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
Playtika Holding Corp
(NQ:
PLTK
)
8.270
-0.070 (-0.84%)
Streaming Delayed Price
Updated: 4:00 PM 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
6.980
7.025
7.025
7.050
486,168
+0.06(+0.86%)
Mar 27, 2024
6.980
7.040
6.820
6.990
750,785
+0.05(+0.72%)
Mar 26, 2024
6.820
7.000
6.660
6.940
2,144,885
+0.15(+2.21%)
Mar 25, 2024
6.940
6.980
6.710
6.790
840,501
-0.12(-1.74%)
Mar 22, 2024
7.000
7.135
6.890
6.910
1,214,175
-0.08(-1.14%)
Mar 21, 2024
7.040
7.130
6.970
6.990
875,652
-0.01(-0.14%)
Mar 20, 2024
7.010
7.044
6.921
7.000
824,825
-0.04(-0.56%)
Mar 19, 2024
6.911
7.049
6.847
7.039
947,322
+0.09(+1.28%)
Mar 18, 2024
7.079
7.079
6.911
6.951
823,336
-0.10(-1.40%)
Mar 15, 2024
6.970
7.182
6.951
7.049
4,542,881
+0.08(+1.13%)
Mar 14, 2024
7.138
7.138
6.901
6.970
738,934
-0.17(-2.35%)
Mar 13, 2024
7.020
7.217
7.010
7.138
822,982
+0.13(+1.83%)
Mar 12, 2024
7.168
7.168
6.877
7.010
1,103,484
-0.16(-2.20%)
Mar 11, 2024
7.020
7.207
7.020
7.168
781,341
+0.11(+1.54%)
Mar 08, 2024
7.020
7.168
6.911
7.059
784,592
+0.08(+1.13%)
Mar 07, 2024
6.763
7.069
6.714
6.980
998,688
+0.30(+4.42%)
Mar 06, 2024
6.823
6.847
6.551
6.685
939,488
-0.06(-0.88%)
Mar 05, 2024
6.477
6.803
6.162
6.744
1,896,178
+0.19(+2.86%)
Mar 04, 2024
7.375
7.394
6.182
6.556
2,847,797
-0.90(-12.04%)
Mar 01, 2024
7.296
7.582
7.207
7.454
1,099,873
+0.15(+2.02%)
Feb 29, 2024
7.325
7.444
7.217
7.306
1,028,735
+0.09(+1.23%)
Feb 28, 2024
7.345
7.454
7.187
7.217
1,006,444
-0.18(-2.47%)
Feb 27, 2024
6.803
7.542
6.685
7.399
1,680,389
+0.55(+7.99%)
Feb 26, 2024
6.655
6.951
6.339
6.852
1,835,840
-0.25(-3.47%)
Feb 23, 2024
7.059
7.148
6.975
7.099
1,223,612
-0.05(-0.69%)
Feb 22, 2024
7.217
7.227
7.074
7.148
737,493
-0.03(-0.41%)
Feb 21, 2024
7.365
7.380
7.148
7.177
616,007
-0.26(-3.45%)
Feb 20, 2024
7.513
7.513
7.286
7.434
1,191,782
-0.12(-1.57%)
Feb 16, 2024
7.651
7.700
7.527
7.552
1,150,806
-0.10(-1.29%)
Feb 15, 2024
7.592
7.690
7.582
7.651
997,140
+0.10(+1.31%)
Feb 14, 2024
7.365
7.616
7.355
7.552
1,069,061
+0.30(+4.08%)
Feb 13, 2024
7.237
7.237
7.089
7.256
750,203
-0.19(-2.52%)
Feb 12, 2024
7.237
7.577
7.237
7.444
577,594
+0.20(+2.72%)
Feb 09, 2024
7.187
7.276
7.059
7.246
575,724
+0.05(+0.68%)
Feb 08, 2024
7.099
7.207
7.025
7.197
610,584
+0.04(+0.55%)
Feb 07, 2024
7.207
7.258
7.069
7.158
427,259
-0.03(-0.41%)
Feb 06, 2024
6.970
7.197
6.911
7.187
767,591
+0.22(+3.11%)
Feb 05, 2024
7.010
7.025
6.911
6.970
990,089
-0.10(-1.39%)
Feb 02, 2024
7.128
7.128
6.921
7.069
552,338
-0.10(-1.38%)
Feb 01, 2024
7.138
7.315
7.020
7.168
616,668
+0.05(+0.69%)
Jan 31, 2024
7.296
7.364
7.089
7.118
856,872
-0.24(-3.22%)
Jan 30, 2024
7.444
7.444
7.291
7.355
520,228
-0.12(-1.58%)
Jan 29, 2024
7.414
7.483
7.320
7.473
730,788
+0.05(+0.66%)
Jan 26, 2024
7.503
7.552
7.394
7.424
348,596
-0.05(-0.66%)
Jan 25, 2024
7.414
7.493
7.355
7.473
493,317
+0.12(+1.61%)
Jan 24, 2024
7.503
7.503
7.276
7.355
639,062
-0.03(-0.40%)
Jan 23, 2024
7.424
7.561
7.286
7.385
554,232
+0.07(+0.94%)
Jan 22, 2024
7.217
7.454
7.187
7.315
826,969
+0.00(+0.00%)
Jan 19, 2024
7.246
7.325
7.118
7.315
543,332
+0.12(+1.64%)
Jan 18, 2024
7.010
7.315
6.961
7.197
1,135,060
-0.15(-2.01%)
Jan 17, 2024
7.434
7.542
7.251
7.345
751,359
-0.21(-2.74%)
Jan 16, 2024
7.513
7.572
7.404
7.552
680,565
-0.04(-0.52%)
Jan 12, 2024
7.759
7.848
7.582
7.592
454,678
-0.16(-2.04%)
Jan 11, 2024
7.848
7.868
7.740
7.749
704,587
-0.09(-1.13%)
Jan 10, 2024
7.789
7.877
7.789
7.838
395,216
+0.04(+0.51%)
Jan 09, 2024
7.927
7.946
7.789
7.799
517,586
-0.25(-3.06%)
Jan 08, 2024
7.789
8.163
7.789
8.045
690,568
+0.29(+3.68%)
Jan 05, 2024
7.749
7.818
7.700
7.759
618,454
-0.07(-0.88%)
Jan 04, 2024
7.917
7.927
7.799
7.828
936,275
-0.03(-0.38%)
Jan 03, 2024
8.183
8.183
7.794
7.858
981,825
-0.44(-5.34%)
Jan 02, 2024
8.577
8.617
8.193
8.301
1,147,953
-0.30(-3.44%)
Dec 29, 2023
8.499
8.651
8.459
8.597
701,231
+0.10(+1.16%)
Dec 28, 2023
8.341
8.499
8.341
8.499
893,294
+0.07(+0.82%)
Dec 27, 2023
8.499
8.499
8.282
8.430
644,999
-0.09(-1.04%)
Dec 26, 2023
8.469
8.528
8.390
8.518
417,290
+0.03(+0.35%)
Dec 22, 2023
8.420
8.582
8.361
8.489
828,313
+0.06(+0.70%)
Dec 21, 2023
8.518
8.548
8.351
8.430
633,263
+0.00(+0.00%)
Dec 20, 2023
8.646
8.711
8.430
8.430
1,085,410
-0.21(-2.40%)
Dec 19, 2023
8.361
8.666
8.361
8.637
955,770
+0.13(+1.51%)
Dec 18, 2023
8.538
8.690
8.351
8.508
593,682
-0.04(-0.46%)
Dec 15, 2023
8.844
8.844
8.484
8.548
3,057,693
-0.29(-3.24%)
Dec 14, 2023
8.873
9.095
8.799
8.834
1,244,286
+0.09(+1.01%)
Dec 13, 2023
8.321
8.765
8.262
8.745
1,100,147
+0.42(+5.09%)
Dec 12, 2023
8.232
8.331
8.114
8.321
642,137
+0.11(+1.32%)
Dec 11, 2023
8.104
8.271
8.104
8.213
574,655
+0.09(+1.09%)
Dec 08, 2023
8.232
8.272
8.075
8.124
639,728
-0.17(-2.02%)
Dec 07, 2023
8.085
8.292
8.015
8.292
849,766
+0.19(+2.31%)
Dec 06, 2023
8.380
8.400
8.025
8.104
1,072,304
-0.15(-1.79%)
Dec 05, 2023
8.193
8.277
8.085
8.252
865,666
+0.02(+0.24%)
Dec 04, 2023
8.558
8.577
8.168
8.232
1,113,176
-0.42(-4.90%)
Dec 01, 2023
8.587
8.725
8.287
8.656
1,127,861
+0.09(+1.04%)
Nov 30, 2023
8.479
8.637
8.326
8.568
1,163,453
+0.10(+1.16%)
Nov 29, 2023
8.430
8.617
8.380
8.469
731,495
+0.11(+1.30%)
Nov 28, 2023
8.341
8.548
8.292
8.361
904,604
-0.01(-0.12%)
Nov 27, 2023
8.331
8.518
8.321
8.370
847,932
-0.03(-0.35%)
Nov 24, 2023
8.331
8.489
8.331
8.400
197,132
+0.07(+0.83%)
Nov 22, 2023
8.597
8.697
8.331
8.331
1,073,263
-0.23(-2.65%)
Nov 21, 2023
8.696
8.787
8.459
8.558
971,947
+0.19(+2.24%)
Nov 20, 2023
8.223
8.469
8.193
8.370
1,101,929
+0.15(+1.80%)
Nov 17, 2023
7.956
8.292
7.902
8.223
823,220
+0.30(+3.73%)
Nov 16, 2023
8.104
8.104
7.838
7.927
697,284
-0.12(-1.47%)
Nov 15, 2023
8.065
8.193
8.006
8.045
849,833
+0.01(+0.12%)
Nov 14, 2023
7.887
8.223
7.818
8.035
876,133
+0.40(+5.30%)
Nov 13, 2023
7.769
7.887
7.631
7.631
897,035
-0.12(-1.53%)
Nov 10, 2023
7.572
7.868
7.513
7.749
718,718
+0.20(+2.61%)
Nov 09, 2023
7.887
7.907
7.473
7.552
1,130,638
-0.35(-4.37%)
Nov 08, 2023
8.144
8.242
7.592
7.897
1,367,212
-0.67(-7.83%)
Nov 07, 2023
8.479
8.651
8.430
8.568
935,864
+0.11(+1.28%)
Nov 06, 2023
8.617
8.617
8.311
8.459
550,907
-0.15(-1.72%)
Nov 03, 2023
8.577
8.691
8.489
8.607
774,092
+0.19(+2.22%)
Nov 02, 2023
8.351
8.479
8.282
8.420
814,945
+0.21(+2.52%)
Nov 01, 2023
8.252
8.301
8.104
8.213
1,109,639
-0.07(-0.83%)
Oct 31, 2023
8.410
8.528
8.173
8.282
822,885
-0.15(-1.75%)
Oct 30, 2023
8.370
8.489
8.203
8.430
430,383
+0.15(+1.79%)
Oct 27, 2023
8.439
8.459
8.139
8.282
927,219
-0.09(-1.06%)
Oct 26, 2023
8.459
8.469
8.188
8.370
595,212
-0.03(-0.35%)
Oct 25, 2023
8.666
8.696
8.380
8.400
919,809
-0.36(-4.16%)
Oct 24, 2023
8.656
8.972
8.617
8.765
1,013,609
+0.17(+1.95%)
Oct 23, 2023
8.617
8.775
8.489
8.597
663,157
-0.16(-1.80%)
Oct 20, 2023
8.311
8.794
8.301
8.755
881,650
+0.46(+5.59%)
Oct 19, 2023
9.346
9.415
8.183
8.292
1,791,051
-1.08(-11.57%)
Oct 18, 2023
9.485
9.504
9.376
9.376
510,617
-0.17(-1.76%)
Oct 17, 2023
9.307
9.563
9.307
9.544
633,851
+0.14(+1.47%)
Oct 16, 2023
9.179
9.485
9.159
9.406
1,468,150
+0.14(+1.49%)
Oct 13, 2023
9.297
9.366
9.228
9.268
721,098
-0.03(-0.32%)
Oct 12, 2023
9.455
9.455
9.287
9.297
594,905
-0.18(-1.87%)
Oct 11, 2023
9.485
9.554
9.327
9.475
630,459
+0.01(+0.10%)
Oct 10, 2023
9.130
9.509
9.130
9.465
956,654
+0.35(+3.90%)
Oct 09, 2023
9.051
9.174
8.814
9.110
1,142,760
-0.21(-2.22%)
Oct 06, 2023
9.021
9.391
9.021
9.317
663,296
+0.22(+2.38%)
Oct 05, 2023
9.258
9.258
9.051
9.100
677,903
-0.16(-1.70%)
Oct 04, 2023
9.652
9.682
9.110
9.258
1,428,303
-0.40(-4.18%)
Oct 03, 2023
9.465
9.731
9.465
9.662
1,217,241
+0.12(+1.24%)
Oct 02, 2023
9.494
9.583
9.317
9.544
743,929
+0.05(+0.52%)
Sep 29, 2023
9.504
9.573
9.450
9.494
600,253
+0.07(+0.73%)
Sep 28, 2023
9.386
9.494
9.287
9.425
749,699
+0.01(+0.10%)
Sep 27, 2023
9.386
9.544
9.337
9.415
544,306
-0.04(-0.42%)
Sep 26, 2023
9.682
9.711
9.455
9.455
904,433
-0.30(-3.03%)
Sep 25, 2023
9.701
9.795
9.652
9.751
1,187,229
-0.04(-0.40%)
Sep 22, 2023
9.800
10.07
9.770
9.790
1,097,702
+0.09(+0.91%)
Sep 21, 2023
9.958
10.03
9.701
9.701
1,351,776
-0.28(-2.77%)
Sep 20, 2023
9.701
10.06
9.642
9.977
1,438,280
+0.32(+3.27%)
Sep 19, 2023
9.968
10.05
9.598
9.662
898,500
-0.31(-3.07%)
Sep 18, 2023
10.24
10.35
9.908
9.968
1,433,600
-0.34(-3.25%)
Sep 15, 2023
10.25
10.69
10.11
10.30
9,216,814
+0.23(+2.25%)
Sep 14, 2023
9.938
10.24
9.938
10.08
985,657
+0.20(+2.00%)
Sep 13, 2023
9.948
10.08
9.869
9.879
940,005
+0.00(+0.00%)
Sep 12, 2023
9.859
10.13
9.859
9.879
1,042,250
+0.02(+0.20%)
Sep 11, 2023
9.366
9.869
9.364
9.859
1,950,565
+0.60(+6.50%)
Sep 08, 2023
9.307
9.346
9.199
9.258
636,995
-0.02(-0.21%)
Sep 07, 2023
9.287
9.356
9.189
9.277
598,573
-0.16(-1.67%)
Sep 06, 2023
9.524
9.534
9.361
9.435
596,737
-0.12(-1.24%)
Sep 05, 2023
9.623
9.761
9.534
9.554
925,184
-0.15(-1.52%)
Sep 01, 2023
9.632
9.751
9.499
9.701
908,027
+0.08(+0.82%)
Aug 31, 2023
9.514
9.642
9.480
9.623
789,029
+0.13(+1.35%)
Aug 30, 2023
9.455
9.504
9.376
9.494
788,790
+0.04(+0.42%)
Aug 29, 2023
9.248
9.519
9.174
9.455
882,929
+0.21(+2.24%)
Aug 28, 2023
9.692
9.760
9.169
9.248
1,282,610
-0.40(-4.19%)
Aug 25, 2023
9.839
9.844
9.632
9.652
1,302,662
-0.12(-1.21%)
Aug 24, 2023
9.830
9.859
9.696
9.770
767,263
-0.04(-0.40%)
Aug 23, 2023
9.711
9.864
9.672
9.810
640,758
+0.14(+1.43%)
Aug 22, 2023
9.534
9.741
9.509
9.672
899,374
+0.17(+1.76%)
Aug 21, 2023
9.169
9.514
9.169
9.504
864,362
+0.25(+2.66%)
Aug 18, 2023
9.366
9.470
9.228
9.258
897,269
-0.25(-2.59%)
Aug 17, 2023
9.672
9.706
9.435
9.504
1,176,173
-0.17(-1.73%)
Aug 16, 2023
9.563
9.701
9.524
9.672
876,737
+0.07(+0.72%)
Aug 15, 2023
9.731
9.761
9.509
9.603
1,097,245
-0.21(-2.11%)
Aug 14, 2023
9.632
9.825
9.529
9.810
1,653,088
+0.17(+1.74%)
Aug 11, 2023
9.741
9.800
9.475
9.642
1,215,538
-0.13(-1.31%)
Aug 10, 2023
9.948
9.948
9.647
9.770
2,323,416
-0.09(-0.90%)
Aug 09, 2023
9.859
9.869
9.751
9.859
2,057,844
-0.09(-0.89%)
Aug 08, 2023
10.75
10.82
9.696
9.948
2,144,490
-1.02(-9.26%)
Aug 07, 2023
11.00
11.02
10.71
10.96
1,468,623
-0.06(-0.54%)
Aug 04, 2023
11.26
11.26
10.92
11.02
1,326,173
-0.15(-1.32%)
Aug 03, 2023
11.18
11.23
11.08
11.17
763,576
-0.14(-1.22%)
Aug 02, 2023
11.58
11.58
11.16
11.31
887,757
-0.40(-3.45%)
Aug 01, 2023
11.69
11.73
11.52
11.71
568,114
-0.06(-0.50%)
Jul 31, 2023
11.63
11.90
11.63
11.77
630,788
+0.10(+0.84%)
Jul 28, 2023
12.05
12.14
11.57
11.67
1,586,661
-0.36(-2.95%)
Jul 27, 2023
12.15
12.30
11.97
12.03
1,295,106
-0.06(-0.49%)
Jul 26, 2023
12.03
12.11
11.97
12.09
845,422
-0.08(-0.65%)
Jul 25, 2023
12.34
12.34
12.14
12.17
665,174
+0.14(+1.15%)
Jul 24, 2023
12.08
12.18
11.90
12.03
610,442
-0.05(-0.41%)
Jul 21, 2023
12.31
12.32
12.01
12.08
754,158
-0.12(-0.97%)
Jul 20, 2023
12.08
12.23
12.00
12.20
858,472
+0.01(+0.08%)
Jul 19, 2023
12.36
12.42
12.08
12.19
442,219
-0.08(-0.64%)
Jul 18, 2023
12.30
12.37
12.23
12.26
481,773
-0.12(-0.96%)
Jul 17, 2023
12.37
12.47
12.30
12.38
599,551
+0.02(+0.16%)
Jul 14, 2023
12.48
12.51
12.29
12.36
808,762
-0.14(-1.10%)
Jul 13, 2023
12.66
12.71
12.49
12.50
560,995
-0.03(-0.24%)
Jul 12, 2023
12.64
12.71
12.36
12.53
1,478,542
-0.02(-0.16%)
Jul 11, 2023
12.39
12.65
12.30
12.55
1,419,601
+0.23(+1.84%)
Jul 10, 2023
11.83
12.42
11.80
12.32
1,083,963
+0.49(+4.17%)
Jul 07, 2023
12.10
12.22
11.62
11.83
2,130,580
+0.45(+3.99%)
Jul 06, 2023
11.29
11.43
11.18
11.38
1,006,263
-0.07(-0.60%)
Jul 05, 2023
11.65
11.68
11.40
11.45
639,491
-0.27(-2.27%)
Jul 03, 2023
11.53
11.71
11.50
11.71
400,008
+0.28(+2.41%)
Jun 30, 2023
11.32
11.59
11.29
11.44
1,288,468
+0.20(+1.75%)
Jun 29, 2023
11.28
11.35
11.09
11.24
862,631
-0.06(-0.52%)
Jun 28, 2023
11.60
11.65
11.26
11.30
877,370
-0.39(-3.37%)
Jun 27, 2023
11.46
11.84
11.44
11.69
1,182,155
+0.07(+0.59%)
Jun 26, 2023
11.53
11.80
11.47
11.62
1,112,905
+0.10(+0.85%)
Jun 23, 2023
10.93
11.55
10.85
11.53
5,599,728
+0.41(+3.73%)
Jun 22, 2023
10.75
11.12
10.64
11.11
998,753
+0.36(+3.39%)
Jun 21, 2023
11.02
11.03
10.73
10.75
1,077,165
-0.30(-2.68%)
Jun 20, 2023
11.13
11.16
10.87
11.04
1,426,571
-0.18(-1.58%)
Jun 16, 2023
11.41
11.41
11.09
11.22
6,282,274
-0.10(-0.87%)
Jun 15, 2023
11.03
11.36
11.01
11.32
1,161,608
+1.29(+12.88%)
May 08, 2023
10.29
10.41
9.904
10.03
949,439
-0.21(-2.02%)
May 05, 2023
9.997
10.46
9.982
10.23
1,234,871
+0.41(+4.16%)
May 04, 2023
10.50
10.74
9.455
9.825
1,700,990
-0.33(-3.25%)
May 03, 2023
10.06
10.33
9.948
10.15
1,139,831
+0.20(+1.98%)
May 02, 2023
10.11
10.22
9.899
9.958
790,215
-0.25(-2.42%)
May 01, 2023
9.790
10.27
9.701
10.20
971,487
+0.35(+3.50%)
Apr 28, 2023
9.770
9.928
9.199
9.859
2,176,272
-0.95(-8.76%)
Apr 27, 2023
10.86
10.88
10.74
10.81
681,153
+0.11(+1.01%)
Apr 26, 2023
11.02
11.02
10.65
10.70
1,019,031
-0.25(-2.25%)
Apr 25, 2023
11.01
11.05
10.85
10.94
763,064
-0.15(-1.33%)
Apr 24, 2023
11.14
11.23
10.97
11.09
388,999
-0.07(-0.62%)
Apr 21, 2023
11.29
11.39
11.13
11.16
545,053
-0.12(-1.05%)
Apr 20, 2023
11.42
11.59
11.27
11.28
1,075,122
-0.26(-2.22%)
Apr 19, 2023
11.15
11.55
11.15
11.54
779,584
+0.21(+1.83%)
Apr 18, 2023
11.36
11.53
11.22
11.33
863,931
+0.00(+0.00%)
Apr 17, 2023
10.70
11.37
10.67
11.33
867,036
+0.66(+6.14%)
Apr 14, 2023
10.91
11.03
10.64
10.67
1,708,307
-0.32(-2.92%)
Apr 13, 2023
11.18
11.30
10.80
10.99
2,027,675
-0.49(-4.29%)
Apr 12, 2023
11.62
11.62
11.17
11.49
1,957,039
+0.04(+0.34%)
Apr 11, 2023
11.73
11.84
11.21
11.45
2,766,057
-0.30(-2.52%)
Apr 10, 2023
11.37
12.48
11.21
11.74
4,293,793
+0.23(+1.97%)
Apr 06, 2023
11.29
11.68
11.13
11.52
926,895
+0.18(+1.57%)
Apr 05, 2023
11.34
11.35
11.07
11.34
1,782,317
-0.03(-0.26%)
Apr 04, 2023
10.93
11.40
10.93
11.37
1,364,101
+0.38(+3.50%)
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.