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
Sphere 3D Corp
(NQ:
ANY
)
1.150
-0.020 (-1.71%)
Streaming Delayed Price
Updated: 10:41 AM EDT, Jun 14, 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 28, 2023
2.940
3.003
2.835
2.947
41,438
+0.08(+2.68%)
Feb 27, 2023
3.010
3.188
2.808
2.870
53,216
-0.13(-4.41%)
Feb 24, 2023
3.077
3.185
2.836
3.002
53,456
-0.08(-2.48%)
Feb 23, 2023
3.108
3.164
2.912
3.079
38,245
+0.01(+0.25%)
Feb 22, 2023
3.080
3.080
2.800
3.071
53,664
+0.08(+2.74%)
Feb 21, 2023
3.220
3.424
2.875
2.989
104,042
-0.37(-11.04%)
Feb 17, 2023
3.220
3.570
3.150
3.360
152,551
+0.07(+2.13%)
Feb 16, 2023
3.290
3.610
3.150
3.290
264,445
-0.04(-1.28%)
Feb 15, 2023
2.870
3.360
2.870
3.333
261,512
+0.39(+13.36%)
Feb 14, 2023
2.625
2.940
2.576
2.940
93,679
+0.34(+13.09%)
Feb 13, 2023
2.545
2.660
2.520
2.600
75,865
-0.02(-0.88%)
Feb 10, 2023
2.800
2.800
2.450
2.623
126,858
-0.16(-5.85%)
Feb 09, 2023
2.940
3.009
2.731
2.786
65,757
-0.15(-5.22%)
Feb 08, 2023
3.024
3.080
2.834
2.939
79,038
-0.10(-3.25%)
Feb 07, 2023
3.129
3.129
2.870
3.038
123,532
-0.04(-1.16%)
Feb 06, 2023
2.807
3.220
2.807
3.074
196,280
+0.18(+6.06%)
Feb 03, 2023
2.800
3.038
2.800
2.898
264,863
+0.04(+1.55%)
Feb 02, 2023
2.800
3.045
2.625
2.854
616,663
+0.19(+7.01%)
Feb 01, 2023
2.756
2.813
2.492
2.667
200,145
+0.00(+0.16%)
Jan 31, 2023
2.695
2.866
2.671
2.663
102,743
-0.03(-1.19%)
Jan 30, 2023
2.975
2.988
2.695
2.695
124,701
-0.22(-7.67%)
Jan 27, 2023
2.801
3.007
2.720
2.919
135,996
+0.06(+2.16%)
Jan 26, 2023
2.942
3.142
2.772
2.857
133,026
-0.03(-1.09%)
Jan 25, 2023
2.940
3.045
2.598
2.889
161,250
-0.04(-1.27%)
Jan 24, 2023
2.940
3.100
2.842
2.926
160,604
-0.03(-0.95%)
Jan 23, 2023
3.150
3.150
2.801
2.954
299,475
-0.19(-5.99%)
Jan 20, 2023
2.800
3.149
2.767
3.142
200,898
+0.35(+12.51%)
Jan 19, 2023
2.590
2.870
2.528
2.793
220,900
+0.21(+8.01%)
Jan 18, 2023
3.220
3.220
2.527
2.586
410,297
-0.62(-19.31%)
Jan 17, 2023
3.150
3.520
3.049
3.205
524,127
+0.23(+7.72%)
Jan 13, 2023
2.870
3.500
2.800
2.975
724,161
+0.00(+0.00%)
Jan 12, 2023
2.379
3.107
2.107
2.975
1,110,347
+0.69(+29.97%)
Jan 11, 2023
2.450
2.492
2.135
2.289
397,421
-0.03(-1.21%)
Jan 10, 2023
2.060
2.729
1.960
2.317
631,930
+0.33(+16.55%)
Jan 09, 2023
1.895
2.197
1.890
1.988
293,307
+0.12(+6.41%)
Jan 06, 2023
1.935
1.960
1.809
1.868
81,133
-0.02(-1.18%)
Jan 05, 2023
2.070
2.070
1.869
1.891
58,942
-0.17(-8.07%)
Jan 04, 2023
1.960
2.225
1.891
2.057
102,571
+0.10(+4.93%)
Jan 03, 2023
1.890
2.029
1.835
1.960
24,891
+0.03(+1.63%)
Dec 30, 2022
1.881
2.001
1.757
1.929
89,557
-0.03(-1.61%)
Dec 29, 2022
1.890
2.072
1.820
1.960
53,146
+0.03(+1.34%)
Dec 28, 2022
1.890
1.960
1.618
1.934
99,202
-0.02(-1.04%)
Dec 27, 2022
2.033
2.100
1.954
1.954
37,319
-0.15(-7.00%)
Dec 23, 2022
1.967
2.240
1.967
2.101
46,039
+0.11(+5.33%)
Dec 22, 2022
2.170
2.239
1.758
1.995
70,749
-0.19(-8.74%)
Dec 21, 2022
2.216
2.310
2.136
2.186
43,551
+0.02(+0.77%)
Dec 20, 2022
2.349
2.415
2.129
2.169
53,686
-0.25(-10.41%)
Dec 19, 2022
2.505
2.520
2.380
2.421
35,826
-0.03(-1.20%)
Dec 16, 2022
2.240
2.520
2.240
2.451
39,540
-0.06(-2.48%)
Dec 15, 2022
2.520
2.590
2.459
2.513
80,064
-0.04(-1.37%)
Dec 14, 2022
2.380
2.590
2.310
2.548
50,146
+0.10(+4.00%)
Dec 13, 2022
2.520
2.576
2.380
2.450
63,825
-0.02(-0.79%)
Dec 12, 2022
2.240
2.520
2.109
2.470
131,228
+0.23(+10.32%)
Dec 09, 2022
1.915
2.379
1.915
2.239
110,281
+0.28(+14.21%)
Dec 08, 2022
1.855
1.960
1.823
1.960
30,322
+0.10(+5.66%)
Dec 07, 2022
1.915
1.963
1.821
1.855
55,804
-0.11(-5.56%)
Dec 06, 2022
2.114
2.259
1.890
1.964
77,917
-0.15(-7.15%)
Dec 05, 2022
2.170
2.240
2.108
2.115
49,148
-0.05(-2.52%)
Dec 02, 2022
2.194
2.380
2.128
2.170
40,079
-0.04(-1.87%)
Dec 01, 2022
2.240
2.359
2.170
2.211
47,412
-0.09(-3.75%)
Nov 30, 2022
2.341
2.407
2.107
2.297
72,648
-0.02(-0.79%)
Nov 29, 2022
2.307
2.450
2.248
2.316
26,889
+0.09(+3.83%)
Nov 28, 2022
2.348
2.450
2.171
2.230
40,797
-0.19(-7.87%)
Nov 25, 2022
2.450
2.499
2.310
2.421
22,349
-0.01(-0.52%)
Nov 23, 2022
2.405
2.499
2.170
2.433
63,382
+0.03(+1.34%)
Nov 22, 2022
2.380
2.450
2.282
2.401
27,010
+0.02(+0.76%)
Nov 21, 2022
2.313
2.513
2.240
2.383
67,050
-0.03(-1.25%)
Nov 18, 2022
2.590
2.660
2.381
2.413
55,460
-0.18(-6.84%)
Nov 17, 2022
2.590
2.645
2.590
2.590
24,596
+0.00(+0.00%)
Nov 16, 2022
2.800
2.828
2.548
2.590
69,059
-0.14(-5.15%)
Nov 15, 2022
3.010
3.006
2.534
2.731
103,017
-0.03(-1.01%)
Nov 14, 2022
2.926
3.016
2.730
2.759
66,107
-0.15(-5.04%)
Nov 11, 2022
2.800
3.080
2.668
2.905
61,836
+0.10(+3.75%)
Nov 10, 2022
2.709
2.834
2.662
2.800
67,345
+0.21(+8.11%)
Nov 09, 2022
2.730
2.799
2.590
2.590
50,021
-0.21(-7.50%)
Nov 08, 2022
2.870
3.009
2.765
2.800
62,539
-0.15(-4.99%)
Nov 07, 2022
3.150
3.157
2.901
2.947
32,800
-0.20(-6.28%)
Nov 04, 2022
3.149
3.150
3.010
3.144
93,488
+0.02(+0.65%)
Nov 03, 2022
3.010
3.150
2.940
3.124
32,301
+0.15(+4.91%)
Nov 02, 2022
3.132
3.149
2.947
2.978
27,548
-0.12(-3.82%)
Nov 01, 2022
3.308
3.317
3.087
3.096
31,924
-0.06(-2.04%)
Oct 31, 2022
3.080
3.329
3.080
3.160
25,760
+0.00(+0.04%)
Oct 28, 2022
3.080
3.360
3.075
3.159
48,928
-0.01(-0.35%)
Oct 27, 2022
3.430
3.430
3.150
3.170
69,220
-0.12(-3.52%)
Oct 26, 2022
3.150
3.479
3.151
3.286
109,559
+0.14(+4.31%)
Oct 25, 2022
3.132
3.493
3.032
3.150
165,138
+0.09(+2.97%)
Oct 24, 2022
3.078
3.149
2.974
3.059
37,076
+0.02(+0.78%)
Oct 21, 2022
2.814
3.073
2.695
3.035
100,435
+0.22(+7.91%)
Oct 20, 2022
2.800
2.834
2.674
2.813
52,419
+0.14(+5.29%)
Oct 19, 2022
2.870
2.870
2.660
2.671
37,675
-0.13(-4.53%)
Oct 18, 2022
2.800
2.870
2.716
2.798
60,364
+0.07(+2.43%)
Oct 17, 2022
2.730
2.877
2.724
2.731
23,712
+0.00(+0.05%)
Oct 14, 2022
2.870
2.912
2.660
2.730
35,266
-0.13(-4.41%)
Oct 13, 2022
2.520
2.922
2.471
2.856
73,980
+0.12(+4.43%)
Oct 12, 2022
2.730
2.800
2.730
2.735
49,192
-0.03(-1.09%)
Oct 11, 2022
2.800
2.946
2.667
2.765
50,840
-0.17(-5.95%)
Oct 10, 2022
3.008
3.011
2.807
2.940
67,934
-0.04(-1.18%)
Oct 07, 2022
3.178
3.212
2.975
2.975
171,018
-0.24(-7.39%)
Oct 06, 2022
3.150
3.423
3.088
3.212
58,310
+0.10(+3.15%)
Oct 05, 2022
3.360
3.429
2.947
3.114
146,210
-0.18(-5.34%)
Oct 04, 2022
3.220
3.584
3.150
3.290
194,891
+0.21(+6.65%)
Oct 03, 2022
3.150
3.192
3.080
3.085
49,887
-0.01(-0.27%)
Sep 30, 2022
3.080
3.219
3.076
3.093
60,066
-0.00(-0.11%)
Sep 29, 2022
3.185
3.248
3.080
3.097
27,304
-0.17(-5.06%)
Sep 28, 2022
3.206
3.337
3.136
3.262
61,677
+0.08(+2.55%)
Sep 27, 2022
3.283
3.456
3.150
3.181
74,250
-0.03(-0.79%)
Sep 26, 2022
3.371
3.486
3.083
3.206
98,604
-0.26(-7.51%)
Sep 23, 2022
3.500
3.562
3.370
3.466
85,287
-0.31(-8.30%)
Sep 22, 2022
3.850
3.990
3.712
3.780
61,909
-0.13(-3.35%)
Sep 21, 2022
3.920
4.059
3.808
3.911
73,974
-0.00(-0.02%)
Sep 20, 2022
4.200
4.207
3.850
3.912
56,663
-0.18(-4.30%)
Sep 19, 2022
4.137
4.137
3.853
4.087
45,882
-0.04(-1.03%)
Sep 16, 2022
4.410
4.410
3.990
4.130
29,551
-0.13(-3.09%)
Sep 15, 2022
4.270
4.340
4.172
4.262
68,584
-0.07(-1.66%)
Sep 14, 2022
4.403
4.410
4.305
4.334
58,276
+0.02(+0.42%)
Sep 13, 2022
4.550
4.550
4.137
4.316
66,740
-0.37(-7.82%)
Sep 12, 2022
4.830
4.830
4.552
4.682
62,293
+0.07(+1.44%)
Sep 09, 2022
4.620
4.690
4.373
4.615
114,379
+0.46(+11.14%)
Sep 08, 2022
3.924
4.193
3.920
4.152
32,290
+0.15(+3.72%)
Sep 07, 2022
4.048
4.048
3.794
4.003
50,955
+0.06(+1.58%)
Sep 06, 2022
4.410
4.410
3.873
3.941
57,647
-0.23(-5.62%)
Sep 02, 2022
4.200
4.270
3.987
4.176
57,123
-0.03(-0.60%)
Sep 01, 2022
4.401
4.451
4.166
4.201
86,496
-0.24(-5.35%)
Aug 31, 2022
4.396
4.620
4.347
4.438
69,100
+0.11(+2.64%)
Aug 30, 2022
4.382
4.655
4.277
4.324
57,860
-0.12(-2.62%)
Aug 29, 2022
4.340
4.608
4.305
4.440
89,449
-0.06(-1.40%)
Aug 26, 2022
4.623
4.900
4.445
4.503
71,652
-0.26(-5.52%)
Aug 25, 2022
4.690
4.830
4.501
4.766
71,752
+0.21(+4.72%)
Aug 24, 2022
4.690
4.690
4.410
4.551
77,845
-0.04(-0.84%)
Aug 23, 2022
4.620
4.759
4.501
4.590
72,137
+0.04(+0.86%)
Aug 22, 2022
4.830
4.830
4.550
4.551
57,189
-0.42(-8.36%)
Aug 19, 2022
5.026
5.032
4.550
4.966
120,714
-0.28(-5.43%)
Aug 18, 2022
5.390
5.514
5.173
5.251
52,841
-0.08(-1.57%)
Aug 17, 2022
5.810
5.846
5.250
5.335
118,085
-0.51(-8.75%)
Aug 16, 2022
6.020
6.300
5.740
5.846
152,518
-0.17(-2.87%)
Aug 15, 2022
5.530
6.146
5.334
6.019
223,767
+0.49(+8.79%)
Aug 12, 2022
5.600
5.600
5.314
5.533
128,802
+0.05(+0.87%)
Aug 11, 2022
5.600
5.838
5.320
5.485
181,519
+0.19(+3.62%)
Aug 10, 2022
5.293
5.320
5.110
5.293
146,781
+0.18(+3.59%)
Aug 09, 2022
5.179
5.180
4.971
5.110
85,980
+0.04(+0.77%)
Aug 08, 2022
5.250
5.789
5.070
5.071
261,683
+0.08(+1.60%)
Aug 05, 2022
4.830
5.109
4.767
4.991
117,406
+0.03(+0.55%)
Aug 04, 2022
4.830
5.250
4.760
4.964
202,129
+0.09(+1.77%)
Aug 03, 2022
4.830
4.887
4.620
4.878
111,282
+0.23(+5.02%)
Aug 02, 2022
4.340
4.690
4.340
4.644
130,889
+0.30(+7.02%)
Aug 01, 2022
4.439
4.528
4.270
4.340
79,268
-0.32(-6.84%)
Jul 29, 2022
4.760
4.785
4.627
4.659
84,516
-0.03(-0.69%)
Jul 28, 2022
4.550
4.830
4.277
4.691
164,140
+0.10(+2.23%)
Jul 27, 2022
4.340
4.732
4.279
4.588
126,012
+0.35(+8.13%)
Jul 26, 2022
4.362
4.472
4.200
4.243
118,717
-0.36(-7.87%)
Jul 25, 2022
4.970
5.004
4.340
4.606
183,686
-0.41(-8.20%)
Jul 22, 2022
5.390
5.460
4.900
5.018
168,563
-0.37(-6.91%)
Jul 21, 2022
5.180
5.442
4.998
5.390
201,478
-0.01(-0.26%)
Jul 20, 2022
5.460
5.810
5.250
5.404
376,743
+0.01(+0.19%)
Jul 19, 2022
5.019
5.736
4.907
5.394
814,843
+0.51(+10.53%)
Jul 18, 2022
4.830
5.390
4.761
4.880
540,514
+0.22(+4.73%)
Jul 15, 2022
4.830
4.869
4.479
4.659
209,711
+0.03(+0.70%)
Jul 14, 2022
4.690
4.788
4.410
4.627
245,700
+0.04(+0.78%)
Jul 13, 2022
4.591
4.870
4.340
4.591
87,844
-0.01(-0.32%)
Jul 12, 2022
4.620
4.750
4.387
4.606
148,642
-0.18(-3.67%)
Jul 11, 2022
4.900
4.972
4.762
4.782
224,601
-0.40(-7.69%)
Jul 08, 2022
5.199
5.950
5.047
5.180
1,219,578
+0.00(+0.00%)
Jul 07, 2022
3.990
5.524
3.990
5.180
885,731
+1.18(+29.46%)
Jul 06, 2022
4.199
4.270
3.895
4.001
62,033
-0.20(-4.73%)
Jul 05, 2022
3.722
4.200
3.710
4.200
105,948
+0.37(+9.69%)
Jul 01, 2022
3.780
3.850
3.675
3.829
79,324
+0.08(+2.09%)
Jun 30, 2022
3.850
3.920
3.633
3.751
203,477
-0.27(-6.82%)
Jun 29, 2022
4.383
4.433
3.934
4.025
133,200
-0.30(-6.84%)
Jun 28, 2022
4.830
4.900
4.278
4.320
191,975
-0.43(-9.09%)
Jun 27, 2022
5.110
5.124
4.694
4.752
197,874
-0.16(-3.33%)
Jun 24, 2022
4.952
5.180
4.825
4.916
147,861
+0.14(+2.99%)
Jun 23, 2022
4.785
4.829
4.655
4.773
62,803
+0.08(+1.79%)
Jun 22, 2022
4.690
4.900
4.655
4.689
83,172
-0.08(-1.70%)
Jun 21, 2022
4.620
4.974
4.620
4.771
247,653
+0.25(+5.61%)
Jun 17, 2022
4.760
5.026
4.494
4.517
135,929
-0.41(-8.34%)
Jun 16, 2022
4.761
4.970
4.761
4.928
123,410
-0.10(-1.94%)
Jun 15, 2022
5.285
5.286
4.782
5.025
136,980
-0.15(-2.99%)
Jun 14, 2022
5.460
5.495
5.120
5.180
84,502
-0.13(-2.48%)
Jun 13, 2022
5.670
5.640
5.114
5.312
215,384
-0.99(-15.69%)
Jun 10, 2022
6.637
6.727
6.163
6.300
112,244
-0.44(-6.52%)
Jun 09, 2022
7.210
7.210
6.720
6.740
102,559
-0.40(-5.61%)
Jun 08, 2022
7.140
7.560
7.000
7.140
143,737
-0.07(-0.97%)
Jun 07, 2022
7.140
7.280
6.984
7.210
83,010
+0.07(+0.98%)
Jun 06, 2022
7.350
7.489
7.000
7.140
113,866
-0.07(-0.97%)
Jun 03, 2022
7.140
7.315
7.000
7.210
56,209
-0.21(-2.83%)
Jun 02, 2022
6.930
7.560
6.949
7.420
83,582
+0.44(+6.35%)
Jun 01, 2022
7.420
7.630
6.937
6.977
123,995
-0.44(-5.97%)
May 31, 2022
7.630
7.700
7.140
7.420
149,334
+0.07(+0.95%)
May 27, 2022
7.280
7.420
6.930
7.350
148,547
+0.14(+1.94%)
May 26, 2022
6.720
7.350
6.650
7.210
129,057
+0.42(+6.20%)
May 25, 2022
6.300
6.947
6.300
6.789
96,543
+0.22(+3.29%)
May 24, 2022
6.930
6.930
6.445
6.573
142,412
-0.50(-7.03%)
May 23, 2022
7.000
7.210
6.790
7.070
127,136
+0.14(+2.02%)
May 20, 2022
7.560
7.560
6.652
6.930
161,876
-0.56(-7.48%)
May 19, 2022
7.280
7.837
7.140
7.490
108,607
+0.28(+3.88%)
May 18, 2022
7.280
7.770
7.070
7.210
113,180
-0.14(-1.90%)
May 17, 2022
7.210
7.455
6.755
7.350
161,608
+0.35(+5.00%)
May 16, 2022
7.420
7.490
6.884
7.000
176,905
-0.35(-4.76%)
May 13, 2022
7.070
7.770
7.043
7.350
253,213
+0.82(+12.52%)
May 12, 2022
6.370
7.140
5.600
6.532
372,388
-0.16(-2.34%)
May 11, 2022
7.700
7.910
6.689
6.689
368,954
-1.43(-17.62%)
May 10, 2022
8.330
8.540
7.700
8.120
241,634
-0.14(-1.69%)
May 09, 2022
9.870
9.940
8.225
8.260
291,915
-2.38(-22.37%)
May 06, 2022
10.50
10.85
9.870
10.64
186,942
+0.07(+0.66%)
May 05, 2022
11.55
11.55
10.43
10.57
277,044
-1.05(-9.04%)
May 04, 2022
11.27
11.69
10.36
11.62
409,852
+0.70(+6.41%)
May 03, 2022
10.01
11.69
10.01
10.92
651,265
+0.70(+6.85%)
May 02, 2022
9.450
10.22
9.310
10.22
191,560
+0.63(+6.57%)
Apr 29, 2022
10.15
10.57
9.521
9.590
190,400
-0.56(-5.52%)
Apr 28, 2022
10.08
10.22
9.240
10.15
271,679
+0.21(+2.11%)
Apr 27, 2022
10.29
10.64
9.800
9.940
235,655
-0.56(-5.33%)
Apr 26, 2022
11.41
11.41
10.29
10.50
210,487
-0.98(-8.54%)
Apr 25, 2022
10.99
11.76
10.92
11.48
200,757
+0.21(+1.86%)
Apr 22, 2022
11.27
11.35
10.85
11.27
208,843
-0.07(-0.62%)
Apr 21, 2022
11.90
12.11
11.20
11.34
253,424
-0.35(-2.99%)
Apr 20, 2022
11.83
11.90
11.27
11.69
301,236
-0.07(-0.60%)
Apr 19, 2022
11.34
12.11
11.06
11.76
273,007
+0.35(+3.07%)
Apr 18, 2022
12.11
12.11
11.13
11.41
418,720
-0.77(-6.32%)
Apr 14, 2022
12.67
12.67
11.83
12.18
283,256
-0.49(-3.87%)
Apr 13, 2022
12.04
12.88
11.76
12.67
351,727
+0.77(+6.47%)
Apr 12, 2022
12.81
13.16
11.90
11.90
451,601
-1.12(-8.60%)
Apr 11, 2022
12.53
13.09
11.62
13.02
677,042
+0.42(+3.33%)
Apr 08, 2022
13.79
13.79
12.60
12.60
580,700
-1.68(-11.76%)
Apr 07, 2022
15.40
15.54
13.58
14.28
703,701
-1.40(-8.93%)
Apr 06, 2022
16.87
17.00
15.47
15.68
613,003
-2.03(-11.46%)
Apr 05, 2022
16.17
19.88
15.82
17.71
7,854,052
+2.52(+16.59%)
Apr 04, 2022
15.33
15.82
15.05
15.19
1,212,907
-0.28(-1.81%)
Apr 01, 2022
14.70
15.96
14.07
15.47
630,559
+0.77(+5.24%)
Mar 31, 2022
15.40
15.68
14.42
14.70
428,011
-0.63(-4.11%)
Mar 30, 2022
16.03
16.52
15.12
15.33
477,940
-0.91(-5.60%)
Mar 29, 2022
17.15
17.50
15.68
16.24
1,270,134
-1.54(-8.66%)
Mar 28, 2022
14.07
19.04
14.04
17.78
3,781,992
+4.06(+29.59%)
Mar 25, 2022
14.91
15.05
13.65
13.72
410,193
-0.84(-5.77%)
Mar 24, 2022
14.21
15.05
13.51
14.56
423,431
+0.91(+6.67%)
Mar 23, 2022
13.65
14.42
13.37
13.65
280,239
-0.42(-2.99%)
Mar 22, 2022
13.86
14.46
13.54
14.07
410,650
+0.70(+5.24%)
Mar 21, 2022
13.30
13.86
12.85
13.37
342,178
-0.07(-0.52%)
Mar 18, 2022
13.37
13.86
13.09
13.44
393,950
-0.21(-1.54%)
Mar 17, 2022
12.67
13.79
12.46
13.65
382,958
+0.84(+6.56%)
Mar 16, 2022
12.53
13.09
11.90
12.81
376,030
+0.70(+5.78%)
Mar 15, 2022
11.27
12.25
11.06
12.11
307,269
+1.05(+9.49%)
Mar 14, 2022
11.90
11.90
10.92
11.06
336,422
-0.98(-8.14%)
Mar 11, 2022
13.30
13.51
11.90
12.04
643,302
-1.40(-10.42%)
Mar 10, 2022
13.44
13.44
12.91
13.44
285,979
-0.21(-1.54%)
Mar 09, 2022
14.00
14.70
13.58
13.65
728,973
+0.21(+1.56%)
Mar 08, 2022
13.44
14.00
12.85
13.44
458,229
-0.07(-0.52%)
Mar 07, 2022
14.77
15.40
13.16
13.51
680,324
-1.40(-9.39%)
Mar 04, 2022
13.93
15.12
13.09
14.91
700,522
+0.84(+5.97%)
Mar 03, 2022
15.75
15.75
14.00
14.07
768,987
-1.96(-12.23%)
Mar 02, 2022
16.10
16.10
15.22
16.03
380,777
-0.14(-0.87%)
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.