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
Centerra Gold Inc
(NY:
CGAU
)
6.729
+0.029 (+0.43%)
Streaming Delayed Price
Updated: 10:03 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 (%)
Mar 28, 2024
5.843
5.863
5.754
5.853
465,154
+0.10(+1.72%)
Mar 27, 2024
5.763
5.833
5.674
5.754
637,035
+0.05(+0.87%)
Mar 26, 2024
5.724
5.773
5.640
5.704
361,770
+0.09(+1.59%)
Mar 25, 2024
5.645
5.714
5.600
5.615
364,228
+0.01(+0.18%)
Mar 22, 2024
5.704
5.704
5.585
5.605
227,622
-0.11(-1.91%)
Mar 21, 2024
5.823
5.892
5.704
5.714
389,578
-0.01(-0.17%)
Mar 20, 2024
5.447
5.773
5.427
5.724
542,846
+0.27(+4.90%)
Mar 19, 2024
5.605
5.605
5.407
5.457
461,580
-0.15(-2.65%)
Mar 18, 2024
5.575
5.669
5.546
5.605
348,004
+0.00(+0.00%)
Mar 15, 2024
5.625
5.704
5.575
5.605
365,560
-0.01(-0.18%)
Mar 14, 2024
5.734
5.744
5.600
5.615
363,161
-0.16(-2.74%)
Mar 13, 2024
5.635
5.793
5.625
5.773
304,929
+0.17(+3.00%)
Mar 12, 2024
5.506
5.615
5.447
5.605
1,517,434
+0.04(+0.71%)
Mar 11, 2024
5.458
5.604
5.458
5.565
453,504
+0.08(+1.43%)
Mar 08, 2024
5.556
5.585
5.468
5.487
1,225,367
-0.08(-1.41%)
Mar 07, 2024
5.458
5.575
5.370
5.565
324,184
+0.19(+3.45%)
Mar 06, 2024
5.321
5.399
5.287
5.380
438,686
+0.12(+2.23%)
Mar 05, 2024
5.262
5.311
5.184
5.262
426,994
+0.06(+1.13%)
Mar 04, 2024
5.155
5.223
5.076
5.204
718,247
+0.13(+2.50%)
Mar 01, 2024
4.920
5.155
4.871
5.076
672,028
+0.17(+3.39%)
Feb 29, 2024
4.979
5.047
4.891
4.910
190,063
+0.02(+0.40%)
Feb 28, 2024
4.930
4.979
4.793
4.891
234,855
-0.09(-1.77%)
Feb 27, 2024
5.076
5.091
4.964
4.979
211,280
-0.07(-1.36%)
Feb 26, 2024
4.998
5.067
4.861
5.047
374,777
+0.06(+1.18%)
Feb 23, 2024
5.027
5.086
4.773
4.988
476,638
-0.05(-0.97%)
Feb 22, 2024
5.135
5.135
4.979
5.037
234,137
-0.08(-1.53%)
Feb 21, 2024
5.086
5.150
4.930
5.116
240,651
+0.12(+2.35%)
Feb 20, 2024
5.106
5.125
4.905
4.998
294,967
+0.01(+0.20%)
Feb 16, 2024
4.998
5.037
4.910
4.988
224,713
+0.02(+0.39%)
Feb 15, 2024
4.832
5.008
4.832
4.969
430,234
+0.18(+3.67%)
Feb 14, 2024
4.499
4.793
4.499
4.793
1,058,899
+0.36(+8.17%)
Feb 13, 2024
4.842
4.842
4.367
4.431
2,010,390
-0.56(-11.18%)
Feb 12, 2024
4.881
5.018
4.881
4.988
149,193
+0.05(+0.99%)
Feb 09, 2024
4.988
5.027
4.939
4.939
90,038
-0.04(-0.79%)
Feb 08, 2024
5.086
5.145
4.979
4.979
197,173
-0.18(-3.42%)
Feb 07, 2024
5.272
5.277
5.116
5.155
116,372
-0.10(-1.86%)
Feb 06, 2024
5.145
5.301
5.145
5.252
129,683
+0.11(+2.09%)
Feb 05, 2024
5.125
5.204
5.086
5.145
173,834
-0.09(-1.68%)
Feb 02, 2024
5.184
5.277
5.150
5.233
216,919
-0.09(-1.65%)
Feb 01, 2024
5.223
5.336
5.189
5.321
253,065
+0.18(+3.42%)
Jan 31, 2024
5.282
5.345
5.145
5.145
197,411
-0.11(-2.05%)
Jan 30, 2024
5.370
5.370
5.252
5.252
922,406
-0.07(-1.29%)
Jan 29, 2024
5.272
5.340
5.252
5.321
89,906
+0.05(+0.93%)
Jan 26, 2024
5.340
5.389
5.262
5.272
73,369
-0.11(-2.00%)
Jan 25, 2024
5.380
5.428
5.292
5.380
131,535
+0.06(+1.10%)
Jan 24, 2024
5.565
5.565
5.174
5.321
278,167
-0.15(-2.68%)
Jan 23, 2024
5.301
5.468
5.252
5.468
419,943
+0.19(+3.52%)
Jan 22, 2024
5.213
5.326
5.194
5.282
95,002
+0.02(+0.37%)
Jan 19, 2024
5.292
5.292
5.145
5.262
206,668
-0.02(-0.37%)
Jan 18, 2024
5.252
5.282
5.174
5.282
146,948
+0.09(+1.69%)
Jan 17, 2024
5.272
5.272
5.184
5.194
162,989
-0.16(-2.92%)
Jan 16, 2024
5.468
5.453
5.340
5.350
116,934
-0.18(-3.19%)
Jan 12, 2024
5.292
5.565
5.292
5.526
423,316
+0.34(+6.60%)
Jan 11, 2024
5.340
5.399
5.155
5.184
247,042
-0.16(-2.93%)
Jan 10, 2024
5.380
5.428
5.311
5.340
89,874
-0.02(-0.36%)
Jan 09, 2024
5.448
5.507
5.360
5.360
114,568
-0.07(-1.26%)
Jan 08, 2024
5.536
5.546
5.399
5.428
168,585
-0.16(-2.80%)
Jan 05, 2024
5.605
5.693
5.546
5.585
352,744
+0.01(+0.18%)
Jan 04, 2024
5.536
5.605
5.424
5.575
96,778
+0.07(+1.24%)
Jan 03, 2024
5.526
5.614
5.473
5.507
161,993
-0.18(-3.10%)
Jan 02, 2024
5.761
5.869
5.644
5.683
193,697
-0.15(-2.52%)
Dec 29, 2023
5.898
5.918
5.781
5.830
195,403
-0.13(-2.13%)
Dec 28, 2023
6.035
6.074
5.947
5.957
305,769
-0.13(-2.09%)
Dec 27, 2023
6.113
6.113
6.001
6.084
203,333
-0.01(-0.16%)
Dec 26, 2023
6.035
6.113
6.035
6.094
168,551
+0.13(+2.13%)
Dec 22, 2023
6.025
6.089
5.947
5.966
286,091
+0.05(+0.83%)
Dec 21, 2023
5.859
5.947
5.859
5.918
241,957
+0.13(+2.20%)
Dec 20, 2023
6.045
6.045
5.781
5.790
242,926
-0.20(-3.27%)
Dec 19, 2023
5.771
6.006
5.771
5.986
459,604
+0.19(+3.20%)
Dec 18, 2023
5.947
6.025
5.722
5.800
220,085
-0.10(-1.66%)
Dec 15, 2023
5.683
5.908
5.565
5.898
386,241
+0.18(+3.08%)
Dec 14, 2023
5.771
5.927
5.658
5.722
618,865
+0.00(+0.00%)
Dec 13, 2023
5.272
5.732
5.223
5.722
350,151
+0.45(+8.53%)
Dec 12, 2023
5.370
5.389
5.252
5.272
293,177
-0.09(-1.64%)
Dec 11, 2023
5.350
5.375
5.262
5.360
237,773
-0.10(-1.79%)
Dec 08, 2023
5.477
5.546
5.384
5.458
158,917
-0.12(-2.11%)
Dec 07, 2023
5.683
5.683
5.556
5.575
130,511
-0.11(-1.89%)
Dec 06, 2023
5.820
5.839
5.663
5.683
147,397
-0.06(-1.02%)
Dec 05, 2023
5.849
5.859
5.712
5.742
176,768
-0.16(-2.65%)
Dec 04, 2023
5.957
5.957
5.834
5.898
193,381
-0.15(-2.43%)
Dec 01, 2023
5.947
6.089
5.942
6.045
434,409
+0.05(+0.82%)
Nov 30, 2023
5.781
6.015
5.732
5.996
232,533
+0.23(+4.07%)
Nov 29, 2023
5.918
5.918
5.712
5.761
282,280
-0.14(-2.32%)
Nov 28, 2023
5.663
5.898
5.561
5.898
421,716
+0.30(+5.42%)
Nov 27, 2023
5.497
5.653
5.448
5.595
204,961
+0.19(+3.44%)
Nov 24, 2023
5.477
5.507
5.389
5.409
216,926
-0.06(-1.07%)
Nov 22, 2023
5.556
5.603
5.414
5.468
207,696
-0.01(-0.18%)
Nov 21, 2023
5.311
5.497
5.301
5.477
713,249
+0.27(+5.26%)
Nov 20, 2023
5.184
5.243
5.145
5.204
280,827
-0.04(-0.75%)
Nov 17, 2023
5.350
5.360
5.213
5.243
261,846
-0.07(-1.29%)
Nov 16, 2023
5.370
5.477
5.300
5.311
442,487
+0.00(+0.00%)
Nov 15, 2023
5.380
5.419
5.282
5.311
151,663
-0.09(-1.63%)
Nov 14, 2023
5.428
5.468
5.340
5.399
296,942
+0.18(+3.37%)
Nov 13, 2023
5.300
5.426
5.223
5.223
131,700
-0.13(-2.35%)
Nov 10, 2023
5.426
5.474
5.281
5.349
177,505
-0.14(-2.46%)
Nov 09, 2023
5.513
5.561
5.436
5.484
170,833
-0.04(-0.70%)
Nov 08, 2023
5.677
5.725
5.464
5.522
256,702
-0.16(-2.89%)
Nov 07, 2023
5.715
5.715
5.503
5.687
320,174
-0.07(-1.17%)
Nov 06, 2023
5.841
5.909
5.677
5.754
350,525
-0.06(-1.00%)
Nov 03, 2023
5.600
5.918
5.561
5.812
380,891
+0.32(+5.80%)
Nov 02, 2023
5.397
5.575
5.397
5.493
496,418
+0.11(+1.97%)
Nov 01, 2023
5.252
5.513
5.156
5.387
1,306,123
+0.48(+9.84%)
Oct 31, 2023
4.924
5.088
4.895
4.904
947,514
-0.10(-1.93%)
Oct 30, 2023
5.088
5.117
4.943
5.001
208,542
-0.08(-1.52%)
Oct 27, 2023
5.020
5.078
4.856
5.078
375,414
+0.10(+1.94%)
Oct 26, 2023
5.020
5.020
4.837
4.982
445,969
-0.04(-0.77%)
Oct 25, 2023
4.972
5.049
4.904
5.020
732,726
+0.05(+0.97%)
Oct 24, 2023
4.914
4.982
4.866
4.972
422,314
+0.00(+0.00%)
Oct 23, 2023
4.827
4.991
4.645
4.972
522,138
+0.15(+3.21%)
Oct 20, 2023
4.914
4.943
4.750
4.818
316,649
-0.04(-0.80%)
Oct 19, 2023
4.837
4.856
4.711
4.856
199,424
+0.08(+1.62%)
Oct 18, 2023
4.808
4.895
4.760
4.779
237,009
+0.02(+0.41%)
Oct 17, 2023
4.644
4.818
4.634
4.760
103,197
+0.08(+1.65%)
Oct 16, 2023
4.634
4.740
4.586
4.682
148,074
+0.01(+0.21%)
Oct 13, 2023
4.557
4.673
4.489
4.673
261,933
+0.30(+6.84%)
Oct 12, 2023
4.557
4.557
4.354
4.373
160,252
-0.17(-3.82%)
Oct 11, 2023
4.663
4.663
4.489
4.547
167,748
-0.01(-0.21%)
Oct 10, 2023
4.653
4.653
4.509
4.557
113,184
-0.10(-2.07%)
Oct 09, 2023
4.509
4.731
4.489
4.653
160,481
+0.19(+4.33%)
Oct 06, 2023
4.480
4.499
4.404
4.460
222,566
-0.02(-0.43%)
Oct 05, 2023
4.470
4.499
4.373
4.480
43,777
+0.03(+0.65%)
Oct 04, 2023
4.518
4.538
4.393
4.451
51,536
-0.07(-1.50%)
Oct 03, 2023
4.538
4.538
4.383
4.518
124,738
+0.00(+0.00%)
Oct 02, 2023
4.692
4.692
4.470
4.518
225,453
-0.21(-4.49%)
Sep 29, 2023
4.885
4.895
4.644
4.731
166,799
-0.05(-1.01%)
Sep 28, 2023
4.779
4.808
4.702
4.779
85,533
+0.01(+0.20%)
Sep 27, 2023
4.798
4.846
4.726
4.769
184,366
-0.06(-1.20%)
Sep 26, 2023
4.972
4.972
4.808
4.827
147,128
-0.18(-3.66%)
Sep 25, 2023
5.059
5.030
5.006
5.011
65,646
-0.10(-1.89%)
Sep 22, 2023
5.184
5.194
5.098
5.107
225,291
-0.05(-0.94%)
Sep 21, 2023
5.127
5.204
5.049
5.156
145,745
-0.07(-1.29%)
Sep 20, 2023
5.194
5.329
5.175
5.223
163,564
+0.03(+0.56%)
Sep 19, 2023
5.407
5.513
5.165
5.194
223,342
-0.22(-4.10%)
Sep 18, 2023
5.687
5.687
5.310
5.416
152,331
-0.23(-4.10%)
Sep 15, 2023
5.590
5.648
5.537
5.648
87,805
+0.14(+2.45%)
Sep 14, 2023
5.474
5.551
5.455
5.513
133,074
+0.08(+1.42%)
Sep 13, 2023
5.542
5.551
5.387
5.436
72,455
-0.12(-2.09%)
Sep 12, 2023
5.436
5.643
5.436
5.551
97,122
+0.07(+1.23%)
Sep 11, 2023
5.493
5.576
5.464
5.484
134,230
+0.04(+0.71%)
Sep 08, 2023
5.445
5.542
5.368
5.445
89,794
+0.06(+1.08%)
Sep 07, 2023
5.445
5.445
5.281
5.387
122,555
-0.07(-1.24%)
Sep 06, 2023
5.464
5.590
5.436
5.455
113,134
-0.04(-0.70%)
Sep 05, 2023
5.629
5.638
5.407
5.493
55,598
-0.19(-3.40%)
Sep 01, 2023
5.822
5.841
5.677
5.687
77,436
-0.09(-1.51%)
Aug 31, 2023
5.793
5.822
5.754
5.773
50,219
-0.02(-0.33%)
Aug 30, 2023
5.889
5.986
5.764
5.793
114,494
-0.06(-0.99%)
Aug 29, 2023
5.735
5.862
5.735
5.851
69,433
+0.11(+1.85%)
Aug 28, 2023
5.696
5.793
5.696
5.744
102,397
+0.05(+0.85%)
Aug 25, 2023
5.715
5.764
5.580
5.696
69,584
-0.02(-0.34%)
Aug 24, 2023
5.696
5.822
5.561
5.715
161,732
+0.02(+0.34%)
Aug 23, 2023
5.436
5.715
5.436
5.696
321,773
+0.32(+5.92%)
Aug 22, 2023
5.426
5.426
5.262
5.378
141,667
+0.02(+0.36%)
Aug 21, 2023
5.271
5.378
5.262
5.358
138,111
+0.09(+1.65%)
Aug 18, 2023
5.300
5.320
5.223
5.271
189,041
-0.06(-1.09%)
Aug 17, 2023
5.436
5.513
5.310
5.329
165,737
-0.13(-2.30%)
Aug 16, 2023
5.696
5.696
5.445
5.455
131,306
-0.18(-3.25%)
Aug 15, 2023
5.696
5.754
5.619
5.638
59,498
-0.14(-2.34%)
Aug 14, 2023
5.812
5.812
5.629
5.773
93,882
-0.03(-0.50%)
Aug 11, 2023
5.697
5.860
5.697
5.802
60,761
+0.10(+1.84%)
Aug 10, 2023
5.726
5.776
5.631
5.697
141,964
+0.00(+0.00%)
Aug 09, 2023
5.736
5.736
5.612
5.697
70,795
-0.03(-0.50%)
Aug 08, 2023
5.621
5.764
5.573
5.726
125,806
+0.10(+1.69%)
Aug 07, 2023
5.688
5.732
5.564
5.631
93,440
-0.10(-1.83%)
Aug 04, 2023
5.669
5.812
5.669
5.736
143,155
+0.10(+1.69%)
Aug 03, 2023
5.678
5.754
5.621
5.640
119,293
-0.04(-0.67%)
Aug 02, 2023
5.669
5.774
5.592
5.678
214,148
+0.00(+0.00%)
Aug 01, 2023
5.965
5.965
5.650
5.678
151,575
-0.40(-6.59%)
Jul 31, 2023
5.821
6.175
5.821
6.079
162,073
+0.23(+3.92%)
Jul 28, 2023
5.783
5.888
5.659
5.850
105,804
+0.15(+2.68%)
Jul 27, 2023
5.841
5.841
5.669
5.697
93,819
-0.19(-3.24%)
Jul 26, 2023
5.926
5.936
5.802
5.888
90,653
-0.04(-0.64%)
Jul 25, 2023
5.821
5.974
5.793
5.926
83,361
+0.06(+0.98%)
Jul 24, 2023
5.917
5.993
5.841
5.869
82,751
-0.10(-1.76%)
Jul 21, 2023
5.898
5.984
5.869
5.974
60,796
+0.03(+0.48%)
Jul 20, 2023
6.213
6.251
5.936
5.946
135,716
-0.30(-4.74%)
Jul 19, 2023
6.289
6.299
6.203
6.241
75,998
-0.01(-0.15%)
Jul 18, 2023
6.136
6.268
6.127
6.251
59,809
+0.12(+2.02%)
Jul 17, 2023
6.060
6.155
5.984
6.127
65,656
+0.06(+0.94%)
Jul 14, 2023
6.203
6.213
6.060
6.070
93,057
-0.10(-1.55%)
Jul 13, 2023
6.165
6.213
6.108
6.165
138,459
+0.05(+0.78%)
Jul 12, 2023
5.965
6.174
5.965
6.117
117,757
+0.22(+3.72%)
Jul 11, 2023
6.012
6.012
5.776
5.898
132,523
-0.05(-0.80%)
Jul 10, 2023
5.669
5.955
5.669
5.946
141,365
+0.23(+4.01%)
Jul 07, 2023
5.573
5.745
5.554
5.716
130,165
+0.12(+2.22%)
Jul 06, 2023
5.736
5.745
5.535
5.592
140,621
-0.16(-2.82%)
Jul 05, 2023
5.726
5.869
5.707
5.755
330,875
-0.10(-1.63%)
Jul 03, 2023
5.783
5.907
5.750
5.850
65,920
+0.12(+2.17%)
Jun 30, 2023
5.612
5.750
5.583
5.726
95,560
+0.15(+2.74%)
Jun 29, 2023
5.411
5.583
5.393
5.573
185,596
+0.09(+1.57%)
Jun 28, 2023
5.507
5.545
5.449
5.487
107,840
-0.06(-1.03%)
Jun 27, 2023
5.602
5.640
5.497
5.545
110,038
-0.05(-0.85%)
Jun 26, 2023
5.631
5.631
5.516
5.592
100,014
+0.04(+0.69%)
Jun 23, 2023
5.659
5.659
5.535
5.554
65,544
-0.06(-1.02%)
Jun 22, 2023
5.621
5.669
5.545
5.612
110,757
-0.11(-2.00%)
Jun 21, 2023
5.755
5.793
5.659
5.726
157,147
-0.05(-0.83%)
Jun 20, 2023
5.869
5.869
5.745
5.774
149,213
-0.12(-2.10%)
Jun 16, 2023
5.793
5.965
5.793
5.898
685,835
+0.12(+2.15%)
Jun 15, 2023
5.602
5.826
5.554
5.774
107,090
-0.68(-10.51%)
May 08, 2023
6.433
6.499
6.368
6.452
112,091
+0.04(+0.58%)
May 05, 2023
6.256
6.433
6.171
6.415
147,158
+0.07(+1.18%)
May 04, 2023
6.312
6.471
6.307
6.340
186,567
+0.05(+0.74%)
May 03, 2023
6.340
6.405
6.265
6.293
173,989
-0.09(-1.46%)
May 02, 2023
6.274
6.461
6.218
6.387
201,873
+0.15(+2.40%)
May 01, 2023
6.387
6.480
6.218
6.237
132,338
-0.07(-1.19%)
Apr 28, 2023
6.499
6.499
6.302
6.312
169,130
-0.21(-3.16%)
Apr 27, 2023
6.620
6.620
6.452
6.517
142,765
-0.09(-1.41%)
Apr 26, 2023
6.639
6.761
6.536
6.611
201,498
-0.04(-0.56%)
Apr 25, 2023
6.667
6.676
6.536
6.648
189,881
-0.01(-0.14%)
Apr 24, 2023
6.620
6.695
6.517
6.658
243,262
+0.04(+0.56%)
Apr 21, 2023
6.751
6.751
6.540
6.620
140,248
-0.15(-2.21%)
Apr 20, 2023
6.714
6.948
6.658
6.770
214,957
+0.07(+0.98%)
Apr 19, 2023
6.854
6.854
6.658
6.704
343,429
-0.24(-3.50%)
Apr 18, 2023
6.817
6.976
6.784
6.948
178,733
+0.15(+2.20%)
Apr 17, 2023
7.041
7.041
6.723
6.798
270,565
-0.32(-4.47%)
Apr 14, 2023
7.116
7.144
6.929
7.116
274,620
-0.06(-0.78%)
Apr 13, 2023
7.116
7.209
7.022
7.172
204,188
+0.19(+2.68%)
Apr 12, 2023
6.910
7.022
6.742
6.985
402,450
+0.20(+2.89%)
Apr 11, 2023
6.527
6.882
6.517
6.789
517,838
+0.35(+5.37%)
Apr 10, 2023
6.433
6.443
6.256
6.443
204,081
-0.04(-0.58%)
Apr 06, 2023
6.405
6.536
6.265
6.480
144,785
+0.07(+1.17%)
Apr 05, 2023
6.443
6.527
6.302
6.405
145,609
+0.05(+0.74%)
Apr 04, 2023
6.153
6.452
6.097
6.358
351,361
+0.20(+3.19%)
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.