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
Veritone Inc
(NQ:
VERI
)
2.525
-0.155 (-5.78%)
Streaming Delayed Price
Updated: 10:21 AM EDT, Jun 6, 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
5.510
5.180
5.180
5.260
4,122,370
-0.50(-8.68%)
Mar 27, 2024
6.010
6.990
5.580
5.760
5,727,914
-0.40(-6.49%)
Mar 26, 2024
5.100
6.380
4.712
6.160
9,392,804
+1.15(+22.95%)
Mar 25, 2024
4.870
5.480
4.320
5.010
4,534,855
+0.14(+2.87%)
Mar 22, 2024
3.680
5.180
3.680
4.870
8,413,578
+1.20(+32.70%)
Mar 21, 2024
4.000
4.060
3.510
3.670
2,370,146
-0.29(-7.32%)
Mar 20, 2024
3.910
4.470
3.660
3.960
4,726,981
+0.04(+1.15%)
Mar 19, 2024
3.150
4.250
3.110
3.915
5,801,753
+0.46(+13.48%)
Mar 18, 2024
4.260
4.300
2.820
3.450
8,328,888
-0.43(-11.08%)
Mar 15, 2024
2.740
3.900
2.730
3.880
13,716,763
+1.15(+42.12%)
Mar 14, 2024
2.240
3.090
2.210
2.730
22,687,896
+0.56(+25.81%)
Mar 13, 2024
1.790
3.069
1.743
2.170
23,220,398
+0.46(+26.90%)
Mar 12, 2024
1.860
1.930
1.655
1.710
901,050
-0.14(-7.32%)
Mar 11, 2024
2.300
2.360
1.840
1.845
691,103
-0.40(-17.63%)
Mar 08, 2024
2.230
2.325
2.121
2.240
451,644
+0.05(+2.28%)
Mar 07, 2024
2.180
2.230
2.110
2.190
257,951
+0.09(+4.29%)
Mar 06, 2024
2.000
2.145
2.000
2.100
339,583
+0.13(+6.60%)
Mar 05, 2024
2.290
2.300
1.890
1.970
582,027
-0.33(-14.35%)
Mar 04, 2024
2.300
2.435
2.230
2.300
424,800
+0.05(+2.22%)
Mar 01, 2024
2.290
2.330
2.110
2.250
436,951
-0.04(-1.75%)
Feb 29, 2024
2.120
2.295
2.090
2.290
464,916
+0.25(+11.98%)
Feb 28, 2024
2.140
2.230
2.020
2.045
437,896
-0.10(-4.44%)
Feb 27, 2024
1.910
2.200
1.850
2.140
657,558
+0.29(+15.68%)
Feb 26, 2024
1.780
1.860
1.770
1.850
234,814
+0.06(+3.06%)
Feb 23, 2024
1.960
1.960
1.750
1.795
391,738
-0.15(-7.71%)
Feb 22, 2024
1.970
2.050
1.920
1.945
419,246
+0.01(+0.26%)
Feb 21, 2024
2.260
2.290
1.890
1.940
679,702
-0.37(-16.02%)
Feb 20, 2024
2.460
2.540
2.290
2.310
501,186
-0.20(-7.97%)
Feb 16, 2024
2.590
2.625
2.310
2.510
724,598
-0.09(-3.28%)
Feb 15, 2024
2.520
2.600
2.300
2.595
822,454
+0.14(+5.70%)
Feb 14, 2024
2.230
2.560
2.220
2.455
1,108,627
+0.25(+11.59%)
Feb 13, 2024
1.900
2.250
1.780
2.200
922,494
+0.21(+10.55%)
Feb 12, 2024
1.900
2.090
1.892
1.990
609,783
+0.11(+5.85%)
Feb 09, 2024
1.770
1.915
1.730
1.880
451,299
+0.15(+8.67%)
Feb 08, 2024
1.720
1.745
1.665
1.730
256,157
+0.01(+0.58%)
Feb 07, 2024
1.790
1.800
1.720
1.720
176,945
-0.07(-3.91%)
Feb 06, 2024
1.700
1.860
1.700
1.790
207,710
+0.09(+5.29%)
Feb 05, 2024
1.740
1.784
1.685
1.700
134,048
-0.08(-4.49%)
Feb 02, 2024
1.690
1.790
1.690
1.780
261,605
+0.08(+4.71%)
Feb 01, 2024
1.740
1.840
1.690
1.700
323,658
+0.05(+3.03%)
Jan 31, 2024
1.760
1.765
1.650
1.650
212,288
-0.12(-6.78%)
Jan 30, 2024
1.790
1.790
1.665
1.770
257,966
-0.02(-1.39%)
Jan 29, 2024
1.730
1.800
1.665
1.795
141,981
+0.09(+5.59%)
Jan 26, 2024
1.800
1.800
1.690
1.700
232,105
-0.09(-5.29%)
Jan 25, 2024
1.800
1.880
1.765
1.795
237,426
-0.02(-1.10%)
Jan 24, 2024
1.950
1.990
1.790
1.815
353,041
-0.06(-2.94%)
Jan 23, 2024
1.810
1.940
1.810
1.870
322,483
+0.02(+1.08%)
Jan 22, 2024
1.700
1.850
1.690
1.850
339,056
+0.16(+9.47%)
Jan 19, 2024
1.640
1.692
1.560
1.690
269,160
+0.04(+2.42%)
Jan 18, 2024
1.720
1.720
1.600
1.650
374,008
-0.05(-2.65%)
Jan 17, 2024
1.670
1.730
1.625
1.695
158,456
+0.02(+0.89%)
Jan 16, 2024
1.730
1.760
1.600
1.680
294,700
-0.11(-6.41%)
Jan 12, 2024
1.690
1.830
1.590
1.795
687,970
+0.15(+8.79%)
Jan 11, 2024
1.700
1.740
1.550
1.650
403,888
-0.07(-4.07%)
Jan 10, 2024
1.530
1.870
1.500
1.720
657,373
+0.23(+15.82%)
Jan 09, 2024
1.630
1.650
1.480
1.485
363,603
-0.16(-10.00%)
Jan 08, 2024
1.660
1.660
1.600
1.650
302,714
-0.01(-0.60%)
Jan 05, 2024
1.750
1.809
1.650
1.660
279,570
-0.07(-4.05%)
Jan 04, 2024
1.720
1.787
1.710
1.730
239,723
+0.02(+1.17%)
Jan 03, 2024
1.760
1.810
1.710
1.710
317,253
-0.11(-6.04%)
Jan 02, 2024
1.890
1.930
1.790
1.820
430,750
+0.01(+0.55%)
Dec 29, 2023
1.920
1.920
1.791
1.810
497,822
-0.11(-5.73%)
Dec 28, 2023
2.020
2.070
1.911
1.920
458,710
-0.10(-4.95%)
Dec 27, 2023
2.050
2.060
1.980
2.020
318,831
-0.02(-0.98%)
Dec 26, 2023
2.030
2.115
2.010
2.040
291,342
+0.02(+0.99%)
Dec 22, 2023
1.950
2.040
1.910
2.020
377,399
+0.10(+5.21%)
Dec 21, 2023
1.790
1.930
1.790
1.920
344,726
+0.12(+6.67%)
Dec 20, 2023
1.910
1.950
1.780
1.800
446,540
-0.13(-6.74%)
Dec 19, 2023
1.910
2.000
1.900
1.930
411,147
+0.03(+1.58%)
Dec 18, 2023
2.020
2.040
1.900
1.900
475,669
-0.13(-6.40%)
Dec 15, 2023
2.030
2.100
2.010
2.030
399,080
+0.02(+1.00%)
Dec 14, 2023
2.110
2.270
1.970
2.010
526,639
-0.18(-8.22%)
Dec 13, 2023
2.110
2.190
1.950
2.190
364,974
+0.07(+3.30%)
Dec 12, 2023
2.170
2.170
2.035
2.120
150,715
+0.00(+0.00%)
Dec 11, 2023
2.170
2.235
2.120
2.120
262,134
-0.08(-3.64%)
Dec 08, 2023
2.180
2.260
2.130
2.200
241,691
+0.00(+0.00%)
Dec 07, 2023
2.270
2.270
2.140
2.200
204,648
-0.03(-1.35%)
Dec 06, 2023
2.270
2.420
2.215
2.230
246,676
-0.03(-1.33%)
Dec 05, 2023
2.250
2.300
2.200
2.260
257,344
+0.00(+0.00%)
Dec 04, 2023
2.350
2.490
2.190
2.260
442,303
-0.11(-4.64%)
Dec 01, 2023
2.060
2.450
2.050
2.370
499,421
+0.30(+14.49%)
Nov 30, 2023
2.230
2.240
2.045
2.070
224,944
-0.12(-5.26%)
Nov 29, 2023
2.350
2.560
2.160
2.185
495,880
-0.06(-2.46%)
Nov 28, 2023
2.190
2.255
2.090
2.240
277,408
+0.05(+2.28%)
Nov 27, 2023
2.190
2.315
2.170
2.190
285,602
+0.00(+0.00%)
Nov 24, 2023
2.220
2.265
2.160
2.190
137,631
-0.04(-1.79%)
Nov 22, 2023
2.180
2.280
2.180
2.230
210,341
+0.08(+3.72%)
Nov 21, 2023
2.240
2.250
2.050
2.150
324,357
-0.02(-0.92%)
Nov 20, 2023
2.100
2.295
2.060
2.170
614,222
+0.13(+6.37%)
Nov 17, 2023
1.850
2.110
1.810
2.040
618,574
+0.21(+11.48%)
Nov 16, 2023
1.930
1.935
1.745
1.830
253,497
-0.11(-5.67%)
Nov 15, 2023
2.090
2.120
1.910
1.940
417,695
-0.13(-6.28%)
Nov 14, 2023
2.000
2.130
1.960
2.070
586,223
+0.09(+4.55%)
Nov 13, 2023
1.640
1.990
1.620
1.980
712,259
+0.34(+20.73%)
Nov 10, 2023
1.850
1.850
1.600
1.640
752,447
-0.19(-10.38%)
Nov 09, 2023
2.070
2.110
1.540
1.830
1,110,654
-0.23(-11.17%)
Nov 08, 2023
2.500
2.591
2.045
2.060
768,464
-0.67(-24.54%)
Nov 07, 2023
2.580
2.730
2.580
2.730
277,929
+0.16(+6.23%)
Nov 06, 2023
2.630
2.640
2.525
2.570
152,139
-0.03(-1.15%)
Nov 03, 2023
2.600
2.699
2.495
2.600
273,076
+0.03(+1.17%)
Nov 02, 2023
2.470
2.678
2.455
2.570
278,365
+0.16(+6.64%)
Nov 01, 2023
2.520
2.520
2.310
2.410
217,029
-0.10(-3.98%)
Oct 31, 2023
2.470
2.550
2.391
2.510
217,347
+0.02(+0.80%)
Oct 30, 2023
2.370
2.515
2.355
2.490
246,494
+0.15(+6.41%)
Oct 27, 2023
2.330
2.410
2.289
2.340
160,121
+0.06(+2.63%)
Oct 26, 2023
2.280
2.335
2.170
2.280
153,556
-0.01(-0.44%)
Oct 25, 2023
2.480
2.480
2.270
2.290
191,124
-0.14(-5.76%)
Oct 24, 2023
2.410
2.540
2.401
2.430
174,751
+0.07(+2.97%)
Oct 23, 2023
2.420
2.470
2.290
2.360
208,680
-0.07(-2.88%)
Oct 20, 2023
2.660
2.660
2.420
2.430
261,882
-0.22(-8.30%)
Oct 19, 2023
2.530
2.700
2.530
2.650
367,171
+0.15(+6.00%)
Oct 18, 2023
2.640
2.655
2.490
2.500
158,901
-0.19(-7.06%)
Oct 17, 2023
2.430
2.735
2.400
2.690
393,488
+0.30(+12.55%)
Oct 16, 2023
2.370
2.440
2.300
2.390
193,877
+0.06(+2.58%)
Oct 13, 2023
2.290
2.360
2.280
2.330
124,658
+0.01(+0.43%)
Oct 12, 2023
2.600
2.600
2.290
2.320
274,218
-0.25(-9.73%)
Oct 11, 2023
2.640
2.775
2.479
2.570
264,839
-0.07(-2.65%)
Oct 10, 2023
2.420
2.780
2.402
2.640
418,292
+0.24(+10.00%)
Oct 09, 2023
2.300
2.430
2.280
2.400
157,248
+0.06(+2.56%)
Oct 06, 2023
2.220
2.375
2.180
2.340
217,578
+0.11(+4.93%)
Oct 05, 2023
2.380
2.380
2.209
2.230
194,814
-0.06(-2.62%)
Oct 04, 2023
2.380
2.390
2.270
2.290
234,356
-0.05(-2.14%)
Oct 03, 2023
2.480
2.495
2.340
2.340
273,586
-0.16(-6.40%)
Oct 02, 2023
2.510
2.595
2.470
2.500
236,635
-0.08(-3.10%)
Sep 29, 2023
2.650
2.743
2.570
2.580
232,964
-0.02(-0.77%)
Sep 28, 2023
2.500
2.650
2.460
2.600
210,933
+0.09(+3.59%)
Sep 27, 2023
2.360
2.540
2.355
2.510
422,961
+0.16(+6.81%)
Sep 26, 2023
2.260
2.405
2.260
2.350
185,860
+0.02(+0.86%)
Sep 25, 2023
2.320
2.370
2.330
2.330
181,820
-0.02(-0.85%)
Sep 22, 2023
2.470
2.470
2.280
2.350
324,181
-0.07(-2.89%)
Sep 21, 2023
2.430
2.470
2.420
2.420
237,937
-0.07(-2.81%)
Sep 20, 2023
2.470
2.535
2.420
2.490
213,801
+0.03(+1.22%)
Sep 19, 2023
2.450
2.550
2.410
2.460
268,330
+0.00(+0.00%)
Sep 18, 2023
2.500
2.550
2.405
2.460
326,830
-0.05(-1.99%)
Sep 15, 2023
2.600
2.630
2.470
2.510
1,430,130
-0.10(-3.83%)
Sep 14, 2023
2.620
2.660
2.525
2.610
351,004
+0.05(+1.95%)
Sep 13, 2023
2.700
2.700
2.560
2.560
524,458
-0.17(-6.23%)
Sep 12, 2023
2.850
2.890
2.710
2.730
524,106
-0.11(-3.87%)
Sep 11, 2023
2.880
2.905
2.700
2.840
379,122
-0.06(-2.07%)
Sep 08, 2023
2.890
2.920
2.790
2.900
214,952
+0.03(+1.05%)
Sep 07, 2023
2.940
2.990
2.750
2.870
307,425
-0.14(-4.65%)
Sep 06, 2023
3.070
3.145
2.960
3.010
239,586
-0.07(-2.27%)
Sep 05, 2023
3.170
3.230
3.050
3.080
191,225
-0.10(-3.14%)
Sep 01, 2023
3.090
3.220
3.080
3.180
285,188
+0.11(+3.58%)
Aug 31, 2023
3.390
3.445
3.060
3.070
377,759
-0.32(-9.44%)
Aug 30, 2023
3.120
3.390
3.070
3.390
377,537
+0.24(+7.62%)
Aug 29, 2023
3.060
3.230
2.980
3.150
349,338
+0.09(+2.94%)
Aug 28, 2023
3.040
3.090
2.970
3.060
276,547
+0.04(+1.32%)
Aug 25, 2023
3.070
3.110
2.970
3.020
283,451
-0.04(-1.31%)
Aug 24, 2023
3.130
3.140
2.920
3.060
378,449
-0.07(-2.24%)
Aug 23, 2023
2.860
3.140
2.815
3.130
452,183
+0.27(+9.44%)
Aug 22, 2023
2.890
2.909
2.710
2.860
294,165
+0.02(+0.70%)
Aug 21, 2023
2.850
2.912
2.700
2.840
824,939
+0.03(+1.07%)
Aug 18, 2023
2.550
2.830
2.520
2.810
398,078
+0.21(+8.08%)
Aug 17, 2023
2.650
2.660
2.550
2.600
335,820
-0.02(-0.76%)
Aug 16, 2023
2.630
2.740
2.550
2.620
758,706
-0.02(-0.76%)
Aug 15, 2023
2.760
2.770
2.580
2.640
488,963
-0.13(-4.69%)
Aug 14, 2023
2.770
2.855
2.592
2.770
535,817
-0.04(-1.42%)
Aug 11, 2023
2.770
2.930
2.680
2.810
565,507
-0.03(-1.06%)
Aug 10, 2023
2.650
3.000
2.640
2.840
1,545,546
+0.32(+12.70%)
Aug 09, 2023
2.980
3.160
2.470
2.520
2,631,044
-1.48(-37.00%)
Aug 08, 2023
4.040
4.040
3.820
4.000
357,096
-0.09(-2.32%)
Aug 07, 2023
4.060
4.220
3.900
4.095
321,303
+0.06(+1.61%)
Aug 04, 2023
4.230
4.310
3.870
4.030
339,864
-0.12(-3.01%)
Aug 03, 2023
4.220
4.250
4.090
4.155
230,004
-0.09(-2.24%)
Aug 02, 2023
4.480
4.480
4.150
4.250
368,125
-0.37(-8.01%)
Aug 01, 2023
4.580
4.635
4.331
4.620
284,324
+0.00(+0.11%)
Jul 31, 2023
4.130
4.800
4.100
4.615
801,913
+0.57(+13.95%)
Jul 28, 2023
3.920
4.085
3.918
4.050
240,399
+0.22(+5.74%)
Jul 27, 2023
4.050
4.100
3.810
3.830
209,562
-0.15(-3.77%)
Jul 26, 2023
3.910
4.030
3.850
3.980
224,373
+0.03(+0.76%)
Jul 25, 2023
4.090
4.103
3.940
3.950
279,865
-0.11(-2.71%)
Jul 24, 2023
4.080
4.180
4.010
4.060
191,130
-0.05(-1.22%)
Jul 21, 2023
4.140
4.190
4.020
4.110
190,773
+0.03(+0.74%)
Jul 20, 2023
4.120
4.120
3.910
4.080
322,725
-0.07(-1.69%)
Jul 19, 2023
4.320
4.470
4.110
4.150
321,489
-0.12(-2.81%)
Jul 18, 2023
4.300
4.440
4.220
4.270
281,374
+0.02(+0.47%)
Jul 17, 2023
4.090
4.280
4.050
4.250
254,336
+0.17(+4.17%)
Jul 14, 2023
4.370
4.410
4.050
4.080
285,340
-0.29(-6.64%)
Jul 13, 2023
4.260
4.450
4.230
4.370
375,272
+0.15(+3.55%)
Jul 12, 2023
4.420
4.460
4.140
4.220
346,687
-0.04(-0.94%)
Jul 11, 2023
4.280
4.460
4.240
4.260
335,630
+0.06(+1.43%)
Jul 10, 2023
3.950
4.220
3.810
4.200
325,873
+0.31(+7.97%)
Jul 07, 2023
3.700
3.900
3.690
3.890
414,053
+0.20(+5.42%)
Jul 06, 2023
3.770
3.780
3.520
3.690
424,797
-0.12(-3.15%)
Jul 05, 2023
3.930
4.050
3.800
3.810
409,871
-0.20(-4.99%)
Jul 03, 2023
3.950
4.020
3.835
4.010
278,580
+0.09(+2.30%)
Jun 30, 2023
4.150
4.150
3.920
3.920
331,007
-0.16(-3.92%)
Jun 29, 2023
4.060
4.110
3.730
4.080
485,862
-0.02(-0.49%)
Jun 28, 2023
4.230
4.330
4.060
4.100
268,432
-0.13(-3.07%)
Jun 27, 2023
4.180
4.270
4.060
4.230
246,887
+0.05(+1.20%)
Jun 26, 2023
4.140
4.400
4.090
4.180
235,840
+0.00(+0.00%)
Jun 23, 2023
4.010
4.180
3.970
4.180
945,766
+0.02(+0.48%)
Jun 22, 2023
4.510
4.510
4.110
4.160
469,620
-0.35(-7.76%)
Jun 21, 2023
4.660
4.680
4.300
4.510
584,416
-0.18(-3.84%)
Jun 20, 2023
4.500
4.725
4.220
4.690
715,870
+0.20(+4.45%)
Jun 16, 2023
4.490
4.590
4.363
4.490
1,116,417
+0.08(+1.93%)
Jun 15, 2023
4.470
4.490
4.140
4.405
566,999
+0.43(+10.68%)
May 08, 2023
3.860
4.030
3.790
3.980
476,235
+0.15(+4.05%)
May 05, 2023
3.720
3.895
3.690
3.825
516,544
+0.12(+3.38%)
May 04, 2023
3.880
3.970
3.575
3.700
863,493
-0.21(-5.37%)
May 03, 2023
4.000
4.130
3.635
3.910
1,388,574
-0.35(-8.22%)
May 02, 2023
4.470
4.500
4.110
4.260
880,595
-0.28(-6.17%)
May 01, 2023
4.760
4.815
4.410
4.540
829,944
-0.22(-4.62%)
Apr 28, 2023
4.880
4.880
4.640
4.760
549,188
-0.06(-1.24%)
Apr 27, 2023
4.780
4.920
4.686
4.820
309,559
+0.09(+1.90%)
Apr 26, 2023
4.810
4.910
4.525
4.730
645,933
-0.03(-0.63%)
Apr 25, 2023
5.020
5.068
4.750
4.760
757,677
-0.39(-7.57%)
Apr 24, 2023
5.020
5.190
4.905
5.150
669,458
+0.09(+1.78%)
Apr 21, 2023
4.980
5.270
4.880
5.060
955,344
+0.12(+2.43%)
Apr 20, 2023
5.060
5.110
4.580
4.940
2,138,169
-0.60(-10.83%)
Apr 19, 2023
5.480
5.625
5.330
5.540
379,816
+0.01(+0.18%)
Apr 18, 2023
5.870
5.950
5.510
5.530
389,102
-0.25(-4.33%)
Apr 17, 2023
5.460
5.861
5.450
5.780
399,873
+0.33(+6.06%)
Apr 14, 2023
5.390
5.530
5.295
5.450
364,555
+0.03(+0.55%)
Apr 13, 2023
5.030
5.518
5.030
5.420
799,979
+0.48(+9.72%)
Apr 12, 2023
5.380
5.380
4.930
4.940
336,501
-0.27(-5.27%)
Apr 11, 2023
5.150
5.390
5.090
5.215
382,353
+0.12(+2.25%)
Apr 10, 2023
5.030
5.160
4.900
5.100
361,254
-0.06(-1.16%)
Apr 06, 2023
4.980
5.235
4.770
5.160
712,180
+0.25(+5.20%)
Apr 05, 2023
5.160
5.180
4.900
4.905
497,228
-0.31(-6.03%)
Apr 04, 2023
5.880
5.880
5.110
5.220
931,837
-0.68(-11.53%)
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.