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
Phoenix New Media Ltd ADR
(NY:
FENG
)
2.860
+0.360 (+14.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
1.570
2.250
1.570
1.940
340,298
+0.32(+19.75%)
Mar 27, 2024
1.650
1.700
1.620
1.620
9,945
-0.03(-1.82%)
Mar 26, 2024
1.570
1.650
1.570
1.650
2,486
+0.02(+1.23%)
Mar 25, 2024
1.700
1.700
1.582
1.630
2,568
-0.06(-3.55%)
Mar 22, 2024
1.700
1.700
1.610
1.690
2,640
-0.01(-0.59%)
Mar 21, 2024
1.680
1.700
1.640
1.700
11,772
+0.06(+3.66%)
Mar 20, 2024
1.520
1.680
1.510
1.640
27,958
+0.05(+3.14%)
Mar 19, 2024
1.650
1.650
1.500
1.590
25,356
-0.08(-4.79%)
Mar 18, 2024
1.750
1.780
1.640
1.670
33,335
-0.09(-5.11%)
Mar 15, 2024
1.770
1.780
1.710
1.760
17,680
-0.03(-1.68%)
Mar 14, 2024
1.800
1.850
1.670
1.790
22,452
-0.09(-4.79%)
Mar 13, 2024
1.850
1.915
1.820
1.880
13,005
-0.06(-3.09%)
Mar 12, 2024
2.000
2.000
1.880
1.940
3,572
-0.03(-1.52%)
Mar 11, 2024
1.710
2.040
1.710
1.970
48,563
+0.19(+10.67%)
Mar 08, 2024
1.820
1.880
1.770
1.780
42,917
-0.10(-5.32%)
Mar 07, 2024
1.830
1.970
1.820
1.880
43,465
+0.02(+1.08%)
Mar 06, 2024
2.000
2.090
1.860
1.860
89,669
-0.14(-7.00%)
Mar 05, 2024
1.300
2.140
1.300
2.000
2,014,146
+0.63(+46.18%)
Mar 04, 2024
1.340
1.394
1.340
1.368
3,821
+0.05(+3.64%)
Mar 01, 2024
1.540
1.540
1.320
1.320
335,248
-0.16(-10.80%)
Feb 29, 2024
1.470
1.520
1.450
1.480
21,295
+0.02(+1.37%)
Feb 28, 2024
1.480
1.481
1.460
1.460
15,085
-0.04(-2.67%)
Feb 27, 2024
1.520
1.570
1.470
1.500
14,120
-0.08(-5.06%)
Feb 26, 2024
1.460
1.620
1.440
1.580
10,432
+0.06(+3.95%)
Feb 23, 2024
1.460
1.570
1.457
1.520
37,894
+0.05(+3.40%)
Feb 22, 2024
1.460
1.580
1.460
1.470
10,106
-0.01(-0.68%)
Feb 21, 2024
1.590
1.620
1.471
1.480
64,498
-0.17(-10.30%)
Feb 20, 2024
1.350
1.690
1.300
1.650
201,239
+0.22(+15.38%)
Feb 16, 2024
1.490
1.496
1.408
1.430
37,123
-0.02(-1.38%)
Feb 15, 2024
1.400
1.490
1.330
1.450
29,762
+0.04(+3.20%)
Feb 14, 2024
1.360
1.430
1.360
1.405
50,948
+0.21(+17.08%)
Feb 13, 2024
1.350
1.360
1.200
1.200
35,936
-0.14(-10.45%)
Feb 12, 2024
1.350
1.350
1.300
1.340
5,701
+0.04(+3.08%)
Feb 09, 2024
1.310
1.310
1.300
1.300
5,548
-0.03(-2.26%)
Feb 08, 2024
1.300
1.375
1.300
1.330
11,679
+0.01(+0.76%)
Feb 07, 2024
1.320
1.375
1.320
1.320
14,744
-0.04(-2.94%)
Feb 06, 2024
1.310
1.405
1.300
1.360
10,039
-0.04(-2.86%)
Feb 05, 2024
1.460
1.476
1.360
1.400
10,552
-0.01(-0.71%)
Feb 02, 2024
1.430
1.450
1.410
1.410
5,947
-0.04(-2.76%)
Feb 01, 2024
1.420
1.450
1.420
1.450
6,056
+0.00(+0.00%)
Jan 31, 2024
1.440
1.460
1.440
1.450
1,227
-0.04(-2.68%)
Jan 30, 2024
1.480
1.540
1.360
1.490
30,255
+0.03(+2.05%)
Jan 29, 2024
1.450
1.460
1.450
1.460
466
+0.03(+2.10%)
Jan 26, 2024
1.440
1.460
1.430
1.430
10,344
-0.03(-2.07%)
Jan 25, 2024
1.461
1.461
1.460
1.460
1,295
+0.00(+0.02%)
Jan 24, 2024
1.460
1.460
1.460
1.460
234
-0.02(-1.35%)
Jan 23, 2024
1.430
1.528
1.430
1.480
10,691
+0.02(+1.37%)
Jan 22, 2024
1.460
1.460
1.420
1.460
10,577
-0.02(-1.35%)
Jan 19, 2024
1.420
1.480
1.420
1.480
388
+0.03(+2.07%)
Jan 18, 2024
1.430
1.460
1.420
1.450
2,532
-0.01(-0.68%)
Jan 17, 2024
1.450
1.460
1.450
1.460
8,706
-0.01(-0.63%)
Jan 16, 2024
1.420
1.569
1.400
1.469
24,778
+0.02(+1.32%)
Jan 12, 2024
1.420
1.510
1.390
1.450
22,326
-0.01(-0.68%)
Jan 11, 2024
1.430
1.490
1.430
1.460
5,953
+0.02(+1.39%)
Jan 10, 2024
1.470
1.470
1.390
1.440
19,676
+0.05(+3.60%)
Jan 09, 2024
1.410
1.410
1.370
1.390
5,302
-0.02(-1.43%)
Jan 08, 2024
1.500
1.500
1.410
1.410
6,766
-0.02(-1.25%)
Jan 05, 2024
1.400
1.428
1.400
1.428
1,664
-0.01(-0.83%)
Jan 04, 2024
1.400
1.493
1.400
1.440
9,513
-0.01(-0.69%)
Jan 03, 2024
1.470
1.471
1.420
1.450
6,841
+0.04(+2.84%)
Jan 02, 2024
1.470
1.470
1.370
1.410
7,655
+0.05(+3.68%)
Dec 29, 2023
1.440
1.590
1.360
1.360
72,692
-0.06(-4.56%)
Dec 28, 2023
1.350
1.464
1.350
1.425
22,949
+0.06(+4.40%)
Dec 27, 2023
1.400
1.405
1.330
1.365
6,935
+0.00(+0.37%)
Dec 26, 2023
1.400
1.400
1.350
1.360
18,628
+0.03(+2.26%)
Dec 22, 2023
1.410
1.430
1.330
1.330
29,510
-0.08(-5.67%)
Dec 21, 2023
1.390
1.410
1.330
1.410
13,000
+0.06(+4.44%)
Dec 20, 2023
1.300
1.350
1.300
1.350
2,243
+0.04(+3.05%)
Dec 19, 2023
1.300
1.359
1.300
1.310
10,898
-0.02(-1.50%)
Dec 18, 2023
1.380
1.380
1.310
1.330
5,194
-0.01(-0.75%)
Dec 15, 2023
1.310
1.340
1.310
1.340
5,176
+0.01(+0.75%)
Dec 14, 2023
1.320
1.460
1.270
1.330
36,107
-0.02(-1.48%)
Dec 13, 2023
1.330
1.350
1.330
1.350
3,324
-0.02(-1.46%)
Dec 12, 2023
1.330
1.370
1.320
1.370
10,454
-0.03(-2.14%)
Dec 11, 2023
1.350
1.420
1.350
1.400
15,362
+0.00(+0.00%)
Dec 08, 2023
1.350
1.400
1.330
1.400
20,984
+0.07(+5.26%)
Dec 07, 2023
1.310
1.330
1.310
1.330
740
-0.02(-1.48%)
Dec 06, 2023
1.305
1.350
1.305
1.350
2,939
+0.00(+0.00%)
Dec 05, 2023
1.340
1.355
1.340
1.350
1,912
-0.06(-4.26%)
Dec 04, 2023
1.370
1.410
1.340
1.410
6,061
-0.02(-1.26%)
Dec 01, 2023
1.350
1.500
1.280
1.428
63,436
-0.04(-2.86%)
Nov 30, 2023
1.290
1.490
1.290
1.470
27,086
+0.14(+10.53%)
Nov 29, 2023
1.320
1.330
1.290
1.330
4,242
+0.01(+0.76%)
Nov 28, 2023
1.280
1.320
1.280
1.320
1,866
+0.01(+0.76%)
Nov 27, 2023
1.280
1.320
1.270
1.310
2,044
-0.02(-1.50%)
Nov 24, 2023
1.260
1.330
1.260
1.330
2,637
+0.06(+4.72%)
Nov 22, 2023
1.260
1.270
1.260
1.270
440
+0.03(+2.42%)
Nov 21, 2023
1.290
1.310
1.240
1.240
1,498
-0.06(-4.62%)
Nov 20, 2023
1.260
1.300
1.260
1.300
1,255
+0.01(+0.78%)
Nov 17, 2023
1.290
1.320
1.240
1.290
5,858
-0.00(-0.03%)
Nov 16, 2023
1.340
1.340
1.280
1.290
8,397
-0.05(-3.70%)
Nov 15, 2023
1.260
1.350
1.250
1.340
15,503
+0.12(+9.84%)
Nov 14, 2023
1.290
1.290
1.200
1.220
4,704
-0.03(-2.39%)
Nov 13, 2023
1.260
1.260
1.210
1.250
8,171
+0.02(+1.62%)
Nov 10, 2023
1.180
1.270
1.180
1.230
8,901
+0.00(+0.00%)
Nov 09, 2023
1.300
1.300
1.190
1.230
5,801
-0.10(-7.52%)
Nov 08, 2023
1.310
1.330
1.310
1.330
3,334
+0.03(+2.31%)
Nov 07, 2023
1.290
1.345
1.290
1.300
2,301
+0.00(+0.00%)
Nov 06, 2023
1.310
1.335
1.300
1.300
7,852
+0.00(+0.00%)
Nov 03, 2023
1.280
1.380
1.280
1.300
8,212
+0.02(+1.56%)
Nov 02, 2023
1.300
1.309
1.270
1.280
2,488
+0.01(+0.86%)
Nov 01, 2023
1.240
1.269
1.240
1.269
2,139
+0.00(+0.27%)
Oct 31, 2023
1.220
1.270
1.220
1.266
3,271
+0.02(+1.22%)
Oct 30, 2023
1.250
1.260
1.240
1.250
2,084
-0.03(-2.30%)
Oct 27, 2023
1.250
1.290
1.250
1.280
4,051
+0.02(+1.59%)
Oct 26, 2023
1.270
1.300
1.230
1.260
13,363
-0.05(-3.82%)
Oct 25, 2023
1.280
1.310
1.280
1.310
7,931
+0.03(+2.61%)
Oct 24, 2023
1.230
1.277
1.230
1.277
2,446
-0.00(-0.26%)
Oct 23, 2023
1.320
1.320
1.230
1.280
16,776
+0.01(+0.80%)
Oct 20, 2023
1.270
1.290
1.260
1.270
12,502
-0.03(-2.32%)
Oct 19, 2023
1.300
1.300
1.250
1.300
12,850
-0.01(-0.76%)
Oct 18, 2023
1.300
1.380
1.300
1.310
5,268
-0.07(-5.07%)
Oct 17, 2023
1.390
1.390
1.300
1.380
1,602
+0.02(+1.47%)
Oct 16, 2023
1.330
1.389
1.330
1.360
5,790
-0.03(-2.16%)
Oct 13, 2023
1.370
1.390
1.320
1.390
4,724
+0.00(+0.00%)
Oct 12, 2023
1.296
1.410
1.296
1.390
11,833
+0.11(+8.59%)
Oct 11, 2023
1.330
1.393
1.280
1.280
7,766
-0.05(-3.76%)
Oct 10, 2023
1.270
1.340
1.230
1.330
46,221
+0.02(+1.53%)
Oct 09, 2023
1.340
1.341
1.310
1.310
1,287
-0.07(-5.07%)
Oct 06, 2023
1.280
1.380
1.200
1.380
12,297
+0.06(+4.55%)
Oct 05, 2023
1.300
1.320
1.300
1.320
1,329
-0.02(-1.49%)
Oct 04, 2023
1.320
1.370
1.300
1.340
4,062
-0.01(-0.74%)
Oct 03, 2023
1.270
1.369
1.270
1.350
15,436
+0.02(+1.50%)
Oct 02, 2023
1.300
1.370
1.260
1.330
45,283
+0.07(+5.56%)
Sep 29, 2023
1.250
1.308
1.250
1.260
6,650
+0.00(+0.00%)
Sep 28, 2023
1.310
1.320
1.260
1.260
11,286
+0.00(+0.00%)
Sep 27, 2023
1.350
1.380
1.220
1.260
145,799
+0.14(+12.50%)
Sep 26, 2023
1.110
1.170
1.110
1.120
4,953
-0.02(-1.75%)
Sep 25, 2023
1.100
1.170
1.140
1.140
15,390
+0.03(+2.70%)
Sep 22, 2023
1.100
1.160
1.100
1.110
10,752
-0.00(-0.01%)
Sep 21, 2023
1.152
1.153
1.100
1.110
47,998
-0.06(-5.12%)
Sep 20, 2023
1.180
1.225
1.150
1.170
12,781
+0.01(+0.86%)
Sep 19, 2023
1.170
1.170
1.150
1.160
16,056
+0.00(+0.00%)
Sep 18, 2023
1.180
1.190
1.160
1.160
9,988
-0.02(-1.69%)
Sep 15, 2023
1.240
1.240
1.120
1.180
60,011
-0.02(-1.67%)
Sep 14, 2023
1.240
1.242
1.200
1.200
21,826
-0.03(-2.35%)
Sep 13, 2023
1.240
1.240
1.210
1.229
4,074
-0.02(-1.69%)
Sep 12, 2023
1.340
1.340
1.240
1.250
36,017
-0.04(-3.10%)
Sep 11, 2023
1.260
1.310
1.230
1.290
55,475
+0.02(+1.57%)
Sep 08, 2023
1.310
1.310
1.250
1.270
28,185
-0.03(-2.31%)
Sep 07, 2023
1.340
1.354
1.270
1.300
19,496
-0.05(-3.70%)
Sep 06, 2023
1.410
1.410
1.310
1.350
11,551
-0.03(-2.17%)
Sep 05, 2023
1.420
1.420
1.330
1.380
29,986
+0.01(+0.73%)
Sep 01, 2023
1.310
1.378
1.310
1.370
7,602
+0.05(+3.79%)
Aug 31, 2023
1.350
1.370
1.300
1.320
20,033
-0.04(-2.94%)
Aug 30, 2023
1.350
1.389
1.340
1.360
12,326
+0.03(+2.26%)
Aug 29, 2023
1.420
1.420
1.310
1.330
27,658
-0.04(-2.92%)
Aug 28, 2023
1.420
1.420
1.330
1.370
5,151
+0.00(+0.00%)
Aug 25, 2023
1.400
1.440
1.340
1.370
28,206
-0.01(-0.72%)
Aug 24, 2023
1.360
1.440
1.340
1.380
94,018
-0.01(-0.72%)
Aug 23, 2023
1.350
1.400
1.350
1.390
24,404
-0.04(-2.80%)
Aug 22, 2023
1.480
1.480
1.380
1.430
8,289
+0.02(+1.42%)
Aug 21, 2023
1.360
1.429
1.360
1.410
36,345
-0.02(-1.40%)
Aug 18, 2023
1.400
1.480
1.370
1.430
81,220
-0.02(-1.38%)
Aug 17, 2023
1.460
1.460
1.370
1.450
52,018
-0.01(-0.68%)
Aug 16, 2023
1.590
1.650
1.330
1.460
52,595
-0.07(-4.58%)
Aug 15, 2023
1.460
1.540
1.448
1.530
48,466
+0.02(+1.32%)
Aug 14, 2023
1.550
1.550
1.440
1.510
50,591
+0.00(+0.00%)
Aug 11, 2023
1.430
1.530
1.430
1.510
40,069
+0.02(+1.34%)
Aug 10, 2023
1.550
1.670
1.430
1.490
76,693
+0.00(+0.00%)
Aug 09, 2023
1.450
1.620
1.400
1.490
90,895
-0.01(-0.67%)
Aug 08, 2023
1.560
1.560
1.460
1.500
34,806
-0.09(-5.66%)
Aug 07, 2023
1.650
1.740
1.570
1.590
36,373
-0.11(-6.47%)
Aug 04, 2023
1.640
1.760
1.600
1.700
113,657
+0.10(+6.25%)
Aug 03, 2023
1.680
1.680
1.550
1.600
18,533
-0.04(-2.44%)
Aug 02, 2023
1.630
1.830
1.560
1.640
135,755
-0.02(-1.20%)
Aug 01, 2023
1.760
1.760
1.650
1.660
28,496
-0.09(-5.14%)
Jul 31, 2023
1.680
1.755
1.670
1.750
48,600
+0.05(+2.94%)
Jul 28, 2023
1.780
1.780
1.630
1.700
58,941
-0.07(-3.95%)
Jul 27, 2023
1.680
1.770
1.660
1.770
37,628
+0.07(+4.12%)
Jul 26, 2023
1.820
1.820
1.685
1.700
16,506
-0.08(-4.49%)
Jul 25, 2023
1.800
1.820
1.696
1.780
21,677
-0.03(-1.66%)
Jul 24, 2023
1.860
1.860
1.750
1.810
20,191
-0.01(-0.55%)
Jul 21, 2023
1.700
1.900
1.680
1.820
86,349
+0.16(+9.64%)
Jul 20, 2023
1.690
1.714
1.650
1.660
18,695
-0.07(-4.05%)
Jul 19, 2023
1.700
1.730
1.690
1.730
2,137
-0.02(-1.14%)
Jul 18, 2023
1.730
1.750
1.698
1.750
4,425
+0.00(+0.00%)
Jul 17, 2023
1.730
1.750
1.680
1.750
17,417
+0.00(+0.00%)
Jul 14, 2023
1.800
1.800
1.730
1.750
13,449
-0.04(-2.23%)
Jul 13, 2023
1.800
1.845
1.770
1.790
5,623
-0.03(-1.65%)
Jul 12, 2023
1.880
1.880
1.770
1.820
8,735
-0.01(-0.55%)
Jul 11, 2023
1.850
1.850
1.810
1.830
1,792
+0.02(+1.10%)
Jul 10, 2023
1.850
1.850
1.740
1.810
26,305
-0.01(-0.55%)
Jul 07, 2023
1.840
1.870
1.770
1.820
16,690
+0.03(+1.68%)
Jul 06, 2023
1.840
1.880
1.735
1.790
28,091
-0.12(-6.28%)
Jul 05, 2023
1.920
1.980
1.860
1.910
16,481
-0.06(-3.05%)
Jul 03, 2023
1.920
2.010
1.890
1.970
15,982
+0.00(+0.00%)
Jun 30, 2023
1.990
1.990
1.890
1.970
9,797
+0.01(+0.51%)
Jun 29, 2023
2.090
2.120
1.820
1.960
45,046
-0.10(-4.85%)
Jun 28, 2023
1.990
2.080
1.810
2.060
27,273
+0.12(+6.19%)
Jun 27, 2023
2.020
2.020
1.930
1.940
36,736
-0.11(-5.37%)
Jun 26, 2023
2.000
2.155
2.000
2.050
31,405
+0.00(+0.07%)
Jun 23, 2023
2.070
2.070
2.000
2.049
12,852
-0.01(-0.55%)
Jun 22, 2023
2.050
2.111
2.010
2.060
15,924
-0.02(-0.96%)
Jun 21, 2023
2.060
2.110
2.010
2.080
23,879
-0.01(-0.48%)
Jun 20, 2023
2.070
2.117
2.050
2.090
29,091
-0.05(-2.34%)
Jun 16, 2023
2.130
2.140
2.050
2.140
30,179
-0.01(-0.47%)
Jun 15, 2023
2.300
2.320
2.060
2.150
909,308
-0.05(-2.27%)
Jun 14, 2023
2.110
2.210
2.110
2.200
14,446
+0.05(+2.33%)
Jun 13, 2023
2.270
2.293
2.130
2.150
34,334
-0.08(-3.59%)
Jun 12, 2023
2.220
2.264
2.190
2.230
19,762
-0.02(-0.89%)
Jun 09, 2023
2.180
2.270
2.180
2.250
23,752
+0.02(+0.90%)
Jun 08, 2023
2.190
2.230
2.160
2.230
14,973
-0.02(-0.89%)
Jun 07, 2023
2.290
2.330
2.190
2.250
18,864
-0.02(-0.88%)
Jun 06, 2023
2.330
2.330
2.210
2.270
34,544
-0.01(-0.44%)
Jun 05, 2023
2.180
2.390
2.177
2.280
58,187
+0.08(+3.64%)
Jun 02, 2023
2.210
2.300
2.200
2.200
8,504
+0.00(+0.00%)
Jun 01, 2023
2.240
2.240
2.150
2.200
6,955
+0.05(+2.33%)
May 31, 2023
2.310
2.310
2.140
2.150
6,462
-0.11(-4.87%)
May 30, 2023
2.210
2.310
2.160
2.260
8,222
+0.04(+1.80%)
May 26, 2023
2.190
2.259
2.190
2.220
3,068
+0.06(+2.78%)
May 25, 2023
2.260
2.260
2.110
2.160
26,058
-0.11(-4.85%)
May 24, 2023
2.310
2.310
2.250
2.270
30,858
-0.01(-0.44%)
May 23, 2023
2.290
2.320
2.237
2.280
5,396
-0.07(-2.98%)
May 22, 2023
2.500
2.500
2.240
2.350
17,049
-0.21(-8.20%)
May 19, 2023
2.460
2.580
2.400
2.560
238,183
+0.16(+6.67%)
May 18, 2023
2.410
2.480
2.351
2.400
6,638
-0.05(-2.04%)
May 17, 2023
2.460
2.560
2.410
2.450
45,722
-0.05(-2.00%)
May 16, 2023
2.430
2.500
2.390
2.500
47,401
+0.05(+2.04%)
May 15, 2023
2.560
2.560
2.320
2.450
13,188
-0.06(-2.39%)
May 12, 2023
2.460
2.510
2.400
2.510
9,178
+0.07(+2.87%)
May 11, 2023
2.370
2.440
2.350
2.440
11,539
+0.01(+0.41%)
May 10, 2023
2.420
2.500
2.370
2.430
19,419
+0.02(+0.83%)
May 09, 2023
2.400
2.420
2.350
2.410
22,035
+0.00(+0.00%)
May 08, 2023
2.620
2.690
2.360
2.410
54,812
-0.30(-11.07%)
May 05, 2023
2.800
2.800
2.620
2.710
43,089
-0.19(-6.56%)
May 04, 2023
2.900
2.900
2.610
2.900
64,380
-0.35(-10.77%)
May 03, 2023
2.560
3.250
2.470
3.250
146,064
+0.25(+8.33%)
May 02, 2023
2.760
4.140
2.400
3.000
3,660,983
+0.43(+16.73%)
May 01, 2023
2.250
2.850
2.250
2.570
73,622
+0.29(+12.72%)
Apr 28, 2023
2.210
2.290
2.210
2.280
3,222
+0.01(+0.44%)
Apr 27, 2023
2.380
2.380
2.170
2.270
18,774
-0.17(-6.97%)
Apr 26, 2023
2.330
2.440
2.330
2.440
9,058
+0.07(+2.95%)
Apr 25, 2023
2.310
2.370
2.310
2.370
1,733
-0.02(-0.84%)
Apr 24, 2023
2.630
2.630
2.330
2.390
171,511
-0.24(-9.13%)
Apr 21, 2023
2.240
2.630
2.180
2.630
175,055
+0.42(+19.00%)
Apr 20, 2023
2.170
2.216
2.170
2.210
4,012
+0.00(+0.00%)
Apr 19, 2023
2.180
2.225
2.180
2.210
1,132
-0.02(-0.90%)
Apr 18, 2023
2.230
2.246
2.180
2.230
4,263
-0.02(-0.89%)
Apr 17, 2023
2.270
2.270
2.197
2.250
2,498
-0.01(-0.44%)
Apr 14, 2023
2.190
2.260
2.190
2.260
2,230
+0.01(+0.44%)
Apr 13, 2023
2.190
2.250
2.180
2.250
4,445
+0.07(+3.21%)
Apr 12, 2023
2.300
2.340
2.150
2.180
5,371
-0.07(-3.11%)
Apr 11, 2023
2.160
2.270
2.130
2.250
4,802
+0.05(+2.27%)
Apr 10, 2023
2.260
2.260
2.180
2.200
5,853
-0.02(-0.90%)
Apr 06, 2023
2.160
2.360
2.150
2.220
6,971
+0.08(+3.74%)
Apr 05, 2023
2.170
2.170
2.110
2.140
5,884
-0.07(-3.17%)
Apr 04, 2023
2.210
2.220
2.150
2.210
3,325
+0.02(+0.91%)
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.