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
Pc-Tel Inc
(NQ:
PCTI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 15, 2023
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 28, 2023
4.353
4.451
4.343
4.373
26,062
+0.05(+1.13%)
Feb 27, 2023
4.353
4.353
4.226
4.324
43,234
-0.03(-0.67%)
Feb 24, 2023
4.412
4.416
4.295
4.353
25,204
-0.09(-1.98%)
Feb 23, 2023
4.451
4.490
4.216
4.441
72,447
+0.00(+0.00%)
Feb 22, 2023
4.490
4.499
4.412
4.441
19,223
-0.05(-1.09%)
Feb 21, 2023
4.656
4.656
4.441
4.490
40,508
-0.16(-3.46%)
Feb 17, 2023
4.617
4.685
4.597
4.651
14,786
+0.04(+0.95%)
Feb 16, 2023
4.734
4.822
4.607
4.607
28,380
-0.18(-3.67%)
Feb 15, 2023
4.656
4.929
4.656
4.783
85,757
+0.13(+2.73%)
Feb 14, 2023
4.539
4.685
4.539
4.656
32,239
+0.12(+2.58%)
Feb 13, 2023
4.587
4.665
4.539
4.539
33,127
+0.00(+0.00%)
Feb 10, 2023
4.490
4.591
4.490
4.539
18,069
+0.05(+1.09%)
Feb 09, 2023
4.558
4.587
4.470
4.490
27,696
-0.07(-1.50%)
Feb 08, 2023
4.635
4.635
4.509
4.558
17,260
-0.05(-1.06%)
Feb 07, 2023
4.539
4.641
4.539
4.607
18,498
+0.12(+2.72%)
Feb 06, 2023
4.446
4.610
4.446
4.485
35,218
-0.01(-0.21%)
Feb 03, 2023
4.591
4.591
4.475
4.494
29,041
-0.10(-2.10%)
Feb 02, 2023
4.543
4.630
4.543
4.591
31,862
+0.05(+1.06%)
Feb 01, 2023
4.514
4.630
4.514
4.543
16,902
+0.08(+1.73%)
Jan 31, 2023
4.504
4.572
4.466
4.466
21,798
+0.00(+0.00%)
Jan 30, 2023
4.475
4.514
4.446
4.466
28,456
-0.04(-0.86%)
Jan 27, 2023
4.485
4.619
4.485
4.504
10,268
+0.06(+1.30%)
Jan 26, 2023
4.475
4.504
4.437
4.446
33,288
-0.04(-0.97%)
Jan 25, 2023
4.543
4.562
4.446
4.490
18,542
-0.04(-0.96%)
Jan 24, 2023
4.620
4.630
4.533
4.533
26,869
-0.01(-0.21%)
Jan 23, 2023
4.475
4.618
4.475
4.543
29,992
+0.03(+0.64%)
Jan 20, 2023
4.533
4.649
4.398
4.514
33,887
+0.00(+0.00%)
Jan 19, 2023
4.427
4.639
4.427
4.514
25,077
+0.02(+0.43%)
Jan 18, 2023
4.765
4.880
4.485
4.494
88,067
-0.27(-5.67%)
Jan 17, 2023
4.861
4.938
4.765
4.765
45,486
-0.10(-1.98%)
Jan 13, 2023
4.668
4.890
4.636
4.861
79,017
+0.18(+3.92%)
Jan 12, 2023
4.572
4.678
4.562
4.678
74,120
+0.11(+2.32%)
Jan 11, 2023
4.388
4.572
4.388
4.572
41,569
+0.18(+4.18%)
Jan 10, 2023
4.340
4.428
4.253
4.388
25,321
+0.08(+1.79%)
Jan 09, 2023
4.167
4.331
4.167
4.311
42,289
+0.14(+3.45%)
Jan 06, 2023
4.244
4.244
4.147
4.167
45,255
-0.07(-1.58%)
Jan 05, 2023
4.138
4.244
4.080
4.234
22,594
+0.04(+0.92%)
Jan 04, 2023
4.225
4.225
4.167
4.195
14,646
+0.06(+1.40%)
Jan 03, 2023
4.186
4.273
4.109
4.138
65,182
-0.01(-0.23%)
Dec 30, 2022
4.060
4.147
4.022
4.147
39,354
+0.06(+1.41%)
Dec 29, 2022
4.041
4.099
4.012
4.089
90,391
+0.04(+0.95%)
Dec 28, 2022
4.080
4.089
3.983
4.051
41,064
-0.06(-1.41%)
Dec 27, 2022
4.060
4.224
4.051
4.109
39,262
+0.01(+0.24%)
Dec 23, 2022
4.147
4.224
4.099
4.099
33,141
-0.08(-1.82%)
Dec 22, 2022
4.022
4.215
4.022
4.175
81,558
+0.16(+4.05%)
Dec 21, 2022
4.205
4.205
4.012
4.012
33,170
-0.15(-3.70%)
Dec 20, 2022
4.195
4.234
4.138
4.167
17,491
-0.02(-0.46%)
Dec 19, 2022
4.109
4.215
4.099
4.186
56,466
+0.09(+2.12%)
Dec 16, 2022
4.041
4.099
3.984
4.099
21,224
+0.03(+0.83%)
Dec 15, 2022
4.022
4.080
3.974
4.065
56,010
+0.04(+1.08%)
Dec 14, 2022
3.935
4.051
3.858
4.022
363,891
+0.13(+3.22%)
Dec 13, 2022
4.051
4.060
3.877
3.897
180,309
-0.13(-3.12%)
Dec 12, 2022
4.032
4.070
3.983
4.022
23,146
-0.01(-0.24%)
Dec 09, 2022
4.127
4.127
4.032
4.032
21,382
-0.02(-0.48%)
Dec 08, 2022
4.051
4.128
4.032
4.051
19,335
-0.02(-0.47%)
Dec 07, 2022
4.128
4.176
4.003
4.070
50,964
-0.03(-0.71%)
Dec 06, 2022
4.167
4.167
4.089
4.099
16,932
-0.05(-1.16%)
Dec 05, 2022
4.263
4.427
4.128
4.147
47,061
-0.15(-3.59%)
Dec 02, 2022
4.302
4.340
4.253
4.302
48,532
-0.04(-0.89%)
Dec 01, 2022
4.427
4.427
4.302
4.340
13,712
-0.04(-0.88%)
Nov 30, 2022
4.417
4.456
4.292
4.379
78,206
-0.08(-1.73%)
Nov 29, 2022
4.438
4.473
4.369
4.456
12,836
+0.05(+1.09%)
Nov 28, 2022
4.398
4.466
4.370
4.408
24,808
+0.04(+0.88%)
Nov 25, 2022
4.393
4.393
4.331
4.369
6,092
+0.00(+0.00%)
Nov 23, 2022
4.379
4.437
4.350
4.369
9,437
-0.04(-0.88%)
Nov 22, 2022
4.359
4.494
4.359
4.408
32,231
+0.05(+1.11%)
Nov 21, 2022
4.379
4.408
4.263
4.359
45,599
+0.03(+0.67%)
Nov 18, 2022
4.369
4.437
4.292
4.331
42,500
-0.05(-1.10%)
Nov 17, 2022
4.369
4.451
4.340
4.379
41,566
-0.03(-0.66%)
Nov 16, 2022
4.475
4.649
4.369
4.408
24,490
-0.04(-0.87%)
Nov 15, 2022
4.639
4.678
4.311
4.446
83,911
-0.14(-2.95%)
Nov 14, 2022
4.581
4.678
4.548
4.581
28,428
+0.03(+0.64%)
Nov 11, 2022
4.620
4.765
4.533
4.552
23,210
-0.11(-2.28%)
Nov 10, 2022
4.707
4.774
4.591
4.658
40,785
+0.03(+0.62%)
Nov 09, 2022
4.533
4.630
4.533
4.630
35,799
+0.10(+2.13%)
Nov 08, 2022
4.417
4.581
4.408
4.533
31,134
+0.09(+1.95%)
Nov 07, 2022
4.302
4.473
4.302
4.446
42,408
+0.10(+2.33%)
Nov 04, 2022
4.621
4.669
4.078
4.345
115,204
+0.15(+3.64%)
Nov 03, 2022
4.297
4.297
4.088
4.193
31,194
-0.09(-2.00%)
Nov 02, 2022
4.402
4.440
4.183
4.278
29,010
-0.11(-2.60%)
Nov 01, 2022
4.440
4.440
4.364
4.393
8,570
-0.04(-0.86%)
Oct 31, 2022
4.521
4.667
4.402
4.431
18,250
-0.10(-2.11%)
Oct 28, 2022
4.383
4.550
4.383
4.526
16,422
+0.16(+3.71%)
Oct 27, 2022
4.278
4.383
4.240
4.364
45,218
+0.13(+3.15%)
Oct 26, 2022
4.193
4.288
4.145
4.231
39,950
+0.01(+0.23%)
Oct 25, 2022
4.135
4.278
4.135
4.221
21,137
-0.06(-1.34%)
Oct 24, 2022
4.212
4.288
4.126
4.278
4,084
+0.03(+0.67%)
Oct 21, 2022
4.193
4.288
4.126
4.250
19,012
-0.01(-0.22%)
Oct 20, 2022
4.078
4.259
4.078
4.259
15,234
+0.06(+1.36%)
Oct 19, 2022
4.212
4.252
4.202
4.202
5,483
-0.01(-0.23%)
Oct 18, 2022
4.221
4.293
4.107
4.212
20,352
-0.01(-0.23%)
Oct 17, 2022
4.211
4.234
4.173
4.221
4,755
+0.04(+0.91%)
Oct 14, 2022
4.375
4.375
4.107
4.183
6,997
-0.17(-3.83%)
Oct 13, 2022
4.202
4.350
4.154
4.350
17,399
+0.15(+3.51%)
Oct 12, 2022
4.212
4.231
4.183
4.202
7,496
-0.02(-0.45%)
Oct 11, 2022
4.402
4.431
4.202
4.221
17,510
-0.16(-3.70%)
Oct 10, 2022
4.440
4.478
4.383
4.383
13,624
-0.07(-1.50%)
Oct 07, 2022
4.431
4.478
4.388
4.450
12,817
+0.02(+0.43%)
Oct 06, 2022
4.345
4.545
4.250
4.431
18,495
+0.09(+1.97%)
Oct 05, 2022
4.526
4.526
4.316
4.345
16,320
-0.16(-3.59%)
Oct 04, 2022
4.621
4.717
4.497
4.507
10,069
-0.01(-0.21%)
Oct 03, 2022
4.536
4.726
4.497
4.516
11,826
+0.02(+0.42%)
Sep 30, 2022
4.393
4.650
4.383
4.497
70,804
+0.20(+4.66%)
Sep 29, 2022
4.183
4.383
4.078
4.297
11,390
+0.04(+0.89%)
Sep 28, 2022
4.250
4.324
4.173
4.259
36,799
+0.05(+1.13%)
Sep 27, 2022
4.154
4.268
4.002
4.212
41,058
+0.06(+1.38%)
Sep 26, 2022
4.364
4.479
4.145
4.154
29,750
-0.20(-4.70%)
Sep 23, 2022
4.393
4.412
4.278
4.359
18,818
-0.06(-1.40%)
Sep 22, 2022
4.612
4.612
4.393
4.421
15,976
-0.19(-4.13%)
Sep 21, 2022
4.650
4.993
4.574
4.612
12,183
-0.04(-0.82%)
Sep 20, 2022
4.676
4.688
4.593
4.650
11,050
-0.06(-1.21%)
Sep 19, 2022
4.717
4.717
4.593
4.707
22,503
+0.00(+0.00%)
Sep 16, 2022
4.774
4.793
4.659
4.707
23,975
-0.12(-2.56%)
Sep 15, 2022
4.793
4.849
4.764
4.831
18,664
+0.04(+0.80%)
Sep 14, 2022
4.898
4.898
4.764
4.793
20,369
-0.13(-2.71%)
Sep 13, 2022
4.926
4.950
4.774
4.926
10,108
+0.00(+0.00%)
Sep 12, 2022
4.907
4.993
4.907
4.926
19,522
+0.04(+0.78%)
Sep 09, 2022
4.879
4.973
4.821
4.888
11,929
-0.02(-0.39%)
Sep 08, 2022
4.821
4.917
4.774
4.907
34,821
+0.01(+0.19%)
Sep 07, 2022
4.831
4.917
4.821
4.898
9,934
+0.07(+1.38%)
Sep 06, 2022
4.812
4.917
4.807
4.831
26,051
-0.01(-0.20%)
Sep 02, 2022
4.774
4.876
4.574
4.840
19,313
+0.07(+1.40%)
Sep 01, 2022
5.064
5.064
4.717
4.774
44,462
-0.47(-8.91%)
Aug 31, 2022
5.021
5.250
5.002
5.241
16,174
+0.09(+1.77%)
Aug 30, 2022
5.336
5.336
5.098
5.150
14,198
-0.19(-3.49%)
Aug 29, 2022
5.164
5.412
5.164
5.336
38,508
+0.17(+3.32%)
Aug 26, 2022
5.336
5.374
5.013
5.164
34,458
-0.14(-2.61%)
Aug 25, 2022
5.231
5.345
5.117
5.303
33,578
+0.09(+1.74%)
Aug 24, 2022
5.136
5.241
5.051
5.212
36,624
+0.13(+2.63%)
Aug 23, 2022
5.222
5.222
4.917
5.079
29,099
-0.10(-1.93%)
Aug 22, 2022
4.936
5.203
4.926
5.179
85,160
+0.24(+4.92%)
Aug 19, 2022
4.650
4.945
4.593
4.936
29,031
+0.26(+5.50%)
Aug 18, 2022
4.717
4.717
4.364
4.678
32,561
-0.04(-0.81%)
Aug 17, 2022
4.774
4.879
4.669
4.717
15,554
-0.06(-1.20%)
Aug 16, 2022
4.736
4.917
4.717
4.774
55,658
+0.07(+1.42%)
Aug 15, 2022
4.564
4.717
4.478
4.707
53,884
+0.13(+2.92%)
Aug 12, 2022
4.621
4.650
4.469
4.574
30,494
+0.01(+0.21%)
Aug 11, 2022
4.383
4.564
4.383
4.564
37,725
+0.10(+2.13%)
Aug 10, 2022
4.355
4.640
4.355
4.469
55,525
+0.16(+3.76%)
Aug 09, 2022
4.307
4.421
4.307
4.307
27,748
-0.08(-1.74%)
Aug 08, 2022
4.533
4.559
4.307
4.383
18,431
-0.09(-1.92%)
Aug 05, 2022
4.497
4.583
4.320
4.469
33,862
-0.01(-0.32%)
Aug 04, 2022
4.549
4.549
4.427
4.483
14,306
+0.01(+0.21%)
Aug 03, 2022
4.549
4.596
4.417
4.474
8,039
-0.05(-1.04%)
Aug 02, 2022
4.568
4.568
4.445
4.521
14,360
-0.09(-2.04%)
Aug 01, 2022
4.389
4.653
4.380
4.615
68,732
+0.27(+6.29%)
Jul 29, 2022
4.154
4.380
4.142
4.342
38,119
+0.10(+2.44%)
Jul 28, 2022
4.219
4.248
4.135
4.238
10,936
-0.03(-0.66%)
Jul 27, 2022
4.106
4.267
4.106
4.267
21,374
+0.16(+3.90%)
Jul 26, 2022
4.210
4.210
4.097
4.106
8,077
-0.09(-2.24%)
Jul 25, 2022
4.304
4.304
4.201
4.201
13,057
-0.06(-1.33%)
Jul 22, 2022
4.314
4.332
4.219
4.257
13,141
+0.04(+0.89%)
Jul 21, 2022
4.040
4.248
4.040
4.219
35,640
+0.22(+5.41%)
Jul 20, 2022
4.073
4.073
3.993
4.003
10,965
+0.02(+0.47%)
Jul 19, 2022
3.965
4.092
3.965
3.984
29,769
+0.08(+1.93%)
Jul 18, 2022
3.899
3.946
3.767
3.909
15,558
+0.02(+0.48%)
Jul 15, 2022
3.927
3.937
3.862
3.890
13,738
-0.04(-0.96%)
Jul 14, 2022
3.984
3.993
3.862
3.927
6,493
-0.06(-1.42%)
Jul 13, 2022
4.125
4.125
3.946
3.984
32,504
-0.17(-4.08%)
Jul 12, 2022
4.135
4.267
3.899
4.154
50,940
-0.02(-0.45%)
Jul 11, 2022
4.050
4.257
4.050
4.172
35,721
+0.15(+3.75%)
Jul 08, 2022
3.862
4.069
3.796
4.022
20,193
+0.18(+4.66%)
Jul 07, 2022
3.805
3.909
3.758
3.843
19,628
+0.02(+0.49%)
Jul 06, 2022
3.795
3.824
3.795
3.824
4,981
-0.02(-0.49%)
Jul 05, 2022
3.862
3.862
3.786
3.843
18,737
-0.02(-0.49%)
Jul 01, 2022
3.843
3.899
3.805
3.862
6,030
+0.01(+0.24%)
Jun 30, 2022
3.833
3.863
3.711
3.852
27,343
-0.05(-1.21%)
Jun 29, 2022
4.028
4.028
3.871
3.899
6,482
-0.08(-1.90%)
Jun 28, 2022
3.975
3.975
3.852
3.975
6,833
+0.05(+1.20%)
Jun 27, 2022
3.880
4.069
3.835
3.927
7,101
+0.03(+0.72%)
Jun 24, 2022
3.956
4.003
3.880
3.899
9,047
-0.01(-0.36%)
Jun 23, 2022
3.956
3.956
3.814
3.913
15,283
-0.01(-0.36%)
Jun 22, 2022
4.031
4.031
3.878
3.927
4,097
-0.12(-3.02%)
Jun 21, 2022
4.078
4.078
3.873
4.050
29,636
-0.04(-0.92%)
Jun 17, 2022
3.880
4.229
3.710
4.088
105,360
+0.29(+7.69%)
Jun 16, 2022
3.767
3.843
3.673
3.796
77,761
+0.01(+0.25%)
Jun 15, 2022
3.833
3.880
3.767
3.786
14,909
-0.06(-1.47%)
Jun 14, 2022
3.786
3.851
3.779
3.843
7,485
+0.06(+1.49%)
Jun 13, 2022
3.796
3.833
3.720
3.786
42,596
-0.01(-0.25%)
Jun 10, 2022
3.862
3.880
3.777
3.796
16,514
-0.07(-1.71%)
Jun 09, 2022
3.909
3.946
3.814
3.862
7,072
-0.08(-1.91%)
Jun 08, 2022
3.899
3.937
3.862
3.937
15,832
+0.04(+0.97%)
Jun 07, 2022
3.862
3.956
3.843
3.899
30,640
+0.05(+1.22%)
Jun 06, 2022
3.956
3.975
3.843
3.852
19,293
-0.15(-3.76%)
Jun 03, 2022
3.965
4.059
3.956
4.003
18,756
-0.01(-0.23%)
Jun 02, 2022
3.956
4.059
3.956
4.012
11,937
+0.02(+0.47%)
Jun 01, 2022
3.956
4.069
3.927
3.993
18,725
+0.02(+0.47%)
May 31, 2022
3.965
4.003
3.880
3.975
25,206
+0.03(+0.72%)
May 27, 2022
3.880
3.957
3.797
3.946
38,571
+0.08(+1.95%)
May 26, 2022
3.871
3.909
3.814
3.871
26,126
+0.01(+0.24%)
May 25, 2022
3.843
3.862
3.786
3.862
24,458
+0.08(+1.99%)
May 24, 2022
3.871
3.871
3.730
3.786
25,920
-0.12(-3.13%)
May 23, 2022
3.814
3.927
3.814
3.909
35,745
+0.12(+3.23%)
May 20, 2022
4.081
4.081
3.767
3.786
84,127
-0.24(-6.07%)
May 19, 2022
4.059
4.125
3.989
4.031
30,428
-0.08(-2.06%)
May 18, 2022
4.106
4.144
4.098
4.116
5,395
-0.02(-0.46%)
May 17, 2022
3.956
4.163
3.956
4.135
42,027
+0.22(+5.53%)
May 16, 2022
4.022
4.040
3.874
3.918
23,082
+0.01(+0.24%)
May 13, 2022
3.843
3.937
3.767
3.909
119,929
+0.15(+4.01%)
May 12, 2022
3.833
3.891
3.749
3.758
64,286
-0.11(-2.92%)
May 11, 2022
3.862
3.899
3.862
3.871
66,895
+0.08(+1.99%)
May 10, 2022
3.833
3.871
3.730
3.796
36,433
+0.00(+0.00%)
May 09, 2022
3.862
3.884
3.767
3.796
36,211
-0.10(-2.66%)
May 06, 2022
3.909
4.003
3.871
3.899
22,586
-0.06(-1.43%)
May 05, 2022
4.088
4.106
3.918
3.956
24,359
-0.08(-1.98%)
May 04, 2022
3.989
4.117
3.971
4.036
18,632
+0.03(+0.70%)
May 03, 2022
3.980
4.045
3.971
4.008
8,818
+0.05(+1.17%)
May 02, 2022
3.980
4.030
3.961
3.961
9,879
+0.00(+0.00%)
Apr 29, 2022
3.906
3.989
3.890
3.961
22,842
+0.01(+0.24%)
Apr 28, 2022
3.943
3.994
3.868
3.952
25,769
+0.01(+0.24%)
Apr 27, 2022
3.938
4.072
3.938
3.943
5,962
-0.01(-0.24%)
Apr 26, 2022
3.989
4.101
3.933
3.952
38,070
-0.06(-1.39%)
Apr 25, 2022
4.092
4.138
3.961
4.008
29,211
-0.08(-2.05%)
Apr 22, 2022
4.343
4.408
3.971
4.092
52,784
-0.06(-1.35%)
Apr 21, 2022
4.119
4.185
4.098
4.147
25,122
+0.06(+1.36%)
Apr 20, 2022
4.054
4.138
4.026
4.092
17,820
+0.04(+0.92%)
Apr 19, 2022
3.999
4.119
3.961
4.054
20,261
+0.05(+1.16%)
Apr 18, 2022
4.017
4.092
3.952
4.008
50,019
-0.05(-1.15%)
Apr 14, 2022
4.017
4.110
3.971
4.054
56,749
+0.03(+0.69%)
Apr 13, 2022
3.961
4.054
3.961
4.026
29,205
+0.06(+1.41%)
Apr 12, 2022
4.045
4.053
3.924
3.971
65,744
-0.07(-1.84%)
Apr 11, 2022
4.054
4.110
3.999
4.045
49,346
-0.07(-1.81%)
Apr 08, 2022
4.082
4.138
4.045
4.119
33,158
+0.07(+1.84%)
Apr 07, 2022
4.129
4.129
4.026
4.045
49,607
-0.08(-2.03%)
Apr 06, 2022
4.278
4.368
4.045
4.129
75,013
-0.08(-1.99%)
Apr 05, 2022
4.296
4.389
4.185
4.212
40,507
-0.11(-2.58%)
Apr 04, 2022
4.315
4.408
4.268
4.324
49,140
+0.03(+0.65%)
Apr 01, 2022
4.343
4.408
4.278
4.296
25,597
-0.02(-0.43%)
Mar 31, 2022
4.324
4.407
4.305
4.315
17,885
+0.00(+0.00%)
Mar 30, 2022
4.333
4.408
4.296
4.315
15,825
-0.04(-0.85%)
Mar 29, 2022
4.352
4.389
4.305
4.352
18,877
+0.05(+1.08%)
Mar 28, 2022
4.417
4.482
4.296
4.305
14,741
-0.13(-2.94%)
Mar 25, 2022
4.324
4.445
4.319
4.436
30,166
+0.11(+2.58%)
Mar 24, 2022
4.333
4.371
4.268
4.324
16,251
+0.01(+0.22%)
Mar 23, 2022
4.315
4.324
4.240
4.315
19,846
-0.03(-0.64%)
Mar 22, 2022
4.259
4.371
4.185
4.343
35,904
+0.09(+2.19%)
Mar 21, 2022
4.361
4.361
4.203
4.250
28,935
-0.16(-3.59%)
Mar 18, 2022
4.250
4.464
4.194
4.408
58,362
+0.13(+3.04%)
Mar 17, 2022
4.203
4.278
4.138
4.278
23,470
+0.07(+1.77%)
Mar 16, 2022
4.110
4.358
4.110
4.203
30,279
+0.10(+2.49%)
Mar 15, 2022
4.212
4.296
4.101
4.101
34,065
-0.07(-1.78%)
Mar 14, 2022
4.287
4.287
4.166
4.175
30,030
-0.13(-3.02%)
Mar 11, 2022
4.324
4.408
4.278
4.305
26,612
+0.03(+0.65%)
Mar 10, 2022
4.212
4.324
4.203
4.278
33,250
+0.02(+0.44%)
Mar 09, 2022
4.259
4.333
4.259
4.259
81,026
+0.04(+0.88%)
Mar 08, 2022
4.371
4.380
4.222
4.222
102,159
-0.16(-3.61%)
Mar 07, 2022
4.436
4.473
4.380
4.380
43,682
-0.08(-1.87%)
Mar 04, 2022
4.510
4.510
4.324
4.464
40,502
-0.04(-0.83%)
Mar 03, 2022
4.529
4.593
4.454
4.501
36,202
+0.01(+0.21%)
Mar 02, 2022
4.473
4.594
4.426
4.491
65,671
+0.06(+1.26%)
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.