023
0.9800
1.100
0.9800
1.100
17,455
+0.07(+6.80%)
Apr 10, 2023
1.060
1.060
0.9700
1.030
10,892
+0.05(+5.10%)
Apr 06, 2023
1.040
1.040
0.9500
0.9800
7,676
-0.03(-2.97%)
Apr 05, 2023
1.060
1.060
0.9750
1.010
7,052
-0.04(-3.56%)
Apr 04, 2023
1.100
1.100
1.000
1.047
23,261
-0.05(-4.79%)
Apr 03, 2023
1.140
1.140
1.080
1.100
6,589
+0.00(+0.00%)
Mar 31, 2023
1.100
1.113
1.090
1.100
9,946
-0.01(-0.90%)
Mar 30, 2023
1.120
1.120
1.090
1.110
9,810
-0.01(-0.89%)
Mar 29, 2023
1.210
1.227
1.090
1.120
105,249
-0.10(-8.20%)
Mar 28, 2023
1.210
1.230
1.180
1.220
28,029
+0.04(+3.39%)
Mar 27, 2023
1.130
1.280
1.115
1.180
46,349
-0.01(-0.84%)
Mar 24, 2023
1.080
1.380
1.079
1.190
180,628
+0.09(+7.77%)
Mar 23, 2023
1.110
1.110
1.080
1.104
38,131
-0.04(-3.14%)
Mar 22, 2023
1.070
1.140
1.020
1.140
85,739
+0.02(+1.79%)
Mar 21, 2023
1.090
1.120
1.040
1.120
85,332
-0.03(-2.61%)
Mar 20, 2023
1.080
1.150
1.040
1.150
137,682
+0.03(+2.68%)
Mar 17, 2023
1.050
1.120
0.9400
1.120
130,062
+0.01(+0.90%)
Mar 16, 2023
1.140
1.140
0.9113
1.110
67,006
+0.12(+11.56%)
Mar 15, 2023
0.8200
0.9950
0.8200
0.9950
31,557
+0.17(+19.88%)
Mar 14, 2023
1.020
1.050
0.8300
0.8300
34,823
-0.22(-20.95%)
Mar 13, 2023
1.150
1.150
1.009
1.050
21,376
+0.00(+0.01%)
Mar 10, 2023
1.140
1.140
1.000
1.050
30,702
-0.04(-3.68%)
Mar 09, 2023
1.110
1.130
1.060
1.090
9,042
-0.02(-1.93%)
Mar 08, 2023
1.150
1.150
1.111
1.111
6,431
-0.03(-2.50%)
Mar 07, 2023
1.150
1.150
1.040
1.140
22,468
+0.02(+1.79%)
Mar 06, 2023
1.070
1.150
1.070
1.120
27,016
+0.03(+2.75%)
Mar 03, 2023
0.9800
1.150
0.9730
1.090
58,255
+0.13(+13.54%)
Mar 02, 2023
0.9747
0.9946
0.8947
0.9600
11,547
+0.03(+3.44%)
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.