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
JX Luxventure Limited - Common Stock
(NQ:
JXJT
)
1.750
+0.040 (+2.34%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Sep 20, 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
1.230
1.260
1.190
1.210
11,042
-0.04(-3.20%)
Mar 27, 2024
1.180
1.260
1.180
1.250
23,646
+0.05(+4.17%)
Mar 26, 2024
1.230
1.240
1.160
1.200
28,032
+0.00(+0.00%)
Mar 25, 2024
1.230
1.260
1.190
1.200
17,825
-0.01(-0.83%)
Mar 22, 2024
1.250
1.270
1.210
1.210
25,343
+0.00(+0.00%)
Mar 21, 2024
1.210
1.250
1.210
1.210
23,406
-0.05(-3.97%)
Mar 20, 2024
1.310
1.310
1.220
1.260
39,435
-0.04(-3.08%)
Mar 19, 2024
1.240
1.300
1.240
1.300
8,836
+0.02(+1.56%)
Mar 18, 2024
1.300
1.313
1.240
1.280
29,290
+0.01(+0.79%)
Mar 15, 2024
1.250
1.290
1.230
1.270
25,697
+0.02(+1.60%)
Mar 14, 2024
1.300
1.350
1.250
1.250
25,599
-0.10(-7.41%)
Mar 13, 2024
1.360
1.378
1.250
1.350
28,173
+0.00(+0.00%)
Mar 12, 2024
1.320
1.380
1.290
1.350
28,507
+0.04(+3.05%)
Mar 11, 2024
1.350
1.390
1.260
1.310
20,990
-0.01(-0.76%)
Mar 08, 2024
1.330
1.370
1.150
1.320
66,012
+0.03(+2.33%)
Mar 07, 2024
1.400
1.417
1.280
1.290
53,290
-0.08(-5.84%)
Mar 06, 2024
1.320
1.440
1.320
1.370
32,758
+0.00(+0.00%)
Mar 05, 2024
1.310
1.380
1.250
1.370
84,521
+0.02(+1.48%)
Mar 04, 2024
1.410
1.530
1.350
1.350
49,393
-0.10(-6.90%)
Mar 01, 2024
1.560
1.580
1.410
1.450
82,570
-0.08(-5.23%)
Feb 29, 2024
1.540
1.685
1.520
1.530
74,344
-0.02(-1.29%)
Feb 28, 2024
1.700
1.880
1.500
1.550
95,479
-0.22(-12.43%)
Feb 27, 2024
1.810
1.930
1.710
1.770
91,196
-0.10(-5.35%)
Feb 26, 2024
1.950
2.090
1.840
1.870
50,230
-0.01(-0.53%)
Feb 23, 2024
2.050
2.050
1.860
1.880
104,235
-0.28(-12.96%)
Feb 22, 2024
2.020
2.300
2.020
2.160
176,608
-0.07(-3.14%)
Feb 21, 2024
2.220
2.480
1.910
2.230
1,196,917
-0.02(-0.89%)
Feb 20, 2024
2.250
2.504
1.840
2.250
521,783
-0.01(-0.44%)
Feb 16, 2024
2.370
2.400
1.714
2.260
1,328,524
-0.57(-20.14%)
Feb 15, 2024
8.500
8.510
2.600
2.830
47,968,824
+1.61(+131.97%)
Feb 14, 2024
1.310
1.313
1.220
1.220
2,680
-0.02(-1.31%)
Feb 13, 2024
1.236
1.236
1.236
1.236
456
+0.02(+1.33%)
Feb 12, 2024
1.180
1.260
1.180
1.220
716
-0.03(-2.40%)
Feb 09, 2024
1.210
1.250
1.201
1.250
545
+0.07(+5.91%)
Feb 08, 2024
1.190
1.240
1.180
1.180
4,491
+0.00(+0.03%)
Feb 07, 2024
1.180
1.180
1.180
1.180
258
-0.03(-2.48%)
Feb 06, 2024
1.180
1.230
1.180
1.210
900
+0.03(+2.63%)
Feb 05, 2024
1.190
1.200
1.179
1.179
3,173
-0.02(-1.75%)
Feb 02, 2024
1.260
1.260
1.200
1.200
1,401
+0.01(+0.84%)
Feb 01, 2024
1.190
1.190
1.190
1.190
866
-0.07(-5.56%)
Jan 31, 2024
1.270
1.270
1.240
1.260
2,793
-0.01(-0.79%)
Jan 30, 2024
1.210
1.270
1.210
1.270
2,152
+0.00(+0.00%)
Jan 29, 2024
1.270
1.270
1.270
1.270
217
-0.03(-2.31%)
Jan 26, 2024
1.317
1.317
1.210
1.300
15,353
+0.04(+3.17%)
Jan 25, 2024
1.282
1.282
1.250
1.260
4,887
-0.01(-0.78%)
Jan 24, 2024
1.400
1.400
1.250
1.270
967
-0.13(-9.29%)
Jan 23, 2024
1.437
1.437
1.400
1.400
638
+0.10(+7.69%)
Jan 22, 2024
1.450
1.481
1.300
1.300
12,329
-0.18(-12.16%)
Jan 19, 2024
1.240
1.480
1.150
1.480
47,618
+0.14(+10.80%)
Jan 18, 2024
1.250
1.336
1.122
1.336
7,176
+0.13(+10.47%)
Jan 17, 2024
1.120
1.210
1.120
1.209
5,497
+0.01(+0.76%)
Jan 16, 2024
1.194
1.200
1.175
1.200
2,773
-0.03(-2.44%)
Jan 12, 2024
1.200
1.266
1.132
1.230
2,362
+0.02(+1.65%)
Jan 11, 2024
1.220
1.294
1.180
1.210
2,724
-0.09(-6.92%)
Jan 10, 2024
1.260
1.300
1.250
1.300
8,004
+0.04(+3.17%)
Jan 09, 2024
1.300
1.310
1.260
1.260
3,958
-0.05(-4.18%)
Jan 08, 2024
1.207
1.360
1.207
1.315
18,677
+0.07(+6.05%)
Jan 05, 2024
1.260
1.358
1.200
1.240
4,250
-0.15(-10.78%)
Jan 04, 2024
1.320
1.390
1.250
1.390
9,917
-0.03(-2.12%)
Jan 03, 2024
1.290
1.420
1.260
1.420
10,473
+0.08(+6.37%)
Jan 02, 2024
1.410
1.450
1.260
1.335
10,306
+0.00(+0.17%)
Dec 29, 2023
1.300
1.429
1.200
1.333
47,799
+0.13(+11.07%)
Dec 28, 2023
1.220
1.250
1.200
1.200
4,144
-0.05(-4.00%)
Dec 27, 2023
1.305
1.305
1.210
1.250
9,688
+0.03(+2.46%)
Dec 26, 2023
1.350
1.358
1.210
1.220
14,311
-0.15(-10.95%)
Dec 22, 2023
1.415
1.415
1.260
1.370
1,232
-0.09(-6.16%)
Dec 21, 2023
1.340
1.460
1.240
1.460
5,200
+0.15(+11.45%)
Dec 20, 2023
1.360
1.360
1.310
1.310
2,212
-0.09(-6.43%)
Dec 19, 2023
1.370
1.421
1.330
1.400
4,295
-0.03(-2.10%)
Dec 18, 2023
1.450
1.446
1.340
1.430
2,147
+0.06(+4.38%)
Dec 15, 2023
1.340
1.410
1.330
1.370
1,196
-0.05(-3.49%)
Dec 14, 2023
1.560
1.570
1.380
1.419
7,344
-0.07(-4.76%)
Dec 13, 2023
1.540
1.560
1.410
1.490
2,313
-0.01(-0.64%)
Dec 12, 2023
1.530
1.540
1.440
1.500
2,222
+0.09(+6.38%)
Dec 11, 2023
1.495
1.504
1.290
1.410
1,722
-0.02(-1.40%)
Dec 08, 2023
1.310
1.500
1.300
1.430
7,660
+0.10(+7.58%)
Dec 07, 2023
1.470
1.530
1.300
1.329
11,866
-0.06(-4.65%)
Dec 06, 2023
1.470
1.560
1.394
1.394
7,913
-0.08(-5.17%)
Dec 05, 2023
1.460
1.480
1.270
1.470
3,250
+0.04(+2.80%)
Dec 04, 2023
1.580
1.580
1.370
1.430
5,094
+0.06(+4.38%)
Dec 01, 2023
1.250
1.380
1.250
1.370
1,294
+0.12(+9.60%)
Nov 30, 2023
1.410
1.410
1.250
1.250
2,680
-0.09(-6.72%)
Nov 29, 2023
1.400
1.420
1.340
1.340
2,217
-0.04(-2.90%)
Nov 28, 2023
1.330
1.380
1.250
1.380
4,102
+0.07(+5.34%)
Nov 27, 2023
1.426
1.426
1.308
1.310
3,051
+0.01(+0.77%)
Nov 24, 2023
1.375
1.425
1.300
1.300
1,747
-0.01(-0.76%)
Nov 22, 2023
1.250
1.400
1.250
1.310
4,705
-0.04(-2.96%)
Nov 21, 2023
1.370
1.380
1.280
1.350
3,128
-0.03(-1.98%)
Nov 20, 2023
1.350
1.393
1.260
1.377
1,647
+0.01(+0.53%)
Nov 17, 2023
1.340
1.370
1.340
1.370
835
+0.04(+3.09%)
Nov 16, 2023
1.260
1.350
1.240
1.329
3,433
+0.07(+5.48%)
Nov 15, 2023
1.230
1.380
1.230
1.260
1,117
+0.03(+2.44%)
Nov 14, 2023
1.270
1.370
1.200
1.230
4,502
-0.02(-1.60%)
Nov 13, 2023
1.365
1.388
1.220
1.250
2,931
-0.07(-5.07%)
Nov 10, 2023
1.190
1.400
1.190
1.317
3,282
+0.09(+7.05%)
Nov 09, 2023
1.230
1.230
1.230
1.230
142
+0.01(+0.82%)
Nov 08, 2023
1.210
1.340
1.200
1.220
11,028
-0.10(-7.58%)
Nov 07, 2023
1.210
1.350
1.210
1.320
3,618
+0.04(+3.13%)
Nov 06, 2023
1.280
1.280
1.280
1.280
472
-0.03(-2.29%)
Nov 03, 2023
1.280
1.310
1.280
1.310
1,335
-0.09(-6.43%)
Nov 02, 2023
1.204
1.400
1.204
1.400
2,267
+0.12(+9.38%)
Nov 01, 2023
1.270
1.345
1.160
1.280
5,452
-0.02(-1.55%)
Oct 31, 2023
1.370
1.423
1.300
1.300
3,746
-0.03(-2.40%)
Oct 30, 2023
1.360
1.450
1.300
1.332
6,245
-0.07(-4.86%)
Oct 27, 2023
1.460
1.470
1.380
1.400
1,606
+0.02(+1.45%)
Oct 26, 2023
1.440
1.560
1.380
1.380
5,186
-0.03(-2.13%)
Oct 25, 2023
1.350
1.410
1.350
1.410
1,575
+0.10(+7.63%)
Oct 24, 2023
1.400
1.400
1.310
1.310
2,585
-0.05(-3.68%)
Oct 23, 2023
1.360
1.360
1.360
1.360
651
+0.01(+0.74%)
Oct 20, 2023
1.220
1.408
1.220
1.350
9,964
-0.05(-3.68%)
Oct 19, 2023
1.200
1.410
1.200
1.402
3,094
-0.02(-1.30%)
Oct 18, 2023
1.450
1.510
1.280
1.420
31,705
-0.01(-0.53%)
Oct 17, 2023
1.190
1.480
1.190
1.427
60,555
+0.24(+19.96%)
Oct 16, 2023
1.310
1.310
1.160
1.190
4,581
-0.09(-6.74%)
Oct 13, 2023
1.165
1.276
1.150
1.276
6,679
+0.15(+12.92%)
Oct 12, 2023
1.210
1.310
1.130
1.130
22,258
-0.06(-5.04%)
Oct 11, 2023
1.230
1.230
1.150
1.190
3,364
-0.05(-4.02%)
Oct 10, 2023
1.240
1.240
1.170
1.240
3,392
+0.06(+5.08%)
Oct 06, 2023
1.180
257
-0.01(-0.84%)
Oct 05, 2023
1.230
1.247
1.186
1.190
3,582
-0.05(-4.02%)
Oct 04, 2023
1.250
1.250
1.190
1.240
1,031
+0.05(+4.19%)
Oct 03, 2023
1.240
1.246
1.190
1.190
6,147
-0.06(-4.80%)
Oct 02, 2023
1.180
1.250
1.180
1.250
3,695
+0.07(+5.93%)
Sep 29, 2023
1.250
1.250
1.160
1.180
2,536
-0.03(-2.48%)
Sep 28, 2023
1.200
1.250
1.150
1.210
686
+0.00(+0.00%)
Sep 27, 2023
1.160
1.220
1.160
1.210
5,025
+0.01(+0.71%)
Sep 26, 2023
1.150
1.232
1.090
1.202
10,417
+0.01(+0.97%)
Sep 25, 2023
1.280
1.235
1.190
1.190
962
+0.03(+2.59%)
Sep 22, 2023
1.210
1.300
1.150
1.160
6,585
+0.01(+0.87%)
Sep 21, 2023
1.190
1.200
1.150
1.150
5,474
-0.01(-0.86%)
Sep 20, 2023
1.148
1.190
1.125
1.160
29,209
+0.02(+1.75%)
Sep 19, 2023
1.210
1.335
1.100
1.140
20,816
-0.07(-5.79%)
Sep 18, 2023
1.237
1.325
1.210
1.210
8,683
-0.02(-1.63%)
Sep 15, 2023
1.350
1.360
1.230
1.230
4,366
-0.05(-3.91%)
Sep 14, 2023
1.320
1.367
1.275
1.280
15,183
+0.03(+2.40%)
Sep 13, 2023
1.400
1.400
1.220
1.250
23,998
-0.05(-3.89%)
Sep 12, 2023
1.250
1.370
1.210
1.301
55,349
+0.00(+0.05%)
Sep 11, 2023
1.350
1.350
1.300
1.300
17,826
-0.04(-2.99%)
Sep 08, 2023
1.360
1.394
1.310
1.340
20,526
-0.03(-2.19%)
Sep 07, 2023
1.460
1.470
1.350
1.370
20,160
-0.18(-11.61%)
Sep 06, 2023
1.590
1.590
1.400
1.550
24,183
+0.02(+1.31%)
Sep 05, 2023
1.490
1.590
1.434
1.530
14,512
-0.04(-2.55%)
Sep 01, 2023
1.500
1.595
1.491
1.570
7,752
+0.15(+10.56%)
Aug 31, 2023
1.510
1.630
1.420
1.420
51,107
-0.14(-8.97%)
Aug 30, 2023
1.520
1.690
1.520
1.560
69,065
+0.05(+3.26%)
Aug 29, 2023
1.630
1.750
1.500
1.511
77,568
-0.05(-3.15%)
Aug 28, 2023
1.640
1.650
1.531
1.560
18,008
-0.02(-1.27%)
Aug 25, 2023
1.670
1.670
1.580
1.580
14,521
-0.09(-5.39%)
Aug 24, 2023
1.580
1.680
1.500
1.670
17,002
+0.09(+5.70%)
Aug 23, 2023
1.510
1.670
1.414
1.580
44,417
+0.02(+1.28%)
Aug 22, 2023
1.580
1.630
1.510
1.560
33,471
-0.02(-1.27%)
Aug 21, 2023
1.770
1.810
1.550
1.580
80,093
-0.24(-13.19%)
Aug 18, 2023
1.830
2.000
1.769
1.820
59,909
-0.25(-12.08%)
Aug 17, 2023
2.070
2.077
1.710
2.070
255,783
+0.04(+1.97%)
Aug 16, 2023
1.600
2.600
1.567
2.030
5,524,503
+0.48(+30.97%)
Aug 15, 2023
1.620
2.070
1.450
1.550
339,188
-0.13(-7.74%)
Aug 14, 2023
1.660
1.740
1.560
1.680
14,391
+0.01(+0.60%)
Aug 11, 2023
1.660
1.720
1.660
1.670
15,205
-0.01(-0.60%)
Aug 10, 2023
1.680
1.780
1.640
1.680
31,636
+0.01(+0.60%)
Aug 09, 2023
1.820
1.825
1.657
1.670
37,288
-0.15(-8.35%)
Aug 08, 2023
1.860
1.860
1.740
1.822
16,818
-0.02(-0.97%)
Aug 07, 2023
1.710
1.850
1.710
1.840
14,025
+0.05(+2.79%)
Aug 04, 2023
1.770
1.830
1.770
1.790
7,198
-0.01(-0.56%)
Aug 03, 2023
1.800
1.840
1.720
1.800
22,322
-0.04(-2.17%)
Aug 02, 2023
1.830
1.980
1.800
1.840
37,738
-0.04(-2.13%)
Aug 01, 2023
1.910
1.985
1.820
1.880
23,841
+0.01(+0.53%)
Jul 31, 2023
1.840
1.960
1.790
1.870
39,631
+0.11(+6.25%)
Jul 28, 2023
1.820
1.910
1.760
1.760
134,743
-0.04(-2.22%)
Jul 27, 2023
1.870
1.901
1.800
1.800
26,395
+0.01(+0.55%)
Jul 26, 2023
1.900
1.930
1.710
1.790
217,513
-0.20(-9.94%)
Jul 25, 2023
2.060
2.060
1.900
1.988
34,571
-0.02(-1.10%)
Jul 24, 2023
1.970
2.118
1.910
2.010
75,046
-0.05(-2.43%)
Jul 21, 2023
2.180
2.230
1.860
2.060
119,888
-0.12(-5.50%)
Jul 20, 2023
2.350
2.360
2.000
2.180
188,521
-0.41(-15.83%)
Jul 19, 2023
2.360
3.840
2.356
2.590
4,543,192
+0.26(+11.16%)
Jul 18, 2023
2.400
2.530
2.250
2.330
36,180
-0.21(-8.43%)
Jul 17, 2023
2.460
2.581
2.410
2.545
12,323
-0.03(-1.17%)
Jul 14, 2023
2.765
2.765
2.450
2.575
31,315
-0.23(-8.05%)
Jul 13, 2023
3.140
3.250
2.650
2.800
95,332
-0.24(-7.89%)
Jul 12, 2023
2.470
3.120
2.470
3.040
121,201
+0.39(+14.60%)
Jul 11, 2023
2.420
2.780
2.410
2.652
28,180
+0.14(+5.73%)
Jul 10, 2023
2.348
2.580
2.162
2.509
13,045
+0.18(+7.66%)
Jul 07, 2023
2.290
2.350
2.180
2.330
3,348
-0.00(-0.12%)
Jul 06, 2023
2.350
2.350
2.050
2.333
6,116
+0.12(+5.56%)
Jul 05, 2023
2.167
2.390
2.167
2.210
2,845
-0.16(-6.75%)
Jul 03, 2023
2.290
2.380
2.103
2.370
5,551
+0.19(+8.72%)
Jun 30, 2023
2.240
2.400
2.061
2.180
27,504
-0.07(-3.11%)
Jun 29, 2023
2.310
2.490
2.020
2.250
15,047
-0.06(-2.60%)
Jun 28, 2023
2.180
2.740
2.111
2.310
136,045
+0.23(+11.27%)
Jun 27, 2023
2.070
2.170
2.050
2.076
23,942
-0.08(-3.62%)
Jun 26, 2023
2.670
2.670
1.790
2.154
99,986
-0.52(-19.33%)
Jun 23, 2023
2.560
2.670
2.550
2.670
999
+0.00(+0.05%)
Jun 22, 2023
2.660
2.710
2.562
2.669
16,825
-0.04(-1.53%)
Jun 21, 2023
2.930
2.930
2.620
2.710
26,287
-0.11(-3.90%)
Jun 20, 2023
3.010
3.120
2.800
2.820
13,465
-0.28(-9.03%)
Jun 16, 2023
3.140
3.160
2.911
3.100
20,723
-0.07(-2.21%)
Jun 15, 2023
3.280
3.355
3.030
3.170
11,250
-0.02(-0.54%)
Jun 14, 2023
3.130
3.270
3.100
3.187
8,044
+0.09(+2.81%)
Jun 13, 2023
3.100
3.210
3.080
3.100
12,938
-0.07(-2.21%)
Jun 12, 2023
3.020
3.230
3.020
3.170
12,531
+0.07(+2.26%)
Jun 09, 2023
3.310
3.540
3.022
3.100
40,159
-0.40(-11.43%)
Jun 08, 2023
3.740
3.740
3.150
3.500
135,394
+0.07(+2.04%)
Jun 07, 2023
3.490
3.490
2.890
3.430
20,294
+0.16(+4.89%)
Jun 06, 2023
3.360
3.498
3.270
3.270
9,516
-0.18(-5.22%)
Jun 05, 2023
3.520
3.580
3.350
3.450
17,154
-0.10(-2.82%)
Jun 02, 2023
3.600
3.690
3.520
3.550
15,304
+0.13(+3.80%)
Jun 01, 2023
3.700
3.830
3.400
3.420
19,617
-0.14(-3.93%)
May 31, 2023
3.540
3.695
3.410
3.560
24,349
+0.02(+0.56%)
May 30, 2023
3.600
3.630
3.370
3.540
17,395
-0.15(-4.07%)
May 26, 2023
3.730
3.830
3.660
3.690
6,933
-0.24(-6.21%)
May 25, 2023
4.078
4.078
3.720
3.934
12,936
-0.19(-4.66%)
May 24, 2023
3.960
4.140
3.820
4.127
17,630
+0.15(+3.68%)
May 23, 2023
3.910
4.270
3.910
3.980
14,512
+0.18(+4.74%)
May 22, 2023
3.700
3.990
3.700
3.800
6,220
+0.14(+3.83%)
May 19, 2023
3.770
3.923
3.540
3.660
6,587
-0.14(-3.68%)
May 18, 2023
3.810
4.168
3.800
3.800
12,336
-0.04(-1.04%)
May 17, 2023
4.080
4.080
3.590
3.840
11,087
+0.05(+1.39%)
May 16, 2023
3.950
3.950
3.380
3.787
56,886
-0.16(-4.12%)
May 15, 2023
3.620
4.570
3.180
3.950
90,386
-0.42(-9.61%)
May 12, 2023
4.430
5.260
4.160
4.370
237,644
-0.04(-0.98%)
May 11, 2023
4.370
4.590
4.370
4.413
11,197
+0.03(+0.76%)
May 10, 2023
4.710
4.790
4.310
4.380
76,858
-0.31(-6.55%)
May 09, 2023
4.680
4.750
4.450
4.687
24,934
-0.26(-5.32%)
May 08, 2023
4.800
5.080
4.670
4.950
27,164
-0.15(-2.94%)
May 05, 2023
5.460
5.560
4.450
5.100
74,465
-0.33(-6.08%)
May 04, 2023
6.650
6.920
5.110
5.430
79,410
-1.68(-23.63%)
May 03, 2023
6.190
8.360
5.060
7.110
189,502
+0.24(+3.49%)
May 02, 2023
10.39
11.00
5.500
6.870
224,519
-5.03(-42.27%)
May 01, 2023
7.440
12.00
4.950
11.90
982,130
+5.95(+100.00%)
Apr 28, 2023
5.700
8.640
4.886
5.950
323,368
+0.62(+11.63%)
Apr 27, 2023
4.560
5.650
4.560
5.330
15,023
+0.61(+13.02%)
Apr 26, 2023
4.550
4.716
4.250
4.716
10,711
-0.18(-3.76%)
Apr 25, 2023
5.110
5.448
4.501
4.900
11,685
-0.40(-7.55%)
Apr 24, 2023
5.300
5.410
5.210
5.300
1,656
+0.09(+1.73%)
Apr 21, 2023
5.400
5.650
5.208
5.210
1,726
-0.19(-3.52%)
Apr 20, 2023
5.370
6.300
5.370
5.400
1,484
-0.27(-4.78%)
Apr 19, 2023
5.731
6.000
5.401
5.671
698
+0.06(+1.02%)
Apr 18, 2023
6.200
6.398
5.600
5.614
1,955
-0.69(-10.87%)
Apr 17, 2023
6.100
6.400
5.910
6.299
2,572
+0.20(+3.26%)
Apr 14, 2023
5.825
6.105
5.712
6.100
1,730
+0.25(+4.31%)
Apr 13, 2023
5.587
5.900
5.550
5.848
945
+0.10(+1.69%)
Apr 12, 2023
5.700
5.799
5.651
5.751
1,974
+0.05(+0.89%)
Apr 11, 2023
5.400
5.700
5.150
5.700
3,295
+0.30(+5.56%)
Apr 10, 2023
5.400
5.447
5.101
5.400
1,943
+0.21(+4.09%)
Apr 06, 2023
5.260
5.400
5.101
5.188
306
-0.07(-1.37%)
Apr 05, 2023
4.870
5.400
4.870
5.260
1,268
+0.12(+2.33%)
Apr 04, 2023
4.668
5.316
4.668
5.140
1,302
-0.00(-0.10%)
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.