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
)
4.610
-0.040 (-0.86%)
Streaming Delayed Price
Updated: 10:22 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 30, 2024
4.550
4.550
4.400
4.480
88,195
-0.01(-0.22%)
Apr 29, 2024
4.530
4.530
4.480
4.490
50,400
+0.01(+0.22%)
Apr 26, 2024
4.360
4.550
4.360
4.480
169,439
+0.13(+2.99%)
Apr 25, 2024
4.430
4.440
4.340
4.350
114,618
-0.12(-2.68%)
Apr 24, 2024
4.490
4.540
4.370
4.470
118,961
-0.07(-1.54%)
Apr 23, 2024
4.540
4.670
4.510
4.540
49,003
-0.05(-1.09%)
Apr 22, 2024
4.500
4.640
4.440
4.590
92,295
+0.09(+2.00%)
Apr 19, 2024
4.590
4.620
4.440
4.500
102,617
-0.09(-1.96%)
Apr 18, 2024
4.620
4.690
4.560
4.590
100,288
-0.04(-0.86%)
Apr 17, 2024
4.710
4.710
4.610
4.630
72,880
-0.01(-0.22%)
Apr 16, 2024
4.570
4.790
4.560
4.640
142,612
+0.03(+0.65%)
Apr 15, 2024
4.690
4.690
4.592
4.610
106,349
-0.09(-1.91%)
Apr 12, 2024
4.760
4.810
4.660
4.700
120,308
-0.07(-1.47%)
Apr 11, 2024
4.690
4.800
4.640
4.770
97,353
+0.06(+1.27%)
Apr 10, 2024
4.720
4.770
4.640
4.710
83,696
-0.12(-2.48%)
Apr 09, 2024
4.790
4.860
4.760
4.830
69,482
+0.04(+0.84%)
Apr 08, 2024
4.810
4.930
4.720
4.790
85,919
-0.03(-0.62%)
Apr 05, 2024
4.800
4.850
4.740
4.820
82,981
+0.01(+0.21%)
Apr 04, 2024
4.900
4.990
4.790
4.810
95,233
-0.04(-0.82%)
Apr 03, 2024
4.760
4.900
4.760
4.850
137,162
+0.09(+1.89%)
Apr 02, 2024
4.790
4.880
4.740
4.760
168,162
-0.09(-1.86%)
Apr 01, 2024
4.980
4.980
4.770
4.850
57,775
-0.09(-1.82%)
Mar 28, 2024
4.950
5.040
4.910
4.940
67,002
-0.05(-1.00%)
Mar 27, 2024
4.900
5.000
4.860
4.990
156,111
+0.18(+3.74%)
Mar 26, 2024
4.750
4.830
4.700
4.810
131,027
+0.09(+1.91%)
Mar 25, 2024
4.860
4.930
4.689
4.720
127,590
-0.16(-3.28%)
Mar 22, 2024
4.910
4.970
4.850
4.880
69,199
-0.07(-1.41%)
Mar 21, 2024
4.930
5.040
4.870
4.950
116,246
+0.00(+0.00%)
Mar 20, 2024
4.810
5.050
4.800
4.950
120,080
+0.16(+3.34%)
Mar 19, 2024
4.720
4.840
4.660
4.790
66,015
+0.07(+1.48%)
Mar 18, 2024
4.860
5.010
4.690
4.720
177,725
-0.08(-1.67%)
Mar 15, 2024
4.650
4.895
4.650
4.800
491,356
+0.10(+2.13%)
Mar 14, 2024
4.830
4.870
4.590
4.700
107,025
-0.15(-3.09%)
Mar 13, 2024
4.950
5.015
4.800
4.850
236,048
-0.09(-1.82%)
Mar 12, 2024
5.010
5.120
4.920
4.940
58,076
-0.03(-0.60%)
Mar 11, 2024
4.970
5.080
4.880
4.970
122,731
+0.03(+0.61%)
Mar 08, 2024
5.130
5.200
4.900
4.940
73,951
-0.19(-3.70%)
Mar 07, 2024
5.140
5.200
5.051
5.130
82,224
-0.01(-0.19%)
Mar 06, 2024
5.170
5.200
5.111
5.140
60,668
+0.05(+0.98%)
Mar 05, 2024
5.080
5.230
5.060
5.090
81,955
-0.02(-0.39%)
Mar 04, 2024
5.150
5.170
4.976
5.110
192,568
-0.06(-1.16%)
Mar 01, 2024
5.240
5.240
5.060
5.170
86,878
-0.05(-0.96%)
Feb 29, 2024
5.200
5.250
5.110
5.220
101,879
+0.13(+2.55%)
Feb 28, 2024
5.200
5.250
5.070
5.090
147,517
-0.15(-2.86%)
Feb 27, 2024
5.110
5.250
5.075
5.240
130,852
+0.20(+3.97%)
Feb 26, 2024
4.920
5.080
4.860
5.040
79,701
+0.12(+2.44%)
Feb 23, 2024
4.860
5.030
4.835
4.920
103,836
+0.10(+2.07%)
Feb 22, 2024
4.800
4.940
4.770
4.820
150,478
+0.02(+0.42%)
Feb 21, 2024
4.930
4.930
4.790
4.800
163,473
-0.13(-2.64%)
Feb 20, 2024
5.200
5.200
4.910
4.930
128,887
-0.29(-5.56%)
Feb 16, 2024
5.250
5.290
5.170
5.220
92,155
-0.05(-0.95%)
Feb 15, 2024
5.130
5.280
5.070
5.270
99,157
+0.14(+2.73%)
Feb 14, 2024
5.110
5.225
5.000
5.130
84,785
+0.09(+1.79%)
Feb 13, 2024
5.190
5.275
5.010
5.040
159,366
-0.28(-5.26%)
Feb 12, 2024
5.370
5.410
5.280
5.320
207,138
+0.00(+0.00%)
Feb 09, 2024
5.190
5.380
5.030
5.320
374,960
-0.02(-0.37%)
Feb 08, 2024
5.250
5.395
5.220
5.340
325,688
+0.16(+3.09%)
Feb 07, 2024
5.210
5.248
5.160
5.180
243,301
+0.03(+0.58%)
Feb 06, 2024
4.900
5.250
4.900
5.150
209,509
+0.30(+6.19%)
Feb 05, 2024
4.980
4.980
4.850
4.850
156,793
-0.14(-2.81%)
Feb 02, 2024
4.890
5.050
4.875
4.990
111,802
+0.09(+1.84%)
Feb 01, 2024
4.850
5.000
4.850
4.900
160,857
+0.08(+1.66%)
Jan 31, 2024
4.950
4.980
4.810
4.820
162,744
-0.07(-1.43%)
Jan 30, 2024
4.900
4.970
4.880
4.890
36,035
-0.02(-0.41%)
Jan 29, 2024
4.840
4.920
4.760
4.910
61,644
+0.09(+1.87%)
Jan 26, 2024
4.910
4.921
4.810
4.820
33,843
-0.06(-1.23%)
Jan 25, 2024
4.900
4.955
4.790
4.880
74,651
+0.06(+1.24%)
Jan 24, 2024
5.010
5.010
4.805
4.820
109,014
-0.16(-3.21%)
Jan 23, 2024
4.970
5.000
4.885
4.980
73,131
+0.08(+1.63%)
Jan 22, 2024
4.760
4.990
4.760
4.900
87,521
+0.15(+3.16%)
Jan 19, 2024
4.730
4.820
4.720
4.750
47,788
+0.05(+1.06%)
Jan 18, 2024
4.700
4.753
4.630
4.700
77,588
-0.01(-0.21%)
Jan 17, 2024
4.710
4.750
4.680
4.710
60,720
-0.06(-1.26%)
Jan 16, 2024
4.590
4.840
4.580
4.770
157,157
+0.16(+3.47%)
Jan 12, 2024
4.710
4.710
4.610
4.610
57,406
-0.06(-1.28%)
Jan 11, 2024
4.630
4.710
4.595
4.670
124,885
+0.00(+0.00%)
Jan 10, 2024
4.630
4.710
4.630
4.670
53,912
+0.00(+0.00%)
Jan 09, 2024
4.700
4.770
4.660
4.670
180,564
-0.10(-2.10%)
Jan 08, 2024
4.770
4.860
4.710
4.770
206,523
-0.01(-0.21%)
Jan 05, 2024
4.750
4.877
4.700
4.780
177,142
-0.03(-0.62%)
Jan 04, 2024
4.940
4.940
4.780
4.810
199,684
-0.11(-2.24%)
Jan 03, 2024
5.090
5.300
4.840
4.920
136,141
-0.18(-3.53%)
Jan 02, 2024
5.160
5.170
5.040
5.100
90,686
-0.10(-1.92%)
Dec 29, 2023
5.350
5.360
5.180
5.200
99,897
-0.11(-2.07%)
Dec 28, 2023
5.380
5.465
5.280
5.310
118,569
-0.10(-1.85%)
Dec 27, 2023
5.330
5.490
5.200
5.410
217,250
+0.15(+2.85%)
Dec 26, 2023
5.110
5.310
5.050
5.260
207,614
+0.18(+3.54%)
Dec 22, 2023
4.980
5.120
4.980
5.080
109,616
+0.14(+2.83%)
Dec 21, 2023
4.970
5.020
4.880
4.940
184,127
+0.10(+2.07%)
Dec 20, 2023
4.650
5.030
4.620
4.840
352,840
+0.19(+4.09%)
Dec 19, 2023
4.640
4.700
4.610
4.650
116,985
+0.06(+1.31%)
Dec 18, 2023
4.680
4.680
4.570
4.590
143,466
-0.04(-0.86%)
Dec 15, 2023
4.690
4.690
4.530
4.630
351,574
+0.03(+0.65%)
Dec 14, 2023
4.700
4.700
4.570
4.600
135,503
-0.05(-1.08%)
Dec 13, 2023
4.540
4.680
4.540
4.650
148,026
+0.09(+1.97%)
Dec 12, 2023
4.540
4.600
4.520
4.560
69,995
+0.05(+1.11%)
Dec 11, 2023
4.560
4.610
4.480
4.510
68,374
-0.07(-1.53%)
Dec 08, 2023
4.450
4.620
4.360
4.580
78,394
+0.01(+0.22%)
Dec 07, 2023
4.340
4.580
4.340
4.570
121,330
+0.20(+4.58%)
Dec 06, 2023
4.350
4.410
4.260
4.370
119,187
+0.07(+1.63%)
Dec 05, 2023
4.230
4.350
4.220
4.300
106,295
+0.05(+1.18%)
Dec 04, 2023
4.250
4.300
4.230
4.250
92,297
-0.02(-0.47%)
Dec 01, 2023
4.200
4.310
4.180
4.270
157,051
+0.03(+0.71%)
Nov 30, 2023
4.230
4.260
4.180
4.240
147,061
+0.06(+1.44%)
Nov 29, 2023
4.080
4.210
4.078
4.180
50,723
+0.11(+2.70%)
Nov 28, 2023
4.090
4.160
4.060
4.070
64,426
-0.07(-1.69%)
Nov 27, 2023
4.250
4.250
4.130
4.140
70,485
-0.12(-2.82%)
Nov 24, 2023
4.270
4.300
4.220
4.260
31,280
+0.02(+0.47%)
Nov 22, 2023
4.200
4.240
4.135
4.240
57,330
+0.05(+1.19%)
Nov 21, 2023
4.200
4.240
4.150
4.190
35,696
-0.03(-0.71%)
Nov 20, 2023
4.260
4.320
4.120
4.220
66,772
-0.10(-2.31%)
Nov 17, 2023
4.380
4.450
4.190
4.320
100,791
-0.06(-1.37%)
Nov 16, 2023
4.390
4.436
4.330
4.380
41,432
+0.03(+0.69%)
Nov 15, 2023
4.380
4.500
4.346
4.350
37,605
-0.08(-1.81%)
Nov 14, 2023
4.150
4.450
4.110
4.430
106,137
+0.39(+9.65%)
Nov 13, 2023
4.190
4.190
4.010
4.040
185,812
-0.21(-4.94%)
Nov 10, 2023
4.330
4.411
4.210
4.250
127,720
-0.03(-0.70%)
Nov 09, 2023
4.200
4.370
4.200
4.280
51,243
-0.08(-1.83%)
Nov 08, 2023
4.530
4.567
4.300
4.360
44,999
-0.12(-2.68%)
Nov 07, 2023
4.430
4.510
4.424
4.480
46,243
+0.03(+0.67%)
Nov 06, 2023
4.590
4.590
4.430
4.450
52,763
-0.10(-2.20%)
Nov 03, 2023
4.430
4.570
4.420
4.550
53,589
+0.12(+2.82%)
Nov 02, 2023
4.400
4.430
4.315
4.425
48,902
+0.04(+0.80%)
Nov 01, 2023
4.440
4.440
4.340
4.390
34,061
-0.03(-0.68%)
Oct 31, 2023
4.350
4.420
4.350
4.420
62,071
+0.09(+2.08%)
Oct 30, 2023
4.300
4.400
4.205
4.330
46,777
+0.09(+2.12%)
Oct 27, 2023
4.290
4.370
4.170
4.240
47,358
-0.08(-1.85%)
Oct 26, 2023
4.160
4.340
4.041
4.320
46,872
+0.19(+4.60%)
Oct 25, 2023
4.020
4.220
3.990
4.130
50,484
+0.06(+1.47%)
Oct 24, 2023
4.040
4.090
4.000
4.070
67,289
+0.06(+1.50%)
Oct 23, 2023
4.060
4.100
3.970
4.010
51,990
-0.06(-1.47%)
Oct 20, 2023
4.190
4.200
4.070
4.070
72,975
-0.11(-2.63%)
Oct 19, 2023
4.220
4.271
4.130
4.180
50,128
-0.03(-0.71%)
Oct 18, 2023
4.320
4.345
4.170
4.210
47,001
-0.14(-3.22%)
Oct 17, 2023
4.260
4.430
4.110
4.350
80,167
+0.08(+1.87%)
Oct 16, 2023
4.340
4.390
4.270
4.270
54,475
+0.01(+0.23%)
Oct 13, 2023
4.350
4.350
4.210
4.260
42,089
-0.04(-0.93%)
Oct 12, 2023
4.440
4.470
4.178
4.300
39,213
+0.02(+0.47%)
Oct 11, 2023
4.310
4.480
4.280
4.280
47,221
-0.05(-1.15%)
Oct 10, 2023
4.300
4.480
4.271
4.330
107,149
+0.01(+0.23%)
Oct 09, 2023
4.320
4.410
4.160
4.320
49,941
+0.02(+0.47%)
Oct 06, 2023
4.180
4.420
4.120
4.300
125,249
+0.10(+2.38%)
Oct 05, 2023
4.290
4.290
4.180
4.200
79,760
+0.04(+0.96%)
Oct 04, 2023
4.180
4.340
4.110
4.160
108,983
+0.01(+0.24%)
Oct 03, 2023
4.210
4.270
4.150
4.150
52,289
-0.08(-1.89%)
Oct 02, 2023
4.140
4.270
4.140
4.230
48,695
+0.09(+2.17%)
Sep 29, 2023
4.250
4.284
4.120
4.140
27,608
-0.08(-1.90%)
Sep 28, 2023
4.230
4.370
4.200
4.220
39,674
-0.01(-0.24%)
Sep 27, 2023
4.200
4.330
4.190
4.230
39,522
+0.07(+1.68%)
Sep 26, 2023
4.200
4.240
4.160
4.160
63,254
-0.08(-1.89%)
Sep 25, 2023
4.170
4.280
4.160
4.240
53,472
+0.07(+1.68%)
Sep 22, 2023
4.240
4.240
4.140
4.170
74,507
-0.07(-1.65%)
Sep 21, 2023
4.390
4.390
4.180
4.240
69,684
-0.16(-3.64%)
Sep 20, 2023
4.410
4.430
4.350
4.400
101,511
+0.01(+0.23%)
Sep 19, 2023
4.420
4.420
4.360
4.390
80,990
-0.01(-0.23%)
Sep 18, 2023
4.490
4.525
4.370
4.400
53,157
-0.08(-1.79%)
Sep 15, 2023
4.480
4.690
4.400
4.480
817,986
+0.00(+0.00%)
Sep 14, 2023
4.550
4.600
4.450
4.480
79,463
-0.04(-0.88%)
Sep 13, 2023
4.520
4.570
4.450
4.520
135,363
+0.00(+0.00%)
Sep 12, 2023
4.540
4.610
4.490
4.520
51,713
-0.01(-0.22%)
Sep 11, 2023
4.560
4.570
4.460
4.530
94,156
-0.02(-0.44%)
Sep 08, 2023
4.610
4.610
4.510
4.550
34,497
-0.04(-0.87%)
Sep 07, 2023
4.620
4.650
4.579
4.590
44,692
-0.03(-0.65%)
Sep 06, 2023
4.620
4.630
4.570
4.620
29,983
+0.00(+0.00%)
Sep 05, 2023
4.650
4.655
4.590
4.620
52,723
-0.05(-1.07%)
Sep 01, 2023
4.590
4.700
4.590
4.670
81,045
+0.08(+1.74%)
Aug 31, 2023
4.660
4.690
4.533
4.590
87,572
-0.05(-1.08%)
Aug 30, 2023
4.690
4.705
4.638
4.640
46,973
-0.06(-1.28%)
Aug 29, 2023
4.780
4.780
4.623
4.700
57,021
-0.08(-1.78%)
Aug 28, 2023
4.780
4.850
4.690
4.785
156,202
+0.04(+0.74%)
Aug 25, 2023
4.700
4.770
4.610
4.750
68,938
+0.08(+1.71%)
Aug 24, 2023
4.380
4.815
4.360
4.670
325,682
+0.30(+6.86%)
Aug 23, 2023
4.200
4.400
4.200
4.370
103,685
+0.20(+4.80%)
Aug 22, 2023
4.220
4.272
4.160
4.170
142,441
-0.05(-1.18%)
Aug 21, 2023
4.250
4.307
4.141
4.220
113,433
+0.00(+0.00%)
Aug 18, 2023
4.160
4.250
4.159
4.220
81,576
+0.05(+1.20%)
Aug 17, 2023
4.270
4.310
4.150
4.170
74,334
-0.08(-1.88%)
Aug 16, 2023
4.380
4.430
4.250
4.250
72,528
-0.12(-2.75%)
Aug 15, 2023
4.570
4.570
4.320
4.370
71,100
-0.20(-4.38%)
Aug 14, 2023
4.410
4.640
4.400
4.570
178,545
+0.16(+3.63%)
Aug 11, 2023
4.490
4.490
4.380
4.410
78,445
-0.08(-1.78%)
Aug 10, 2023
4.640
4.640
4.470
4.490
81,224
-0.04(-0.88%)
Aug 09, 2023
4.300
4.740
4.300
4.530
341,770
+0.36(+8.63%)
Aug 08, 2023
4.270
4.270
4.085
4.170
91,229
-0.10(-2.34%)
Aug 07, 2023
4.280
4.370
4.170
4.270
50,194
+0.00(+0.00%)
Aug 04, 2023
4.240
4.370
4.225
4.270
66,675
+0.05(+1.18%)
Aug 03, 2023
4.220
4.370
4.180
4.220
140,855
-0.02(-0.47%)
Aug 02, 2023
4.120
4.260
4.102
4.240
68,977
+0.11(+2.66%)
Aug 01, 2023
4.150
4.150
3.950
4.130
78,187
-0.03(-0.72%)
Jul 31, 2023
3.860
4.180
3.860
4.160
191,781
+0.29(+7.49%)
Jul 28, 2023
3.850
3.900
3.840
3.870
48,854
+0.01(+0.26%)
Jul 27, 2023
3.930
3.940
3.815
3.860
72,075
-0.07(-1.78%)
Jul 26, 2023
3.950
3.990
3.900
3.930
71,676
-0.04(-1.01%)
Jul 25, 2023
4.000
4.020
3.950
3.970
63,923
-0.03(-0.75%)
Jul 24, 2023
3.920
4.010
3.900
4.000
110,656
+0.06(+1.52%)
Jul 21, 2023
4.040
4.040
3.930
3.940
95,300
-0.10(-2.48%)
Jul 20, 2023
4.000
4.050
3.950
4.040
95,376
+0.05(+1.25%)
Jul 19, 2023
3.960
4.040
3.950
3.990
75,520
-0.01(-0.25%)
Jul 18, 2023
3.920
4.005
3.920
4.000
206,925
+0.14(+3.63%)
Jul 17, 2023
3.930
3.940
3.797
3.860
141,923
-0.04(-1.03%)
Jul 14, 2023
3.940
3.960
3.820
3.900
104,677
-0.04(-1.02%)
Jul 13, 2023
3.970
4.000
3.930
3.940
58,506
-0.01(-0.25%)
Jul 12, 2023
3.950
4.020
3.950
3.950
200,494
-0.01(-0.25%)
Jul 11, 2023
3.900
3.970
3.870
3.960
108,691
+0.07(+1.80%)
Jul 10, 2023
3.850
3.950
3.841
3.890
102,397
+0.02(+0.52%)
Jul 07, 2023
3.810
3.898
3.810
3.870
153,726
+0.05(+1.31%)
Jul 06, 2023
3.920
3.950
3.720
3.820
240,469
-0.13(-3.29%)
Jul 05, 2023
4.000
4.050
3.950
3.950
174,017
-0.11(-2.71%)
Jul 03, 2023
3.950
4.060
3.950
4.060
190,556
+0.10(+2.53%)
Jun 30, 2023
4.000
4.030
3.920
3.960
174,727
-0.04(-1.00%)
Jun 29, 2023
4.010
4.085
3.960
4.000
185,133
-0.02(-0.50%)
Jun 28, 2023
4.050
4.090
3.920
4.020
292,849
-0.06(-1.47%)
Jun 27, 2023
4.200
4.260
4.070
4.080
135,607
-0.13(-3.09%)
Jun 26, 2023
4.160
4.310
4.130
4.210
148,345
-0.01(-0.24%)
Jun 23, 2023
4.260
4.330
4.100
4.220
4,629,788
-0.07(-1.63%)
Jun 22, 2023
4.370
4.490
4.280
4.290
131,793
-0.08(-1.83%)
Jun 21, 2023
4.340
4.430
4.210
4.370
135,496
+0.01(+0.23%)
Jun 20, 2023
4.210
4.490
4.210
4.360
189,490
+0.12(+2.83%)
Jun 16, 2023
4.190
4.340
4.160
4.240
127,877
+0.01(+0.24%)
Jun 15, 2023
4.160
4.350
4.100
4.230
148,816
-0.03(-0.70%)
Jun 14, 2023
4.400
4.450
4.100
4.260
480,581
-0.43(-9.17%)
Jun 13, 2023
5.000
5.000
4.630
4.690
522,837
-0.03(-0.64%)
Jun 12, 2023
4.700
4.825
4.650
4.720
128,039
-0.01(-0.21%)
Jun 09, 2023
4.920
4.920
4.700
4.730
73,255
-0.17(-3.47%)
Jun 08, 2023
4.970
4.970
4.820
4.900
87,531
-0.02(-0.41%)
Jun 07, 2023
4.740
4.940
4.720
4.920
85,021
+0.22(+4.68%)
Jun 06, 2023
4.470
4.750
4.470
4.700
56,693
+0.19(+4.21%)
Jun 05, 2023
4.380
4.600
4.337
4.510
53,592
+0.12(+2.73%)
Jun 02, 2023
4.510
4.535
4.250
4.390
100,978
-0.13(-2.88%)
Jun 01, 2023
4.550
4.690
4.400
4.520
116,733
-0.07(-1.53%)
May 31, 2023
4.470
4.600
4.470
4.590
81,898
+0.08(+1.77%)
May 30, 2023
4.530
4.580
4.470
4.510
23,177
+0.01(+0.22%)
May 26, 2023
4.320
4.510
4.240
4.500
80,046
+0.18(+4.17%)
May 25, 2023
4.330
4.360
4.259
4.320
29,085
-0.01(-0.23%)
May 24, 2023
4.370
4.500
4.310
4.330
28,846
-0.12(-2.70%)
May 23, 2023
4.400
4.530
4.350
4.450
22,093
+0.10(+2.30%)
May 22, 2023
4.560
4.560
4.290
4.350
115,270
-0.22(-4.81%)
May 19, 2023
4.470
4.620
4.420
4.570
52,364
+0.10(+2.24%)
May 18, 2023
4.590
4.620
4.370
4.470
67,161
-0.08(-1.76%)
May 17, 2023
4.600
4.640
4.475
4.550
134,315
-0.04(-0.87%)
May 16, 2023
4.580
4.620
4.532
4.590
36,828
-0.01(-0.22%)
May 15, 2023
4.470
4.675
4.460
4.600
123,163
+0.08(+1.77%)
May 12, 2023
4.460
4.530
4.460
4.520
46,681
+0.05(+1.12%)
May 11, 2023
4.260
4.490
4.260
4.470
71,466
+0.07(+1.59%)
May 10, 2023
4.370
4.500
4.370
4.400
44,353
-0.06(-1.35%)
May 09, 2023
4.400
4.480
4.120
4.460
125,830
+0.01(+0.22%)
May 08, 2023
4.360
4.490
4.306
4.450
32,937
+0.10(+2.30%)
May 05, 2023
4.460
4.460
4.310
4.350
57,765
-0.09(-2.03%)
May 04, 2023
4.420
4.470
4.380
4.440
31,474
+0.02(+0.45%)
May 03, 2023
4.330
4.480
4.330
4.420
55,538
-0.01(-0.23%)
May 02, 2023
4.400
4.465
4.310
4.430
40,000
+0.00(+0.00%)
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.