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
Red Robin Gourmet Burgers Inc
(NQ:
RRGB
)
8.440
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Apr 28, 2023
12.83
13.36
12.72
13.07
224,667
+0.27(+2.11%)
Apr 27, 2023
12.86
13.01
12.44
12.80
374,851
+0.09(+0.71%)
Apr 26, 2023
12.90
13.15
12.69
12.71
266,883
-0.10(-0.78%)
Apr 25, 2023
13.10
13.39
12.64
12.81
317,184
-0.38(-2.88%)
Apr 24, 2023
14.06
14.10
13.14
13.19
252,512
-0.86(-6.12%)
Apr 21, 2023
13.93
14.40
13.93
14.05
196,829
+0.09(+0.64%)
Apr 20, 2023
13.82
14.44
13.66
13.96
155,779
+0.02(+0.14%)
Apr 19, 2023
13.87
14.27
13.69
13.94
331,833
-0.12(-0.85%)
Apr 18, 2023
14.76
14.76
13.96
14.06
460,508
-0.56(-3.83%)
Apr 17, 2023
15.24
15.41
14.53
14.62
312,081
-0.62(-4.07%)
Apr 14, 2023
14.81
15.43
14.81
15.24
249,680
+0.40(+2.70%)
Apr 13, 2023
14.97
15.34
14.83
14.84
206,300
-0.07(-0.47%)
Apr 12, 2023
15.82
15.89
14.88
14.91
265,754
-0.72(-4.61%)
Apr 11, 2023
15.01
15.87
14.99
15.63
333,441
+0.69(+4.62%)
Apr 10, 2023
14.33
15.13
14.14
14.94
270,658
+0.53(+3.68%)
Apr 06, 2023
14.29
14.53
14.19
14.41
147,250
+0.09(+0.63%)
Apr 05, 2023
14.41
14.61
14.23
14.32
207,820
-0.20(-1.34%)
Apr 04, 2023
14.76
14.78
13.97
14.52
285,708
-0.24(-1.66%)
Apr 03, 2023
14.41
14.91
14.20
14.76
427,564
+0.44(+3.07%)
Mar 31, 2023
14.30
14.69
14.12
14.32
303,403
+0.09(+0.63%)
Mar 30, 2023
14.13
14.34
13.81
14.23
204,519
+0.23(+1.64%)
Mar 29, 2023
13.74
14.11
13.70
14.00
297,504
+0.42(+3.09%)
Mar 28, 2023
14.05
14.10
13.30
13.58
319,946
-0.44(-3.14%)
Mar 27, 2023
14.28
14.67
14.00
14.02
545,519
-0.10(-0.71%)
Mar 24, 2023
13.62
14.13
13.32
14.12
541,779
+0.35(+2.54%)
Mar 23, 2023
13.50
13.87
13.36
13.77
442,831
+0.19(+1.40%)
Mar 22, 2023
13.67
13.92
13.31
13.58
651,512
+0.43(+3.27%)
Mar 21, 2023
12.69
13.20
12.61
13.15
495,327
+0.66(+5.28%)
Mar 20, 2023
12.17
12.57
11.85
12.49
511,621
+0.32(+2.63%)
Mar 17, 2023
11.84
12.20
11.69
12.17
1,116,627
+0.15(+1.25%)
Mar 16, 2023
11.27
12.14
11.16
12.02
472,002
+0.57(+4.98%)
Mar 15, 2023
10.95
11.55
10.80
11.45
612,659
+0.46(+4.19%)
Mar 14, 2023
11.28
11.35
10.85
10.99
486,721
+0.08(+0.73%)
Mar 13, 2023
10.94
11.06
10.45
10.91
508,911
-0.40(-3.54%)
Mar 10, 2023
11.58
12.12
11.22
11.31
441,701
-0.36(-3.08%)
Mar 09, 2023
12.25
12.25
11.65
11.67
504,693
-0.67(-5.43%)
Mar 08, 2023
12.00
12.71
11.75
12.34
901,382
+0.64(+5.47%)
Mar 07, 2023
11.47
11.88
11.47
11.70
341,206
+0.20(+1.74%)
Mar 06, 2023
11.50
11.85
11.31
11.50
535,152
+0.00(+0.00%)
Mar 03, 2023
11.27
11.70
11.04
11.50
471,513
+0.31(+2.77%)
Mar 02, 2023
10.76
11.26
10.65
11.19
776,936
+0.37(+3.42%)
Mar 01, 2023
9.740
11.49
9.240
10.82
3,228,668
+2.31(+27.14%)
Feb 28, 2023
8.480
8.720
8.415
8.510
130,992
+0.03(+0.35%)
Feb 27, 2023
8.700
8.810
8.470
8.480
110,476
-0.13(-1.51%)
Feb 24, 2023
9.140
9.340
8.595
8.610
167,411
-0.74(-7.91%)
Feb 23, 2023
9.500
9.660
9.310
9.350
132,757
-0.04(-0.43%)
Feb 22, 2023
9.450
9.500
9.135
9.390
178,477
-0.01(-0.11%)
Feb 21, 2023
9.470
9.660
9.250
9.400
134,692
-0.18(-1.88%)
Feb 17, 2023
10.10
10.16
9.300
9.580
308,447
-0.61(-5.99%)
Feb 16, 2023
10.17
10.42
10.10
10.19
237,015
-0.16(-1.55%)
Feb 15, 2023
10.33
10.46
10.10
10.35
131,027
-0.03(-0.29%)
Feb 14, 2023
9.820
10.44
9.724
10.38
310,874
+0.47(+4.74%)
Feb 13, 2023
9.620
10.03
9.561
9.910
277,763
+0.31(+3.23%)
Feb 10, 2023
9.480
9.680
9.280
9.600
224,001
+0.02(+0.21%)
Feb 09, 2023
9.870
9.870
9.470
9.580
206,881
-0.19(-1.94%)
Feb 08, 2023
9.850
10.01
9.680
9.770
121,644
-0.20(-2.01%)
Feb 07, 2023
9.860
9.980
9.470
9.970
270,141
+0.06(+0.61%)
Feb 06, 2023
9.700
10.03
9.700
9.910
173,944
+0.14(+1.43%)
Feb 03, 2023
8.880
10.07
8.880
9.770
534,065
+0.75(+8.31%)
Feb 02, 2023
9.180
9.270
8.821
9.020
332,981
+0.10(+1.12%)
Feb 01, 2023
8.970
9.200
8.620
8.920
311,250
-0.02(-0.22%)
Jan 31, 2023
8.780
9.000
8.690
8.940
197,883
+0.23(+2.64%)
Jan 30, 2023
8.800
9.030
8.675
8.710
125,027
-0.26(-2.90%)
Jan 27, 2023
8.730
9.180
8.640
8.970
238,087
+0.24(+2.75%)
Jan 26, 2023
8.770
8.928
8.540
8.730
98,597
+0.09(+1.04%)
Jan 25, 2023
8.350
8.660
8.285
8.640
131,572
+0.13(+1.53%)
Jan 24, 2023
8.730
8.830
8.480
8.510
176,375
-0.34(-3.84%)
Jan 23, 2023
8.550
9.570
8.540
8.850
688,983
+0.29(+3.39%)
Jan 20, 2023
8.130
8.630
8.070
8.560
352,890
+0.55(+6.93%)
Jan 19, 2023
8.040
8.260
7.870
8.005
206,437
-0.17(-2.14%)
Jan 18, 2023
8.880
8.951
8.180
8.180
305,333
-0.62(-7.05%)
Jan 17, 2023
8.900
8.960
8.590
8.800
270,957
-0.07(-0.79%)
Jan 13, 2023
8.460
9.025
8.460
8.870
380,422
+0.28(+3.32%)
Jan 12, 2023
8.300
8.660
8.200
8.585
264,471
+0.34(+4.06%)
Jan 11, 2023
8.080
8.430
8.030
8.250
429,641
+0.23(+2.87%)
Jan 10, 2023
7.240
8.080
7.240
8.020
548,712
+0.73(+10.01%)
Jan 09, 2023
6.510
7.460
6.490
7.290
481,987
+0.93(+14.62%)
Jan 06, 2023
6.250
6.510
6.240
6.360
121,057
+0.19(+3.08%)
Jan 05, 2023
6.180
6.235
5.970
6.170
183,754
-0.10(-1.59%)
Jan 04, 2023
5.830
6.290
5.686
6.270
229,644
+0.46(+7.92%)
Jan 03, 2023
5.680
5.854
5.615
5.810
228,926
+0.23(+4.12%)
Dec 30, 2022
5.580
5.670
5.460
5.580
162,699
-0.02(-0.36%)
Dec 29, 2022
5.490
5.605
5.440
5.600
208,660
+0.21(+3.90%)
Dec 28, 2022
5.470
5.600
5.350
5.390
248,249
-0.11(-2.00%)
Dec 27, 2022
5.660
5.790
5.400
5.500
478,843
-0.20(-3.51%)
Dec 23, 2022
5.840
5.840
5.560
5.700
355,596
-0.17(-2.90%)
Dec 22, 2022
6.020
6.065
5.580
5.870
615,648
-0.23(-3.77%)
Dec 21, 2022
6.500
6.550
5.630
6.100
748,070
-0.53(-7.99%)
Dec 20, 2022
6.750
6.890
6.605
6.630
120,971
-0.17(-2.50%)
Dec 19, 2022
7.370
7.370
6.650
6.800
201,253
-0.62(-8.36%)
Dec 16, 2022
7.230
7.470
7.135
7.420
196,764
+0.15(+2.06%)
Dec 15, 2022
7.360
7.360
7.170
7.270
157,122
-0.23(-3.07%)
Dec 14, 2022
7.530
7.870
7.490
7.500
227,340
-0.02(-0.27%)
Dec 13, 2022
7.800
7.800
7.395
7.520
176,460
+0.07(+0.94%)
Dec 12, 2022
7.260
7.470
7.050
7.450
109,806
+0.16(+2.19%)
Dec 09, 2022
7.270
7.400
7.210
7.290
67,937
-0.03(-0.41%)
Dec 08, 2022
7.170
7.412
7.100
7.320
105,910
+0.14(+1.95%)
Dec 07, 2022
7.340
7.340
7.010
7.180
289,166
-0.08(-1.10%)
Dec 06, 2022
7.660
7.680
7.230
7.260
162,675
-0.43(-5.59%)
Dec 05, 2022
8.170
8.170
7.670
7.690
140,270
-0.55(-6.67%)
Dec 02, 2022
8.180
8.270
7.912
8.240
171,330
+0.00(+0.00%)
Dec 01, 2022
8.360
8.500
8.020
8.240
163,379
-0.05(-0.60%)
Nov 30, 2022
8.100
8.396
7.910
8.290
280,715
+0.21(+2.60%)
Nov 29, 2022
7.960
8.080
7.835
8.080
126,561
+0.13(+1.64%)
Nov 28, 2022
8.070
8.150
7.905
7.950
163,808
-0.21(-2.57%)
Nov 25, 2022
8.200
8.285
8.090
8.160
63,288
-0.14(-1.69%)
Nov 23, 2022
8.380
8.410
8.180
8.300
91,328
-0.04(-0.48%)
Nov 22, 2022
8.430
8.440
8.080
8.340
156,152
-0.09(-1.07%)
Nov 21, 2022
8.600
9.450
8.430
8.430
281,747
-0.10(-1.17%)
Nov 18, 2022
8.170
8.680
8.170
8.530
284,431
+0.37(+4.53%)
Nov 17, 2022
7.580
8.190
7.555
8.160
286,931
+0.29(+3.68%)
Nov 16, 2022
7.540
8.080
7.520
7.870
247,986
+0.22(+2.88%)
Nov 15, 2022
7.970
8.250
7.560
7.650
380,670
+0.07(+0.92%)
Nov 14, 2022
7.730
7.870
7.580
7.580
240,142
-0.20(-2.57%)
Nov 11, 2022
7.750
8.080
7.670
7.780
390,390
+0.23(+3.05%)
Nov 10, 2022
7.430
7.940
7.384
7.550
570,109
+0.67(+9.74%)
Nov 09, 2022
6.980
7.030
6.800
6.880
213,442
-0.22(-3.10%)
Nov 08, 2022
6.970
7.150
6.750
7.100
219,128
+0.15(+2.16%)
Nov 07, 2022
6.870
7.215
6.730
6.950
220,613
+0.11(+1.61%)
Nov 04, 2022
6.760
6.900
6.660
6.840
254,063
+0.13(+1.94%)
Nov 03, 2022
7.900
7.900
6.540
6.710
590,936
-1.00(-12.97%)
Nov 02, 2022
7.950
8.010
7.660
7.710
195,755
-0.19(-2.41%)
Nov 01, 2022
8.440
8.650
7.880
7.900
140,250
-0.32(-3.89%)
Oct 31, 2022
8.160
8.390
8.080
8.220
167,909
+0.02(+0.24%)
Oct 28, 2022
8.200
8.440
8.130
8.200
188,898
+0.03(+0.37%)
Oct 27, 2022
8.320
8.470
8.170
8.170
108,888
-0.04(-0.49%)
Oct 26, 2022
8.320
8.650
8.190
8.210
153,675
-0.06(-0.73%)
Oct 25, 2022
8.070
8.350
7.950
8.270
323,573
+0.21(+2.61%)
Oct 24, 2022
8.090
8.170
7.950
8.060
91,463
+0.00(+0.00%)
Oct 21, 2022
8.060
8.360
7.960
8.060
297,108
-0.05(-0.62%)
Oct 20, 2022
7.920
8.200
7.910
8.110
132,285
+0.14(+1.76%)
Oct 19, 2022
7.960
8.180
7.800
7.970
104,126
-0.02(-0.25%)
Oct 18, 2022
7.770
8.038
7.770
7.990
196,349
+0.43(+5.69%)
Oct 17, 2022
7.720
7.900
7.550
7.560
116,013
+0.07(+0.93%)
Oct 14, 2022
7.730
7.770
7.370
7.490
211,227
-0.13(-1.71%)
Oct 13, 2022
7.440
7.735
7.290
7.620
246,222
-0.16(-2.06%)
Oct 12, 2022
7.750
8.130
7.660
7.780
369,696
+0.26(+3.46%)
Oct 11, 2022
7.370
7.630
7.250
7.520
390,865
+0.18(+2.45%)
Oct 10, 2022
7.450
7.575
7.220
7.340
260,054
-0.13(-1.74%)
Oct 07, 2022
7.310
7.500
7.076
7.470
146,068
+0.03(+0.40%)
Oct 06, 2022
7.390
7.720
7.319
7.440
229,857
+0.03(+0.40%)
Oct 05, 2022
7.150
7.490
7.150
7.410
252,933
+0.13(+1.79%)
Oct 04, 2022
6.870
7.300
6.831
7.280
263,005
+0.63(+9.47%)
Oct 03, 2022
6.850
6.860
6.320
6.650
296,264
-0.08(-1.19%)
Sep 30, 2022
6.700
6.800
6.480
6.730
287,634
+0.01(+0.15%)
Sep 29, 2022
6.550
6.790
6.360
6.720
415,492
+0.04(+0.60%)
Sep 28, 2022
6.260
6.850
6.260
6.680
389,056
+0.47(+7.57%)
Sep 27, 2022
6.340
6.528
5.950
6.210
410,464
-0.01(-0.16%)
Sep 26, 2022
6.430
6.650
6.140
6.220
215,686
-0.24(-3.72%)
Sep 23, 2022
6.690
6.750
6.350
6.460
317,833
-0.27(-4.01%)
Sep 22, 2022
7.130
7.130
6.570
6.730
479,099
-0.30(-4.27%)
Sep 21, 2022
7.310
7.360
7.000
7.030
257,503
-0.25(-3.43%)
Sep 20, 2022
7.350
7.400
7.085
7.280
219,312
-0.16(-2.15%)
Sep 19, 2022
7.500
7.750
7.395
7.440
134,041
-0.20(-2.62%)
Sep 16, 2022
7.550
7.660
7.400
7.640
172,121
-0.09(-1.16%)
Sep 15, 2022
7.580
8.050
7.580
7.730
208,954
+0.09(+1.18%)
Sep 14, 2022
7.760
7.770
7.510
7.640
208,982
+0.04(+0.53%)
Sep 13, 2022
7.980
8.070
7.540
7.600
210,231
-0.67(-8.10%)
Sep 12, 2022
8.080
8.335
8.060
8.270
152,629
+0.29(+3.63%)
Sep 09, 2022
7.710
8.300
7.710
7.980
193,968
+0.04(+0.50%)
Sep 08, 2022
7.980
8.035
7.720
7.940
141,386
-0.06(-0.75%)
Sep 07, 2022
7.480
8.105
7.402
8.000
186,036
+0.47(+6.24%)
Sep 06, 2022
7.820
7.830
7.430
7.530
269,539
-0.26(-3.34%)
Sep 02, 2022
7.750
7.870
7.506
7.790
144,033
+0.21(+2.77%)
Sep 01, 2022
7.400
7.580
7.280
7.580
236,480
+0.15(+2.02%)
Aug 31, 2022
7.720
7.720
7.350
7.430
200,111
-0.13(-1.72%)
Aug 30, 2022
7.950
7.950
7.512
7.560
154,926
-0.18(-2.33%)
Aug 29, 2022
7.800
7.960
7.660
7.740
165,214
-0.16(-2.03%)
Aug 26, 2022
8.350
8.400
7.820
7.900
239,906
-0.38(-4.59%)
Aug 25, 2022
8.170
8.440
8.040
8.280
114,641
+0.16(+1.97%)
Aug 24, 2022
7.950
8.230
7.830
8.120
129,245
+0.14(+1.75%)
Aug 23, 2022
8.060
8.360
7.950
7.980
154,427
-0.09(-1.12%)
Aug 22, 2022
8.140
8.210
7.910
8.070
306,214
-0.30(-3.58%)
Aug 19, 2022
8.640
8.720
8.270
8.370
298,313
-0.44(-4.99%)
Aug 18, 2022
8.860
8.900
8.630
8.810
157,256
-0.04(-0.45%)
Aug 17, 2022
8.890
8.981
8.630
8.850
254,138
-0.20(-2.21%)
Aug 16, 2022
8.770
9.210
8.680
9.050
268,541
+0.22(+2.49%)
Aug 15, 2022
8.680
9.050
8.595
8.830
269,132
+0.03(+0.34%)
Aug 12, 2022
9.000
9.100
8.500
8.800
602,178
+0.08(+0.92%)
Aug 11, 2022
8.460
10.35
8.460
8.720
1,527,067
-1.93(-18.12%)
Aug 10, 2022
10.08
10.81
10.06
10.65
672,157
+0.88(+9.01%)
Aug 09, 2022
10.02
10.25
9.660
9.770
323,908
-0.42(-4.12%)
Aug 08, 2022
9.410
10.34
9.410
10.19
382,733
+0.83(+8.87%)
Aug 05, 2022
9.320
9.699
9.260
9.360
138,333
-0.12(-1.27%)
Aug 04, 2022
9.930
9.930
9.430
9.480
186,854
-0.37(-3.76%)
Aug 03, 2022
9.220
9.870
9.200
9.850
249,639
+0.74(+8.12%)
Aug 02, 2022
8.500
9.240
8.380
9.110
284,653
+0.53(+6.18%)
Aug 01, 2022
8.650
8.810
8.420
8.580
190,703
-0.16(-1.83%)
Jul 29, 2022
8.880
9.005
8.640
8.740
219,035
-0.14(-1.58%)
Jul 28, 2022
8.330
8.930
8.330
8.880
220,639
+0.53(+6.35%)
Jul 27, 2022
8.240
8.420
8.140
8.350
169,511
+0.28(+3.47%)
Jul 26, 2022
8.540
8.590
8.011
8.070
241,354
-0.54(-6.27%)
Jul 25, 2022
8.450
8.640
8.150
8.610
167,416
+0.15(+1.77%)
Jul 22, 2022
8.950
8.960
8.400
8.460
218,306
-0.44(-4.94%)
Jul 21, 2022
9.060
9.060
8.690
8.900
320,029
-0.31(-3.37%)
Jul 20, 2022
8.920
9.270
8.920
9.210
230,542
+0.29(+3.25%)
Jul 19, 2022
8.610
9.210
8.490
8.920
373,727
+0.49(+5.81%)
Jul 18, 2022
8.250
8.587
8.205
8.430
291,413
+0.29(+3.56%)
Jul 15, 2022
8.400
8.600
8.060
8.140
632,132
+0.23(+2.91%)
Jul 14, 2022
7.670
8.030
7.638
7.910
256,523
+0.06(+0.76%)
Jul 13, 2022
7.580
7.855
7.410
7.850
256,448
+0.08(+1.03%)
Jul 12, 2022
7.640
7.910
7.560
7.770
259,433
+0.12(+1.57%)
Jul 11, 2022
8.150
8.150
7.530
7.650
446,977
-0.51(-6.25%)
Jul 08, 2022
8.300
8.470
8.060
8.160
243,535
-0.04(-0.49%)
Jul 07, 2022
8.280
8.430
8.110
8.200
357,613
-0.02(-0.24%)
Jul 06, 2022
8.620
8.750
8.210
8.220
293,447
-0.38(-4.42%)
Jul 05, 2022
7.950
8.641
7.757
8.600
343,304
+0.46(+5.65%)
Jul 01, 2022
8.020
8.210
7.890
8.140
284,141
+0.11(+1.37%)
Jun 30, 2022
7.750
8.071
7.563
8.030
354,203
+0.06(+0.75%)
Jun 29, 2022
8.330
8.330
7.690
7.970
330,626
-0.32(-3.86%)
Jun 28, 2022
8.400
8.815
8.220
8.290
395,687
+0.00(+0.00%)
Jun 27, 2022
8.690
8.940
8.095
8.290
739,051
-0.24(-2.81%)
Jun 24, 2022
8.350
8.965
8.338
8.530
2,103,449
+0.24(+2.90%)
Jun 23, 2022
8.000
8.360
7.900
8.290
542,864
+0.28(+3.50%)
Jun 22, 2022
7.450
8.040
7.420
8.010
553,640
+0.40(+5.26%)
Jun 21, 2022
8.640
8.650
7.590
7.610
846,081
-0.82(-9.73%)
Jun 17, 2022
7.730
8.430
7.730
8.430
3,706,371
+0.74(+9.62%)
Jun 16, 2022
7.780
7.780
7.370
7.690
892,820
-0.36(-4.47%)
Jun 15, 2022
7.550
8.250
7.540
8.050
829,265
+0.62(+8.34%)
Jun 14, 2022
7.300
7.650
7.110
7.430
782,704
+0.26(+3.63%)
Jun 13, 2022
7.850
7.850
7.000
7.170
1,119,982
-1.00(-12.24%)
Jun 10, 2022
8.670
8.730
8.020
8.170
802,471
-0.80(-8.92%)
Jun 09, 2022
9.350
9.380
8.930
8.970
675,430
-0.47(-4.98%)
Jun 08, 2022
9.610
9.760
9.370
9.440
395,531
-0.23(-2.38%)
Jun 07, 2022
9.000
9.700
8.865
9.670
683,967
+0.48(+5.22%)
Jun 06, 2022
9.240
9.630
8.622
9.190
1,189,273
-0.63(-6.42%)
Jun 03, 2022
9.870
10.07
9.720
9.820
390,832
-0.30(-2.96%)
Jun 02, 2022
9.750
10.19
9.708
10.12
373,433
+0.37(+3.79%)
Jun 01, 2022
9.890
10.24
9.440
9.750
656,183
-0.09(-0.91%)
May 31, 2022
10.61
10.67
9.797
9.840
927,486
-0.93(-8.64%)
May 27, 2022
10.25
11.03
10.05
10.77
2,840,632
+2.16(+25.09%)
May 26, 2022
8.170
9.190
8.130
8.610
1,207,241
+0.61(+7.62%)
May 25, 2022
7.220
8.160
7.140
8.000
939,834
+0.74(+10.19%)
May 24, 2022
7.580
7.600
6.910
7.260
721,965
-0.39(-5.10%)
May 23, 2022
8.000
8.000
7.360
7.650
482,197
-0.28(-3.53%)
May 20, 2022
8.340
8.390
7.690
7.930
429,608
-0.23(-2.82%)
May 19, 2022
8.290
8.540
7.920
8.160
466,323
-0.26(-3.09%)
May 18, 2022
9.030
9.060
8.290
8.420
313,219
-0.70(-7.68%)
May 17, 2022
9.060
9.255
8.850
9.120
338,849
+0.36(+4.11%)
May 16, 2022
9.010
9.300
8.670
8.760
334,610
-0.28(-3.10%)
May 13, 2022
8.990
9.460
8.950
9.040
592,696
+0.31(+3.55%)
May 12, 2022
8.700
9.090
8.275
8.730
850,099
-0.13(-1.47%)
May 11, 2022
9.590
9.730
8.800
8.860
522,994
-0.80(-8.28%)
May 10, 2022
9.760
9.865
9.270
9.660
417,409
+0.13(+1.36%)
May 09, 2022
10.51
10.51
9.520
9.530
560,300
-1.12(-10.52%)
May 06, 2022
10.99
11.15
10.52
10.65
424,948
-0.27(-2.47%)
May 05, 2022
11.81
11.81
10.84
10.92
445,988
-0.97(-8.16%)
May 04, 2022
12.52
12.52
11.37
11.89
680,093
-0.68(-5.41%)
May 03, 2022
12.96
13.00
12.22
12.57
425,277
-0.36(-2.78%)
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.