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
Turtle Beach Corp
(NQ:
HEAR
)
15.43
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
10.70
10.83
10.29
10.68
122,008
+0.25(+2.40%)
Feb 28, 2024
10.80
10.97
10.40
10.43
153,351
-0.48(-4.40%)
Feb 27, 2024
10.90
11.03
10.82
10.91
96,350
+0.03(+0.28%)
Feb 26, 2024
10.74
10.98
10.74
10.88
103,581
+0.11(+1.02%)
Feb 23, 2024
11.05
11.09
10.73
10.77
82,365
-0.22(-2.00%)
Feb 22, 2024
11.07
11.27
10.82
10.99
143,376
-0.12(-1.08%)
Feb 21, 2024
11.66
11.83
11.10
11.11
123,063
-0.63(-5.37%)
Feb 20, 2024
11.88
12.08
11.65
11.74
149,821
-0.38(-3.14%)
Feb 16, 2024
12.44
12.47
12.03
12.12
171,352
-0.40(-3.19%)
Feb 15, 2024
12.47
12.63
12.27
12.52
165,159
+0.18(+1.46%)
Feb 14, 2024
12.19
12.60
11.94
12.34
172,783
+0.26(+2.15%)
Feb 13, 2024
12.49
12.59
11.90
12.08
214,163
-0.80(-6.21%)
Feb 12, 2024
12.50
13.09
12.50
12.88
267,065
+0.41(+3.29%)
Feb 09, 2024
11.60
12.49
11.44
12.47
238,420
+0.97(+8.43%)
Feb 08, 2024
11.58
11.97
11.45
11.50
210,338
-0.05(-0.43%)
Feb 07, 2024
11.57
11.66
11.40
11.55
108,927
-0.05(-0.43%)
Feb 06, 2024
11.14
11.64
11.12
11.60
100,753
+0.49(+4.41%)
Feb 05, 2024
11.23
11.25
11.00
11.11
95,525
-0.20(-1.77%)
Feb 02, 2024
11.24
11.40
11.12
11.31
88,569
-0.11(-0.96%)
Feb 01, 2024
11.40
11.56
11.23
11.42
114,649
+0.05(+0.44%)
Jan 31, 2024
11.35
11.66
11.14
11.37
165,236
-0.04(-0.35%)
Jan 30, 2024
11.71
11.74
11.32
11.41
142,486
-0.30(-2.56%)
Jan 29, 2024
11.63
11.75
11.41
11.71
132,800
+0.08(+0.69%)
Jan 26, 2024
11.88
11.99
11.56
11.63
91,253
-0.18(-1.52%)
Jan 25, 2024
11.77
11.95
11.66
11.81
229,730
+0.15(+1.29%)
Jan 24, 2024
11.88
11.94
11.63
11.66
169,460
-0.04(-0.34%)
Jan 23, 2024
11.95
12.01
11.66
11.70
270,006
-0.33(-2.74%)
Jan 22, 2024
10.90
12.06
10.90
12.03
594,274
+1.28(+11.91%)
Jan 19, 2024
10.42
10.86
10.38
10.75
257,242
+0.41(+3.97%)
Jan 18, 2024
10.31
10.40
10.22
10.34
113,965
+0.06(+0.58%)
Jan 17, 2024
10.17
10.31
9.876
10.28
112,499
-0.05(-0.48%)
Jan 16, 2024
10.25
10.35
10.13
10.33
94,141
+0.01(+0.10%)
Jan 12, 2024
10.17
10.49
10.08
10.32
108,467
+0.18(+1.78%)
Jan 11, 2024
10.01
10.17
9.770
10.14
88,210
+0.13(+1.30%)
Jan 10, 2024
9.830
10.05
9.790
10.01
98,302
+0.19(+1.93%)
Jan 09, 2024
10.08
10.08
9.770
9.820
84,990
-0.43(-4.20%)
Jan 08, 2024
10.15
10.39
10.13
10.25
68,092
+0.13(+1.28%)
Jan 05, 2024
10.08
10.27
10.05
10.12
121,625
-0.06(-0.59%)
Jan 04, 2024
10.00
10.26
9.980
10.18
121,087
+0.18(+1.80%)
Jan 03, 2024
10.25
10.40
9.960
10.00
167,827
-0.36(-3.47%)
Jan 02, 2024
10.92
11.11
10.26
10.36
192,121
-0.59(-5.39%)
Dec 29, 2023
10.89
11.16
10.79
10.95
143,503
+0.00(+0.00%)
Dec 28, 2023
10.95
11.02
10.79
10.95
76,988
-0.04(-0.36%)
Dec 27, 2023
10.87
11.07
10.86
10.99
110,230
+0.14(+1.29%)
Dec 26, 2023
10.84
10.94
10.75
10.85
106,051
+0.11(+1.02%)
Dec 22, 2023
10.88
11.02
10.71
10.74
111,194
-0.13(-1.20%)
Dec 21, 2023
10.79
10.98
10.73
10.87
122,150
+0.19(+1.83%)
Dec 20, 2023
10.63
10.98
10.51
10.68
222,461
-0.05(-0.51%)
Dec 19, 2023
11.22
11.51
10.71
10.73
333,540
-0.48(-4.28%)
Dec 18, 2023
11.45
11.65
11.14
11.21
311,924
-0.29(-2.52%)
Dec 15, 2023
11.70
11.86
11.46
11.50
468,000
-0.08(-0.69%)
Dec 14, 2023
11.40
11.75
11.12
11.58
863,085
+0.48(+4.32%)
Dec 13, 2023
11.13
11.51
10.98
11.10
314,042
-0.05(-0.45%)
Dec 12, 2023
11.13
11.20
10.98
11.15
84,464
-0.03(-0.27%)
Dec 11, 2023
11.51
11.57
11.15
11.18
129,562
-0.36(-3.12%)
Dec 08, 2023
11.41
11.66
11.38
11.54
151,663
+0.14(+1.23%)
Dec 07, 2023
11.06
11.42
10.99
11.40
352,470
+0.35(+3.17%)
Dec 06, 2023
11.00
11.25
11.00
11.05
139,391
+0.09(+0.82%)
Dec 05, 2023
11.28
11.34
10.94
10.96
244,286
-0.26(-2.32%)
Dec 04, 2023
11.18
11.80
11.17
11.22
571,641
-0.32(-2.77%)
Dec 01, 2023
11.30
11.82
11.11
11.54
416,165
+0.23(+2.03%)
Nov 30, 2023
10.99
11.46
10.67
11.31
201,428
+0.73(+6.90%)
Nov 29, 2023
10.41
10.69
10.41
10.58
149,519
+0.18(+1.73%)
Nov 28, 2023
10.37
10.51
10.28
10.40
67,948
+0.03(+0.29%)
Nov 27, 2023
10.74
10.80
10.33
10.37
139,789
-0.38(-3.53%)
Nov 24, 2023
10.33
10.77
10.33
10.75
42,300
+0.34(+3.27%)
Nov 22, 2023
10.43
10.56
10.27
10.41
70,543
+0.01(+0.10%)
Nov 21, 2023
10.77
10.77
10.22
10.40
71,995
-0.14(-1.33%)
Nov 20, 2023
10.45
10.72
10.43
10.54
117,091
+0.04(+0.38%)
Nov 17, 2023
10.23
10.54
10.13
10.50
142,158
+0.27(+2.64%)
Nov 16, 2023
9.730
10.26
9.730
10.23
110,935
+0.36(+3.65%)
Nov 15, 2023
10.28
10.39
9.680
9.870
199,810
-0.45(-4.36%)
Nov 14, 2023
9.960
10.37
9.811
10.32
182,082
+0.66(+6.83%)
Nov 13, 2023
9.720
9.745
9.405
9.660
124,124
-0.18(-1.83%)
Nov 10, 2023
9.950
10.05
9.480
9.840
235,610
-0.11(-1.11%)
Nov 09, 2023
9.830
10.06
9.710
9.950
432,823
+0.15(+1.53%)
Nov 08, 2023
9.800
10.50
9.156
9.800
320,024
+1.10(+12.64%)
Nov 07, 2023
8.870
8.952
8.650
8.700
109,897
-0.16(-1.75%)
Nov 06, 2023
8.570
8.860
8.480
8.855
153,568
+0.35(+4.05%)
Nov 03, 2023
8.600
8.710
8.400
8.510
61,634
+0.08(+0.95%)
Nov 02, 2023
8.420
8.490
8.273
8.430
58,385
+0.15(+1.81%)
Nov 01, 2023
8.230
8.290
8.050
8.280
48,885
+0.03(+0.36%)
Oct 31, 2023
8.120
8.280
8.070
8.250
32,729
+0.12(+1.48%)
Oct 30, 2023
8.090
8.270
8.040
8.130
63,555
+0.11(+1.37%)
Oct 27, 2023
8.040
8.060
7.970
8.020
61,552
-0.01(-0.12%)
Oct 26, 2023
8.010
8.150
7.990
8.030
57,322
-0.03(-0.37%)
Oct 25, 2023
8.270
8.270
7.990
8.060
64,026
-0.21(-2.54%)
Oct 24, 2023
8.180
8.310
8.145
8.270
49,623
+0.14(+1.72%)
Oct 23, 2023
8.120
8.420
8.110
8.130
72,469
-0.07(-0.85%)
Oct 20, 2023
8.250
8.250
8.080
8.200
85,205
-0.03(-0.36%)
Oct 19, 2023
8.540
8.540
8.200
8.230
90,958
-0.29(-3.40%)
Oct 18, 2023
8.850
8.850
8.520
8.520
89,082
-0.40(-4.48%)
Oct 17, 2023
8.760
9.080
8.730
8.920
79,340
+0.08(+0.90%)
Oct 16, 2023
8.750
8.880
8.660
8.840
58,103
+0.18(+2.08%)
Oct 13, 2023
8.610
8.800
8.360
8.660
148,229
+0.03(+0.35%)
Oct 12, 2023
8.770
8.770
8.510
8.630
76,701
-0.17(-1.93%)
Oct 11, 2023
8.890
8.910
8.720
8.800
56,033
-0.01(-0.11%)
Oct 10, 2023
8.750
9.050
8.740
8.810
133,995
+0.06(+0.69%)
Oct 09, 2023
8.800
8.829
8.590
8.750
99,914
-0.13(-1.46%)
Oct 06, 2023
8.620
8.890
8.520
8.880
131,916
+0.15(+1.72%)
Oct 05, 2023
8.830
8.890
8.660
8.730
101,538
-0.16(-1.80%)
Oct 04, 2023
8.810
8.950
8.710
8.890
100,792
+0.11(+1.25%)
Oct 03, 2023
8.940
8.989
8.670
8.780
166,172
-0.23(-2.55%)
Oct 02, 2023
8.980
9.415
8.890
9.010
153,538
-0.06(-0.72%)
Sep 29, 2023
9.130
9.130
8.830
9.075
146,033
+0.00(+0.06%)
Sep 28, 2023
9.140
9.270
9.020
9.070
148,143
-0.11(-1.20%)
Sep 27, 2023
9.190
9.370
9.010
9.180
81,764
+0.04(+0.44%)
Sep 26, 2023
9.060
9.190
9.060
9.140
98,974
-0.06(-0.65%)
Sep 25, 2023
9.230
9.315
9.170
9.200
69,382
-0.05(-0.54%)
Sep 22, 2023
9.490
9.530
9.250
9.250
96,548
-0.17(-1.80%)
Sep 21, 2023
9.510
9.550
9.290
9.420
172,127
-0.15(-1.57%)
Sep 20, 2023
9.890
9.970
9.570
9.570
120,198
-0.27(-2.74%)
Sep 19, 2023
9.950
10.04
9.640
9.840
119,156
-0.06(-0.61%)
Sep 18, 2023
10.13
10.13
9.695
9.900
130,757
-0.27(-2.65%)
Sep 15, 2023
10.29
10.38
10.13
10.17
211,992
-0.10(-0.97%)
Sep 14, 2023
10.01
10.32
9.930
10.27
159,074
+0.28(+2.80%)
Sep 13, 2023
10.00
10.25
9.760
9.990
180,577
-0.01(-0.10%)
Sep 12, 2023
9.920
10.12
9.795
10.00
244,970
+0.08(+0.81%)
Sep 11, 2023
9.950
9.960
9.530
9.920
142,874
+0.05(+0.51%)
Sep 08, 2023
10.27
10.27
9.780
9.870
150,824
-0.47(-4.55%)
Sep 07, 2023
10.39
10.42
10.13
10.34
107,445
-0.14(-1.34%)
Sep 06, 2023
10.68
10.71
10.30
10.48
182,227
-0.17(-1.60%)
Sep 05, 2023
10.89
11.03
10.40
10.65
201,908
-0.24(-2.20%)
Sep 01, 2023
10.86
11.06
10.85
10.89
162,013
+0.02(+0.18%)
Aug 31, 2023
10.79
11.03
10.75
10.87
168,280
+0.12(+1.12%)
Aug 30, 2023
10.79
10.99
10.66
10.75
58,129
-0.09(-0.83%)
Aug 29, 2023
10.74
11.00
10.64
10.84
79,156
+0.05(+0.46%)
Aug 28, 2023
10.66
10.89
10.58
10.79
78,652
+0.11(+1.03%)
Aug 25, 2023
10.68
10.79
10.50
10.68
78,399
+0.04(+0.38%)
Aug 24, 2023
11.13
11.14
10.52
10.64
82,163
-0.45(-4.06%)
Aug 23, 2023
10.91
11.44
10.91
11.09
140,103
+0.14(+1.28%)
Aug 22, 2023
11.05
11.20
10.84
10.95
75,009
-0.08(-0.73%)
Aug 21, 2023
11.01
11.18
10.92
11.03
136,913
+0.00(+0.00%)
Aug 18, 2023
10.73
11.11
10.62
11.03
175,723
+0.15(+1.38%)
Aug 17, 2023
11.22
11.36
10.86
10.88
113,790
-0.38(-3.37%)
Aug 16, 2023
11.30
11.47
11.18
11.26
115,967
-0.08(-0.71%)
Aug 15, 2023
11.56
11.64
11.25
11.34
140,718
-0.28(-2.41%)
Aug 14, 2023
11.98
11.98
11.27
11.62
273,878
-0.44(-3.61%)
Aug 11, 2023
12.10
12.17
11.78
12.05
120,126
-0.06(-0.54%)
Aug 10, 2023
12.26
12.34
11.99
12.12
146,871
+0.06(+0.50%)
Aug 09, 2023
12.41
12.41
11.28
12.06
326,879
-0.33(-2.66%)
Aug 08, 2023
11.64
12.44
10.52
12.39
651,007
+0.97(+8.49%)
Aug 07, 2023
11.16
11.54
11.10
11.42
167,819
+0.20(+1.78%)
Aug 04, 2023
11.45
11.62
11.03
11.22
147,743
-0.26(-2.26%)
Aug 03, 2023
11.22
11.52
11.15
11.48
106,381
+0.18(+1.59%)
Aug 02, 2023
11.21
11.77
11.12
11.30
228,315
+0.09(+0.80%)
Aug 01, 2023
11.24
11.31
11.04
11.21
147,189
-0.04(-0.36%)
Jul 31, 2023
10.79
11.28
10.78
11.25
107,210
+0.52(+4.85%)
Jul 28, 2023
10.66
10.86
10.66
10.73
71,906
+0.15(+1.42%)
Jul 27, 2023
10.99
11.23
10.49
10.58
150,762
-0.28(-2.58%)
Jul 26, 2023
10.61
11.18
10.61
10.86
213,905
+0.25(+2.36%)
Jul 25, 2023
10.36
10.62
10.36
10.61
155,416
+0.29(+2.81%)
Jul 24, 2023
10.35
10.54
10.19
10.32
68,187
+0.00(+0.00%)
Jul 21, 2023
10.58
10.62
10.24
10.32
105,896
-0.15(-1.43%)
Jul 20, 2023
10.90
10.90
10.39
10.47
187,633
-0.47(-4.30%)
Jul 19, 2023
11.22
11.29
10.91
10.94
74,672
-0.25(-2.23%)
Jul 18, 2023
11.41
11.42
11.00
11.19
89,537
-0.16(-1.41%)
Jul 17, 2023
11.24
11.59
11.24
11.35
112,973
+0.10(+0.89%)
Jul 14, 2023
11.43
11.46
11.02
11.25
101,586
-0.16(-1.40%)
Jul 13, 2023
11.55
11.87
11.32
11.41
118,567
-0.12(-1.04%)
Jul 12, 2023
11.61
11.75
11.47
11.53
84,923
+0.09(+0.79%)
Jul 11, 2023
11.31
11.58
11.21
11.44
97,374
+0.12(+1.06%)
Jul 10, 2023
11.14
11.41
11.14
11.32
71,103
+0.17(+1.52%)
Jul 07, 2023
11.27
11.51
11.14
11.15
118,225
-0.13(-1.15%)
Jul 06, 2023
11.22
11.49
10.85
11.28
152,271
-0.13(-1.14%)
Jul 05, 2023
11.76
11.80
11.39
11.41
304,517
-0.47(-3.96%)
Jul 03, 2023
11.63
12.08
11.63
11.88
198,627
+0.23(+1.97%)
Jun 30, 2023
11.69
11.79
11.53
11.65
172,171
+0.11(+0.95%)
Jun 29, 2023
11.57
11.71
11.48
11.54
142,605
+0.02(+0.17%)
Jun 28, 2023
11.24
11.71
11.24
11.52
155,891
+0.28(+2.49%)
Jun 27, 2023
10.90
11.41
10.67
11.24
316,597
+0.40(+3.69%)
Jun 26, 2023
10.96
11.10
10.83
10.84
73,369
-0.18(-1.63%)
Jun 23, 2023
11.05
11.22
10.85
11.02
538,648
-0.04(-0.36%)
Jun 22, 2023
11.03
11.12
10.72
11.06
98,195
-0.04(-0.36%)
Jun 21, 2023
11.05
11.17
10.81
11.10
154,254
+0.04(+0.36%)
Jun 20, 2023
10.91
11.06
10.65
11.06
119,512
+0.04(+0.36%)
Jun 16, 2023
11.21
11.21
10.79
11.02
215,241
-0.06(-0.54%)
Jun 15, 2023
11.16
11.28
11.03
11.08
129,500
-0.10(-0.89%)
Jun 14, 2023
11.31
11.38
11.03
11.18
209,237
-0.15(-1.32%)
Jun 13, 2023
11.39
11.63
11.25
11.33
218,092
-0.01(-0.09%)
Jun 12, 2023
11.09
11.46
11.00
11.34
137,066
+0.30(+2.76%)
Jun 09, 2023
11.14
11.41
10.83
11.04
145,847
-0.12(-1.03%)
Jun 08, 2023
11.67
11.67
11.11
11.15
127,968
-0.60(-5.11%)
Jun 07, 2023
11.43
12.11
11.43
11.75
267,023
+0.41(+3.62%)
Jun 06, 2023
10.67
11.40
10.67
11.34
309,352
+0.63(+5.88%)
Jun 05, 2023
10.94
10.98
10.61
10.71
192,661
-0.32(-2.90%)
Jun 02, 2023
11.25
11.32
11.00
11.03
144,292
-0.09(-0.81%)
Jun 01, 2023
11.38
11.46
11.08
11.12
126,527
-0.26(-2.28%)
May 31, 2023
11.30
11.43
11.10
11.38
180,233
+0.06(+0.53%)
May 30, 2023
11.56
11.68
11.18
11.32
104,690
-0.13(-1.14%)
May 26, 2023
11.37
11.62
11.24
11.45
213,307
+0.07(+0.62%)
May 25, 2023
11.51
11.69
11.21
11.38
163,498
-0.06(-0.52%)
May 24, 2023
11.46
11.57
11.30
11.44
148,603
-0.17(-1.46%)
May 23, 2023
11.52
12.03
11.03
11.61
135,075
+0.09(+0.78%)
May 22, 2023
11.60
11.86
11.00
11.52
184,682
-0.08(-0.69%)
May 19, 2023
12.08
12.10
11.49
11.60
152,668
-0.24(-2.03%)
May 18, 2023
11.52
12.14
11.46
11.84
294,045
+0.17(+1.46%)
May 17, 2023
10.97
11.69
10.87
11.67
429,624
+0.81(+7.46%)
May 16, 2023
10.60
11.00
10.60
10.86
165,878
+0.24(+2.26%)
May 15, 2023
10.72
10.73
10.52
10.62
172,182
-0.08(-0.75%)
May 12, 2023
11.04
11.19
10.58
10.70
226,114
-0.34(-3.08%)
May 11, 2023
10.90
11.31
10.86
11.04
395,951
-0.08(-0.72%)
May 10, 2023
11.18
11.45
11.08
11.12
374,724
-0.06(-0.54%)
May 09, 2023
11.30
11.45
10.70
11.18
446,309
-0.28(-2.44%)
May 08, 2023
12.67
12.85
11.41
11.46
1,061,772
-1.52(-11.71%)
May 05, 2023
12.00
13.26
11.70
12.98
1,028,755
+1.80(+16.10%)
May 04, 2023
11.40
11.40
10.89
11.18
339,094
-0.10(-0.89%)
May 03, 2023
10.80
11.33
10.67
11.28
478,286
+0.47(+4.35%)
May 02, 2023
11.09
11.31
10.75
10.81
181,729
-0.17(-1.55%)
May 01, 2023
10.65
11.48
10.55
10.98
618,244
+0.11(+1.01%)
Apr 28, 2023
10.63
11.02
10.63
10.87
145,353
+0.16(+1.49%)
Apr 27, 2023
10.27
10.97
10.26
10.71
171,755
+0.56(+5.52%)
Apr 26, 2023
10.36
10.55
10.07
10.15
170,659
-0.29(-2.78%)
Apr 25, 2023
10.96
10.96
10.34
10.44
156,991
-0.50(-4.57%)
Apr 24, 2023
10.86
10.98
10.60
10.94
161,961
+0.08(+0.74%)
Apr 21, 2023
11.06
11.06
10.68
10.86
206,237
-0.22(-1.99%)
Apr 20, 2023
11.04
11.31
10.96
11.08
131,249
-0.24(-2.12%)
Apr 19, 2023
11.13
11.44
10.96
11.32
156,033
-0.07(-0.61%)
Apr 18, 2023
11.10
11.40
10.82
11.39
689,987
+0.39(+3.55%)
Apr 17, 2023
11.77
11.80
10.93
11.00
288,569
-0.81(-6.86%)
Apr 14, 2023
11.28
11.84
11.05
11.81
1,736,257
+0.55(+4.88%)
Apr 13, 2023
11.22
11.46
11.15
11.26
205,199
+0.14(+1.26%)
Apr 12, 2023
11.55
11.71
11.12
11.12
295,392
-0.32(-2.80%)
Apr 11, 2023
11.01
11.47
10.92
11.44
457,263
+0.51(+4.67%)
Apr 10, 2023
10.74
11.00
10.51
10.93
573,737
+0.14(+1.30%)
Apr 06, 2023
10.20
10.85
9.880
10.79
566,990
+0.57(+5.58%)
Apr 05, 2023
10.50
10.58
10.13
10.22
178,708
-0.30(-2.85%)
Apr 04, 2023
10.30
10.53
10.01
10.52
296,751
+0.32(+3.14%)
Apr 03, 2023
9.550
10.24
9.550
10.20
320,294
+0.18(+1.80%)
Mar 31, 2023
9.760
10.05
9.550
10.02
501,698
+0.28(+2.87%)
Mar 30, 2023
9.990
10.15
9.530
9.740
270,043
-0.20(-2.01%)
Mar 29, 2023
9.300
9.940
9.200
9.940
376,332
+0.77(+8.40%)
Mar 28, 2023
9.230
9.240
9.020
9.170
185,559
-0.12(-1.24%)
Mar 27, 2023
9.450
9.480
9.090
9.285
235,622
-0.14(-1.54%)
Mar 24, 2023
8.760
9.430
8.580
9.430
339,630
+0.55(+6.19%)
Mar 23, 2023
8.380
9.680
8.380
8.880
1,029,074
+0.76(+9.36%)
Mar 22, 2023
8.200
8.420
8.020
8.120
218,802
-0.18(-2.17%)
Mar 21, 2023
7.990
8.440
7.950
8.300
312,113
+0.31(+3.88%)
Mar 20, 2023
7.870
8.020
7.660
7.990
161,350
+0.12(+1.52%)
Mar 17, 2023
7.830
7.930
7.450
7.870
242,786
-0.11(-1.38%)
Mar 16, 2023
7.790
8.190
7.790
7.980
247,731
+0.05(+0.63%)
Mar 15, 2023
6.940
7.930
6.940
7.930
500,880
+0.67(+9.23%)
Mar 14, 2023
6.500
7.300
6.170
7.260
1,329,794
+0.40(+5.83%)
Mar 13, 2023
7.310
7.310
6.680
6.860
641,931
-0.47(-6.41%)
Mar 10, 2023
7.710
7.710
7.240
7.330
274,790
-0.42(-5.42%)
Mar 09, 2023
7.760
7.950
7.715
7.750
216,940
+0.00(+0.00%)
Mar 08, 2023
7.720
7.820
7.375
7.750
261,985
-0.02(-0.26%)
Mar 07, 2023
7.730
7.880
7.730
7.770
96,820
+0.07(+0.91%)
Mar 06, 2023
7.890
7.940
7.560
7.700
198,433
-0.19(-2.41%)
Mar 03, 2023
8.060
8.095
7.850
7.890
141,216
-0.06(-0.75%)
Mar 02, 2023
7.700
7.980
7.625
7.950
212,576
+0.18(+2.32%)
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.