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 28, 2023
1.590
1.680
1.571
1.680
182,918
+0.08(+5.00%)
Apr 27, 2023
1.560
1.740
1.560
1.600
178,419
+0.08(+5.51%)
Apr 26, 2023
1.520
1.540
1.500
1.516
131,094
-0.00(-0.23%)
Apr 25, 2023
1.515
1.600
1.515
1.520
53,957
+0.00(+0.00%)
Apr 24, 2023
1.500
1.530
1.500
1.520
59,299
-0.00(-0.03%)
Apr 21, 2023
1.590
1.640
1.500
1.520
102,386
-0.08(-4.97%)
Apr 20, 2023
1.690
1.720
1.551
1.600
169,937
-0.09(-5.51%)
Apr 19, 2023
1.605
1.710
1.530
1.693
199,076
+0.13(+8.54%)
Apr 18, 2023
1.570
1.570
1.510
1.560
79,926
+0.00(+0.00%)
Apr 17, 2023
1.550
1.560
1.500
1.560
162,217
+0.01(+0.32%)
Apr 14, 2023
1.520
1.570
1.510
1.555
170,321
+0.01(+0.97%)
Apr 13, 2023
1.450
1.580
1.450
1.540
167,281
+0.02(+1.32%)
Apr 12, 2023
1.450
1.540
1.419
1.520
183,170
+0.07(+4.83%)
Apr 11, 2023
1.450
1.470
1.410
1.450
131,869
+0.01(+0.69%)
Apr 10, 2023
1.410
1.500
1.400
1.440
42,499
-0.05(-3.36%)
Apr 06, 2023
1.370
1.490
1.370
1.490
44,018
+0.04(+2.76%)
Apr 05, 2023
1.490
1.493
1.440
1.450
49,470
-0.06(-3.97%)
Apr 04, 2023
1.530
1.534
1.530
1.510
54,414
-0.02(-1.31%)
Apr 03, 2023
1.508
1.550
1.505
1.530
248,536
+0.01(+0.66%)
Mar 31, 2023
1.498
1.550
1.498
1.520
65,288
-0.01(-0.65%)
Mar 30, 2023
1.480
1.560
1.480
1.530
173,919
+0.00(+0.00%)
Mar 29, 2023
1.460
1.540
1.460
1.530
133,318
+0.04(+2.58%)
Mar 28, 2023
1.442
1.500
1.435
1.492
55,592
+0.03(+2.16%)
Mar 27, 2023
1.470
1.480
1.394
1.460
345,724
+0.01(+0.80%)
Mar 24, 2023
1.450
1.460
1.390
1.448
366,606
+0.02(+1.29%)
Mar 23, 2023
1.360
1.470
1.360
1.430
60,167
+0.03(+2.14%)
Mar 22, 2023
1.430
1.444
1.360
1.400
100,941
+0.00(+0.00%)
Mar 21, 2023
1.460
1.460
1.369
1.400
127,242
-0.03(-2.10%)
Mar 20, 2023
1.540
1.540
1.350
1.430
1,379,963
-0.07(-4.67%)
Mar 17, 2023
1.550
1.550
1.440
1.500
105,880
+0.02(+1.35%)
Mar 16, 2023
1.570
1.630
1.442
1.480
198,521
-0.08(-5.13%)
Mar 15, 2023
1.590
1.620
1.523
1.560
120,295
-0.10(-6.02%)
Mar 14, 2023
1.720
1.750
1.620
1.660
181,581
+0.07(+4.40%)
Mar 13, 2023
1.530
1.615
1.500
1.590
60,471
+0.04(+2.68%)
Mar 10, 2023
1.530
1.660
1.530
1.548
48,597
-0.05(-3.16%)
Mar 09, 2023
1.655
1.720
1.540
1.599
150,493
-0.10(-5.94%)
Mar 08, 2023
1.720
1.750
1.660
1.700
118,762
-0.00(-0.29%)
Mar 07, 2023
1.700
1.740
1.660
1.705
3,114,867
+0.00(+0.29%)
Mar 06, 2023
1.710
1.770
1.650
1.700
68,438
-0.02(-1.16%)
Mar 03, 2023
1.780
1.780
1.690
1.720
43,406
+0.06(+3.72%)
Mar 02, 2023
1.430
1.800
1.430
1.658
37,954
+0.08(+4.96%)
Mar 01, 2023
1.510
1.610
1.470
1.580
37,115
+0.01(+0.73%)
Feb 28, 2023
1.530
1.640
1.510
1.569
94,258
-0.03(-1.97%)
Feb 27, 2023
1.629
1.710
1.530
1.600
131,884
-0.10(-5.88%)
Feb 24, 2023
1.660
1.720
1.580
1.700
150,966
+0.05(+2.97%)
Feb 23, 2023
1.634
1.680
1.620
1.651
61,147
-0.01(-0.53%)
Feb 22, 2023
1.700
1.720
1.640
1.660
28,680
-0.04(-2.36%)
Feb 21, 2023
1.770
1.790
1.580
1.700
195,298
-0.11(-6.08%)
Feb 17, 2023
1.734
1.810
1.681
1.810
124,116
+0.04(+2.26%)
Feb 16, 2023
1.710
1.790
1.650
1.770
104,060
+0.07(+3.96%)
Feb 15, 2023
1.637
1.730
1.584
1.703
165,916
+0.00(+0.15%)
Feb 14, 2023
1.590
1.700
1.485
1.700
72,901
+0.11(+6.96%)
Feb 13, 2023
1.555
1.590
1.520
1.589
110,772
+0.07(+4.57%)
Feb 10, 2023
1.470
1.543
1.470
1.520
45,983
+0.05(+3.40%)
Feb 09, 2023
1.580
1.580
1.370
1.470
125,604
+0.02(+1.73%)
Feb 08, 2023
1.431
1.470
1.431
1.445
32,650
-0.03(-2.36%)
Feb 07, 2023
1.530
1.553
1.420
1.480
69,696
-0.03(-1.99%)
Feb 06, 2023
1.550
1.580
1.495
1.510
73,303
+0.02(+1.34%)
Feb 03, 2023
1.510
1.590
1.490
1.490
60,871
-0.03(-1.97%)
Feb 02, 2023
1.490
1.565
1.440
1.520
270,895
+0.04(+2.70%)
Feb 01, 2023
1.230
1.500
1.230
1.480
135,759
+0.10(+7.59%)
Jan 31, 2023
1.250
1.400
1.240
1.376
48,086
+0.13(+10.05%)
Jan 30, 2023
1.260
1.350
1.250
1.250
97,355
+0.00(+0.00%)
Jan 27, 2023
1.210
1.280
1.210
1.250
43,104
+0.04(+3.31%)
Jan 26, 2023
1.260
1.322
1.150
1.210
258,663
-0.11(-8.33%)
Jan 25, 2023
1.340
1.370
1.271
1.320
54,525
-0.02(-1.49%)
Jan 24, 2023
1.350
1.360
1.300
1.340
28,726
-0.00(-0.22%)
Jan 23, 2023
1.370
1.406
1.310
1.343
171,581
-0.03(-1.97%)
Jan 20, 2023
1.250
1.420
1.250
1.370
45,862
-0.02(-1.44%)
Jan 19, 2023
1.440
1.440
1.350
1.390
57,196
-0.04(-2.80%)
Jan 18, 2023
1.460
1.480
1.420
1.430
45,688
-0.05(-3.51%)
Jan 17, 2023
1.420
1.500
1.420
1.482
83,494
-0.02(-1.07%)
Jan 13, 2023
1.475
1.558
1.440
1.498
149,367
-0.03(-2.09%)
Jan 12, 2023
1.460
1.550
1.420
1.530
41,894
+0.07(+4.79%)
Jan 11, 2023
1.410
1.470
1.390
1.460
75,313
+0.04(+3.08%)
Jan 10, 2023
1.370
1.430
1.330
1.416
140,805
+0.05(+3.39%)
Jan 09, 2023
1.250
1.470
1.250
1.370
94,506
-0.05(-3.52%)
Jan 06, 2023
1.389
1.460
1.360
1.420
164,493
+0.02(+1.43%)
Jan 05, 2023
1.150
1.400
1.150
1.400
234,650
+0.19(+15.70%)
Jan 04, 2023
1.178
1.240
1.110
1.210
110,181
+0.10(+8.93%)
Jan 03, 2023
1.030
1.180
1.030
1.111
5,043,005
-0.02(-1.70%)
Dec 30, 2022
1.050
1.130
1.030
1.130
543,736
+0.05(+4.63%)
Dec 29, 2022
1.000
1.090
1.000
1.080
441,424
+0.06(+5.88%)
Dec 28, 2022
1.100
1.170
1.010
1.020
623,114
-0.11(-9.73%)
Dec 27, 2022
1.190
1.290
1.110
1.130
283,809
-0.04(-3.42%)
Dec 23, 2022
1.200
1.270
1.150
1.170
519,873
-0.02(-1.68%)
Dec 22, 2022
1.295
1.295
1.175
1.190
339,528
-0.08(-6.67%)
Dec 21, 2022
1.250
1.320
1.200
1.275
608,705
+0.00(+0.39%)
Dec 20, 2022
1.250
1.363
1.243
1.270
519,322
-0.03(-2.01%)
Dec 19, 2022
1.585
1.646
1.260
1.296
680,728
-0.34(-20.73%)
Dec 16, 2022
1.510
1.700
1.500
1.635
356,070
+0.08(+5.48%)
Dec 15, 2022
1.665
1.741
1.500
1.550
371,502
-0.05(-3.13%)
Dec 14, 2022
1.797
1.825
1.593
1.600
341,034
-0.28(-14.89%)
Dec 13, 2022
1.904
1.940
1.760
1.880
314,014
-0.02(-1.05%)
Dec 12, 2022
1.920
2.020
1.830
1.900
132,108
-0.12(-5.87%)
Dec 09, 2022
1.735
2.130
1.735
2.018
444,819
+0.24(+13.39%)
Dec 08, 2022
1.952
2.000
1.776
1.780
316,197
-0.27(-13.17%)
Dec 07, 2022
2.140
2.140
1.860
2.050
420,746
-0.12(-5.53%)
Dec 06, 2022
2.380
2.380
1.770
2.170
759,449
-0.07(-3.13%)
Dec 05, 2022
2.180
2.500
2.150
2.240
1,055,219
+0.11(+5.16%)
Dec 02, 2022
2.050
2.262
1.840
2.130
731,135
+0.08(+3.91%)
Dec 01, 2022
1.800
2.120
1.800
2.050
432,016
+0.16(+8.47%)
Nov 30, 2022
1.835
1.914
1.820
1.890
162,660
+0.04(+2.16%)
Nov 29, 2022
1.865
1.890
1.800
1.850
125,249
-0.04(-2.12%)
Nov 28, 2022
1.850
1.920
1.746
1.890
6,237,936
+0.04(+2.16%)
Nov 25, 2022
1.850
1.990
1.700
1.850
82,261
+0.07(+3.93%)
Nov 23, 2022
1.780
2.006
1.653
1.780
697,199
+0.05(+2.89%)
Nov 22, 2022
1.530
1.730
1.530
1.730
86,302
+0.11(+6.76%)
Nov 21, 2022
1.780
1.788
1.600
1.620
145,325
-0.16(-8.97%)
Nov 18, 2022
1.832
1.856
1.650
1.780
244,083
-0.08(-4.30%)
Nov 17, 2022
1.720
1.860
1.650
1.860
314,715
+0.12(+6.90%)
Nov 16, 2022
1.675
1.750
1.580
1.740
257,116
+0.07(+4.19%)
Nov 15, 2022
1.580
1.670
1.530
1.670
585,878
+0.14(+9.15%)
Nov 14, 2022
1.590
1.680
1.510
1.530
480,038
-0.06(-3.52%)
Nov 11, 2022
1.630
1.640
1.580
1.586
135,590
-0.02(-1.50%)
Nov 10, 2022
1.568
1.650
1.480
1.610
165,488
+0.02(+1.26%)
Nov 09, 2022
1.640
1.700
1.520
1.590
319,231
+0.05(+3.25%)
Nov 08, 2022
1.540
1.600
1.480
1.540
127,475
+0.03(+2.22%)
Nov 07, 2022
1.630
1.640
1.500
1.506
197,370
-0.08(-5.25%)
Nov 04, 2022
1.600
1.630
1.560
1.590
116,767
+0.03(+1.92%)
Nov 03, 2022
1.500
1.580
1.500
1.560
208,028
+0.05(+3.31%)
Nov 02, 2022
1.520
1.600
1.500
1.510
121,863
-0.08(-4.95%)
Nov 01, 2022
1.640
1.690
1.520
1.589
175,341
-0.05(-3.13%)
Oct 31, 2022
1.540
1.703
1.500
1.640
496,093
+0.11(+7.19%)
Oct 28, 2022
1.555
1.590
1.500
1.530
73,752
-0.02(-1.07%)
Oct 27, 2022
1.593
1.600
1.546
1.546
93,963
-0.06(-3.94%)
Oct 26, 2022
1.580
1.651
1.580
1.610
221,472
+0.03(+1.90%)
Oct 25, 2022
1.540
1.730
1.540
1.580
270,507
+0.05(+3.27%)
Oct 24, 2022
1.500
1.640
1.480
1.530
188,311
-0.10(-6.08%)
Oct 21, 2022
1.620
1.650
1.570
1.629
147,563
+0.02(+1.18%)
Oct 20, 2022
1.600
1.683
1.547
1.610
177,300
+0.02(+0.94%)
Oct 19, 2022
1.430
1.654
1.430
1.595
354,378
+0.07(+4.93%)
Oct 18, 2022
1.470
1.520
1.431
1.520
628,023
+0.05(+3.40%)
Oct 17, 2022
1.470
1.570
1.450
1.470
325,728
-0.02(-1.34%)
Oct 14, 2022
1.500
1.590
1.400
1.490
308,171
-0.03(-1.97%)
Oct 13, 2022
1.448
1.580
1.440
1.520
418,479
+0.04(+2.70%)
Oct 12, 2022
1.490
1.550
1.460
1.480
226,981
-0.01(-0.67%)
Oct 11, 2022
1.700
1.700
1.400
1.490
591,265
-0.07(-4.49%)
Oct 10, 2022
1.650
1.800
1.520
1.560
279,648
-0.08(-4.87%)
Oct 07, 2022
1.800
1.970
1.550
1.640
1,506,873
-0.04(-2.38%)
Oct 06, 2022
1.320
2.000
1.320
1.680
939,419
+0.33(+24.44%)
Oct 05, 2022
1.260
1.387
1.260
1.350
192,531
-0.03(-2.17%)
Oct 04, 2022
1.230
1.390
1.230
1.380
176,856
+0.06(+4.94%)
Oct 03, 2022
1.275
1.350
1.220
1.315
360,946
+0.03(+2.73%)
Sep 30, 2022
1.284
1.340
1.210
1.280
301,672
-0.01(-0.78%)
Sep 29, 2022
1.300
1.380
1.280
1.290
150,151
-0.11(-7.88%)
Sep 28, 2022
1.320
1.400
1.300
1.400
465,409
+0.10(+7.72%)
Sep 27, 2022
1.340
1.380
1.280
1.300
266,488
-0.02(-1.52%)
Sep 26, 2022
1.300
1.400
1.300
1.320
424,045
-0.02(-1.49%)
Sep 23, 2022
1.495
1.495
1.320
1.340
763,504
-0.15(-10.07%)
Sep 22, 2022
1.550
1.550
1.490
1.490
344,481
-0.06(-3.87%)
Sep 21, 2022
1.600
1.600
1.550
1.550
105,475
-0.03(-1.90%)
Sep 20, 2022
1.555
1.590
1.550
1.580
138,975
+0.02(+1.28%)
Sep 19, 2022
1.560
1.650
1.560
1.560
387,102
-0.01(-0.64%)
Sep 16, 2022
1.650
1.650
1.550
1.570
159,762
-0.07(-4.01%)
Sep 15, 2022
1.620
1.740
1.620
1.636
117,247
-0.05(-3.22%)
Sep 14, 2022
1.710
1.710
1.650
1.690
73,009
+0.02(+1.20%)
Sep 13, 2022
1.770
1.770
1.650
1.670
342,218
-0.08(-4.84%)
Sep 12, 2022
1.830
1.830
1.710
1.755
431,596
-0.04(-1.96%)
Sep 09, 2022
1.850
1.850
1.750
1.790
187,326
+0.01(+0.56%)
Sep 08, 2022
1.800
1.800
1.719
1.780
170,164
+0.02(+1.14%)
Sep 07, 2022
1.730
1.850
1.680
1.760
225,183
+0.06(+3.53%)
Sep 06, 2022
1.860
1.860
1.680
1.700
157,296
-0.14(-7.36%)
Sep 02, 2022
1.813
1.950
1.813
1.835
187,911
-0.01(-0.27%)
Sep 01, 2022
1.930
1.930
1.800
1.840
64,397
-0.08(-4.17%)
Aug 31, 2022
1.830
1.920
1.750
1.920
276,897
+0.06(+3.23%)
Aug 30, 2022
1.940
1.951
1.780
1.860
5,497,910
-0.09(-4.69%)
Aug 29, 2022
1.800
1.990
1.765
1.952
256,474
+0.09(+4.92%)
Aug 26, 2022
1.909
1.960
1.800
1.860
426,014
-0.08(-4.12%)
Aug 25, 2022
1.822
2.020
1.750
1.940
518,753
+0.15(+8.38%)
Aug 24, 2022
1.640
1.800
1.640
1.790
547,549
+0.14(+8.48%)
Aug 23, 2022
1.642
1.720
1.641
1.650
240,543
-0.02(-1.19%)
Aug 22, 2022
1.710
1.725
1.620
1.670
455,582
-0.04(-2.34%)
Aug 19, 2022
1.730
1.750
1.670
1.710
566,957
-0.02(-1.21%)
Aug 18, 2022
1.730
1.805
1.730
1.731
750,735
-0.04(-2.20%)
Aug 17, 2022
1.880
1.915
1.750
1.770
506,532
-0.10(-5.35%)
Aug 16, 2022
1.935
1.984
1.830
1.870
636,565
-0.06(-3.11%)
Aug 15, 2022
2.100
2.130
1.913
1.930
719,468
-0.19(-8.75%)
Aug 12, 2022
2.320
2.320
1.844
2.115
3,243,821
-0.28(-11.87%)
Aug 11, 2022
2.300
2.450
2.280
2.400
860,090
+0.11(+4.80%)
Aug 10, 2022
2.300
2.395
2.275
2.290
401,090
+0.02(+1.05%)
Aug 09, 2022
2.400
2.460
2.260
2.266
124,011
-0.11(-4.78%)
Aug 08, 2022
2.380
2.570
2.302
2.380
550,199
+0.00(+0.00%)
Aug 05, 2022
2.325
2.460
2.280
2.380
346,290
+0.04(+1.71%)
Aug 04, 2022
2.490
2.490
2.330
2.340
197,712
+0.00(+0.00%)
Aug 03, 2022
2.510
2.554
2.340
2.340
197,404
-0.13(-5.26%)
Aug 02, 2022
2.318
2.530
2.300
2.470
185,619
+0.16(+6.93%)
Aug 01, 2022
2.380
2.490
2.280
2.310
134,644
-0.05(-2.12%)
Jul 29, 2022
2.495
2.550
2.340
2.360
111,235
-0.09(-3.53%)
Jul 28, 2022
2.390
2.550
2.390
2.446
159,752
-0.03(-1.35%)
Jul 27, 2022
2.520
2.700
2.370
2.480
257,182
-0.14(-5.34%)
Jul 26, 2022
2.650
2.710
2.530
2.620
86,612
-0.09(-3.32%)
Jul 25, 2022
2.880
2.880
2.635
2.710
5,333,383
+0.01(+0.37%)
Jul 22, 2022
2.730
2.900
2.680
2.700
352,864
-0.15(-5.26%)
Jul 21, 2022
2.747
2.870
2.600
2.850
500,133
+0.22(+8.37%)
Jul 20, 2022
2.680
3.090
2.630
2.630
575,693
-0.09(-3.23%)
Jul 19, 2022
2.700
2.740
2.560
2.718
163,906
+0.14(+5.32%)
Jul 18, 2022
2.850
2.850
2.578
2.580
125,537
+0.00(+0.02%)
Jul 15, 2022
2.760
2.800
2.520
2.580
329,646
-0.16(-5.84%)
Jul 14, 2022
2.220
2.750
2.220
2.740
245,916
+0.32(+13.22%)
Jul 13, 2022
2.330
2.490
2.310
2.420
128,529
+0.11(+4.76%)
Jul 12, 2022
2.230
2.400
2.180
2.310
136,761
+0.10(+4.52%)
Jul 11, 2022
2.420
2.420
2.170
2.210
159,158
-0.12(-5.15%)
Jul 08, 2022
2.521
2.521
2.250
2.330
210,353
-0.10(-4.31%)
Jul 07, 2022
2.580
2.600
2.420
2.435
139,562
-0.13(-4.89%)
Jul 06, 2022
2.460
2.610
2.370
2.560
134,476
+0.08(+3.23%)
Jul 05, 2022
2.280
2.480
2.250
2.480
742,564
+0.11(+4.64%)
Jul 01, 2022
2.290
2.490
2.250
2.370
152,725
+0.09(+3.95%)
Jun 30, 2022
2.420
2.550
2.260
2.280
535,073
-0.22(-8.80%)
Jun 29, 2022
2.570
2.615
2.500
2.500
265,972
-0.10(-3.85%)
Jun 28, 2022
2.840
2.840
2.480
2.600
157,911
-0.14(-5.11%)
Jun 27, 2022
2.660
2.860
2.600
2.740
338,512
+0.03(+1.20%)
Jun 24, 2022
2.495
2.730
2.425
2.707
385,017
+0.19(+7.65%)
Jun 23, 2022
2.670
2.670
2.300
2.515
934,064
-0.08(-3.27%)
Jun 22, 2022
2.560
2.600
2.340
2.600
500,648
+0.04(+1.56%)
Jun 21, 2022
2.642
2.760
2.500
2.560
262,337
-0.16(-5.88%)
Jun 17, 2022
2.620
2.770
2.560
2.720
149,261
-0.02(-0.65%)
Jun 16, 2022
2.720
2.910
2.670
2.738
219,797
-0.09(-3.25%)
Jun 15, 2022
3.110
3.120
2.800
2.830
430,599
-0.22(-7.21%)
Jun 14, 2022
3.570
3.570
2.975
3.050
214,623
-0.28(-8.41%)
Jun 13, 2022
3.220
3.650
3.220
3.330
168,118
-0.31(-8.52%)
Jun 10, 2022
3.430
3.640
3.330
3.640
58,214
+0.16(+4.60%)
Jun 09, 2022
3.270
3.630
3.270
3.480
135,740
-0.08(-2.25%)
Jun 08, 2022
3.600
4.000
3.480
3.560
185,419
-0.18(-4.81%)
Jun 07, 2022
3.695
3.900
3.695
3.740
76,924
-0.15(-3.86%)
Jun 06, 2022
3.805
3.900
3.670
3.890
53,283
+0.13(+3.46%)
Jun 03, 2022
3.870
3.870
3.670
3.760
89,788
-0.08(-2.08%)
Jun 02, 2022
3.770
3.890
3.690
3.840
75,888
+0.07(+1.99%)
Jun 01, 2022
3.975
4.190
3.740
3.765
126,742
-0.23(-5.87%)
May 31, 2022
3.690
4.000
3.600
4.000
110,380
+0.30(+8.11%)
May 27, 2022
3.740
3.795
3.410
3.700
482,858
-0.09(-2.37%)
May 26, 2022
3.550
3.950
3.550
3.790
46,205
-0.11(-2.82%)
May 25, 2022
3.820
4.020
3.720
3.900
194,967
+0.07(+1.83%)
May 24, 2022
3.930
3.930
3.746
3.830
74,098
-0.16(-4.01%)
May 23, 2022
3.970
4.080
3.840
3.990
39,632
+0.03(+0.76%)
May 20, 2022
3.750
3.990
3.700
3.960
78,820
+0.23(+6.02%)
May 19, 2022
3.520
3.830
3.520
3.735
61,024
+0.10(+2.75%)
May 18, 2022
3.600
3.780
3.538
3.635
110,721
-0.04(-0.95%)
May 17, 2022
3.919
3.940
3.660
3.670
100,758
-0.20(-5.13%)
May 16, 2022
3.910
3.910
3.716
3.868
249,817
-0.04(-1.06%)
May 13, 2022
3.600
3.910
3.600
3.910
306,949
+0.16(+4.27%)
May 12, 2022
3.670
3.920
3.600
3.750
185,524
-0.05(-1.32%)
May 11, 2022
3.600
4.000
3.600
3.800
368,709
-0.08(-2.06%)
May 10, 2022
3.750
3.950
3.750
3.880
158,740
-0.01(-0.26%)
May 09, 2022
3.950
4.000
3.750
3.890
212,869
-0.20(-4.89%)
May 06, 2022
3.775
4.100
3.420
4.090
408,809
+0.31(+8.20%)
May 05, 2022
4.010
4.150
3.750
3.780
530,777
-0.39(-9.35%)
May 04, 2022
4.280
4.280
4.020
4.170
396,738
-0.12(-2.80%)
May 03, 2022
4.630
4.640
4.240
4.290
177,042
-0.34(-7.34%)
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.