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
Iteris Inc
(NQ:
ITI
)
4.630
-0.020 (-0.43%)
Streaming Delayed Price
Updated: 10:13 AM EDT, May 23, 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 29, 2022
2.530
2.680
2.520
2.580
178,783
+0.00(+0.00%)
Apr 28, 2022
2.450
2.590
2.420
2.580
529,559
+0.17(+7.05%)
Apr 27, 2022
2.410
2.510
2.400
2.410
223,709
+0.00(+0.00%)
Apr 26, 2022
2.580
2.594
2.400
2.410
281,154
-0.17(-6.59%)
Apr 25, 2022
2.620
2.620
2.500
2.580
290,471
-0.05(-1.90%)
Apr 22, 2022
2.680
2.720
2.620
2.630
131,583
-0.07(-2.59%)
Apr 21, 2022
2.760
2.760
2.630
2.700
449,352
+0.00(+0.00%)
Apr 20, 2022
2.780
2.840
2.680
2.700
265,735
-0.08(-2.88%)
Apr 19, 2022
2.760
2.810
2.710
2.780
614,674
+0.07(+2.58%)
Apr 18, 2022
2.780
2.790
2.690
2.710
282,076
-0.07(-2.52%)
Apr 14, 2022
2.810
2.850
2.760
2.780
221,709
-0.04(-1.42%)
Apr 13, 2022
2.880
2.890
2.770
2.820
338,543
+0.02(+0.71%)
Apr 12, 2022
2.810
2.860
2.770
2.800
309,793
+0.00(+0.00%)
Apr 11, 2022
2.800
2.860
2.680
2.800
217,955
+0.00(+0.00%)
Apr 08, 2022
2.850
2.870
2.750
2.800
155,315
-0.05(-1.75%)
Apr 07, 2022
2.890
2.930
2.770
2.850
139,997
-0.05(-1.72%)
Apr 06, 2022
2.950
2.950
2.840
2.900
190,844
-0.04(-1.36%)
Apr 05, 2022
3.040
3.090
2.920
2.940
190,745
-0.13(-4.23%)
Apr 04, 2022
3.090
3.120
3.040
3.070
118,882
+0.03(+0.99%)
Apr 01, 2022
2.990
3.060
2.860
3.040
279,761
+0.06(+2.01%)
Mar 31, 2022
3.010
3.060
2.960
2.980
240,805
-0.03(-1.00%)
Mar 30, 2022
3.030
3.087
2.984
3.010
195,510
-0.01(-0.33%)
Mar 29, 2022
3.100
3.130
2.975
3.020
264,722
-0.03(-0.98%)
Mar 28, 2022
3.000
3.050
2.960
3.050
207,985
+0.05(+1.67%)
Mar 25, 2022
3.030
3.030
2.920
3.000
307,367
-0.04(-1.32%)
Mar 24, 2022
3.060
3.092
3.000
3.040
113,800
+0.01(+0.33%)
Mar 23, 2022
3.080
3.080
2.980
3.030
159,920
-0.07(-2.26%)
Mar 22, 2022
3.200
3.240
3.080
3.100
202,465
-0.09(-2.82%)
Mar 21, 2022
3.220
3.290
3.150
3.190
608,319
+0.04(+1.27%)
Mar 18, 2022
2.990
3.220
2.985
3.150
503,285
+0.16(+5.35%)
Mar 17, 2022
3.000
3.050
2.970
2.990
183,391
-0.02(-0.66%)
Mar 16, 2022
2.930
3.020
2.900
3.010
162,586
+0.15(+5.24%)
Mar 15, 2022
2.850
2.880
2.730
2.860
255,386
+0.06(+2.14%)
Mar 14, 2022
2.930
2.950
2.750
2.800
300,819
-0.13(-4.44%)
Mar 11, 2022
3.150
3.150
2.910
2.930
181,150
-0.13(-4.25%)
Mar 10, 2022
3.090
3.170
3.030
3.060
148,336
-0.08(-2.55%)
Mar 09, 2022
3.030
3.290
2.960
3.140
208,612
+0.24(+8.28%)
Mar 08, 2022
2.910
2.989
2.900
2.900
142,993
-0.03(-1.02%)
Mar 07, 2022
3.110
3.110
2.860
2.930
315,643
-0.15(-4.87%)
Mar 04, 2022
3.200
3.200
3.020
3.080
222,802
-0.16(-4.94%)
Mar 03, 2022
3.310
3.340
3.170
3.240
173,715
-0.08(-2.41%)
Mar 02, 2022
3.220
3.398
3.180
3.320
126,545
+0.13(+4.08%)
Mar 01, 2022
3.290
3.330
3.150
3.190
204,530
-0.10(-3.04%)
Feb 28, 2022
3.250
3.330
3.170
3.290
178,277
-0.01(-0.30%)
Feb 25, 2022
3.260
3.330
3.110
3.300
134,624
+0.08(+2.48%)
Feb 24, 2022
3.050
3.250
2.980
3.220
173,194
+0.10(+3.21%)
Feb 23, 2022
3.220
3.260
3.100
3.120
92,647
-0.09(-2.80%)
Feb 22, 2022
3.270
3.280
3.120
3.210
179,254
-0.10(-3.02%)
Feb 18, 2022
3.310
0
-0.05(-1.49%)
Feb 17, 2022
3.480
3.550
3.310
3.360
128,805
-0.15(-4.27%)
Feb 16, 2022
3.430
3.560
3.430
3.510
65,424
+0.06(+1.74%)
Feb 15, 2022
3.370
3.460
3.340
3.450
154,144
+0.14(+4.23%)
Feb 14, 2022
3.240
3.380
3.210
3.310
132,174
+0.09(+2.80%)
Feb 11, 2022
3.300
3.390
3.220
3.220
418,963
-0.04(-1.23%)
Feb 10, 2022
3.350
3.390
3.200
3.260
522,765
-0.12(-3.55%)
Feb 09, 2022
3.440
3.460
3.368
3.380
238,449
-0.02(-0.59%)
Feb 08, 2022
3.310
3.420
3.310
3.400
181,315
+0.06(+1.80%)
Feb 07, 2022
3.360
3.420
3.290
3.340
201,239
-0.04(-1.18%)
Feb 04, 2022
3.110
3.510
3.050
3.380
1,255,994
-0.32(-8.65%)
Feb 03, 2022
3.770
3.660
3.700
142,122
-0.11(-2.89%)
Feb 02, 2022
3.950
3.950
3.760
3.810
172,737
-0.12(-3.05%)
Feb 01, 2022
3.960
3.990
3.830
3.930
128,378
-0.05(-1.26%)
Jan 31, 2022
3.750
3.980
135,173
+0.14(+3.65%)
Jan 28, 2022
3.800
3.850
3.690
3.840
333,500
+0.05(+1.32%)
Jan 27, 2022
3.950
3.970
3.700
3.790
140,849
-0.09(-2.32%)
Jan 26, 2022
3.980
4.060
3.830
3.880
234,087
-0.09(-2.27%)
Jan 25, 2022
3.835
4.000
3.830
3.970
270,083
+0.09(+2.32%)
Jan 24, 2022
3.740
3.910
3.500
3.880
340,990
+0.10(+2.65%)
Jan 21, 2022
3.750
3.900
3.730
3.780
181,080
-0.01(-0.26%)
Jan 20, 2022
3.930
4.064
3.780
3.790
106,384
-0.13(-3.32%)
Jan 19, 2022
4.010
4.010
3.860
3.920
132,935
-0.07(-1.75%)
Jan 18, 2022
4.120
4.196
3.950
3.990
155,539
-0.14(-3.39%)
Jan 14, 2022
4.130
0
+0.05(+1.23%)
Jan 13, 2022
4.170
4.232
4.060
4.080
101,399
-0.11(-2.63%)
Jan 12, 2022
4.140
4.280
4.140
4.190
134,771
-0.02(-0.48%)
Jan 11, 2022
4.200
4.280
4.049
4.210
204,695
+0.09(+2.18%)
Jan 10, 2022
4.140
4.140
3.948
4.120
253,110
-0.02(-0.48%)
Jan 07, 2022
4.200
4.280
4.100
4.140
193,536
-0.08(-1.90%)
Jan 06, 2022
4.100
4.250
3.985
4.220
183,169
+0.14(+3.43%)
Jan 05, 2022
4.100
4.250
4.050
4.080
257,699
-0.05(-1.21%)
Jan 04, 2022
4.080
4.186
4.065
4.130
199,562
+0.04(+0.98%)
Jan 03, 2022
3.990
4.140
3.990
4.090
114,864
+0.09(+2.25%)
Dec 31, 2021
3.950
4.070
3.940
4.000
194,277
+0.06(+1.52%)
Dec 30, 2021
4.030
4.130
3.900
3.940
661,292
-0.12(-2.96%)
Dec 29, 2021
4.030
4.090
3.980
4.060
127,410
+0.05(+1.25%)
Dec 28, 2021
4.120
4.200
3.990
4.010
126,190
-0.13(-3.14%)
Dec 27, 2021
4.300
4.340
4.040
4.140
93,711
-0.16(-3.72%)
Dec 23, 2021
4.300
4.350
4.160
4.300
99,592
-0.01(-0.23%)
Dec 22, 2021
4.130
4.400
4.130
4.310
290,806
+0.23(+5.64%)
Dec 21, 2021
3.770
4.100
3.770
4.080
441,876
+0.34(+9.09%)
Dec 20, 2021
3.690
3.785
3.640
3.740
277,789
-0.03(-0.80%)
Dec 17, 2021
3.750
3.880
3.670
3.770
1,705,901
-0.02(-0.53%)
Dec 16, 2021
3.760
3.930
3.650
3.790
467,128
-0.07(-1.81%)
Dec 15, 2021
3.820
3.910
3.590
3.860
648,559
-0.01(-0.26%)
Dec 14, 2021
3.940
4.000
3.810
3.870
218,178
-0.12(-3.01%)
Dec 13, 2021
4.300
4.300
3.870
3.990
603,959
-0.34(-7.85%)
Dec 10, 2021
4.520
4.530
4.320
4.330
139,281
-0.14(-3.13%)
Dec 09, 2021
4.610
4.650
4.430
4.470
155,816
-0.13(-2.83%)
Dec 08, 2021
4.690
4.750
4.510
4.600
162,107
-0.06(-1.29%)
Dec 07, 2021
4.885
4.885
4.400
4.660
333,812
+0.22(+4.95%)
Dec 06, 2021
4.420
4.480
4.300
4.440
147,626
+0.01(+0.23%)
Dec 03, 2021
4.600
4.600
4.380
4.430
98,366
-0.18(-3.90%)
Dec 02, 2021
4.520
4.650
4.420
4.610
228,964
+0.10(+2.22%)
Dec 01, 2021
4.640
4.740
4.500
4.510
193,066
-0.03(-0.66%)
Nov 30, 2021
4.440
4.580
4.370
4.540
134,650
+0.04(+0.89%)
Nov 29, 2021
4.510
4.530
4.400
4.500
195,010
+0.04(+0.90%)
Nov 26, 2021
4.560
4.609
4.350
4.460
147,609
-0.24(-5.11%)
Nov 24, 2021
4.730
4.870
4.650
4.700
176,430
-0.06(-1.26%)
Nov 23, 2021
4.890
4.960
4.680
4.760
162,159
-0.09(-1.86%)
Nov 22, 2021
4.970
5.030
4.680
4.850
198,421
-0.13(-2.61%)
Nov 19, 2021
4.970
5.020
4.910
4.980
180,366
-0.02(-0.40%)
Nov 18, 2021
5.100
5.020
4.970
5.000
218,179
-0.11(-2.15%)
Nov 17, 2021
5.070
5.250
5.050
5.110
143,151
+0.00(+0.00%)
Nov 16, 2021
5.240
5.390
5.090
5.110
157,388
-0.10(-1.92%)
Nov 15, 2021
5.210
5.350
5.010
5.210
593,257
-0.02(-0.38%)
Nov 12, 2021
5.270
5.490
4.900
5.230
521,523
-0.06(-1.13%)
Nov 11, 2021
5.360
5.370
5.170
5.290
90,931
-0.07(-1.31%)
Nov 10, 2021
5.440
5.360
62,441
-0.10(-1.83%)
Nov 09, 2021
5.540
5.630
5.440
5.460
62,105
-0.12(-2.15%)
Nov 08, 2021
5.500
5.640
5.390
5.580
114,179
+0.12(+2.20%)
Nov 05, 2021
5.350
5.580
5.340
5.460
141,136
+0.11(+2.06%)
Nov 04, 2021
5.040
5.380
5.040
5.350
243,251
+0.04(+0.75%)
Nov 03, 2021
5.440
5.441
5.140
5.310
323,537
-0.17(-3.10%)
Nov 02, 2021
5.470
5.540
5.400
5.480
59,213
+0.01(+0.18%)
Nov 01, 2021
5.400
5.500
5.360
5.470
65,631
+0.11(+2.05%)
Oct 29, 2021
5.250
5.390
5.241
5.360
49,390
+0.07(+1.32%)
Oct 28, 2021
5.200
5.330
5.130
5.290
46,111
+0.17(+3.32%)
Oct 27, 2021
5.070
5.180
5.040
5.120
111,962
+0.03(+0.59%)
Oct 26, 2021
5.150
5.050
5.090
109,514
-0.05(-0.97%)
Oct 25, 2021
5.370
5.551
5.090
5.140
349,070
-0.22(-4.10%)
Oct 22, 2021
5.540
5.550
5.350
5.360
241,908
-0.14(-2.55%)
Oct 21, 2021
5.500
5.780
5.480
5.500
179,371
-0.01(-0.18%)
Oct 20, 2021
5.420
5.650
5.400
5.510
81,160
+0.06(+1.10%)
Oct 19, 2021
5.300
5.500
5.250
5.450
119,116
+0.15(+2.83%)
Oct 18, 2021
5.330
5.340
5.260
5.300
63,889
-0.04(-0.75%)
Oct 15, 2021
5.380
5.436
5.310
5.340
68,944
+0.04(+0.75%)
Oct 14, 2021
5.210
5.410
5.210
5.300
97,772
+0.09(+1.73%)
Oct 13, 2021
5.320
5.380
5.098
5.210
120,758
-0.07(-1.33%)
Oct 12, 2021
5.230
5.300
5.180
5.280
100,575
+0.06(+1.15%)
Oct 11, 2021
5.320
5.370
5.180
5.220
67,283
-0.13(-2.43%)
Oct 08, 2021
5.220
5.420
5.150
5.350
115,269
+0.13(+2.49%)
Oct 07, 2021
5.180
5.260
5.100
5.220
60,175
+0.09(+1.75%)
Oct 06, 2021
5.060
5.130
5.020
5.130
88,385
+0.05(+0.98%)
Oct 05, 2021
5.140
5.172
5.060
5.080
55,227
-0.03(-0.59%)
Oct 04, 2021
5.180
5.190
5.020
5.110
69,091
-0.08(-1.54%)
Oct 01, 2021
5.280
5.300
5.110
5.190
97,355
-0.09(-1.70%)
Sep 30, 2021
5.270
5.340
5.120
5.280
138,837
+0.00(+0.00%)
Sep 29, 2021
5.360
5.390
5.240
5.280
59,882
-0.07(-1.31%)
Sep 28, 2021
5.530
5.580
5.320
5.350
117,855
-0.19(-3.43%)
Sep 27, 2021
5.650
5.765
5.540
5.540
108,279
-0.10(-1.77%)
Sep 24, 2021
5.460
5.660
5.390
5.640
138,402
+0.10(+1.81%)
Sep 23, 2021
5.400
5.570
5.390
5.540
100,622
+0.20(+3.75%)
Sep 22, 2021
5.220
5.365
5.200
5.340
95,604
+0.18(+3.49%)
Sep 21, 2021
5.310
5.340
5.150
5.160
115,206
-0.13(-2.46%)
Sep 20, 2021
5.410
5.440
5.150
5.290
103,242
-0.19(-3.47%)
Sep 17, 2021
5.490
5.510
5.420
5.480
137,911
+0.01(+0.18%)
Sep 16, 2021
5.510
5.530
5.420
5.470
96,966
-0.04(-0.73%)
Sep 15, 2021
5.500
5.520
5.420
5.510
82,060
+0.04(+0.73%)
Sep 14, 2021
5.540
5.602
5.420
5.470
116,071
-0.02(-0.36%)
Sep 13, 2021
5.760
5.780
5.480
5.490
116,779
-0.21(-3.68%)
Sep 10, 2021
5.670
5.830
5.670
5.700
87,949
+0.03(+0.53%)
Sep 09, 2021
5.660
5.870
5.580
5.670
165,776
+0.01(+0.18%)
Sep 08, 2021
5.620
5.720
5.530
5.660
108,418
-0.01(-0.18%)
Sep 07, 2021
5.770
5.790
5.630
5.670
102,763
-0.10(-1.73%)
Sep 03, 2021
5.710
5.800
5.680
5.770
98,085
+0.03(+0.52%)
Sep 02, 2021
5.700
5.790
5.620
5.740
123,959
+0.07(+1.23%)
Sep 01, 2021
5.720
5.755
5.590
5.670
174,745
-0.03(-0.53%)
Aug 31, 2021
5.630
5.833
5.630
5.700
83,826
+0.08(+1.42%)
Aug 30, 2021
5.670
5.700
5.605
5.620
84,293
+0.01(+0.18%)
Aug 27, 2021
5.570
5.795
5.520
5.610
183,172
+0.09(+1.63%)
Aug 26, 2021
5.620
5.730
5.490
5.520
114,340
-0.13(-2.30%)
Aug 25, 2021
5.540
5.800
5.535
5.650
111,262
+0.13(+2.36%)
Aug 24, 2021
5.560
5.605
5.390
5.520
130,494
-0.02(-0.36%)
Aug 23, 2021
5.490
5.570
5.400
5.540
109,350
+0.12(+2.21%)
Aug 20, 2021
5.370
5.560
5.300
5.420
175,904
+0.00(+0.00%)
Aug 19, 2021
5.550
5.620
5.370
5.420
173,708
-0.21(-3.73%)
Aug 18, 2021
5.810
5.880
5.610
5.630
194,639
-0.19(-3.26%)
Aug 17, 2021
5.950
5.950
5.800
5.820
137,691
-0.21(-3.48%)
Aug 16, 2021
6.030
6.050
5.900
6.030
133,796
-0.07(-1.15%)
Aug 13, 2021
6.270
6.350
5.970
6.100
187,820
-0.16(-2.56%)
Aug 12, 2021
6.150
6.330
6.150
6.260
51,438
+0.09(+1.46%)
Aug 11, 2021
6.440
6.485
6.100
6.170
97,708
-0.26(-4.04%)
Aug 10, 2021
6.380
6.540
6.360
6.430
123,824
+0.05(+0.78%)
Aug 09, 2021
6.250
6.400
6.050
6.380
85,947
+0.06(+0.95%)
Aug 06, 2021
6.200
6.350
5.920
6.320
123,857
+0.27(+4.46%)
Aug 05, 2021
6.020
6.080
5.950
6.050
85,473
+0.00(+0.00%)
Aug 04, 2021
5.900
6.080
5.750
6.050
181,388
+0.09(+1.51%)
Aug 03, 2021
6.170
6.230
5.940
5.960
124,023
-0.23(-3.72%)
Aug 02, 2021
6.290
6.370
6.170
6.190
77,213
-0.04(-0.64%)
Jul 30, 2021
6.130
6.300
6.045
6.230
43,222
+0.08(+1.30%)
Jul 29, 2021
6.200
6.270
6.120
6.150
85,646
-0.03(-0.49%)
Jul 28, 2021
6.020
6.230
5.930
6.180
101,744
+0.22(+3.69%)
Jul 27, 2021
5.880
6.000
5.840
5.960
153,781
+0.01(+0.17%)
Jul 26, 2021
6.000
6.160
5.890
5.950
65,163
-0.05(-0.83%)
Jul 23, 2021
6.040
6.200
5.920
6.000
88,211
-0.02(-0.33%)
Jul 22, 2021
6.270
6.340
6.000
6.020
150,668
-0.23(-3.68%)
Jul 21, 2021
6.120
6.300
6.100
6.250
85,391
+0.18(+2.97%)
Jul 20, 2021
5.970
6.240
5.863
6.070
151,646
+0.14(+2.36%)
Jul 19, 2021
5.990
6.055
5.750
5.930
137,717
-0.14(-2.31%)
Jul 16, 2021
6.100
6.170
5.980
6.070
165,712
-0.02(-0.33%)
Jul 15, 2021
6.030
6.120
5.910
6.090
138,326
+0.04(+0.66%)
Jul 14, 2021
6.240
6.360
5.960
6.050
149,748
-0.14(-2.26%)
Jul 13, 2021
6.320
6.480
6.070
6.190
148,688
-0.13(-2.06%)
Jul 12, 2021
6.170
6.370
6.070
6.320
131,982
+0.14(+2.27%)
Jul 09, 2021
6.090
6.255
6.010
6.180
104,503
+0.16(+2.66%)
Jul 08, 2021
6.040
6.120
5.990
6.020
130,693
-0.10(-1.63%)
Jul 07, 2021
6.260
6.295
6.030
6.120
178,743
-0.12(-1.92%)
Jul 06, 2021
6.350
6.370
6.110
6.240
131,834
-0.13(-2.04%)
Jul 02, 2021
6.580
6.580
6.320
6.370
164,707
-0.18(-2.75%)
Jul 01, 2021
6.740
6.829
6.490
6.550
144,918
-0.10(-1.50%)
Jun 30, 2021
6.680
6.700
6.570
6.650
161,379
-0.02(-0.30%)
Jun 29, 2021
6.710
6.770
6.590
6.670
93,306
-0.01(-0.15%)
Jun 28, 2021
6.770
6.800
6.580
6.680
169,507
-0.06(-0.89%)
Jun 25, 2021
6.960
7.000
6.620
6.740
456,052
-0.21(-3.02%)
Jun 24, 2021
6.820
7.010
6.790
6.950
133,442
+0.14(+2.06%)
Jun 23, 2021
6.790
6.870
6.590
6.810
174,810
+0.04(+0.59%)
Jun 22, 2021
6.990
6.990
6.570
6.770
163,993
-0.26(-3.70%)
Jun 21, 2021
7.370
7.370
6.950
7.030
227,751
-0.34(-4.61%)
Jun 18, 2021
7.180
7.770
7.110
7.370
1,446,584
+0.19(+2.65%)
Jun 17, 2021
7.160
7.250
7.030
7.180
299,683
+0.00(+0.00%)
Jun 16, 2021
6.960
7.250
6.800
7.180
317,030
+0.21(+3.01%)
Jun 15, 2021
6.950
7.010
6.790
6.970
241,996
+0.01(+0.14%)
Jun 14, 2021
6.460
7.010
6.460
6.960
249,243
+0.51(+7.91%)
Jun 11, 2021
6.500
6.544
6.310
6.450
108,158
-0.05(-0.77%)
Jun 10, 2021
6.710
6.790
6.490
6.500
113,403
-0.21(-3.13%)
Jun 09, 2021
6.890
6.910
6.690
6.710
136,543
-0.19(-2.75%)
Jun 08, 2021
6.860
6.970
6.785
6.900
98,757
+0.09(+1.32%)
Jun 07, 2021
6.940
7.050
6.750
6.810
178,739
-0.15(-2.16%)
Jun 04, 2021
7.020
7.090
6.860
6.960
174,978
-0.04(-0.57%)
Jun 03, 2021
6.960
7.140
6.700
7.000
192,077
-0.09(-1.27%)
Jun 02, 2021
7.340
7.730
7.020
7.090
337,304
-0.11(-1.53%)
Jun 01, 2021
7.440
7.450
7.080
7.200
161,675
-0.17(-2.31%)
May 28, 2021
7.330
7.447
7.250
7.370
124,659
+0.09(+1.24%)
May 27, 2021
7.290
7.330
7.110
7.280
125,424
+0.13(+1.82%)
May 26, 2021
7.290
7.480
7.130
7.150
120,344
-0.05(-0.69%)
May 25, 2021
7.070
7.360
6.990
7.200
239,457
+0.15(+2.13%)
May 24, 2021
7.250
7.330
6.910
7.050
101,866
-0.18(-2.49%)
May 21, 2021
7.130
7.270
6.940
7.230
169,549
+0.25(+3.58%)
May 20, 2021
6.950
7.020
6.700
6.980
155,958
+0.08(+1.16%)
May 19, 2021
7.040
7.180
6.850
6.900
150,141
-0.48(-6.50%)
May 18, 2021
7.530
7.650
7.180
7.380
363,868
-0.24(-3.15%)
May 17, 2021
6.120
7.650
6.120
7.620
1,602,585
+1.51(+24.71%)
May 14, 2021
5.920
6.130
5.860
6.110
114,122
+0.27(+4.62%)
May 13, 2021
5.940
6.170
5.770
5.840
188,054
-0.04(-0.68%)
May 12, 2021
6.230
6.230
5.810
5.880
171,562
-0.44(-6.96%)
May 11, 2021
5.810
6.395
5.780
6.320
178,479
+0.25(+4.12%)
May 10, 2021
6.710
6.710
6.000
6.070
387,755
-0.60(-9.00%)
May 07, 2021
6.700
6.780
6.530
6.670
86,023
-0.02(-0.30%)
May 06, 2021
6.750
6.780
6.560
6.690
109,854
-0.05(-0.74%)
May 05, 2021
6.800
6.930
6.650
6.740
162,779
+0.00(+0.00%)
May 04, 2021
6.750
6.770
6.350
6.740
252,809
-0.13(-1.89%)
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.