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
Terrascend Corp
(OP:
TRSSF
)
1.810
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Jul 5, 2023
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 (%)
Apr 30, 2019
6.310
6.310
6.000
6.100
55,097
-0.09(-1.39%)
Apr 29, 2019
5.990
6.250
5.990
6.186
57,928
+0.04(+0.59%)
Apr 26, 2019
6.240
6.260
6.147
6.149
61,200
-0.09(-1.39%)
Apr 25, 2019
6.072
6.236
6.000
6.236
38,457
+0.17(+2.87%)
Apr 24, 2019
6.170
6.182
5.980
6.062
30,725
-0.11(-1.75%)
Apr 23, 2019
6.038
6.265
6.038
6.170
90,170
+0.01(+0.16%)
Apr 22, 2019
6.058
6.240
6.054
6.160
109,110
+0.16(+2.67%)
Apr 18, 2019
6.190
6.282
5.871
6.000
122,000
+0.03(+0.50%)
Apr 17, 2019
6.014
6.020
5.950
5.970
65,332
+0.01(+0.17%)
Apr 16, 2019
5.878
5.995
5.750
5.960
154,457
+0.23(+4.01%)
Apr 15, 2019
5.904
5.990
5.730
5.730
62,694
-0.09(-1.63%)
Apr 12, 2019
5.594
5.924
5.550
5.825
136,700
+0.49(+9.19%)
Apr 11, 2019
5.309
5.600
5.227
5.335
99,681
-0.05(-0.88%)
Apr 10, 2019
5.500
5.633
5.374
5.382
28,799
-0.12(-2.15%)
Apr 09, 2019
5.862
5.862
5.500
5.500
21,122
-0.22(-3.81%)
Apr 08, 2019
5.590
6.090
5.580
5.718
63,098
+0.12(+2.10%)
Apr 05, 2019
5.499
5.648
5.499
5.600
23,300
-0.01(-0.22%)
Apr 04, 2019
5.885
5.885
5.512
5.612
27,689
-0.01(-0.25%)
Apr 03, 2019
5.490
5.810
5.490
5.626
34,990
-0.06(-1.12%)
Apr 02, 2019
6.000
6.000
5.531
5.690
36,293
-0.11(-1.87%)
Apr 01, 2019
5.904
6.150
5.798
5.798
181,202
-0.05(-0.88%)
Mar 29, 2019
5.734
5.890
5.500
5.850
37,900
+0.29(+5.16%)
Mar 28, 2019
5.960
5.960
5.450
5.563
19,987
-0.11(-1.96%)
Mar 27, 2019
5.654
5.680
5.452
5.674
37,694
+0.07(+1.33%)
Mar 26, 2019
5.488
5.760
5.488
5.600
23,608
+0.14(+2.64%)
Mar 25, 2019
5.600
5.600
5.380
5.456
51,122
-0.15(-2.64%)
Mar 22, 2019
5.915
5.929
5.330
5.604
104,100
-0.31(-5.18%)
Mar 21, 2019
5.773
6.000
5.773
5.910
27,288
+0.11(+1.91%)
Mar 20, 2019
6.018
6.180
5.791
5.800
90,330
-0.22(-3.70%)
Mar 19, 2019
5.970
6.120
5.970
6.023
39,581
+0.02(+0.38%)
Mar 18, 2019
5.900
6.050
5.900
6.000
58,927
-0.00(-0.02%)
Mar 15, 2019
6.160
6.160
5.990
6.002
15,400
-0.00(-0.08%)
Mar 14, 2019
5.883
6.080
5.846
6.006
84,586
+0.14(+2.33%)
Mar 13, 2019
5.991
6.080
5.817
5.870
84,181
+0.04(+0.69%)
Mar 12, 2019
5.759
6.060
5.759
5.830
31,851
-0.15(-2.51%)
Mar 11, 2019
6.050
6.066
5.880
5.980
23,587
+0.05(+0.91%)
Mar 08, 2019
5.750
6.000
5.750
5.926
14,200
+0.06(+1.09%)
Mar 07, 2019
5.883
6.050
5.810
5.862
18,055
+0.03(+0.55%)
Mar 06, 2019
6.000
6.014
5.830
5.830
48,043
-0.06(-1.04%)
Mar 05, 2019
5.900
6.100
5.891
5.891
58,517
-0.02(-0.32%)
Mar 04, 2019
5.980
6.100
5.898
5.910
44,542
+0.01(+0.10%)
Mar 01, 2019
6.058
6.100
5.800
5.904
64,500
-0.19(-3.12%)
Feb 28, 2019
6.076
6.200
6.000
6.094
65,749
+0.04(+0.73%)
Feb 27, 2019
6.140
6.140
6.037
6.050
12,484
-0.09(-1.52%)
Feb 26, 2019
6.100
6.250
6.000
6.144
19,441
+0.09(+1.51%)
Feb 25, 2019
6.245
6.370
6.000
6.052
49,481
-0.20(-3.14%)
Feb 22, 2019
6.380
6.380
6.070
6.248
54,000
-0.01(-0.18%)
Feb 21, 2019
6.390
6.584
6.200
6.260
22,570
-0.13(-2.10%)
Feb 20, 2019
6.630
6.690
6.394
6.394
40,149
-0.21(-3.12%)
Feb 19, 2019
6.560
6.700
6.392
6.600
43,436
+0.00(+0.00%)
Feb 15, 2019
6.343
6.609
6.304
6.600
148,300
+0.25(+3.94%)
Feb 14, 2019
6.313
6.400
6.092
6.350
43,451
+0.08(+1.31%)
Feb 13, 2019
6.400
6.400
6.100
6.268
59,402
+0.08(+1.28%)
Feb 12, 2019
6.184
6.390
6.120
6.189
88,649
-0.01(-0.18%)
Feb 11, 2019
6.400
6.400
6.030
6.200
155,351
+0.08(+1.31%)
Feb 08, 2019
5.955
6.350
5.955
6.120
25,000
+0.11(+1.82%)
Feb 07, 2019
5.940
6.230
5.860
6.010
40,693
-0.08(-1.26%)
Feb 06, 2019
6.643
6.650
5.787
6.087
132,042
-0.59(-8.79%)
Feb 05, 2019
6.410
6.760
6.410
6.674
37,924
+0.11(+1.74%)
Feb 04, 2019
6.484
7.010
6.460
6.560
145,418
-0.29(-4.19%)
Feb 01, 2019
6.685
7.006
6.590
6.847
68,800
+0.17(+2.61%)
Jan 31, 2019
6.400
6.710
6.272
6.673
42,522
+0.27(+4.26%)
Jan 30, 2019
6.190
6.420
6.014
6.400
37,130
+0.21(+3.39%)
Jan 29, 2019
6.370
6.370
5.750
6.190
40,253
-0.06(-1.03%)
Jan 28, 2019
6.130
6.272
5.966
6.254
53,160
+0.27(+4.52%)
Jan 25, 2019
5.884
6.030
5.800
5.984
70,300
+0.19(+3.30%)
Jan 24, 2019
5.716
5.884
5.443
5.793
70,380
+0.10(+1.79%)
Jan 23, 2019
5.720
5.850
5.340
5.691
142,881
+0.35(+6.53%)
Jan 22, 2019
4.602
5.353
4.602
5.342
380,425
+0.85(+18.98%)
Jan 18, 2019
4.505
4.505
4.242
4.490
53,900
+0.20(+4.66%)
Jan 17, 2019
4.380
4.500
4.290
4.290
43,053
-0.04(-0.92%)
Jan 16, 2019
4.500
4.580
4.260
4.330
84,304
-0.05(-1.14%)
Jan 15, 2019
4.520
4.520
4.344
4.380
83,902
-0.14(-3.15%)
Jan 14, 2019
4.750
4.900
4.385
4.523
66,995
-0.10(-2.11%)
Jan 11, 2019
4.479
4.721
4.427
4.620
79,800
+0.23(+5.35%)
Jan 10, 2019
4.396
4.474
4.294
4.385
87,687
+0.01(+0.23%)
Jan 09, 2019
4.400
4.490
4.371
4.375
53,674
+0.12(+2.94%)
Jan 08, 2019
4.462
4.580
4.250
4.250
63,558
-0.15(-3.41%)
Jan 07, 2019
4.820
4.820
4.386
4.400
61,706
+0.04(+0.83%)
Jan 04, 2019
4.539
4.550
4.332
4.364
43,600
+0.03(+0.59%)
Jan 03, 2019
4.424
4.650
4.289
4.338
55,286
+0.05(+1.12%)
Jan 02, 2019
4.300
4.370
4.290
4.290
46,260
+0.01(+0.23%)
Dec 31, 2018
4.566
4.566
4.266
4.280
79,200
-0.01(-0.21%)
Dec 28, 2018
4.362
4.660
4.283
4.289
32,800
-0.00(-0.11%)
Dec 27, 2018
4.570
4.685
4.280
4.293
26,710
+0.04(+1.02%)
Dec 26, 2018
4.260
4.640
4.250
4.250
14,754
+0.00(+0.00%)
Dec 24, 2018
4.130
4.600
3.989
4.250
90,900
+0.16(+3.90%)
Dec 21, 2018
4.550
4.650
3.996
4.090
56,000
-0.46(-10.10%)
Dec 20, 2018
5.057
5.060
4.500
4.550
150,692
-0.50(-9.90%)
Dec 19, 2018
5.141
5.300
4.600
5.050
92,821
-0.15(-2.88%)
Dec 18, 2018
4.648
5.200
4.530
5.200
103,151
+0.70(+15.67%)
Dec 17, 2018
4.445
4.670
4.445
4.496
47,090
+0.05(+1.02%)
Dec 14, 2018
4.418
4.755
4.400
4.450
45,800
-0.00(-0.07%)
Dec 13, 2018
4.648
4.780
4.418
4.453
33,840
-0.30(-6.25%)
Dec 12, 2018
4.694
4.810
4.635
4.750
42,904
-0.04(-0.84%)
Dec 11, 2018
4.849
4.970
4.570
4.790
16,134
-0.06(-1.24%)
Dec 10, 2018
4.768
4.920
4.690
4.850
52,233
-0.14(-2.83%)
Dec 07, 2018
5.133
5.383
4.948
4.991
36,300
+0.08(+1.67%)
Dec 06, 2018
4.830
5.107
4.830
4.909
35,586
-0.20(-3.93%)
Dec 04, 2018
5.607
5.700
5.060
5.110
37,000
-0.25(-4.66%)
Dec 03, 2018
5.380
6.473
5.300
5.360
144,022
+0.13(+2.55%)
Nov 30, 2018
5.456
5.456
5.112
5.227
7,300
+0.03(+0.56%)
Nov 29, 2018
5.250
5.480
5.169
5.198
25,683
-0.00(-0.02%)
Nov 28, 2018
5.133
5.360
5.000
5.199
49,888
+0.05(+0.94%)
Nov 27, 2018
5.340
5.340
5.049
5.150
28,174
-0.23(-4.28%)
Nov 26, 2018
5.550
5.750
5.200
5.380
28,867
+0.08(+1.52%)
Nov 23, 2018
5.050
5.300
5.050
5.300
40,200
+0.00(+0.05%)
Nov 21, 2018
5.297
5.297
5.297
0
-0.10(-1.79%)
Nov 20, 2018
5.430
5.988
5.240
5.393
89,406
-0.41(-7.01%)
Nov 19, 2018
6.415
6.415
5.569
5.800
49,708
-0.25(-4.13%)
Nov 16, 2018
6.278
6.380
5.952
6.050
47,800
-0.12(-1.94%)
Nov 15, 2018
6.118
6.500
6.118
6.170
61,092
-0.06(-0.96%)
Nov 14, 2018
6.149
6.350
5.700
6.230
105,626
-0.07(-1.13%)
Nov 13, 2018
6.433
6.570
5.886
6.301
50,170
-0.09(-1.37%)
Nov 12, 2018
6.640
6.640
6.250
6.389
37,263
-0.04(-0.64%)
Nov 09, 2018
6.977
6.990
6.430
6.430
112,200
-0.43(-6.31%)
Nov 08, 2018
7.636
7.636
6.812
6.863
135,423
-0.71(-9.35%)
Nov 07, 2018
7.400
7.902
7.400
7.571
139,374
+0.27(+3.71%)
Nov 06, 2018
7.300
7.871
7.234
7.300
44,447
+0.05(+0.75%)
Nov 05, 2018
7.330
7.500
7.197
7.245
61,085
+0.08(+1.05%)
Nov 02, 2018
7.124
7.580
7.124
7.170
65,000
+0.02(+0.30%)
Nov 01, 2018
6.997
7.221
6.800
7.149
65,719
+0.14(+1.97%)
Oct 31, 2018
6.957
7.076
6.864
7.010
57,593
+0.51(+7.85%)
Oct 30, 2018
5.773
6.698
5.754
6.500
78,896
+0.10(+1.56%)
Oct 29, 2018
7.569
7.990
6.103
6.400
180,595
-0.55(-7.91%)
Oct 26, 2018
6.195
7.010
6.150
6.950
117,600
+0.70(+11.20%)
Oct 25, 2018
5.545
7.085
5.538
6.250
110,196
+0.49(+8.53%)
Oct 24, 2018
6.220
6.600
5.550
5.759
147,068
-0.31(-5.18%)
Oct 23, 2018
6.408
6.610
5.500
6.073
305,414
-0.93(-13.24%)
Oct 22, 2018
8.395
8.650
6.686
7.000
228,463
-1.16(-14.25%)
Oct 19, 2018
8.174
8.791
7.950
8.164
108,100
-0.24(-2.80%)
Oct 18, 2018
8.288
8.900
8.120
8.399
138,443
+0.22(+2.71%)
Oct 17, 2018
8.852
9.200
7.493
8.177
687,958
-1.02(-11.10%)
Oct 16, 2018
10.26
10.44
9.008
9.198
231,159
-0.53(-5.42%)
Oct 15, 2018
8.500
10.28
8.284
9.726
403,405
+1.63(+20.07%)
Oct 12, 2018
8.280
8.630
7.855
8.100
135,800
-0.04(-0.47%)
Oct 11, 2018
7.860
8.433
7.170
8.138
309,286
-0.21(-2.54%)
Oct 10, 2018
7.324
8.369
7.101
8.350
253,430
+1.26(+17.72%)
Oct 09, 2018
6.464
7.548
6.464
7.093
321,260
+0.13(+1.91%)
Oct 08, 2018
6.630
7.000
6.450
6.960
113,854
+0.64(+10.13%)
Oct 05, 2018
6.429
6.490
6.217
6.320
114,100
-0.18(-2.81%)
Oct 04, 2018
6.021
6.521
5.970
6.503
543,618
+0.45(+7.39%)
Oct 03, 2018
5.684
6.102
5.650
6.056
209,521
+0.50(+9.00%)
Oct 02, 2018
5.437
5.755
5.437
5.556
285,451
+0.20(+3.73%)
Oct 01, 2018
5.238
5.484
5.238
5.356
125,455
+0.31(+6.23%)
Sep 28, 2018
4.841
5.042
4.841
5.042
54,200
+0.13(+2.58%)
Sep 27, 2018
4.866
4.964
4.849
4.915
8,488
-0.05(-0.94%)
Sep 26, 2018
5.018
5.025
4.776
4.962
42,251
+0.09(+1.87%)
Sep 25, 2018
4.811
5.053
4.645
4.870
65,679
+0.29(+6.41%)
Sep 24, 2018
4.409
4.614
4.202
4.577
46,402
+0.58(+14.42%)
Sep 21, 2018
4.925
4.980
3.997
4.000
204,000
-1.00(-20.00%)
Sep 20, 2018
4.220
5.606
4.030
5.000
275,888
+0.96(+23.67%)
Sep 19, 2018
3.992
4.381
3.992
4.043
223,952
-0.11(-2.58%)
Sep 18, 2018
3.987
4.216
3.987
4.150
129,895
+0.00(+0.00%)
Sep 17, 2018
4.126
4.150
3.998
4.150
55,164
+0.02(+0.48%)
Sep 14, 2018
3.890
4.191
3.871
4.130
75,000
+0.14(+3.51%)
Sep 13, 2018
4.061
4.258
3.990
3.990
117,480
+0.00(+0.00%)
Sep 12, 2018
4.061
4.083
3.870
3.990
47,590
+0.12(+3.10%)
Sep 11, 2018
3.746
4.004
3.672
3.870
132,456
+0.12(+3.29%)
Sep 10, 2018
3.926
3.926
3.685
3.747
110,225
+0.15(+4.28%)
Sep 07, 2018
3.599
3.900
3.500
3.593
98,800
+0.04(+1.21%)
Sep 06, 2018
3.900
3.900
3.458
3.550
134,405
-0.35(-8.86%)
Sep 05, 2018
3.978
4.020
3.500
3.895
63,664
-0.06(-1.39%)
Sep 04, 2018
4.045
4.055
3.950
3.950
114,277
-0.12(-2.92%)
Aug 31, 2018
4.069
4.069
4.069
0
-0.03(-0.76%)
Aug 30, 2018
3.973
4.172
3.973
4.100
54,784
-0.10(-2.26%)
Aug 29, 2018
3.992
4.250
3.976
4.195
80,512
+0.24(+6.05%)
Aug 28, 2018
3.954
4.033
3.727
3.956
230,526
-0.06(-1.53%)
Aug 27, 2018
3.832
4.037
3.698
4.017
135,600
+0.21(+5.54%)
Aug 24, 2018
3.620
3.814
3.500
3.806
165,200
+0.24(+6.65%)
Aug 23, 2018
3.532
3.569
3.532
3.569
7,842
+0.07(+1.97%)
Aug 22, 2018
3.619
3.619
3.475
3.500
9,454
+0.00(+0.00%)
Aug 21, 2018
3.595
3.640
3.500
3.500
133,397
-0.07(-2.02%)
Aug 20, 2018
3.392
3.582
3.392
3.572
50,856
+0.17(+5.06%)
Aug 17, 2018
3.565
3.565
3.287
3.400
16,000
-0.17(-4.82%)
Aug 16, 2018
3.577
3.590
3.415
3.572
13,290
+0.07(+1.86%)
Aug 15, 2018
3.249
3.507
3.193
3.507
59,840
+0.46(+15.07%)
Aug 14, 2018
3.250
3.250
3.045
3.048
153,020
-0.20(-6.09%)
Aug 13, 2018
3.258
3.276
3.183
3.245
26,292
+0.00(+0.02%)
Aug 10, 2018
3.245
3.245
3.245
3.245
11,200
-0.00(-0.15%)
Aug 09, 2018
3.240
3.250
3.240
3.250
3,750
+0.01(+0.25%)
Aug 08, 2018
3.144
3.242
3.144
3.242
64,502
+0.03(+0.92%)
Aug 07, 2018
3.197
3.215
3.163
3.212
71,770
+0.01(+0.39%)
Aug 03, 2018
3.200
3.200
3.200
0
+0.00(+0.00%)
Aug 02, 2018
3.200
3.232
3.200
3.200
16,501
+0.02(+0.69%)
Aug 01, 2018
3.175
3.178
3.175
3.178
19,800
+0.00(+0.00%)
Jul 31, 2018
3.170
3.238
3.150
3.178
32,484
+0.03(+0.82%)
Jul 30, 2018
3.193
3.220
3.150
3.152
68,290
-0.04(-1.33%)
Jul 27, 2018
3.272
3.272
3.190
3.195
23,900
-0.10(-3.07%)
Jul 26, 2018
3.245
3.300
3.200
3.296
31,865
-0.00(-0.12%)
Jul 25, 2018
3.196
3.300
3.143
3.300
78,022
+0.11(+3.46%)
Jul 24, 2018
3.190
3.226
3.105
3.189
52,840
-0.01(-0.31%)
Jul 23, 2018
3.104
3.200
3.104
3.199
57,181
+0.11(+3.40%)
Jul 20, 2018
3.090
3.094
3.090
3.094
5,800
-0.01(-0.17%)
Jul 19, 2018
3.061
3.150
3.061
3.099
70,000
+0.00(+0.13%)
Jul 18, 2018
3.107
3.107
3.068
3.095
2,100
-0.09(-2.97%)
Jul 17, 2018
3.049
3.190
2.996
3.190
49,825
+0.02(+0.64%)
Jul 16, 2018
3.096
3.170
3.064
3.170
89,300
+0.08(+2.44%)
Jul 13, 2018
3.111
3.198
3.094
3.094
43,104
+0.00(+0.00%)
Jul 12, 2018
3.118
3.147
3.093
3.094
5,740
-0.00(-0.14%)
Jul 11, 2018
3.119
3.120
3.098
3.098
8,550
+0.00(+0.05%)
Jul 10, 2018
3.094
3.098
3.094
3.097
21,100
+0.04(+1.40%)
Jul 09, 2018
3.209
3.209
3.007
3.054
3,935
-0.09(-2.89%)
Jul 06, 2018
3.145
3.146
3.121
3.145
47,559
-0.01(-0.16%)
Jul 05, 2018
2.950
3.150
2.950
3.150
4,203
-0.12(-3.67%)
Jul 03, 2018
3.270
3.270
3.270
0
+0.12(+3.81%)
Jun 29, 2018
3.150
3.150
3.150
0
-0.10(-3.08%)
Jun 28, 2018
3.116
3.250
3.096
3.250
96,600
+0.21(+6.85%)
Jun 27, 2018
3.150
3.198
3.042
3.042
73,960
-0.07(-2.20%)
Jun 26, 2018
3.247
3.249
3.070
3.110
37,600
-0.11(-3.44%)
Jun 25, 2018
3.145
3.222
3.114
3.221
46,810
+0.13(+4.25%)
Jun 22, 2018
3.195
3.195
3.035
3.089
8,608
+0.09(+2.98%)
Jun 21, 2018
2.938
3.195
2.924
3.000
46,302
+0.12(+4.17%)
Jun 20, 2018
3.231
3.247
2.880
2.880
219,197
-0.41(-12.38%)
Jun 19, 2018
3.094
3.342
3.090
3.287
10,460
+0.19(+6.23%)
Jun 18, 2018
3.475
3.475
3.093
3.094
70,816
-0.28(-8.18%)
Jun 15, 2018
3.492
3.324
3.370
25,825
-0.12(-3.49%)
Jun 14, 2018
3.380
3.500
3.380
3.492
29,894
+0.09(+2.71%)
Jun 13, 2018
3.541
3.549
3.400
3.400
15,633
-0.04(-1.28%)
Jun 12, 2018
3.346
3.542
3.346
3.444
148,563
+0.10(+3.00%)
Jun 11, 2018
3.233
3.380
3.233
3.344
79,340
+0.09(+2.82%)
Jun 08, 2018
3.298
3.378
3.251
3.252
36,720
-0.06(-1.70%)
Jun 07, 2018
3.195
3.390
3.194
3.308
97,368
+0.09(+2.92%)
Jun 06, 2018
3.190
3.258
3.186
3.215
126,596
+0.03(+0.87%)
Jun 05, 2018
3.098
3.187
3.087
3.187
5,382
+0.09(+2.85%)
Jun 04, 2018
3.017
3.256
3.017
3.098
146,733
+0.02(+0.62%)
Jun 01, 2018
2.987
3.200
2.987
3.079
27,086
+0.11(+3.80%)
May 31, 2018
2.998
3.003
2.946
2.967
12,698
-0.09(-2.92%)
May 30, 2018
3.001
3.056
3.001
3.056
1,030
+0.06(+1.89%)
May 29, 2018
2.926
3.003
2.880
2.999
13,888
+0.02(+0.64%)
May 25, 2018
2.980
2.980
2.980
0
-0.02(-0.76%)
May 24, 2018
2.950
3.003
2.950
3.003
3,093
+0.00(+0.03%)
May 23, 2018
3.030
3.030
3.002
3.002
16,411
+0.00(+0.09%)
May 22, 2018
2.950
3.001
2.950
2.999
6,700
+0.12(+4.35%)
May 18, 2018
2.874
2.874
2.874
0
+0.07(+2.64%)
May 17, 2018
2.850
2.850
2.800
2.800
24,900
+0.07(+2.72%)
May 16, 2018
2.726
2.726
2.726
2.726
10,000
+0.01(+0.38%)
May 15, 2018
2.703
2.731
2.700
2.716
13,082
-0.04(-1.44%)
May 14, 2018
2.708
2.780
2.708
2.756
16,190
+0.09(+3.20%)
May 11, 2018
2.737
2.745
2.670
2.670
11,160
+0.02(+0.75%)
May 10, 2018
2.788
2.788
2.573
2.650
8,455
-0.15(-5.36%)
May 09, 2018
2.770
2.815
2.770
2.800
1,757
+0.05(+1.71%)
May 08, 2018
2.796
2.796
2.721
2.753
4,665
-0.05(-1.83%)
May 07, 2018
2.650
2.804
2.630
2.804
1,030
+0.16(+5.89%)
May 04, 2018
2.603
2.722
2.603
2.648
7,178
+0.03(+1.10%)
May 03, 2018
2.657
2.657
2.559
2.619
81,131
-0.07(-2.74%)
May 02, 2018
2.590
2.693
2.590
2.693
24,259
+0.10(+3.98%)
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.