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
Angi Inc
(NQ:
ANGI
)
2.020
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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
2.810
2.885
2.780
2.870
418,450
+0.09(+3.24%)
Feb 28, 2024
2.850
2.850
2.750
2.780
383,721
-0.06(-2.11%)
Feb 27, 2024
2.730
2.870
2.730
2.840
403,405
+0.11(+4.03%)
Feb 26, 2024
2.820
2.845
2.720
2.730
539,253
-0.08(-2.85%)
Feb 23, 2024
2.970
2.996
2.800
2.810
417,870
-0.17(-5.70%)
Feb 22, 2024
3.030
3.095
2.970
2.980
525,872
-0.02(-0.67%)
Feb 21, 2024
2.980
3.010
2.930
3.000
612,504
+0.02(+0.67%)
Feb 20, 2024
2.960
3.000
2.920
2.980
868,550
-0.01(-0.33%)
Feb 16, 2024
2.950
3.085
2.900
2.990
1,191,539
+0.05(+1.70%)
Feb 15, 2024
2.900
2.990
2.760
2.940
1,413,563
+0.05(+1.73%)
Feb 14, 2024
2.490
3.010
2.421
2.890
3,371,793
+0.46(+18.93%)
Feb 13, 2024
2.340
2.475
2.340
2.430
750,439
-0.05(-2.02%)
Feb 12, 2024
2.500
2.541
2.480
2.480
728,163
+0.01(+0.40%)
Feb 09, 2024
2.390
2.470
2.360
2.470
397,136
+0.10(+4.22%)
Feb 08, 2024
2.390
2.485
2.330
2.370
782,018
-0.01(-0.42%)
Feb 07, 2024
2.450
2.450
2.370
2.380
579,373
-0.06(-2.46%)
Feb 06, 2024
2.340
2.470
2.340
2.440
421,610
+0.10(+4.27%)
Feb 05, 2024
2.370
2.388
2.340
2.340
281,328
-0.06(-2.50%)
Feb 02, 2024
2.400
2.430
2.360
2.400
349,859
-0.02(-0.83%)
Feb 01, 2024
2.390
2.470
2.380
2.420
480,556
+0.05(+2.11%)
Jan 31, 2024
2.410
2.470
2.370
2.370
871,829
-0.08(-3.27%)
Jan 30, 2024
2.460
2.480
2.420
2.450
495,840
-0.04(-1.61%)
Jan 29, 2024
2.400
2.510
2.380
2.490
610,971
+0.07(+2.89%)
Jan 26, 2024
2.390
2.520
2.390
2.420
1,298,129
+0.02(+0.83%)
Jan 25, 2024
2.420
2.430
2.380
2.400
588,792
+0.03(+1.27%)
Jan 24, 2024
2.420
2.470
2.350
2.370
1,284,169
+0.00(+0.00%)
Jan 23, 2024
2.330
2.455
2.319
2.370
1,469,981
+0.06(+2.60%)
Jan 22, 2024
2.170
2.360
2.170
2.310
726,178
+0.14(+6.45%)
Jan 19, 2024
2.190
2.260
2.140
2.170
1,275,579
-0.02(-0.91%)
Jan 18, 2024
2.160
2.220
2.105
2.190
1,155,216
+0.05(+2.34%)
Jan 17, 2024
2.250
2.290
2.140
2.140
1,237,532
-0.16(-6.96%)
Jan 16, 2024
2.260
2.300
2.150
2.300
1,580,182
+0.02(+0.88%)
Jan 12, 2024
2.370
2.420
2.280
2.280
534,331
-0.03(-1.30%)
Jan 11, 2024
2.380
2.440
2.295
2.310
651,325
-0.07(-2.94%)
Jan 10, 2024
2.370
2.410
2.330
2.380
450,415
-0.01(-0.42%)
Jan 09, 2024
2.380
2.485
2.375
2.390
759,531
-0.02(-0.83%)
Jan 08, 2024
2.220
2.430
2.210
2.410
710,083
+0.18(+8.07%)
Jan 05, 2024
2.300
2.330
2.230
2.230
397,712
-0.08(-3.46%)
Jan 04, 2024
2.260
2.340
2.260
2.310
490,725
+0.04(+1.76%)
Jan 03, 2024
2.340
2.340
2.250
2.270
677,690
-0.13(-5.42%)
Jan 02, 2024
2.470
2.480
2.390
2.400
480,732
-0.09(-3.61%)
Dec 29, 2023
2.530
2.530
2.490
2.490
579,727
-0.04(-1.58%)
Dec 28, 2023
2.510
2.590
2.460
2.530
953,867
+0.03(+1.20%)
Dec 27, 2023
2.610
2.650
2.500
2.500
645,901
-0.08(-2.91%)
Dec 26, 2023
2.530
2.600
2.480
2.575
443,050
+0.04(+1.38%)
Dec 22, 2023
2.560
2.610
2.510
2.540
536,328
-0.02(-0.78%)
Dec 21, 2023
2.500
2.610
2.500
2.560
504,576
+0.08(+3.23%)
Dec 20, 2023
2.470
2.520
2.435
2.480
865,503
+0.03(+1.22%)
Dec 19, 2023
2.430
2.500
2.420
2.450
594,057
+0.02(+0.82%)
Dec 18, 2023
2.460
2.525
2.430
2.430
600,843
-0.05(-2.02%)
Dec 15, 2023
2.560
2.572
2.460
2.480
1,217,001
-0.05(-1.98%)
Dec 14, 2023
2.490
2.595
2.480
2.530
1,653,806
+0.09(+3.69%)
Dec 13, 2023
2.370
2.455
2.310
2.440
809,597
+0.06(+2.52%)
Dec 12, 2023
2.380
2.420
2.320
2.380
1,768,061
+0.00(+0.00%)
Dec 11, 2023
2.460
2.480
2.370
2.380
923,577
-0.10(-4.03%)
Dec 08, 2023
2.440
2.510
2.425
2.480
1,101,618
+0.06(+2.48%)
Dec 07, 2023
2.470
2.470
2.310
2.420
1,433,909
-0.05(-2.02%)
Dec 06, 2023
2.440
2.535
2.395
2.470
1,262,026
+0.06(+2.49%)
Dec 05, 2023
2.520
2.534
2.360
2.410
1,513,494
-0.11(-4.37%)
Dec 04, 2023
2.440
2.540
2.430
2.520
1,360,913
+0.08(+3.28%)
Dec 01, 2023
2.260
2.480
2.230
2.440
2,133,555
+0.19(+8.44%)
Nov 30, 2023
2.290
2.339
2.230
2.250
1,646,899
-0.05(-2.17%)
Nov 29, 2023
2.280
2.340
2.240
2.300
2,199,821
+0.07(+3.14%)
Nov 28, 2023
2.120
2.240
2.060
2.230
956,107
+0.11(+5.19%)
Nov 27, 2023
2.110
2.200
2.110
2.120
597,013
-0.03(-1.40%)
Nov 24, 2023
2.120
2.170
2.120
2.150
247,847
+0.03(+1.42%)
Nov 22, 2023
2.100
2.125
2.070
2.120
417,702
+0.02(+0.95%)
Nov 21, 2023
2.060
2.110
2.020
2.100
508,886
+0.04(+1.94%)
Nov 20, 2023
2.060
2.140
2.040
2.060
345,665
-0.01(-0.48%)
Nov 17, 2023
1.980
2.090
1.970
2.070
660,494
+0.09(+4.55%)
Nov 16, 2023
2.060
2.060
1.940
1.980
716,317
-0.06(-2.94%)
Nov 15, 2023
2.010
2.040
1.990
2.040
584,828
+0.04(+2.00%)
Nov 14, 2023
1.940
2.090
1.940
2.000
1,239,433
+0.10(+5.26%)
Nov 13, 2023
1.750
1.959
1.740
1.900
1,182,714
+0.15(+8.57%)
Nov 10, 2023
1.670
1.770
1.650
1.750
4,248,551
+0.09(+5.42%)
Nov 09, 2023
1.730
1.990
1.600
1.660
8,643,408
-0.10(-5.68%)
Nov 08, 2023
1.770
1.890
1.650
1.760
6,156,791
+0.10(+6.02%)
Nov 07, 2023
1.690
1.760
1.630
1.660
4,903,477
-0.04(-2.35%)
Nov 06, 2023
1.660
1.710
1.650
1.700
1,592,365
+0.03(+1.80%)
Nov 03, 2023
1.610
1.690
1.610
1.670
537,555
+0.07(+4.37%)
Nov 02, 2023
1.610
1.675
1.550
1.600
861,920
+0.04(+2.56%)
Nov 01, 2023
1.600
1.600
1.545
1.560
406,260
-0.05(-3.11%)
Oct 31, 2023
1.650
1.661
1.609
1.610
278,798
-0.03(-1.83%)
Oct 30, 2023
1.590
1.660
1.570
1.640
424,381
+0.05(+3.14%)
Oct 27, 2023
1.620
1.630
1.570
1.590
306,489
-0.03(-1.85%)
Oct 26, 2023
1.690
1.690
1.600
1.620
734,864
-0.06(-3.57%)
Oct 25, 2023
1.700
1.710
1.650
1.680
671,608
-0.04(-2.33%)
Oct 24, 2023
1.710
1.780
1.680
1.720
604,728
+0.02(+1.18%)
Oct 23, 2023
1.720
1.750
1.670
1.700
975,500
-0.02(-1.16%)
Oct 20, 2023
1.730
1.750
1.690
1.720
257,579
-0.02(-1.15%)
Oct 19, 2023
1.780
1.780
1.715
1.740
309,523
+0.00(+0.00%)
Oct 18, 2023
1.720
1.750
1.690
1.740
259,970
+0.01(+0.58%)
Oct 17, 2023
1.730
1.800
1.700
1.730
472,650
-0.01(-0.57%)
Oct 16, 2023
1.740
1.770
1.725
1.740
456,465
+0.02(+1.16%)
Oct 13, 2023
1.740
1.785
1.700
1.720
1,070,007
-0.05(-2.82%)
Oct 12, 2023
1.850
1.860
1.710
1.770
362,180
-0.07(-3.80%)
Oct 11, 2023
1.800
1.870
1.770
1.840
541,604
+0.01(+0.55%)
Oct 10, 2023
1.810
1.880
1.750
1.830
632,282
+0.08(+4.57%)
Oct 09, 2023
1.780
1.785
1.670
1.750
380,996
-0.04(-2.23%)
Oct 06, 2023
1.770
1.810
1.720
1.790
404,919
+0.03(+1.70%)
Oct 05, 2023
1.890
1.920
1.760
1.760
540,044
-0.13(-6.88%)
Oct 04, 2023
1.930
1.930
1.850
1.890
268,785
+0.00(+0.00%)
Oct 03, 2023
1.940
1.990
1.880
1.890
274,952
-0.07(-3.57%)
Oct 02, 2023
1.990
1.990
1.930
1.960
270,738
-0.02(-1.01%)
Sep 29, 2023
2.020
2.080
1.950
1.980
359,576
+0.05(+2.59%)
Sep 28, 2023
1.960
2.030
1.930
1.930
225,466
-0.02(-1.03%)
Sep 27, 2023
1.900
1.990
1.895
1.950
631,720
+0.07(+3.72%)
Sep 26, 2023
1.940
1.960
1.870
1.880
516,715
-0.07(-3.59%)
Sep 25, 2023
2.010
1.960
1.930
1.950
361,159
-0.04(-2.01%)
Sep 22, 2023
2.090
2.100
1.990
1.990
380,980
-0.07(-3.40%)
Sep 21, 2023
2.150
2.155
2.050
2.060
478,818
-0.10(-4.63%)
Sep 20, 2023
2.250
2.290
2.150
2.160
416,255
-0.09(-4.00%)
Sep 19, 2023
2.160
2.290
2.160
2.250
415,114
+0.06(+2.74%)
Sep 18, 2023
2.180
2.200
2.160
2.190
508,436
-0.01(-0.45%)
Sep 15, 2023
2.300
2.300
2.190
2.200
626,670
-0.09(-3.93%)
Sep 14, 2023
2.260
2.300
2.190
2.290
389,516
+0.06(+2.69%)
Sep 13, 2023
2.280
2.305
2.190
2.230
426,567
-0.02(-0.89%)
Sep 12, 2023
2.240
2.340
2.220
2.250
317,287
-0.02(-0.88%)
Sep 11, 2023
2.330
2.360
2.260
2.270
296,208
-0.01(-0.44%)
Sep 08, 2023
2.380
2.380
2.270
2.280
284,994
-0.08(-3.39%)
Sep 07, 2023
2.420
2.450
2.350
2.360
246,854
-0.10(-4.07%)
Sep 06, 2023
2.510
2.550
2.440
2.460
219,201
-0.06(-2.38%)
Sep 05, 2023
2.430
2.570
2.430
2.520
431,130
+0.04(+1.61%)
Sep 01, 2023
2.480
2.540
2.450
2.480
292,496
+0.02(+0.81%)
Aug 31, 2023
2.320
2.520
2.320
2.460
636,833
+0.14(+6.03%)
Aug 30, 2023
2.290
2.350
2.240
2.320
623,828
+0.03(+1.31%)
Aug 29, 2023
2.240
2.325
2.240
2.290
302,505
+0.04(+1.78%)
Aug 28, 2023
2.230
2.275
2.220
2.250
252,400
+0.05(+2.27%)
Aug 25, 2023
2.260
2.290
2.190
2.200
678,873
-0.05(-2.44%)
Aug 24, 2023
2.360
2.360
2.240
2.255
465,592
-0.10(-4.04%)
Aug 23, 2023
2.310
2.365
2.290
2.350
504,771
+0.02(+0.86%)
Aug 22, 2023
2.430
2.430
2.290
2.330
374,826
-0.06(-2.51%)
Aug 21, 2023
2.360
2.420
2.310
2.390
307,953
+0.03(+1.27%)
Aug 18, 2023
2.340
2.410
2.310
2.360
463,788
+0.00(+0.00%)
Aug 17, 2023
2.450
2.450
2.340
2.360
835,883
-0.09(-3.67%)
Aug 16, 2023
2.500
2.530
2.430
2.450
530,046
-0.06(-2.39%)
Aug 15, 2023
2.510
2.560
2.445
2.510
730,380
+0.00(+0.00%)
Aug 14, 2023
2.530
2.575
2.480
2.510
1,218,834
-0.02(-0.79%)
Aug 11, 2023
2.550
2.610
2.390
2.530
1,565,021
-0.05(-1.94%)
Aug 10, 2023
2.650
2.690
2.530
2.580
2,513,557
-0.01(-0.39%)
Aug 09, 2023
2.810
3.050
2.465
2.590
6,224,951
-1.28(-33.07%)
Aug 08, 2023
3.860
3.920
3.710
3.870
1,066,370
+0.08(+2.11%)
Aug 07, 2023
3.810
3.850
3.660
3.790
798,388
+0.09(+2.43%)
Aug 04, 2023
3.840
3.850
3.660
3.700
703,405
-0.14(-3.65%)
Aug 03, 2023
3.890
4.090
3.800
3.840
939,691
-0.05(-1.29%)
Aug 02, 2023
3.870
3.980
3.800
3.890
393,239
-0.02(-0.51%)
Aug 01, 2023
3.840
3.930
3.799
3.910
323,580
+0.04(+1.03%)
Jul 31, 2023
3.940
3.950
3.810
3.870
538,979
-0.02(-0.51%)
Jul 28, 2023
3.740
3.900
3.660
3.890
368,211
+0.27(+7.46%)
Jul 27, 2023
3.770
3.770
3.610
3.620
279,709
-0.06(-1.63%)
Jul 26, 2023
3.570
3.700
3.550
3.680
320,686
+0.17(+4.84%)
Jul 25, 2023
3.590
3.640
3.480
3.510
410,196
-0.07(-1.96%)
Jul 24, 2023
3.860
3.860
3.570
3.580
452,220
-0.31(-7.97%)
Jul 21, 2023
3.890
3.960
3.860
3.890
386,793
+0.04(+1.04%)
Jul 20, 2023
4.070
4.110
3.810
3.850
745,131
-0.22(-5.41%)
Jul 19, 2023
4.170
4.180
4.025
4.070
789,142
+0.08(+2.01%)
Jul 18, 2023
3.940
4.010
3.870
3.990
823,400
+0.08(+2.05%)
Jul 17, 2023
3.770
3.960
3.680
3.910
750,578
+0.15(+3.99%)
Jul 14, 2023
3.860
3.930
3.750
3.760
573,532
-0.10(-2.59%)
Jul 13, 2023
3.540
3.910
3.540
3.860
1,772,539
+0.36(+10.29%)
Jul 12, 2023
3.460
3.530
3.425
3.500
324,727
+0.07(+2.04%)
Jul 11, 2023
3.320
3.450
3.271
3.430
462,298
+0.16(+4.89%)
Jul 10, 2023
3.250
3.330
3.220
3.270
243,134
+0.02(+0.62%)
Jul 07, 2023
3.290
3.360
3.230
3.250
404,797
-0.03(-0.91%)
Jul 06, 2023
3.290
3.330
3.250
3.280
382,714
-0.04(-1.20%)
Jul 05, 2023
3.290
3.350
3.250
3.320
523,473
-0.01(-0.30%)
Jul 03, 2023
3.310
3.380
3.266
3.330
134,803
+0.03(+0.91%)
Jun 30, 2023
3.310
3.360
3.260
3.300
426,490
-0.02(-0.60%)
Jun 29, 2023
3.460
3.480
3.310
3.320
260,414
-0.14(-4.05%)
Jun 28, 2023
3.300
3.460
3.300
3.460
461,149
+0.16(+4.85%)
Jun 27, 2023
3.220
3.310
3.180
3.300
217,796
+0.09(+2.80%)
Jun 26, 2023
3.300
3.330
3.210
3.210
275,062
-0.07(-2.13%)
Jun 23, 2023
3.300
3.330
3.260
3.280
215,930
-0.07(-2.09%)
Jun 22, 2023
3.210
3.355
3.185
3.350
662,190
+0.10(+3.08%)
Jun 21, 2023
3.220
3.270
3.200
3.250
774,362
+0.02(+0.62%)
Jun 20, 2023
3.250
3.260
3.205
3.230
515,530
-0.02(-0.62%)
Jun 16, 2023
3.350
3.390
3.240
3.250
721,708
-0.08(-2.40%)
Jun 15, 2023
3.300
3.370
3.210
3.330
368,052
+0.00(+0.00%)
Jun 14, 2023
3.260
3.340
3.190
3.330
585,792
+0.07(+2.15%)
Jun 13, 2023
3.240
3.300
3.200
3.260
753,463
+0.04(+1.24%)
Jun 12, 2023
3.190
3.275
3.190
3.220
394,409
+0.03(+0.94%)
Jun 09, 2023
3.170
3.230
3.130
3.190
449,148
+0.03(+0.95%)
Jun 08, 2023
3.290
3.290
3.065
3.160
578,356
-0.13(-3.95%)
Jun 07, 2023
3.110
3.297
3.110
3.290
519,465
+0.20(+6.47%)
Jun 06, 2023
3.160
3.210
3.080
3.090
617,093
-0.06(-1.90%)
Jun 05, 2023
3.140
3.160
3.050
3.150
368,014
+0.01(+0.32%)
Jun 02, 2023
3.190
3.260
3.135
3.140
477,461
-0.05(-1.57%)
Jun 01, 2023
3.050
3.225
2.950
3.190
853,957
+0.13(+4.25%)
May 31, 2023
3.000
3.195
2.975
3.060
1,076,850
+0.03(+0.99%)
May 30, 2023
3.270
3.310
2.995
3.030
854,329
-0.17(-5.31%)
May 26, 2023
3.240
3.270
3.180
3.200
567,086
-0.04(-1.23%)
May 25, 2023
3.430
3.430
3.220
3.240
602,930
-0.19(-5.54%)
May 24, 2023
3.400
3.470
3.260
3.430
535,991
+0.00(+0.00%)
May 23, 2023
3.250
3.525
3.194
3.430
1,057,133
+0.23(+7.19%)
May 22, 2023
3.200
3.310
3.155
3.200
321,019
+0.03(+0.95%)
May 19, 2023
3.230
3.310
3.140
3.170
854,013
-0.03(-0.94%)
May 18, 2023
3.140
3.210
3.081
3.200
414,977
+0.06(+1.91%)
May 17, 2023
3.100
3.180
3.070
3.140
470,242
+0.04(+1.29%)
May 16, 2023
3.090
3.160
3.030
3.100
338,632
-0.03(-0.96%)
May 15, 2023
3.150
3.350
3.100
3.130
922,534
+0.03(+0.97%)
May 12, 2023
3.040
3.130
3.011
3.100
774,326
+0.06(+1.97%)
May 11, 2023
3.030
3.150
2.990
3.040
752,237
+0.05(+1.67%)
May 10, 2023
2.800
3.210
2.800
2.990
2,384,177
+0.49(+19.60%)
May 09, 2023
2.550
2.550
2.445
2.500
476,623
-0.06(-2.34%)
May 08, 2023
2.440
2.580
2.410
2.560
606,328
+0.12(+4.92%)
May 05, 2023
2.380
2.475
2.312
2.440
654,865
+0.06(+2.52%)
May 04, 2023
2.350
2.400
2.210
2.380
526,251
+0.04(+1.71%)
May 03, 2023
2.310
2.365
2.260
2.340
426,303
+0.04(+1.74%)
May 02, 2023
2.370
2.370
2.250
2.300
538,172
-0.06(-2.54%)
May 01, 2023
2.290
2.370
2.220
2.360
412,197
+0.06(+2.61%)
Apr 28, 2023
2.310
2.330
2.260
2.300
510,124
-0.05(-2.13%)
Apr 27, 2023
2.320
2.430
2.270
2.350
601,233
+0.04(+1.73%)
Apr 26, 2023
2.170
2.350
2.170
2.310
672,836
+0.15(+6.94%)
Apr 25, 2023
2.130
2.180
2.110
2.160
397,576
+0.02(+0.93%)
Apr 24, 2023
2.050
2.205
2.030
2.140
1,071,749
+0.09(+4.39%)
Apr 21, 2023
2.010
2.060
2.010
2.050
438,587
+0.05(+2.50%)
Apr 20, 2023
2.060
2.070
2.000
2.000
422,555
-0.06(-2.91%)
Apr 19, 2023
2.010
2.070
2.000
2.060
549,447
+0.01(+0.49%)
Apr 18, 2023
2.100
2.100
2.030
2.050
415,694
-0.05(-2.38%)
Apr 17, 2023
2.100
2.129
2.060
2.100
253,537
-0.01(-0.47%)
Apr 14, 2023
2.110
2.135
2.060
2.110
477,972
-0.04(-1.86%)
Apr 13, 2023
2.130
2.150
2.071
2.150
283,700
+0.06(+2.87%)
Apr 12, 2023
2.200
2.230
2.080
2.090
352,748
-0.09(-4.13%)
Apr 11, 2023
2.190
2.230
2.115
2.180
413,292
+0.00(+0.00%)
Apr 10, 2023
2.110
2.190
2.085
2.180
341,499
+0.02(+0.93%)
Apr 06, 2023
2.130
2.170
2.080
2.160
281,597
+0.01(+0.47%)
Apr 05, 2023
2.180
2.180
2.090
2.150
326,042
-0.05(-2.27%)
Apr 04, 2023
2.220
2.220
2.120
2.200
475,685
-0.01(-0.45%)
Apr 03, 2023
2.270
2.290
2.145
2.210
502,882
-0.06(-2.64%)
Mar 31, 2023
2.190
2.270
2.140
2.270
354,639
+0.08(+3.65%)
Mar 30, 2023
2.110
2.250
2.085
2.190
792,706
+0.06(+2.82%)
Mar 29, 2023
2.080
2.140
2.030
2.130
373,963
+0.07(+3.40%)
Mar 28, 2023
2.130
2.170
2.050
2.060
469,370
-0.06(-2.83%)
Mar 27, 2023
2.130
2.170
2.100
2.120
305,475
-0.03(-1.40%)
Mar 24, 2023
2.220
2.220
2.120
2.150
307,533
-0.07(-3.15%)
Mar 23, 2023
2.290
2.290
2.160
2.220
327,894
+0.04(+1.83%)
Mar 22, 2023
2.230
2.260
2.140
2.180
462,860
-0.06(-2.68%)
Mar 21, 2023
2.350
2.350
2.140
2.240
479,612
+0.10(+4.67%)
Mar 20, 2023
2.110
2.210
2.100
2.140
368,349
-0.01(-0.47%)
Mar 17, 2023
2.250
2.270
2.120
2.150
1,108,852
-0.10(-4.44%)
Mar 16, 2023
2.220
2.265
2.180
2.250
480,274
+0.00(+0.00%)
Mar 15, 2023
2.340
2.370
2.190
2.250
706,776
-0.12(-5.06%)
Mar 14, 2023
2.520
2.580
2.340
2.370
548,745
-0.10(-4.05%)
Mar 13, 2023
2.190
2.610
2.110
2.470
2,226,509
+0.26(+11.76%)
Mar 10, 2023
2.350
2.390
2.130
2.210
1,239,560
-0.15(-6.36%)
Mar 09, 2023
2.440
2.480
2.330
2.360
388,114
-0.08(-3.28%)
Mar 08, 2023
2.540
2.560
2.420
2.440
471,167
-0.10(-3.94%)
Mar 07, 2023
2.630
2.660
2.520
2.540
543,015
-0.11(-4.15%)
Mar 06, 2023
2.500
2.760
2.500
2.650
847,228
+0.12(+4.74%)
Mar 03, 2023
2.510
2.580
2.460
2.530
680,905
+0.08(+3.27%)
Mar 02, 2023
2.490
2.510
2.355
2.450
702,351
-0.05(-2.00%)
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.