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
Qudian Inc ADR
(NY:
QD
)
1.710
UNCHANGED
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
2.390
2.460
2.385
2.450
872,304
+0.06(+2.51%)
Feb 28, 2024
2.350
2.410
2.349
2.390
735,041
-0.01(-0.42%)
Feb 27, 2024
2.380
2.440
2.360
2.400
656,619
+0.02(+0.84%)
Feb 26, 2024
2.470
2.470
2.360
2.380
1,131,103
-0.09(-3.64%)
Feb 23, 2024
2.420
2.490
2.400
2.470
542,478
+0.02(+0.82%)
Feb 22, 2024
2.460
2.490
2.440
2.450
755,863
+0.00(+0.00%)
Feb 21, 2024
2.400
2.470
2.315
2.450
1,368,579
+0.03(+1.24%)
Feb 20, 2024
2.450
2.450
2.380
2.420
799,473
-0.05(-2.02%)
Feb 16, 2024
2.520
2.540
2.470
2.470
526,350
-0.06(-2.37%)
Feb 15, 2024
2.390
2.545
2.385
2.530
2,201,834
+0.13(+5.42%)
Feb 14, 2024
2.320
2.400
2.320
2.400
591,089
+0.09(+3.90%)
Feb 13, 2024
2.300
2.355
2.260
2.310
884,221
-0.02(-0.86%)
Feb 12, 2024
2.300
2.400
2.300
2.330
755,154
+0.02(+0.87%)
Feb 09, 2024
2.200
2.320
2.200
2.310
930,005
+0.11(+5.00%)
Feb 08, 2024
2.140
2.220
2.140
2.200
609,803
+0.04(+1.85%)
Feb 07, 2024
2.190
2.210
2.130
2.160
1,105,300
-0.03(-1.37%)
Feb 06, 2024
2.140
2.205
2.140
2.190
1,202,847
+0.00(+0.00%)
Feb 05, 2024
2.170
2.220
2.160
2.190
1,621,327
+0.02(+0.92%)
Feb 02, 2024
2.140
2.190
2.120
2.170
1,023,755
+0.03(+1.40%)
Feb 01, 2024
2.200
2.250
2.040
2.140
3,628,427
+0.08(+3.88%)
Jan 31, 2024
2.050
2.100
2.040
2.060
654,250
-0.01(-0.48%)
Jan 30, 2024
2.030
2.095
2.020
2.070
761,314
+0.01(+0.49%)
Jan 29, 2024
2.010
2.080
2.000
2.060
472,227
+0.03(+1.48%)
Jan 26, 2024
2.020
2.090
2.010
2.030
307,175
-0.01(-0.49%)
Jan 25, 2024
2.070
2.070
2.022
2.040
323,969
-0.02(-0.97%)
Jan 24, 2024
2.050
2.090
2.010
2.060
935,665
+0.04(+1.98%)
Jan 23, 2024
2.000
2.060
1.970
2.020
789,055
+0.01(+0.50%)
Jan 22, 2024
2.120
2.160
2.000
2.010
1,230,775
-0.13(-6.07%)
Jan 19, 2024
2.190
2.210
2.110
2.140
1,697,243
-0.03(-1.38%)
Jan 18, 2024
2.130
2.200
2.125
2.170
1,229,869
+0.02(+0.93%)
Jan 17, 2024
2.150
2.210
2.140
2.150
2,799,281
+0.00(+0.00%)
Jan 16, 2024
2.130
2.200
2.100
2.150
1,203,455
-0.01(-0.46%)
Jan 12, 2024
2.200
2.240
2.160
2.160
651,640
-0.03(-1.37%)
Jan 11, 2024
2.240
2.250
2.150
2.190
755,356
-0.05(-2.23%)
Jan 10, 2024
2.150
2.245
2.135
2.240
1,416,838
+0.07(+3.23%)
Jan 09, 2024
2.110
2.185
2.090
2.170
1,279,316
+0.06(+2.84%)
Jan 08, 2024
2.140
2.185
2.110
2.110
405,452
-0.06(-2.76%)
Jan 05, 2024
2.100
2.190
2.090
2.170
730,798
+0.05(+2.36%)
Jan 04, 2024
2.060
2.145
2.040
2.120
902,263
+0.03(+1.44%)
Jan 03, 2024
1.960
2.090
1.960
2.090
724,961
+0.11(+5.56%)
Jan 02, 2024
2.010
2.040
1.950
1.980
641,843
-0.06(-2.94%)
Dec 29, 2023
2.060
2.105
2.030
2.040
763,225
-0.05(-2.39%)
Dec 28, 2023
2.090
2.190
2.090
2.090
797,180
-0.05(-2.34%)
Dec 27, 2023
2.130
2.150
2.105
2.140
695,205
+0.01(+0.47%)
Dec 26, 2023
2.160
2.168
2.110
2.130
723,266
-0.01(-0.47%)
Dec 22, 2023
2.070
2.149
2.030
2.140
928,948
+0.05(+2.39%)
Dec 21, 2023
1.980
2.100
1.980
2.090
1,052,392
+0.11(+5.56%)
Dec 20, 2023
2.070
2.100
1.980
1.980
804,931
-0.13(-6.16%)
Dec 19, 2023
2.030
2.120
2.010
2.110
867,909
+0.06(+2.93%)
Dec 18, 2023
2.000
2.050
1.980
2.050
863,061
+0.03(+1.49%)
Dec 15, 2023
2.080
2.090
1.980
2.020
947,778
-0.06(-2.88%)
Dec 14, 2023
2.050
2.090
2.040
2.080
921,671
+0.03(+1.46%)
Dec 13, 2023
2.000
2.050
1.980
2.050
1,246,694
+0.06(+3.02%)
Dec 12, 2023
1.850
2.000
1.850
1.990
676,768
+0.14(+7.57%)
Dec 11, 2023
1.790
1.870
1.705
1.850
1,086,233
-0.01(-0.54%)
Dec 08, 2023
1.860
1.900
1.820
1.860
827,949
+0.03(+1.64%)
Dec 07, 2023
1.860
1.910
1.760
1.830
949,195
-0.02(-1.08%)
Dec 06, 2023
1.780
1.860
1.750
1.850
1,074,126
+0.08(+4.52%)
Dec 05, 2023
1.730
1.770
1.730
1.770
472,417
+0.02(+1.14%)
Dec 04, 2023
1.620
1.795
1.620
1.750
977,415
+0.11(+6.71%)
Dec 01, 2023
1.550
1.645
1.550
1.640
323,458
+0.06(+3.80%)
Nov 30, 2023
1.570
1.600
1.555
1.580
234,055
-0.01(-0.63%)
Nov 29, 2023
1.590
1.620
1.580
1.590
404,404
+0.02(+1.27%)
Nov 28, 2023
1.570
1.600
1.560
1.570
429,936
-0.02(-1.26%)
Nov 27, 2023
1.610
1.640
1.570
1.590
463,453
-0.02(-1.24%)
Nov 24, 2023
1.680
1.680
1.610
1.610
332,047
-0.09(-5.29%)
Nov 22, 2023
1.750
1.760
1.700
1.700
327,154
-0.02(-1.16%)
Nov 21, 2023
1.810
1.820
1.720
1.720
419,905
-0.07(-3.91%)
Nov 20, 2023
1.740
1.795
1.735
1.790
305,437
+0.07(+4.07%)
Nov 17, 2023
1.730
1.765
1.720
1.720
345,170
-0.02(-1.15%)
Nov 16, 2023
1.790
1.790
1.740
1.740
433,286
-0.05(-2.79%)
Nov 15, 2023
1.750
1.800
1.750
1.790
265,319
+0.05(+2.87%)
Nov 14, 2023
1.730
1.750
1.720
1.740
303,231
+0.04(+2.35%)
Nov 13, 2023
1.720
1.750
1.700
1.700
350,214
-0.05(-2.86%)
Nov 10, 2023
1.740
1.755
1.701
1.750
235,753
+0.03(+1.74%)
Nov 09, 2023
1.740
1.780
1.710
1.720
442,287
-0.03(-1.71%)
Nov 08, 2023
1.750
1.780
1.740
1.750
374,119
-0.03(-1.69%)
Nov 07, 2023
1.760
1.800
1.760
1.780
294,080
-0.01(-0.56%)
Nov 06, 2023
1.750
1.810
1.750
1.790
299,969
+0.03(+1.70%)
Nov 03, 2023
1.790
1.830
1.750
1.760
742,709
+0.03(+1.73%)
Nov 02, 2023
1.710
1.770
1.690
1.730
736,009
+0.02(+1.17%)
Nov 01, 2023
1.670
1.760
1.670
1.710
554,989
+0.03(+1.79%)
Oct 31, 2023
1.800
1.850
1.655
1.680
861,328
-0.14(-7.69%)
Oct 30, 2023
1.810
1.845
1.790
1.820
553,082
+0.02(+1.11%)
Oct 27, 2023
1.780
1.860
1.780
1.800
650,224
+0.03(+1.69%)
Oct 26, 2023
1.790
1.840
1.740
1.770
903,578
+0.00(+0.00%)
Oct 25, 2023
1.850
1.930
1.770
1.770
734,031
-0.07(-3.80%)
Oct 24, 2023
1.860
1.930
1.830
1.840
748,791
+0.00(+0.00%)
Oct 23, 2023
1.820
1.870
1.820
1.840
448,832
+0.00(+0.00%)
Oct 20, 2023
1.920
1.930
1.830
1.840
476,513
-0.07(-3.66%)
Oct 19, 2023
1.910
1.950
1.905
1.910
581,984
+0.01(+0.53%)
Oct 18, 2023
1.980
2.030
1.890
1.900
615,067
-0.12(-5.94%)
Oct 17, 2023
1.960
2.050
1.960
2.020
389,731
+0.05(+2.54%)
Oct 16, 2023
1.970
2.050
1.970
1.970
642,607
-0.06(-2.96%)
Oct 13, 2023
2.030
2.080
2.020
2.030
463,576
-0.01(-0.49%)
Oct 12, 2023
2.080
2.130
2.030
2.040
516,043
-0.05(-2.39%)
Oct 11, 2023
2.100
2.150
2.075
2.090
455,820
-0.01(-0.48%)
Oct 10, 2023
2.130
2.190
1.960
2.100
1,053,748
-0.02(-0.94%)
Oct 09, 2023
2.120
2.185
2.100
2.120
434,786
-0.03(-1.40%)
Oct 06, 2023
2.030
2.150
2.030
2.150
470,462
+0.10(+4.88%)
Oct 05, 2023
2.040
2.080
2.025
2.050
861,966
+0.02(+0.99%)
Oct 04, 2023
2.110
2.120
2.000
2.030
597,290
-0.04(-1.93%)
Oct 03, 2023
2.100
2.190
2.060
2.070
673,129
-0.09(-4.17%)
Oct 02, 2023
2.100
2.190
2.100
2.160
558,629
+0.04(+1.89%)
Sep 29, 2023
2.160
2.195
2.110
2.120
791,517
-0.01(-0.47%)
Sep 28, 2023
2.130
2.190
2.125
2.130
661,074
+0.00(+0.00%)
Sep 27, 2023
2.060
2.140
2.060
2.130
569,611
+0.09(+4.41%)
Sep 26, 2023
1.940
2.060
1.927
2.040
670,833
+0.06(+3.03%)
Sep 25, 2023
1.990
2.010
1.965
1.980
672,481
-0.08(-3.88%)
Sep 22, 2023
2.020
2.070
1.990
2.060
416,008
+0.07(+3.52%)
Sep 21, 2023
1.960
2.060
1.900
1.990
590,806
-0.01(-0.50%)
Sep 20, 2023
2.090
2.160
2.000
2.000
698,989
-0.09(-4.31%)
Sep 19, 2023
2.080
2.130
1.980
2.090
1,054,095
+0.01(+0.48%)
Sep 18, 2023
2.030
2.150
2.030
2.080
854,355
+0.05(+2.46%)
Sep 15, 2023
2.000
2.070
1.970
2.030
900,308
+0.02(+1.00%)
Sep 14, 2023
1.880
2.030
1.880
2.010
853,048
+0.13(+6.91%)
Sep 13, 2023
1.750
1.940
1.750
1.880
1,089,234
+0.13(+7.43%)
Sep 12, 2023
1.700
1.780
1.640
1.750
1,494,576
+0.02(+1.16%)
Sep 11, 2023
1.810
1.870
1.720
1.730
1,091,820
-0.07(-3.89%)
Sep 08, 2023
1.920
2.000
1.788
1.800
1,350,013
-0.16(-8.16%)
Sep 07, 2023
2.300
2.340
1.930
1.960
1,434,413
-0.41(-17.30%)
Sep 06, 2023
2.330
2.431
2.330
2.370
762,351
+0.03(+1.28%)
Sep 05, 2023
2.420
2.450
2.330
2.340
611,293
-0.08(-3.31%)
Sep 01, 2023
2.530
2.530
2.420
2.420
760,398
-0.10(-3.97%)
Aug 31, 2023
2.390
2.535
2.390
2.520
1,231,652
+0.12(+5.00%)
Aug 30, 2023
2.380
2.465
2.370
2.400
707,419
+0.00(+0.00%)
Aug 29, 2023
2.410
2.500
2.380
2.400
928,168
-0.02(-0.83%)
Aug 28, 2023
2.400
2.470
2.360
2.420
1,055,740
-0.02(-0.82%)
Aug 25, 2023
2.300
2.450
2.300
2.440
782,369
+0.11(+4.72%)
Aug 24, 2023
2.340
2.425
2.310
2.330
770,865
-0.01(-0.43%)
Aug 23, 2023
2.190
2.340
2.190
2.340
889,039
+0.16(+7.34%)
Aug 22, 2023
2.170
2.230
2.145
2.180
666,604
+0.02(+0.93%)
Aug 21, 2023
2.210
2.280
2.140
2.160
826,491
-0.09(-4.00%)
Aug 18, 2023
2.120
2.280
2.110
2.250
515,518
+0.09(+4.17%)
Aug 17, 2023
2.160
2.220
2.130
2.160
708,313
+0.01(+0.47%)
Aug 16, 2023
2.230
2.295
2.140
2.150
718,320
-0.10(-4.44%)
Aug 15, 2023
2.290
2.320
2.200
2.250
616,734
-0.04(-1.75%)
Aug 14, 2023
2.320
2.390
2.290
2.290
783,342
-0.08(-3.38%)
Aug 11, 2023
2.440
2.485
2.350
2.370
868,172
-0.10(-4.05%)
Aug 10, 2023
2.470
2.540
2.450
2.470
1,259,086
+0.00(+0.00%)
Aug 09, 2023
2.410
2.480
2.390
2.470
1,001,616
+0.07(+2.92%)
Aug 08, 2023
2.320
2.420
2.295
2.400
1,023,716
+0.06(+2.56%)
Aug 07, 2023
2.380
2.439
2.320
2.340
823,761
-0.04(-1.68%)
Aug 04, 2023
2.400
2.450
2.365
2.380
662,499
-0.02(-0.83%)
Aug 03, 2023
2.300
2.410
2.290
2.400
1,103,765
+0.10(+4.35%)
Aug 02, 2023
2.310
2.430
2.300
2.300
770,238
-0.08(-3.36%)
Aug 01, 2023
2.400
2.440
2.360
2.380
869,090
-0.06(-2.46%)
Jul 31, 2023
2.470
2.470
2.402
2.440
579,705
+0.01(+0.41%)
Jul 28, 2023
2.290
2.470
2.290
2.430
1,739,501
+0.19(+8.48%)
Jul 27, 2023
2.360
2.385
2.215
2.240
797,848
-0.11(-4.68%)
Jul 26, 2023
2.370
2.420
2.350
2.350
704,252
-0.04(-1.67%)
Jul 25, 2023
2.330
2.420
2.330
2.390
883,587
+0.05(+2.14%)
Jul 24, 2023
2.270
2.360
2.270
2.340
769,371
+0.09(+4.00%)
Jul 21, 2023
2.160
2.280
2.130
2.250
723,197
+0.12(+5.63%)
Jul 20, 2023
2.180
2.230
2.130
2.130
804,912
-0.12(-5.33%)
Jul 19, 2023
2.280
2.345
2.240
2.250
994,236
-0.05(-2.17%)
Jul 18, 2023
2.300
2.360
2.260
2.300
843,856
-0.04(-1.71%)
Jul 17, 2023
2.220
2.350
2.200
2.340
898,741
+0.14(+6.36%)
Jul 14, 2023
2.190
2.280
2.160
2.200
1,808,507
+0.01(+0.46%)
Jul 13, 2023
2.070
2.220
2.070
2.190
1,858,327
+0.11(+5.29%)
Jul 12, 2023
2.110
2.155
2.070
2.080
913,759
-0.06(-2.80%)
Jul 11, 2023
2.020
2.140
1.980
2.140
1,086,221
+0.14(+7.00%)
Jul 10, 2023
2.000
2.040
1.970
2.000
904,113
-0.04(-1.96%)
Jul 07, 2023
2.000
2.070
1.990
2.040
609,688
+0.03(+1.49%)
Jul 06, 2023
2.020
2.055
1.960
2.010
730,878
-0.02(-0.99%)
Jul 05, 2023
2.030
2.085
2.000
2.030
718,747
+0.00(+0.00%)
Jul 03, 2023
2.020
2.091
1.960
2.030
774,009
+0.03(+1.50%)
Jun 30, 2023
1.970
2.020
1.970
2.000
635,800
+0.02(+1.01%)
Jun 29, 2023
1.940
2.010
1.920
1.980
905,938
+0.03(+1.54%)
Jun 28, 2023
1.970
1.990
1.930
1.950
399,965
-0.03(-1.52%)
Jun 27, 2023
1.970
2.050
1.960
1.980
919,445
+0.00(+0.00%)
Jun 26, 2023
1.920
2.020
1.920
1.980
798,932
+0.05(+2.59%)
Jun 23, 2023
1.930
1.990
1.900
1.930
708,593
-0.07(-3.50%)
Jun 22, 2023
1.970
2.030
1.960
2.000
676,967
+0.04(+2.04%)
Jun 21, 2023
1.960
2.000
1.910
1.960
545,261
-0.04(-2.00%)
Jun 20, 2023
1.860
2.000
1.860
2.000
1,467,380
+0.09(+4.71%)
Jun 16, 2023
1.830
1.925
1.785
1.910
863,431
+0.09(+4.95%)
Jun 15, 2023
1.750
1.830
1.660
1.820
937,443
+0.53(+41.09%)
May 08, 2023
1.260
1.300
1.240
1.290
191,874
+0.02(+1.57%)
May 05, 2023
1.270
1.300
1.250
1.270
211,749
-0.02(-1.55%)
May 04, 2023
1.300
1.310
1.280
1.290
118,031
+0.00(+0.00%)
May 03, 2023
1.280
1.300
1.250
1.290
137,191
+0.01(+0.78%)
May 02, 2023
1.300
1.310
1.260
1.280
306,912
+0.02(+1.59%)
May 01, 2023
1.230
1.280
1.230
1.260
186,099
+0.00(+0.00%)
Apr 28, 2023
1.200
1.260
1.200
1.260
295,681
+0.04(+3.28%)
Apr 27, 2023
1.200
1.260
1.200
1.220
275,578
+0.02(+1.67%)
Apr 26, 2023
1.160
1.218
1.155
1.200
312,436
+0.03(+2.56%)
Apr 25, 2023
1.200
1.200
1.150
1.170
306,746
-0.06(-4.88%)
Apr 24, 2023
1.250
1.280
1.230
1.230
262,787
-0.04(-3.15%)
Apr 21, 2023
1.310
1.310
1.270
1.270
332,433
-0.03(-2.31%)
Apr 20, 2023
1.250
1.330
1.240
1.300
588,926
+0.05(+4.00%)
Apr 19, 2023
1.190
1.280
1.180
1.250
450,111
+0.03(+2.46%)
Apr 18, 2023
1.190
1.240
1.190
1.220
279,034
+0.03(+2.52%)
Apr 17, 2023
1.140
1.190
1.140
1.190
291,005
+0.04(+3.48%)
Apr 14, 2023
1.160
1.200
1.110
1.150
379,917
-0.03(-2.54%)
Apr 13, 2023
1.140
1.195
1.140
1.180
280,651
+0.04(+3.51%)
Apr 12, 2023
1.190
1.200
1.140
1.140
313,509
-0.06(-5.00%)
Apr 11, 2023
1.180
1.205
1.163
1.200
561,957
+0.01(+0.84%)
Apr 10, 2023
1.160
1.190
1.153
1.190
276,761
+0.01(+0.85%)
Apr 06, 2023
1.140
1.190
1.140
1.180
287,893
+0.01(+0.85%)
Apr 05, 2023
1.150
1.190
1.150
1.170
238,893
-0.01(-0.85%)
Apr 04, 2023
1.200
1.200
1.150
1.180
442,693
-0.01(-0.84%)
Apr 03, 2023
1.190
1.200
1.175
1.190
411,457
-0.01(-0.83%)
Mar 31, 2023
1.160
1.200
1.135
1.200
302,479
+0.04(+3.45%)
Mar 30, 2023
1.200
1.200
1.125
1.160
854,138
-0.01(-0.85%)
Mar 29, 2023
1.110
1.170
1.100
1.170
431,025
+0.03(+2.63%)
Mar 28, 2023
1.160
1.180
1.100
1.140
339,258
-0.02(-1.72%)
Mar 27, 2023
1.210
1.210
1.160
1.160
290,798
-0.04(-3.33%)
Mar 24, 2023
1.160
1.218
1.160
1.200
265,642
-0.01(-0.83%)
Mar 23, 2023
1.170
1.218
1.170
1.210
364,918
+0.04(+3.42%)
Mar 22, 2023
1.160
1.220
1.160
1.170
294,827
-0.02(-1.68%)
Mar 21, 2023
1.150
1.190
1.120
1.190
578,007
+0.05(+4.39%)
Mar 20, 2023
1.150
1.195
1.140
1.140
344,823
-0.04(-3.39%)
Mar 17, 2023
1.190
1.200
1.150
1.180
805,616
+0.02(+1.72%)
Mar 16, 2023
1.110
1.195
1.110
1.160
406,876
+0.05(+4.50%)
Mar 15, 2023
1.120
1.155
1.100
1.110
382,314
-0.07(-5.93%)
Mar 14, 2023
1.100
1.190
1.100
1.180
399,497
+0.09(+8.26%)
Mar 13, 2023
1.090
1.188
1.080
1.090
487,125
-0.04(-3.54%)
Mar 10, 2023
1.170
1.172
1.080
1.130
570,972
-0.08(-6.61%)
Mar 09, 2023
1.230
1.245
1.170
1.210
529,011
-0.01(-0.82%)
Mar 08, 2023
1.120
1.255
1.120
1.220
489,774
+0.09(+7.96%)
Mar 07, 2023
1.090
1.220
1.090
1.130
397,352
+0.03(+2.73%)
Mar 06, 2023
1.170
1.200
1.070
1.100
809,349
-0.11(-9.09%)
Mar 03, 2023
1.170
1.215
1.120
1.210
825,489
+0.05(+4.31%)
Mar 02, 2023
1.150
1.168
1.120
1.160
610,896
+0.02(+1.75%)
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.