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
(CSE:
MDMA
)
0.1100
-0.0100 (-8.33%)
Streaming Delayed Price
Updated: 1:40 PM EDT, Jun 11, 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
0.1750
0
+0.00(+0.00%)
Mar 27, 2024
0.1700
0.1800
0.1650
0.1750
635,695
+0.01(+6.06%)
Mar 26, 2024
0.1750
0.1750
0.1650
0.1650
485,942
+0.00(+0.00%)
Mar 25, 2024
0.1700
0.1750
0.1650
0.1650
617,858
-0.01(-2.94%)
Mar 22, 2024
0.1700
0.1700
0.1650
0.1700
201,902
+0.01(+3.03%)
Mar 21, 2024
0.1750
0.1750
0.1650
0.1650
236,869
-0.01(-2.94%)
Mar 20, 2024
0.1600
0.1900
0.1550
0.1700
1,386,351
+0.02(+9.68%)
Mar 19, 2024
0.1650
0.1650
0.1550
0.1550
272,449
-0.02(-8.82%)
Mar 18, 2024
0.1800
0.1800
0.1600
0.1700
345,981
+0.00(+0.00%)
Mar 15, 2024
0.1700
0.1900
0.1700
0.1700
473,396
+0.00(+0.00%)
Mar 14, 2024
0.1700
0.1700
0.1600
0.1700
62,305
+0.01(+3.03%)
Mar 13, 2024
0.1650
0.1700
0.1600
0.1650
358,269
+0.00(+0.00%)
Mar 12, 2024
0.1700
0.1700
0.1650
0.1650
160,805
-0.01(-2.94%)
Mar 11, 2024
0.1950
0.1950
0.1650
0.1700
1,548,574
-0.02(-12.82%)
Mar 08, 2024
0.2050
0.2200
0.1900
0.1950
687,769
-0.01(-2.50%)
Mar 07, 2024
0.1700
0.2100
0.1650
0.2000
1,210,098
+0.04(+25.00%)
Mar 06, 2024
0.1600
0.1650
0.1600
0.1600
192,084
-0.01(-3.03%)
Mar 05, 2024
0.1700
0.1700
0.1600
0.1650
447,139
-0.01(-2.94%)
Mar 04, 2024
0.1900
0.1900
0.1700
0.1700
414,258
-0.02(-10.53%)
Mar 01, 2024
0.1900
0.1950
0.1750
0.1900
554,927
+0.01(+2.70%)
Feb 29, 2024
0.1900
0.1950
0.1850
0.1850
413,476
-0.01(-2.63%)
Feb 28, 2024
0.1950
0.1950
0.1850
0.1900
420,140
-0.01(-5.00%)
Feb 27, 2024
0.2050
0.2150
0.1900
0.2000
633,343
-0.00(-2.44%)
Feb 26, 2024
0.1900
0.2200
0.1900
0.2050
725,540
+0.01(+7.89%)
Feb 23, 2024
0.2050
0.2100
0.1900
0.1900
310,074
-0.01(-5.00%)
Feb 22, 2024
0.2000
0.2200
0.2000
0.2000
567,830
+0.01(+2.56%)
Feb 21, 2024
0.2050
0.2100
0.1950
0.1950
823,475
-0.01(-4.88%)
Feb 20, 2024
0.2250
0.2250
0.1950
0.2050
754,236
-0.02(-6.82%)
Feb 16, 2024
0.2200
0
-0.01(-4.35%)
Feb 15, 2024
0.2450
0.2450
0.2200
0.2300
820,598
-0.01(-6.12%)
Feb 14, 2024
0.2450
0.2450
0.2350
0.2450
405,120
+0.01(+4.26%)
Feb 13, 2024
0.2350
0.2400
0.2150
0.2350
1,365,109
-0.01(-4.08%)
Feb 12, 2024
0.2800
0.2800
0.2350
0.2450
1,524,294
-0.02(-7.55%)
Feb 09, 2024
0.3000
0.3000
0.2650
0.2650
806,921
-0.02(-7.02%)
Feb 08, 2024
0.2900
0.2950
0.2600
0.2850
1,043,174
+0.00(+1.79%)
Feb 07, 2024
0.2950
0.3100
0.2800
0.2800
1,135,179
-0.03(-9.68%)
Feb 06, 2024
0.3300
0.3400
0.2950
0.3100
1,414,725
-0.02(-4.62%)
Feb 05, 2024
0.3000
0.3500
0.2950
0.3250
2,583,341
+0.04(+16.07%)
Feb 02, 2024
0.2750
0.3200
0.2600
0.2800
1,820,812
+0.00(+0.00%)
Feb 01, 2024
0.2500
0.2850
0.2400
0.2800
879,330
+0.03(+12.00%)
Jan 31, 2024
0.2350
0.2600
0.2250
0.2500
666,482
+0.02(+6.38%)
Jan 30, 2024
0.2600
0.2600
0.2300
0.2350
325,185
-0.02(-7.84%)
Jan 29, 2024
0.2500
0.2550
0.2250
0.2550
1,190,382
+0.01(+2.00%)
Jan 26, 2024
0.2350
0.2650
0.2050
0.2500
2,401,706
+0.02(+6.38%)
Jan 25, 2024
0.1550
0.2400
0.1550
0.2350
3,126,658
+0.07(+46.87%)
Jan 24, 2024
0.1550
0.1650
0.1500
0.1600
143,194
+0.01(+3.23%)
Jan 23, 2024
0.1600
0.1600
0.1550
0.1550
317,138
-0.01(-3.13%)
Jan 22, 2024
0.1700
0.1700
0.1600
0.1600
427,300
-0.01(-3.03%)
Jan 19, 2024
0.1700
0.1750
0.1650
0.1650
291,506
+0.00(+0.00%)
Jan 18, 2024
0.1650
0.1700
0.1600
0.1650
106,519
-0.01(-2.94%)
Jan 17, 2024
0.1500
0.1750
0.1500
0.1700
471,983
+0.01(+6.25%)
Jan 16, 2024
0.1550
0.1600
0.1500
0.1600
152,369
+0.01(+3.23%)
Jan 15, 2024
0.1550
0.1600
0.1500
0.1550
206,287
-0.01(-3.13%)
Jan 12, 2024
0.1650
0.1650
0.1550
0.1600
103,300
+0.00(+0.00%)
Jan 11, 2024
0.1600
0.1700
0.1600
0.1600
519,007
+0.00(+0.00%)
Jan 10, 2024
0.1600
0.1700
0.1550
0.1600
167,667
-0.01(-3.03%)
Jan 09, 2024
0.1700
0.1700
0.1600
0.1650
55,400
+0.00(+0.00%)
Jan 08, 2024
0.1600
0.1700
0.1600
0.1650
280,869
-0.01(-2.94%)
Jan 05, 2024
0.1700
0.1700
0.1600
0.1700
197,491
+0.01(+3.03%)
Jan 04, 2024
0.1600
0.1800
0.1550
0.1650
409,267
+0.01(+3.13%)
Jan 03, 2024
0.1500
0.1650
0.1450
0.1600
377,130
+0.01(+6.67%)
Jan 02, 2024
0.1450
0.1600
0.1400
0.1500
260,316
+0.01(+7.14%)
Dec 29, 2023
0.1400
0
+0.02(+12.00%)
Dec 28, 2023
0.1350
0.1400
0.1250
0.1250
238,350
-0.01(-7.41%)
Dec 27, 2023
0.1550
0.1550
0.1350
0.1350
264,635
-0.02(-12.90%)
Dec 22, 2023
0.1550
0
-0.01(-6.06%)
Dec 21, 2023
0.1500
0.1700
0.1500
0.1650
895,894
+0.02(+13.79%)
Dec 20, 2023
0.1400
0.1500
0.1350
0.1450
207,552
+0.00(+3.57%)
Dec 19, 2023
0.1100
0.1400
0.1050
0.1400
630,247
+0.03(+21.74%)
Dec 18, 2023
0.1100
0.1150
0.1050
0.1150
118,497
+0.00(+0.00%)
Dec 15, 2023
0.1050
0.1150
0.0950
0.1150
408,946
+0.01(+15.00%)
Dec 14, 2023
0.0950
0.1050
0.0900
0.1000
155,500
+0.01(+11.11%)
Dec 13, 2023
0.0950
0.0950
0.0900
0.0900
249,132
+0.00(+0.00%)
Dec 12, 2023
0.0950
0.0950
0.0900
0.0900
160,500
-0.01(-5.26%)
Dec 11, 2023
0.1000
0.1000
0.0950
0.0950
55,550
-0.01(-5.00%)
Dec 08, 2023
0.1050
0.1050
0.1000
0.1000
40,475
-0.00(-4.76%)
Dec 07, 2023
0.1100
0.1100
0.1000
0.1050
117,433
+0.00(+0.00%)
Dec 06, 2023
0.1000
0.1150
0.0950
0.1050
167,329
+0.00(+0.00%)
Dec 05, 2023
0.0950
0.1050
0.0950
0.1050
398,175
+0.01(+16.67%)
Dec 04, 2023
0.0950
0.1000
0.0900
0.0900
219,972
-0.01(-5.26%)
Dec 01, 2023
0.1000
0.1000
0.0900
0.0950
160,220
-0.01(-5.00%)
Nov 30, 2023
0.1000
0.1000
0.0950
0.1000
225,863
+0.01(+5.26%)
Nov 29, 2023
0.0900
0.1000
0.0850
0.0950
439,729
+0.01(+11.76%)
Nov 28, 2023
0.0950
0.1000
0.0850
0.0850
493,802
-0.00(-5.56%)
Nov 27, 2023
0.0950
0.1000
0.0850
0.0900
725,497
-0.01(-5.26%)
Nov 24, 2023
0.1050
0.1050
0.0950
0.0950
1,042,661
-0.01(-9.52%)
Nov 23, 2023
0.1100
0.1100
0.1000
0.1050
624,691
-0.01(-4.55%)
Nov 22, 2023
0.1100
0.1150
0.1050
0.1100
476,608
+0.01(+4.76%)
Nov 21, 2023
0.1100
0.1150
0.1050
0.1050
315,724
-0.01(-8.70%)
Nov 20, 2023
0.1100
0.1150
0.1050
0.1150
216,954
+0.01(+4.55%)
Nov 17, 2023
0.1050
0.1100
0.1050
0.1100
324,685
+0.01(+4.76%)
Nov 16, 2023
0.1150
0.1200
0.1050
0.1050
304,820
-0.01(-12.50%)
Nov 15, 2023
0.1050
0.1250
0.1000
0.1200
1,139,442
+0.02(+20.00%)
Nov 14, 2023
0.1100
0.1100
0.1000
0.1000
682,744
-0.00(-4.76%)
Nov 13, 2023
0.1050
0.1150
0.1050
0.1050
204,840
-0.01(-4.55%)
Nov 10, 2023
0.1050
0.1100
0.1000
0.1100
615,649
+0.01(+4.76%)
Nov 09, 2023
0.1150
0.1250
0.1000
0.1050
1,410,479
-0.01(-4.55%)
Nov 08, 2023
0.1200
0.1200
0.1100
0.1100
578,594
-0.01(-4.35%)
Nov 07, 2023
0.1450
0.1550
0.1050
0.1150
1,354,753
-0.03(-17.86%)
Nov 06, 2023
0.1200
0.1400
0.1200
0.1400
622,445
+0.02(+16.67%)
Nov 03, 2023
0.1250
0.1350
0.1150
0.1200
522,741
-0.01(-7.69%)
Nov 02, 2023
0.1350
0.1400
0.1250
0.1300
396,871
+0.00(+0.00%)
Nov 01, 2023
0.1450
0.1450
0.1250
0.1300
278,500
-0.01(-10.34%)
Oct 31, 2023
0.1600
0.1600
0.1450
0.1450
415,075
-0.01(-6.45%)
Oct 30, 2023
0.1450
0.1750
0.1350
0.1550
1,051,463
+0.01(+6.90%)
Oct 27, 2023
0.1400
0.1450
0.1250
0.1450
401,725
+0.00(+3.57%)
Oct 26, 2023
0.1250
0.1500
0.1200
0.1400
416,865
+0.01(+7.69%)
Oct 25, 2023
0.1400
0.1400
0.1250
0.1300
604,354
-0.01(-3.70%)
Oct 24, 2023
0.1250
0.1350
0.1200
0.1350
73,256
+0.01(+8.00%)
Oct 23, 2023
0.1350
0.1350
0.1200
0.1250
96,677
-0.01(-3.85%)
Oct 20, 2023
0.1300
0.1350
0.1200
0.1300
323,480
+0.01(+8.33%)
Oct 19, 2023
0.1500
0.1550
0.1150
0.1200
448,578
-0.02(-14.29%)
Oct 18, 2023
0.1400
0.1600
0.1350
0.1400
537,522
-0.01(-9.68%)
Oct 17, 2023
0.1150
0.1650
0.1150
0.1550
1,250,268
+0.04(+40.91%)
Oct 16, 2023
0.1100
0.1150
0.1050
0.1100
199,715
+0.00(+0.00%)
Oct 13, 2023
0.1050
0.1150
0.1000
0.1100
418,763
+0.00(+0.00%)
Oct 12, 2023
0.1100
0.1150
0.1100
0.1100
231,800
+0.01(+4.76%)
Oct 11, 2023
0.1150
0.1150
0.1050
0.1050
514,613
+0.00(+0.00%)
Oct 10, 2023
0.1150
0.1150
0.1050
0.1050
415,019
+0.00(+0.00%)
Oct 06, 2023
0.1050
0
-0.01(-4.55%)
Oct 05, 2023
0.1200
0.1200
0.1050
0.1100
495,396
-0.01(-8.33%)
Oct 04, 2023
0.1300
0.1300
0.1000
0.1200
2,277,502
-0.01(-7.69%)
Oct 03, 2023
0.1400
0.1400
0.1200
0.1300
859,518
-0.01(-7.14%)
Oct 02, 2023
0.1450
0.1450
0.1350
0.1400
577,870
+0.00(+0.00%)
Sep 29, 2023
0.1650
0.1650
0.1400
0.1400
1,219,300
-0.02(-12.50%)
Sep 28, 2023
0.1550
0.1600
0.1500
0.1600
495,732
+0.01(+3.23%)
Sep 27, 2023
0.1500
0.1650
0.1450
0.1550
1,203,332
+0.01(+6.90%)
Sep 26, 2023
0.1850
0.1900
0.1450
0.1450
1,462,727
-0.05(-25.64%)
Sep 25, 2023
0.1650
0.1950
0.1900
0.1950
926,864
+0.04(+21.88%)
Sep 22, 2023
0.1600
0.1650
0.1500
0.1600
1,006,088
+0.00(+0.00%)
Sep 21, 2023
0.1650
0.1700
0.1400
0.1600
2,787,671
+0.00(+0.00%)
Sep 20, 2023
0.1750
0.1800
0.1550
0.1600
1,249,999
-0.02(-11.11%)
Sep 19, 2023
0.2000
0.2000
0.1700
0.1800
995,209
-0.01(-5.26%)
Sep 18, 2023
0.2350
0.2350
0.1800
0.1900
1,637,779
-0.03(-13.64%)
Sep 15, 2023
0.2700
0.3000
0.2150
0.2200
1,610,963
-0.04(-15.38%)
Sep 14, 2023
0.2200
0.2700
0.2100
0.2600
1,205,681
+0.06(+30.00%)
Sep 13, 2023
0.2050
0.2200
0.1950
0.2000
150,464
+0.01(+2.56%)
Sep 12, 2023
0.1950
0.2150
0.1950
0.1950
273,065
+0.01(+2.63%)
Sep 11, 2023
0.2200
0.2250
0.1900
0.1900
306,997
-0.03(-13.64%)
Sep 08, 2023
0.2300
0.2350
0.2100
0.2200
218,766
-0.01(-6.38%)
Sep 07, 2023
0.2400
0.2450
0.2300
0.2350
76,409
-0.01(-4.08%)
Sep 06, 2023
0.2150
0.2500
0.2150
0.2450
299,585
+0.03(+13.95%)
Sep 05, 2023
0.2200
0.2250
0.2100
0.2150
77,713
-0.02(-6.52%)
Sep 01, 2023
0.2300
0
+0.01(+4.55%)
Aug 31, 2023
0.2200
0.2200
0.2100
0.2200
262,506
+0.00(+0.00%)
Aug 30, 2023
0.2200
0.2250
0.2100
0.2200
214,286
-0.01(-2.22%)
Aug 29, 2023
0.2200
0.2400
0.2200
0.2250
163,830
+0.00(+0.00%)
Aug 28, 2023
0.2250
0.2300
0.2100
0.2250
140,344
+0.01(+2.27%)
Aug 25, 2023
0.2350
0.2350
0.2100
0.2200
145,246
-0.01(-6.38%)
Aug 24, 2023
0.2300
0.2450
0.2250
0.2350
253,269
-0.01(-2.08%)
Aug 23, 2023
0.1850
0.2400
0.1850
0.2400
618,669
+0.05(+26.32%)
Aug 22, 2023
0.2150
0.2150
0.1850
0.1900
749,981
-0.02(-9.52%)
Aug 21, 2023
0.2200
0.2300
0.2000
0.2100
383,013
-0.01(-2.33%)
Aug 18, 2023
0.2400
0.2400
0.2150
0.2150
501,706
-0.03(-12.24%)
Aug 17, 2023
0.2500
0.2600
0.2450
0.2450
97,382
-0.01(-2.00%)
Aug 16, 2023
0.2300
0.2600
0.2300
0.2500
176,704
+0.01(+4.17%)
Aug 15, 2023
0.2500
0.2500
0.2250
0.2400
486,350
-0.01(-4.00%)
Aug 14, 2023
0.2500
0.2600
0.2300
0.2500
173,053
-0.01(-1.96%)
Aug 11, 2023
0.2550
0.2700
0.2450
0.2550
462,429
+0.01(+2.00%)
Aug 10, 2023
0.2900
0.2900
0.2400
0.2500
1,075,632
-0.04(-13.79%)
Aug 09, 2023
0.2900
0.3000
0.2650
0.2900
559,803
-0.02(-4.92%)
Aug 08, 2023
0.3250
0.3250
0.3000
0.3050
205,772
-0.02(-6.15%)
Aug 04, 2023
0.3250
0
+0.01(+1.56%)
Aug 03, 2023
0.3300
0.3350
0.3200
0.3200
95,129
-0.02(-4.48%)
Aug 02, 2023
0.2950
0.3350
0.2900
0.3350
901,643
+0.04(+13.56%)
Aug 01, 2023
0.3000
0.3000
0.2900
0.2950
242,017
-0.01(-1.67%)
Jul 31, 2023
0.3050
0.3150
0.2950
0.3000
222,288
+0.00(+0.00%)
Jul 28, 2023
0.3000
0.3100
0.2950
0.3000
215,285
+0.00(+0.00%)
Jul 27, 2023
0.3150
0.3150
0.2900
0.3000
168,107
+0.00(+0.00%)
Jul 26, 2023
0.2950
0.3250
0.2900
0.3000
321,414
+0.01(+3.45%)
Jul 25, 2023
0.3000
0.3050
0.2850
0.2900
289,330
-0.02(-6.45%)
Jul 24, 2023
0.3150
0.3150
0.2900
0.3100
495,804
-0.01(-3.13%)
Jul 21, 2023
0.3300
0.3300
0.3050
0.3200
520,544
-0.02(-5.88%)
Jul 20, 2023
0.3150
0.3400
0.3100
0.3400
211,009
+0.03(+9.68%)
Jul 19, 2023
0.3300
0.3300
0.3100
0.3100
188,551
-0.02(-6.06%)
Jul 18, 2023
0.3150
0.3350
0.2900
0.3300
410,960
+0.03(+8.20%)
Jul 17, 2023
0.3150
0.3150
0.2900
0.3050
631,956
-0.03(-7.58%)
Jul 14, 2023
0.3400
0.3400
0.2800
0.3300
2,686,586
-0.01(-1.49%)
Jul 13, 2023
0.3650
0.3650
0.3250
0.3350
718,273
-0.02(-6.94%)
Jul 12, 2023
0.3900
0.3900
0.3550
0.3600
408,347
-0.03(-7.69%)
Jul 11, 2023
0.3700
0.4000
0.3700
0.3900
517,915
+0.01(+1.30%)
Jul 10, 2023
0.3850
0.3900
0.3650
0.3850
323,017
-0.01(-1.28%)
Jul 07, 2023
0.3750
0.3900
0.3600
0.3900
616,168
+0.02(+5.41%)
Jul 06, 2023
0.3800
0.3850
0.3050
0.3700
1,209,295
-0.03(-6.33%)
Jul 05, 2023
0.4000
0.4050
0.3750
0.3950
615,026
+0.01(+1.28%)
Jul 04, 2023
0.4000
0.4250
0.3800
0.3900
1,595,877
-0.01(-1.27%)
Jun 30, 2023
0.3950
0
+0.00(+0.00%)
Jun 29, 2023
0.3850
0.3950
0.3750
0.3950
547,785
+0.02(+5.33%)
Jun 28, 2023
0.3550
0.3950
0.3450
0.3750
550,272
+0.02(+5.63%)
Jun 27, 2023
0.3650
0.4200
0.3550
0.3550
1,268,585
-0.02(-5.33%)
Jun 26, 2023
0.3650
0.3900
0.3450
0.3750
1,341,348
+0.02(+4.17%)
Jun 23, 2023
0.3200
0.3700
0.3050
0.3600
1,699,214
+0.04(+12.50%)
Jun 22, 2023
0.2950
0.3250
0.2700
0.3200
894,880
+0.02(+6.67%)
Jun 21, 2023
0.2800
0.3000
0.2600
0.3000
672,084
+0.02(+9.09%)
Jun 20, 2023
0.2850
0.2900
0.2600
0.2750
918,227
+0.00(+0.00%)
Jun 19, 2023
0.2800
0.2950
0.2700
0.2750
731,127
+0.00(+0.00%)
Jun 16, 2023
0.2600
0.3250
0.2600
0.2750
4,352,168
+0.02(+7.84%)
Jun 15, 2023
0.2450
0.2550
0.2300
0.2550
1,015,283
+0.01(+4.08%)
Jun 14, 2023
0.2650
0.2650
0.2350
0.2450
1,919,168
-0.02(-5.77%)
Jun 13, 2023
0.2850
0.2950
0.2350
0.2600
6,153,545
-0.07(-21.21%)
Jun 12, 2023
0.3400
0.3900
0.3300
0.3300
2,331,133
+0.05(+15.79%)
Jun 09, 2023
0.3150
0.3200
0.2850
0.2850
438,839
-0.02(-5.00%)
Jun 08, 2023
0.2900
0.3000
0.2850
0.3000
164,691
+0.01(+3.45%)
Jun 07, 2023
0.3400
0.3400
0.2900
0.2900
797,498
-0.05(-13.43%)
Jun 06, 2023
0.3550
0.3550
0.3150
0.3350
232,680
-0.01(-1.47%)
Jun 05, 2023
0.3150
0.3450
0.3100
0.3400
323,587
+0.01(+3.03%)
Jun 02, 2023
0.3250
0.3300
0.2950
0.3300
629,539
+0.03(+8.20%)
Jun 01, 2023
0.3200
0.3300
0.2800
0.3050
630,065
-0.03(-8.96%)
May 31, 2023
0.2800
0.3400
0.2700
0.3350
818,330
+0.07(+24.07%)
May 30, 2023
0.3300
0.3300
0.2550
0.2700
2,710,686
-0.05(-15.62%)
May 29, 2023
0.3900
0.3950
0.3200
0.3200
1,320,694
-0.05(-14.67%)
May 26, 2023
0.4000
0.4100
0.3750
0.3750
589,706
-0.03(-6.25%)
May 25, 2023
0.4200
0.4300
0.3800
0.4000
368,068
-0.01(-2.44%)
May 24, 2023
0.3800
0.4250
0.3550
0.4100
1,105,977
+0.03(+9.33%)
May 23, 2023
0.4200
0.4250
0.3600
0.3750
1,074,327
-0.06(-13.79%)
May 19, 2023
0.4350
0
+0.01(+2.35%)
May 18, 2023
0.4450
0.4450
0.3850
0.4250
1,141,799
-0.02(-4.49%)
May 17, 2023
0.4400
0.4800
0.4400
0.4450
787,629
+0.01(+2.30%)
May 16, 2023
0.4450
0.4850
0.4350
0.4350
1,126,061
+0.00(+0.00%)
May 15, 2023
0.4300
0.4650
0.4200
0.4350
746,667
-0.01(-1.14%)
May 12, 2023
0.4300
0.4650
0.4300
0.4400
976,435
+0.01(+1.15%)
May 11, 2023
0.3750
0.4350
0.3700
0.4350
1,864,138
+0.08(+20.83%)
May 10, 2023
0.3600
0.3750
0.3400
0.3600
1,065,563
-0.01(-1.37%)
May 09, 2023
0.3500
0.3800
0.3450
0.3650
952,626
+0.02(+7.35%)
May 08, 2023
0.3000
0.3550
0.2900
0.3400
1,836,115
+0.03(+9.68%)
May 05, 2023
0.3900
0.3900
0.2900
0.3100
2,251,237
-0.08(-19.48%)
May 04, 2023
0.4250
0.4400
0.3850
0.3850
743,581
-0.03(-8.33%)
May 03, 2023
0.4150
0.4300
0.3600
0.4200
1,853,276
+0.03(+7.69%)
May 02, 2023
0.5300
0.5400
0.3850
0.3900
4,292,538
-0.10(-20.41%)
May 01, 2023
0.4500
0.5000
0.4350
0.4900
1,487,376
+0.03(+7.69%)
Apr 28, 2023
0.4400
0.4650
0.4100
0.4550
1,836,784
+0.01(+1.11%)
Apr 27, 2023
0.4750
0.4900
0.4500
0.4500
1,471,048
-0.02(-4.26%)
Apr 26, 2023
0.4100
0.4800
0.3900
0.4700
2,653,899
+0.05(+13.25%)
Apr 25, 2023
0.4050
0.4700
0.3850
0.4150
2,725,621
+0.02(+6.41%)
Apr 24, 2023
0.3600
0.3900
0.3550
0.3900
580,789
+0.05(+13.04%)
Apr 21, 2023
0.3200
0.3600
0.3200
0.3450
540,019
+0.02(+7.81%)
Apr 20, 2023
0.3750
0.3850
0.3100
0.3200
1,731,236
-0.04(-11.11%)
Apr 19, 2023
0.3400
0.3900
0.3250
0.3600
2,050,842
+0.02(+4.35%)
Apr 18, 2023
0.3250
0.3500
0.3150
0.3450
1,402,435
+0.03(+9.52%)
Apr 17, 2023
0.2950
0.3550
0.2900
0.3150
1,828,787
+0.03(+12.50%)
Apr 14, 2023
0.2600
0.2900
0.2550
0.2800
784,208
+0.02(+7.69%)
Apr 13, 2023
0.2500
0.2650
0.2500
0.2600
601,183
+0.00(+0.00%)
Apr 12, 2023
0.2800
0.2950
0.2600
0.2600
897,075
-0.02(-8.77%)
Apr 11, 2023
0.2500
0.3150
0.2400
0.2850
1,947,998
+0.03(+14.00%)
Apr 10, 2023
0.2350
0.2800
0.2350
0.2500
721,848
-0.01(-1.96%)
Apr 06, 2023
0.2550
0
+0.03(+13.33%)
Apr 05, 2023
0.2000
0.2400
0.1950
0.2250
1,067,544
+0.02(+12.50%)
Apr 04, 2023
0.1950
0.2100
0.1900
0.2000
1,044,990
+0.00(+0.00%)
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.