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
)
7.120
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
4.410
4.610
4.410
4.610
116,721
+0.20(+4.54%)
Apr 27, 2023
4.230
4.440
4.210
4.410
107,640
+0.21(+5.00%)
Apr 26, 2023
4.030
4.250
3.990
4.200
85,402
+0.16(+3.96%)
Apr 25, 2023
4.120
4.150
3.910
4.040
117,538
-0.12(-2.88%)
Apr 24, 2023
4.180
4.180
4.020
4.160
166,452
-0.06(-1.42%)
Apr 21, 2023
4.310
4.310
4.120
4.220
185,097
-0.12(-2.76%)
Apr 20, 2023
4.450
4.470
4.340
4.340
85,029
-0.15(-3.34%)
Apr 19, 2023
4.560
4.560
4.460
4.490
78,053
-0.08(-1.75%)
Apr 18, 2023
4.690
4.740
4.570
4.570
88,441
-0.11(-2.35%)
Apr 17, 2023
4.850
4.880
4.680
4.680
110,077
-0.20(-4.10%)
Apr 14, 2023
4.930
4.940
4.860
4.880
121,847
-0.03(-0.61%)
Apr 13, 2023
4.820
4.960
4.750
4.910
212,945
+0.11(+2.29%)
Apr 12, 2023
4.700
4.820
4.640
4.800
99,152
+0.11(+2.35%)
Apr 11, 2023
4.610
4.770
4.531
4.690
162,781
+0.06(+1.30%)
Apr 10, 2023
4.450
4.670
4.450
4.630
52,268
+0.08(+1.76%)
Apr 06, 2023
4.580
4.640
4.460
4.550
50,725
-0.06(-1.30%)
Apr 05, 2023
4.630
4.630
4.550
4.610
42,256
-0.05(-1.07%)
Apr 04, 2023
4.690
4.730
4.610
4.660
104,131
-0.03(-0.64%)
Apr 03, 2023
4.790
4.790
4.583
4.690
178,603
+0.00(+0.00%)
Mar 31, 2023
4.470
4.700
4.470
4.690
170,784
+0.25(+5.63%)
Mar 30, 2023
4.490
4.620
4.320
4.440
179,568
-0.02(-0.45%)
Mar 29, 2023
4.570
4.590
4.440
4.460
76,205
-0.08(-1.76%)
Mar 28, 2023
4.490
4.565
4.470
4.540
73,893
+0.03(+0.67%)
Mar 27, 2023
4.650
4.650
4.510
4.510
46,896
-0.14(-3.01%)
Mar 24, 2023
4.570
4.660
4.535
4.650
27,795
+0.00(+0.00%)
Mar 23, 2023
4.580
4.671
4.460
4.650
59,828
+0.07(+1.53%)
Mar 22, 2023
4.700
4.700
4.560
4.580
64,907
-0.09(-1.93%)
Mar 21, 2023
4.540
4.680
4.460
4.670
44,397
+0.17(+3.78%)
Mar 20, 2023
4.630
4.630
4.470
4.500
35,245
-0.11(-2.39%)
Mar 17, 2023
4.470
4.640
4.410
4.610
100,481
+0.07(+1.54%)
Mar 16, 2023
4.500
4.610
4.500
4.540
69,341
-0.03(-0.66%)
Mar 15, 2023
4.550
4.660
4.545
4.570
84,693
-0.09(-1.93%)
Mar 14, 2023
4.580
4.750
4.550
4.660
128,620
+0.06(+1.30%)
Mar 13, 2023
4.610
4.620
4.516
4.600
143,817
-0.09(-1.92%)
Mar 10, 2023
4.770
4.800
4.610
4.690
94,559
-0.10(-2.09%)
Mar 09, 2023
4.840
4.840
4.670
4.790
217,737
+0.02(+0.42%)
Mar 08, 2023
4.720
4.810
4.570
4.770
103,030
+0.07(+1.60%)
Mar 07, 2023
4.730
4.750
4.565
4.695
45,532
-0.00(-0.11%)
Mar 06, 2023
4.700
4.700
4.540
4.700
50,775
+0.05(+1.08%)
Mar 03, 2023
4.590
4.660
4.480
4.650
28,649
+0.04(+0.87%)
Mar 02, 2023
4.670
4.690
4.460
4.610
36,452
-0.08(-1.71%)
Mar 01, 2023
4.830
4.830
4.650
4.690
57,106
-0.15(-3.10%)
Feb 28, 2023
4.690
4.850
4.630
4.840
127,956
+0.17(+3.64%)
Feb 27, 2023
4.630
4.670
4.570
4.670
39,118
+0.13(+2.86%)
Feb 24, 2023
4.510
4.580
4.426
4.540
53,736
-0.08(-1.73%)
Feb 23, 2023
4.800
4.800
4.380
4.620
275,251
-0.12(-2.53%)
Feb 22, 2023
4.660
4.790
4.565
4.740
88,775
+0.14(+3.04%)
Feb 21, 2023
4.580
4.640
4.525
4.600
83,787
+0.10(+2.22%)
Feb 17, 2023
4.500
4.500
4.440
4.500
55,922
-0.01(-0.22%)
Feb 16, 2023
4.350
4.510
4.350
4.510
47,083
+0.14(+3.20%)
Feb 15, 2023
4.420
4.440
4.315
4.370
43,907
-0.06(-1.35%)
Feb 14, 2023
4.360
4.440
4.290
4.430
79,397
+0.05(+1.14%)
Feb 13, 2023
4.370
4.430
4.310
4.380
40,300
+0.00(+0.00%)
Feb 10, 2023
4.340
4.410
4.340
4.380
61,600
+0.03(+0.69%)
Feb 09, 2023
4.610
4.675
4.240
4.350
87,495
-0.26(-5.64%)
Feb 08, 2023
4.560
4.710
4.340
4.610
106,144
-0.02(-0.43%)
Feb 07, 2023
4.460
4.720
4.460
4.630
269,811
+0.05(+1.09%)
Feb 06, 2023
4.500
4.620
4.430
4.580
340,666
+0.11(+2.46%)
Feb 03, 2023
4.100
4.580
4.050
4.470
593,538
+0.50(+12.59%)
Feb 02, 2023
3.790
3.970
3.700
3.970
368,660
+0.23(+6.15%)
Feb 01, 2023
3.740
3.760
3.600
3.740
94,346
+0.04(+1.08%)
Jan 31, 2023
3.500
3.720
3.500
3.700
108,134
+0.25(+7.25%)
Jan 30, 2023
3.440
3.470
3.330
3.450
70,859
+0.00(+0.00%)
Jan 27, 2023
3.540
3.580
3.450
3.450
129,794
-0.09(-2.54%)
Jan 26, 2023
3.410
3.550
3.390
3.540
43,798
+0.13(+3.81%)
Jan 25, 2023
3.320
3.440
3.280
3.410
13,434
+0.03(+0.89%)
Jan 24, 2023
3.390
3.460
3.360
3.380
57,965
-0.06(-1.74%)
Jan 23, 2023
3.440
3.550
3.340
3.440
82,519
+0.04(+1.18%)
Jan 20, 2023
3.340
3.420
3.265
3.400
82,398
+0.09(+2.72%)
Jan 19, 2023
3.320
3.402
3.250
3.310
39,633
-0.08(-2.50%)
Jan 18, 2023
3.350
3.480
3.300
3.395
113,506
-0.17(-4.63%)
Jan 17, 2023
3.450
3.590
3.450
3.560
58,632
+0.07(+2.01%)
Jan 13, 2023
3.500
3.520
3.350
3.490
70,329
-0.01(-0.29%)
Jan 12, 2023
3.370
3.500
3.370
3.500
48,949
+0.15(+4.48%)
Jan 11, 2023
3.430
3.440
3.337
3.350
14,927
-0.09(-2.62%)
Jan 10, 2023
3.460
3.520
3.410
3.440
65,409
-0.06(-1.71%)
Jan 09, 2023
3.410
3.550
3.317
3.500
147,159
+0.06(+1.74%)
Jan 06, 2023
3.330
3.450
3.320
3.440
108,792
+0.07(+2.08%)
Jan 05, 2023
3.140
3.390
3.090
3.370
234,595
+0.22(+6.98%)
Jan 04, 2023
3.050
3.150
2.930
3.150
80,875
+0.09(+2.94%)
Jan 03, 2023
3.120
3.120
2.980
3.060
46,474
-0.05(-1.61%)
Dec 30, 2022
2.880
3.150
2.880
3.110
105,355
+0.18(+6.14%)
Dec 29, 2022
2.820
2.965
2.820
2.930
132,231
+0.01(+0.34%)
Dec 28, 2022
2.980
2.980
2.820
2.920
125,564
-0.08(-2.67%)
Dec 27, 2022
2.960
3.000
2.940
3.000
54,267
+0.04(+1.35%)
Dec 23, 2022
2.900
2.960
2.783
2.960
41,610
+0.05(+1.72%)
Dec 22, 2022
2.930
2.980
2.870
2.910
28,863
-0.09(-3.00%)
Dec 21, 2022
2.880
3.030
2.880
3.000
62,012
+0.16(+5.63%)
Dec 20, 2022
2.810
2.860
2.770
2.840
60,051
+0.03(+1.07%)
Dec 19, 2022
2.810
2.840
2.710
2.810
40,151
+0.02(+0.72%)
Dec 16, 2022
2.810
3.166
2.768
2.790
42,922
-0.02(-0.71%)
Dec 15, 2022
2.780
2.860
2.750
2.810
47,074
+0.00(+0.00%)
Dec 14, 2022
2.850
2.895
2.810
2.810
17,767
-0.07(-2.43%)
Dec 13, 2022
3.010
3.030
2.830
2.880
26,043
-0.04(-1.37%)
Dec 12, 2022
2.970
2.970
2.900
2.920
32,726
-0.07(-2.34%)
Dec 09, 2022
2.960
3.020
2.945
2.990
45,674
+0.01(+0.34%)
Dec 08, 2022
2.890
3.000
2.848
2.980
59,454
+0.11(+3.83%)
Dec 07, 2022
2.940
2.940
2.800
2.870
179,262
-0.05(-1.71%)
Dec 06, 2022
2.970
3.000
2.875
2.920
77,295
-0.07(-2.34%)
Dec 05, 2022
3.100
3.130
2.960
2.990
47,586
-0.14(-4.47%)
Dec 02, 2022
3.090
3.140
3.050
3.130
45,165
-0.01(-0.32%)
Dec 01, 2022
3.130
3.160
3.010
3.140
89,154
-0.01(-0.32%)
Nov 30, 2022
3.000
3.180
2.970
3.150
71,851
+0.15(+5.00%)
Nov 29, 2022
3.050
3.070
2.940
3.000
34,229
-0.07(-2.28%)
Nov 28, 2022
3.040
3.070
2.920
3.070
50,328
-0.01(-0.32%)
Nov 25, 2022
3.080
3.100
3.010
3.080
17,116
-0.05(-1.60%)
Nov 23, 2022
3.130
3.150
3.040
3.130
29,037
-0.02(-0.63%)
Nov 22, 2022
3.100
3.150
3.100
3.150
26,186
+0.02(+0.64%)
Nov 21, 2022
3.200
3.200
3.080
3.130
70,577
-0.05(-1.57%)
Nov 18, 2022
3.130
3.180
3.120
3.180
53,542
+0.03(+0.95%)
Nov 17, 2022
3.130
3.160
3.120
3.150
43,973
-0.01(-0.32%)
Nov 16, 2022
3.150
3.160
3.090
3.160
28,669
-0.02(-0.63%)
Nov 15, 2022
3.120
3.180
3.090
3.180
150,108
+0.06(+1.92%)
Nov 14, 2022
3.140
3.140
3.010
3.120
52,523
-0.01(-0.32%)
Nov 11, 2022
3.100
3.160
3.050
3.130
22,109
+0.03(+0.97%)
Nov 10, 2022
2.980
3.200
2.966
3.100
66,051
+0.12(+4.03%)
Nov 09, 2022
2.620
2.980
2.620
2.980
135,444
+0.28(+10.37%)
Nov 08, 2022
2.760
2.820
2.660
2.700
170,102
-0.10(-3.57%)
Nov 07, 2022
2.740
2.830
2.740
2.800
19,056
+0.06(+2.19%)
Nov 04, 2022
2.760
2.840
2.670
2.740
32,185
-0.03(-1.08%)
Nov 03, 2022
2.765
2.810
2.758
2.770
12,149
-0.04(-1.42%)
Nov 02, 2022
2.960
3.010
2.810
2.810
16,719
-0.18(-6.02%)
Nov 01, 2022
3.040
3.040
2.969
2.990
333,314
-0.01(-0.33%)
Oct 31, 2022
3.030
3.060
2.990
3.000
17,066
-0.03(-0.99%)
Oct 28, 2022
2.890
3.060
2.849
3.030
38,596
+0.12(+4.12%)
Oct 27, 2022
2.890
2.920
2.840
2.910
14,153
+0.02(+0.69%)
Oct 26, 2022
2.880
2.980
2.855
2.890
32,080
+0.04(+1.40%)
Oct 25, 2022
2.780
2.910
2.780
2.850
7,029
+0.05(+1.79%)
Oct 24, 2022
2.760
2.800
2.710
2.800
40,769
+0.04(+1.45%)
Oct 21, 2022
2.780
2.860
2.670
2.760
61,902
+0.01(+0.36%)
Oct 20, 2022
2.830
2.850
2.690
2.750
32,294
-0.05(-1.79%)
Oct 19, 2022
2.800
2.860
2.770
2.800
15,221
-0.06(-2.10%)
Oct 18, 2022
2.860
2.920
2.806
2.860
31,802
+0.04(+1.42%)
Oct 17, 2022
2.840
2.900
2.740
2.820
50,811
+0.01(+0.36%)
Oct 14, 2022
2.780
2.850
2.670
2.810
27,140
+0.03(+1.08%)
Oct 13, 2022
2.560
2.780
2.560
2.780
25,278
+0.17(+6.51%)
Oct 12, 2022
2.620
2.660
2.570
2.610
24,814
-0.04(-1.51%)
Oct 11, 2022
2.620
2.680
2.600
2.650
37,225
+0.00(+0.00%)
Oct 10, 2022
2.680
2.770
2.600
2.650
39,709
-0.04(-1.49%)
Oct 07, 2022
2.800
2.830
2.680
2.690
68,119
-0.14(-4.95%)
Oct 06, 2022
2.840
2.870
2.760
2.830
58,715
+0.00(+0.00%)
Oct 05, 2022
2.830
2.860
2.720
2.830
35,149
-0.01(-0.35%)
Oct 04, 2022
3.050
3.060
2.810
2.840
102,946
-0.11(-3.73%)
Oct 03, 2022
3.040
3.040
2.910
2.950
106,910
-0.02(-0.67%)
Sep 30, 2022
2.950
3.030
2.860
2.970
49,304
+0.06(+2.06%)
Sep 29, 2022
3.040
3.040
2.840
2.910
53,304
-0.16(-5.21%)
Sep 28, 2022
2.930
3.100
2.916
3.070
38,746
+0.13(+4.42%)
Sep 27, 2022
2.950
2.990
2.850
2.940
47,455
+0.03(+1.03%)
Sep 26, 2022
2.840
2.910
2.765
2.910
43,711
-0.03(-1.02%)
Sep 23, 2022
2.980
2.980
2.890
2.940
27,295
-0.08(-2.65%)
Sep 22, 2022
3.080
3.080
2.990
3.020
50,644
-0.08(-2.58%)
Sep 21, 2022
3.160
3.160
3.040
3.100
52,707
-0.05(-1.59%)
Sep 20, 2022
3.090
3.170
3.070
3.150
39,927
-0.03(-0.94%)
Sep 19, 2022
3.190
3.210
3.140
3.180
48,471
-0.06(-1.85%)
Sep 16, 2022
3.160
3.240
3.140
3.240
55,126
+0.02(+0.62%)
Sep 15, 2022
3.150
3.220
3.150
3.220
34,182
+0.07(+2.22%)
Sep 14, 2022
3.150
3.200
3.070
3.150
55,292
-0.02(-0.63%)
Sep 13, 2022
3.120
3.200
3.120
3.170
24,789
-0.04(-1.25%)
Sep 12, 2022
3.150
3.220
3.133
3.210
40,759
+0.06(+1.90%)
Sep 09, 2022
3.090
3.150
3.032
3.150
36,365
+0.09(+2.94%)
Sep 08, 2022
2.980
3.100
2.960
3.060
54,006
+0.02(+0.66%)
Sep 07, 2022
3.030
3.070
2.980
3.040
91,715
+0.03(+1.00%)
Sep 06, 2022
3.070
3.070
3.000
3.010
64,162
-0.08(-2.59%)
Sep 02, 2022
3.140
3.140
3.050
3.090
92,520
-0.03(-0.96%)
Sep 01, 2022
3.220
3.245
3.100
3.120
50,608
-0.15(-4.59%)
Aug 31, 2022
3.110
3.280
3.010
3.270
128,264
+0.17(+5.48%)
Aug 30, 2022
3.100
3.130
3.070
3.100
40,850
-0.03(-0.96%)
Aug 29, 2022
3.160
3.200
3.120
3.130
40,993
-0.08(-2.49%)
Aug 26, 2022
3.210
3.310
3.140
3.210
89,695
-0.03(-0.93%)
Aug 25, 2022
3.200
3.270
3.135
3.240
64,064
+0.04(+1.25%)
Aug 24, 2022
3.200
3.260
3.160
3.200
81,020
+0.00(+0.00%)
Aug 23, 2022
3.100
3.220
3.060
3.200
115,483
+0.08(+2.56%)
Aug 22, 2022
3.210
3.210
3.090
3.120
155,210
-0.12(-3.70%)
Aug 19, 2022
3.420
3.420
3.190
3.240
41,691
-0.18(-5.26%)
Aug 18, 2022
3.470
3.469
3.300
3.420
81,748
+0.11(+3.32%)
Aug 17, 2022
3.280
3.330
3.240
3.310
63,351
-0.04(-1.19%)
Aug 16, 2022
3.280
3.360
3.280
3.350
79,634
+0.03(+0.90%)
Aug 15, 2022
3.390
3.390
3.250
3.320
75,139
-0.04(-1.19%)
Aug 12, 2022
3.300
3.430
3.210
3.360
83,616
+0.01(+0.30%)
Aug 11, 2022
3.000
3.380
2.980
3.350
636,210
+0.40(+13.56%)
Aug 10, 2022
2.970
3.000
2.870
2.950
302,984
+0.07(+2.43%)
Aug 09, 2022
2.980
3.030
2.780
2.880
144,524
-0.09(-3.03%)
Aug 08, 2022
2.930
3.036
2.880
2.970
444,684
+0.01(+0.34%)
Aug 05, 2022
2.700
3.020
2.700
2.960
546,581
+0.04(+1.37%)
Aug 04, 2022
2.860
2.980
2.850
2.920
129,338
+0.06(+2.10%)
Aug 03, 2022
2.760
2.910
2.750
2.860
132,810
+0.12(+4.38%)
Aug 02, 2022
2.660
2.760
2.630
2.740
117,978
+0.04(+1.48%)
Aug 01, 2022
2.640
2.740
2.640
2.700
50,376
+0.07(+2.66%)
Jul 29, 2022
2.660
2.674
2.620
2.630
72,197
+0.00(+0.00%)
Jul 28, 2022
2.650
2.660
2.620
2.630
36,994
-0.01(-0.38%)
Jul 27, 2022
2.600
2.670
2.570
2.640
67,387
+0.04(+1.54%)
Jul 26, 2022
2.720
2.740
2.580
2.600
77,900
-0.03(-1.14%)
Jul 25, 2022
2.730
2.760
2.600
2.630
215,369
-0.06(-2.23%)
Jul 22, 2022
2.770
2.840
2.690
2.690
120,810
-0.10(-3.58%)
Jul 21, 2022
2.850
2.880
2.790
2.790
193,628
-0.05(-1.76%)
Jul 20, 2022
2.850
2.876
2.800
2.840
78,040
+0.02(+0.71%)
Jul 19, 2022
2.770
2.900
2.770
2.820
94,064
+0.11(+4.06%)
Jul 18, 2022
2.760
2.815
2.710
2.710
115,242
+0.00(+0.00%)
Jul 15, 2022
2.700
2.770
2.695
2.710
67,330
+0.00(+0.00%)
Jul 14, 2022
2.760
2.760
2.690
2.710
104,419
-0.09(-3.21%)
Jul 13, 2022
2.740
2.840
2.730
2.800
101,313
+0.01(+0.36%)
Jul 12, 2022
2.760
2.840
2.760
2.790
68,824
-0.01(-0.36%)
Jul 11, 2022
2.840
2.860
2.780
2.800
80,386
-0.09(-3.11%)
Jul 08, 2022
2.750
2.900
2.740
2.890
64,989
+0.10(+3.58%)
Jul 07, 2022
2.750
2.810
2.720
2.790
102,842
+0.06(+2.20%)
Jul 06, 2022
2.770
2.800
2.720
2.730
162,088
-0.07(-2.50%)
Jul 05, 2022
2.770
2.830
2.720
2.800
138,486
-0.03(-1.06%)
Jul 01, 2022
2.890
2.990
2.780
2.830
173,682
-0.06(-2.08%)
Jun 30, 2022
2.760
2.900
2.745
2.890
145,218
+0.08(+2.85%)
Jun 29, 2022
2.850
2.947
2.760
2.810
196,177
-0.03(-1.06%)
Jun 28, 2022
2.850
2.960
2.830
2.840
193,911
-0.01(-0.35%)
Jun 27, 2022
2.970
2.970
2.780
2.850
310,694
-0.15(-5.00%)
Jun 24, 2022
3.090
3.200
2.950
3.000
5,828,551
-0.05(-1.64%)
Jun 23, 2022
2.930
3.070
2.905
3.050
271,503
+0.14(+4.81%)
Jun 22, 2022
2.830
2.930
2.750
2.910
280,049
+0.07(+2.46%)
Jun 21, 2022
2.860
2.910
2.780
2.840
588,069
-0.05(-1.73%)
Jun 17, 2022
2.850
2.990
2.750
2.890
295,209
+0.09(+3.21%)
Jun 16, 2022
2.810
2.860
2.710
2.800
335,542
-0.08(-2.78%)
Jun 15, 2022
2.940
2.980
2.830
2.880
259,217
-0.04(-1.37%)
Jun 14, 2022
2.950
3.000
2.865
2.920
232,067
-0.04(-1.35%)
Jun 13, 2022
2.940
3.060
2.940
2.960
285,667
-0.09(-2.95%)
Jun 10, 2022
3.040
3.060
2.949
3.050
237,412
-0.07(-2.24%)
Jun 09, 2022
3.020
3.170
2.990
3.120
328,462
+0.04(+1.30%)
Jun 08, 2022
3.130
3.170
3.060
3.080
147,825
-0.08(-2.53%)
Jun 07, 2022
2.890
3.190
2.860
3.160
303,353
+0.24(+8.22%)
Jun 06, 2022
2.990
3.010
2.870
2.920
285,222
-0.05(-1.68%)
Jun 03, 2022
3.030
3.030
2.900
2.970
105,476
-0.06(-1.98%)
Jun 02, 2022
2.870
3.080
2.700
3.030
416,468
+0.33(+12.22%)
Jun 01, 2022
2.790
2.790
2.685
2.700
207,712
-0.05(-1.82%)
May 31, 2022
2.760
2.790
2.720
2.750
133,822
-0.02(-0.72%)
May 27, 2022
2.650
2.770
2.640
2.770
133,959
+0.11(+4.14%)
May 26, 2022
2.560
2.740
2.560
2.660
202,794
+0.10(+3.91%)
May 25, 2022
2.500
2.580
2.460
2.560
117,672
+0.05(+1.99%)
May 24, 2022
2.560
2.560
2.451
2.510
161,176
-0.02(-0.79%)
May 23, 2022
2.530
2.580
2.440
2.530
216,423
+0.04(+1.61%)
May 20, 2022
2.510
2.540
2.400
2.490
209,096
+0.02(+0.81%)
May 19, 2022
2.440
2.520
2.440
2.470
190,307
+0.01(+0.41%)
May 18, 2022
2.560
2.586
2.434
2.460
152,224
-0.07(-2.77%)
May 17, 2022
2.530
2.550
2.460
2.530
318,133
+0.06(+2.43%)
May 16, 2022
2.600
2.650
2.440
2.470
345,527
-0.15(-5.73%)
May 13, 2022
2.650
2.680
2.580
2.620
223,303
+0.00(+0.00%)
May 12, 2022
2.570
2.700
2.480
2.620
301,231
+0.04(+1.55%)
May 11, 2022
2.830
2.850
2.570
2.580
424,859
-0.26(-9.15%)
May 10, 2022
2.820
2.870
2.740
2.840
321,695
+0.06(+2.16%)
May 09, 2022
2.750
2.810
2.720
2.780
239,419
-0.04(-1.42%)
May 06, 2022
2.810
2.870
2.730
2.820
190,350
-0.01(-0.35%)
May 05, 2022
3.020
3.020
2.795
2.830
260,126
-0.16(-5.35%)
May 04, 2022
2.890
3.000
2.830
2.990
466,732
+0.09(+3.10%)
May 03, 2022
2.640
2.960
2.620
2.900
431,489
+0.26(+9.85%)
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.