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
Luokung Technology Corp
(NQ:
LKCO
)
0.8000
+0.0763 (+10.54%)
Streaming Delayed Price
Updated: 3:21 PM EDT, May 31, 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
0.5170
0.5170
0.4774
0.5167
13,385
+0.01(+1.37%)
Apr 29, 2024
0.4900
0.5148
0.4710
0.5097
55,490
+0.02(+5.05%)
Apr 26, 2024
0.4882
0.5000
0.4651
0.4852
86,524
-0.00(-0.53%)
Apr 25, 2024
0.4338
0.5000
0.4338
0.4878
36,712
-0.03(-6.21%)
Apr 24, 2024
0.5300
0.5379
0.4820
0.5201
15,947
+0.02(+4.82%)
Apr 23, 2024
0.5161
0.5246
0.4800
0.4962
37,686
-0.02(-4.06%)
Apr 22, 2024
0.5500
0.5500
0.5111
0.5172
22,915
-0.01(-1.65%)
Apr 19, 2024
0.5241
0.5500
0.5240
0.5259
13,831
-0.01(-1.96%)
Apr 18, 2024
0.5375
0.5612
0.5364
0.5364
11,969
-0.00(-0.19%)
Apr 17, 2024
0.5210
0.6000
0.5010
0.5374
65,819
+0.01(+2.36%)
Apr 16, 2024
0.5300
0.5520
0.5200
0.5250
20,692
-0.01(-1.74%)
Apr 15, 2024
0.5100
0.5665
0.5100
0.5343
33,195
+0.00(+0.68%)
Apr 12, 2024
0.5185
0.5350
0.5185
0.5307
50,108
-0.03(-5.23%)
Apr 11, 2024
0.5600
0.5800
0.5600
0.5600
27,825
+0.00(+0.72%)
Apr 10, 2024
0.5600
0.5972
0.5235
0.5560
41,581
-0.02(-4.14%)
Apr 09, 2024
0.5270
0.5900
0.5270
0.5800
31,826
-0.02(-3.33%)
Apr 08, 2024
0.6200
0.6474
0.5800
0.6000
52,009
+0.00(+0.00%)
Apr 05, 2024
0.6300
0.6485
0.6000
0.6000
21,932
-0.01(-1.46%)
Apr 04, 2024
0.6500
0.6500
0.6001
0.6089
33,109
-0.02(-3.81%)
Apr 03, 2024
0.6400
0.6700
0.6300
0.6330
70,470
-0.00(-0.33%)
Apr 02, 2024
0.6230
0.6581
0.6060
0.6351
25,815
+0.01(+1.99%)
Apr 01, 2024
0.6600
0.6837
0.5905
0.6227
39,138
-0.02(-2.63%)
Mar 28, 2024
0.6600
0.6713
0.6310
0.6395
34,263
-0.01(-2.19%)
Mar 27, 2024
0.6825
0.6825
0.6502
0.6538
20,338
-0.00(-0.65%)
Mar 26, 2024
0.6651
0.6890
0.6270
0.6581
25,074
-0.01(-1.05%)
Mar 25, 2024
0.6600
0.6880
0.6600
0.6651
21,900
+0.01(+1.39%)
Mar 22, 2024
0.6600
0.6900
0.6408
0.6560
40,218
-0.04(-5.61%)
Mar 21, 2024
0.6600
0.7300
0.6600
0.6950
52,356
+0.04(+6.91%)
Mar 20, 2024
0.6700
0.6750
0.6500
0.6501
26,534
-0.01(-1.50%)
Mar 19, 2024
0.6900
0.7290
0.6503
0.6600
27,079
-0.03(-4.35%)
Mar 18, 2024
0.7000
0.7400
0.6754
0.6900
46,266
-0.00(-0.14%)
Mar 15, 2024
0.7000
0.7899
0.6661
0.6910
58,259
-0.03(-4.35%)
Mar 14, 2024
0.7402
0.7700
0.6918
0.7224
30,869
-0.04(-5.51%)
Mar 13, 2024
0.6900
0.7800
0.6900
0.7645
30,025
+0.01(+1.93%)
Mar 12, 2024
0.7800
0.7800
0.6854
0.7500
59,154
-0.01(-1.30%)
Mar 11, 2024
0.6531
0.8370
0.6531
0.7599
153,462
+0.09(+13.43%)
Mar 08, 2024
0.6545
0.6806
0.6501
0.6699
26,930
+0.00(+0.30%)
Mar 07, 2024
0.6481
0.6796
0.6212
0.6679
54,831
+0.01(+1.43%)
Mar 06, 2024
0.6800
0.6870
0.6408
0.6585
68,421
+0.01(+2.11%)
Mar 05, 2024
0.6300
0.6552
0.6206
0.6449
82,175
-0.02(-2.39%)
Mar 04, 2024
0.6900
0.6900
0.6200
0.6607
61,729
-0.05(-6.40%)
Mar 01, 2024
0.7019
0.7190
0.7019
0.7059
47,933
+0.01(+0.83%)
Feb 29, 2024
0.7280
0.7380
0.6600
0.7001
99,860
-0.05(-6.94%)
Feb 28, 2024
0.7900
0.7900
0.6510
0.7523
90,231
-0.03(-3.56%)
Feb 27, 2024
0.7612
0.8000
0.7612
0.7801
38,074
-0.01(-1.25%)
Feb 26, 2024
0.7218
0.7900
0.6543
0.7900
52,350
+0.05(+6.17%)
Feb 23, 2024
0.7600
0.7600
0.6300
0.7441
126,776
-0.04(-4.60%)
Feb 22, 2024
0.8100
0.8200
0.7797
0.7800
53,938
-0.04(-4.88%)
Feb 21, 2024
0.8700
0.9145
0.8105
0.8200
93,364
-0.06(-6.82%)
Feb 20, 2024
0.9100
0.9200
0.8500
0.8800
62,293
-0.01(-1.01%)
Feb 16, 2024
0.9400
0.9400
0.8600
0.8890
161,836
-0.05(-5.43%)
Feb 15, 2024
0.9400
0.9400
0.8500
0.9400
180,514
+0.03(+3.30%)
Feb 14, 2024
0.7500
0.9400
0.7501
0.9100
310,616
+0.16(+21.77%)
Feb 13, 2024
0.9800
1.000
0.7077
0.7473
478,553
-0.19(-20.47%)
Feb 12, 2024
0.8500
1.000
0.7875
0.9397
1,237,937
+0.18(+23.91%)
Feb 09, 2024
0.6400
0.7880
0.6000
0.7584
210,130
+0.11(+16.71%)
Feb 08, 2024
0.6491
0.6900
0.6000
0.6498
329,455
+0.03(+5.20%)
Feb 07, 2024
0.5480
0.6500
0.5339
0.6177
666,436
+0.11(+22.80%)
Feb 06, 2024
0.4300
0.6000
0.4280
0.5030
1,105,215
+0.08(+17.52%)
Feb 05, 2024
0.4400
0.4400
0.4280
0.4280
11,255
-0.00(-0.70%)
Feb 02, 2024
0.4360
0.4600
0.4300
0.4310
36,752
-0.02(-4.22%)
Feb 01, 2024
0.4423
0.4693
0.4350
0.4500
38,102
+0.02(+4.17%)
Jan 31, 2024
0.4595
0.4650
0.4320
0.4320
59,486
-0.03(-5.98%)
Jan 30, 2024
0.4600
0.4690
0.4595
0.4595
43,348
-0.00(-0.15%)
Jan 29, 2024
0.4421
0.4690
0.4421
0.4602
30,341
+0.03(+7.02%)
Jan 26, 2024
0.4400
0.4690
0.4300
0.4300
38,622
-0.02(-3.39%)
Jan 25, 2024
0.4800
0.4887
0.4400
0.4451
26,354
+0.01(+2.06%)
Jan 24, 2024
0.4490
0.4948
0.4242
0.4361
41,495
+0.01(+1.18%)
Jan 23, 2024
0.4650
0.4900
0.4310
0.4310
219,428
-0.02(-4.46%)
Jan 22, 2024
0.4352
0.4770
0.4300
0.4511
63,918
+0.01(+1.60%)
Jan 19, 2024
0.4271
0.4567
0.4200
0.4440
76,048
+0.00(+0.45%)
Jan 18, 2024
0.4221
0.4504
0.4221
0.4420
31,924
+0.00(+0.48%)
Jan 17, 2024
0.4130
0.4500
0.4100
0.4399
69,579
-0.01(-1.41%)
Jan 16, 2024
0.4610
0.4655
0.4300
0.4462
56,476
-0.02(-4.15%)
Jan 12, 2024
0.4800
0.5010
0.4500
0.4655
81,420
+0.00(+0.00%)
Jan 11, 2024
0.4800
0.5000
0.4581
0.4655
53,093
-0.01(-1.46%)
Jan 10, 2024
0.4897
0.4900
0.4710
0.4724
20,763
-0.03(-5.50%)
Jan 09, 2024
0.4811
0.5000
0.4800
0.4999
85,926
+0.00(+0.79%)
Jan 08, 2024
0.4500
0.4980
0.4400
0.4960
111,878
+0.02(+4.42%)
Jan 05, 2024
0.4900
0.4900
0.4400
0.4750
101,598
+0.03(+5.58%)
Jan 04, 2024
0.4887
0.5200
0.4200
0.4499
238,350
-0.02(-4.48%)
Jan 03, 2024
0.5000
0.5250
0.4701
0.4710
346,868
-0.02(-4.44%)
Jan 02, 2024
0.4810
0.5067
0.4810
0.4929
98,958
-0.00(-0.08%)
Dec 29, 2023
0.5300
0.5300
0.4867
0.4933
375,532
-0.04(-7.79%)
Dec 28, 2023
0.5338
0.5700
0.5234
0.5350
204,648
-0.00(-0.37%)
Dec 27, 2023
0.5100
0.5370
0.5031
0.5370
173,221
+0.01(+2.31%)
Dec 26, 2023
0.5200
0.5339
0.5002
0.5249
247,105
-0.01(-1.87%)
Dec 22, 2023
0.5500
0.5500
0.4799
0.5349
427,080
-0.01(-2.67%)
Dec 21, 2023
0.5600
0.5698
0.5491
0.5496
98,059
-0.02(-3.21%)
Dec 20, 2023
0.5820
0.5985
0.5300
0.5678
195,682
-0.01(-2.14%)
Dec 19, 2023
0.6015
0.6150
0.5698
0.5802
89,478
-0.02(-3.35%)
Dec 18, 2023
0.6100
0.6350
0.5900
0.6003
102,266
-0.04(-6.19%)
Dec 15, 2023
0.6120
0.6500
0.6120
0.6399
233,225
+0.02(+3.04%)
Dec 14, 2023
0.6100
0.6491
0.6100
0.6210
174,013
+0.01(+1.80%)
Dec 13, 2023
0.6120
0.7097
0.6020
0.6100
163,488
+0.00(+0.33%)
Dec 12, 2023
0.6000
0.6400
0.5810
0.6080
96,091
+0.01(+1.37%)
Dec 11, 2023
0.5702
0.6752
0.5702
0.5998
162,785
-0.02(-2.87%)
Dec 08, 2023
0.6225
0.6799
0.6049
0.6175
95,870
-0.01(-1.98%)
Dec 07, 2023
0.6800
0.7800
0.6300
0.6300
359,379
-0.05(-7.33%)
Dec 06, 2023
0.6700
0.6798
0.5903
0.6798
193,869
+0.04(+6.22%)
Dec 05, 2023
0.6100
0.6599
0.5900
0.6400
579,098
+0.03(+4.99%)
Dec 04, 2023
0.6052
0.6200
0.5710
0.6096
55,983
+0.04(+7.32%)
Dec 01, 2023
0.6200
0.6600
0.5680
0.5680
56,509
-0.02(-3.10%)
Nov 30, 2023
0.6362
0.6401
0.5800
0.5862
124,518
-0.04(-6.95%)
Nov 29, 2023
0.6500
0.6600
0.6200
0.6300
152,725
-0.03(-4.17%)
Nov 28, 2023
0.6700
0.6820
0.6500
0.6574
50,575
-0.02(-2.52%)
Nov 27, 2023
0.7000
0.7000
0.6500
0.6744
85,615
-0.03(-3.66%)
Nov 24, 2023
0.7000
0.7300
0.7000
0.7000
15,228
+0.00(+0.00%)
Nov 22, 2023
0.7400
0.7400
0.6968
0.7000
147,926
-0.06(-7.28%)
Nov 21, 2023
0.7700
0.7800
0.7277
0.7550
13,603
-0.01(-1.94%)
Nov 20, 2023
0.7600
0.7700
0.7278
0.7699
10,423
-0.01(-1.29%)
Nov 17, 2023
0.7875
0.7875
0.7500
0.7800
7,260
+0.00(+0.00%)
Nov 16, 2023
0.7850
0.7950
0.7600
0.7800
10,703
+0.01(+1.30%)
Nov 15, 2023
0.8000
0.8000
0.7600
0.7700
21,381
+0.01(+1.32%)
Nov 14, 2023
0.8000
0.8000
0.7550
0.7600
14,183
-0.02(-2.31%)
Nov 13, 2023
0.7700
0.7990
0.7501
0.7780
7,194
-0.01(-1.52%)
Nov 10, 2023
0.8100
0.8100
0.7800
0.7900
25,264
-0.02(-2.35%)
Nov 09, 2023
0.8000
0.8100
0.7591
0.8090
34,722
+0.01(+1.76%)
Nov 08, 2023
0.7300
0.8200
0.7300
0.7950
56,867
+0.03(+3.25%)
Nov 07, 2023
0.7600
0.7900
0.7500
0.7700
25,464
+0.02(+2.67%)
Nov 06, 2023
0.7400
0.7720
0.7200
0.7500
15,806
+0.02(+2.74%)
Nov 03, 2023
0.7000
0.7499
0.6995
0.7300
30,915
+0.02(+2.10%)
Nov 02, 2023
0.7170
0.7300
0.7000
0.7150
33,515
-0.00(-0.42%)
Nov 01, 2023
0.6700
0.7200
0.6700
0.7180
27,165
+0.03(+4.06%)
Oct 31, 2023
0.7100
0.7180
0.6700
0.6900
22,452
+0.01(+2.22%)
Oct 30, 2023
0.7300
0.7300
0.6700
0.6750
13,586
-0.03(-4.73%)
Oct 27, 2023
0.6800
0.7200
0.6700
0.7085
16,837
+0.01(+1.21%)
Oct 26, 2023
0.6900
0.7140
0.6800
0.7000
38,674
-0.01(-0.71%)
Oct 25, 2023
0.7100
0.7100
0.7000
0.7050
8,436
+0.02(+3.68%)
Oct 24, 2023
0.6800
0.7200
0.6800
0.6800
13,203
-0.02(-2.86%)
Oct 23, 2023
0.6660
0.7050
0.6660
0.7000
15,562
+0.01(+1.04%)
Oct 20, 2023
0.7100
0.7250
0.6660
0.6928
60,420
-0.04(-5.74%)
Oct 19, 2023
0.7100
0.7400
0.7100
0.7350
23,196
-0.01(-1.99%)
Oct 18, 2023
0.7000
0.7500
0.7000
0.7499
27,647
+0.03(+4.15%)
Oct 17, 2023
0.6789
0.7453
0.6789
0.7200
11,843
+0.02(+2.86%)
Oct 16, 2023
0.7400
0.7300
0.6999
0.7000
23,385
-0.01(-1.39%)
Oct 13, 2023
0.6893
0.7300
0.6811
0.7099
37,226
-0.00(-0.01%)
Oct 12, 2023
0.7011
0.7100
0.6710
0.7100
23,519
+0.03(+3.66%)
Oct 11, 2023
0.6900
0.6900
0.6600
0.6849
42,231
-0.02(-2.16%)
Oct 10, 2023
0.7000
0.7100
0.6600
0.7000
20,060
-0.01(-1.41%)
Oct 09, 2023
0.6400
0.7100
0.6400
0.7100
16,927
+0.03(+4.44%)
Oct 06, 2023
0.6700
0.7100
0.6300
0.6798
16,966
+0.03(+4.58%)
Oct 05, 2023
0.6400
0.6750
0.6400
0.6500
45,544
-0.01(-1.52%)
Oct 04, 2023
0.7100
0.7100
0.6600
0.6600
16,701
-0.03(-4.36%)
Oct 03, 2023
0.7210
0.7505
0.6901
0.6901
12,607
-0.03(-4.29%)
Oct 02, 2023
0.7690
0.7752
0.7210
0.7210
44,188
+0.00(+0.00%)
Sep 29, 2023
0.7530
0.7530
0.7131
0.7210
19,375
-0.00(-0.55%)
Sep 28, 2023
0.6800
0.7500
0.6800
0.7250
48,165
+0.03(+4.47%)
Sep 27, 2023
0.7000
0.7176
0.6200
0.6940
317,669
-0.01(-0.86%)
Sep 26, 2023
0.8068
0.8099
0.6600
0.7000
279,643
-0.11(-13.58%)
Sep 25, 2023
0.9300
0.8300
0.7996
0.8100
162,342
-0.08(-8.99%)
Sep 22, 2023
0.9000
0.9600
0.8809
0.8900
42,539
-0.02(-2.39%)
Sep 21, 2023
0.9800
1.010
0.8498
0.9118
145,544
-0.04(-4.51%)
Sep 20, 2023
1.060
1.060
0.9332
0.9549
129,608
-0.06(-5.46%)
Sep 19, 2023
1.030
1.030
1.000
1.010
29,654
-0.02(-1.94%)
Sep 18, 2023
1.060
1.080
1.030
1.030
146,853
-0.02(-1.90%)
Sep 15, 2023
1.050
1.080
1.010
1.050
37,165
-0.03(-2.78%)
Sep 14, 2023
1.050
1.130
1.050
1.080
81,599
+0.02(+1.89%)
Sep 13, 2023
1.070
1.090
1.040
1.060
11,851
+0.00(+0.00%)
Sep 12, 2023
1.100
1.100
1.039
1.060
36,191
+0.00(+0.00%)
Sep 11, 2023
1.020
1.075
1.020
1.060
30,274
+0.03(+2.91%)
Sep 08, 2023
1.050
1.050
1.010
1.030
127,932
-0.04(-3.74%)
Sep 07, 2023
1.070
1.087
1.040
1.070
32,990
-0.02(-1.83%)
Sep 06, 2023
1.150
1.196
1.060
1.090
104,407
-0.03(-2.68%)
Sep 05, 2023
1.130
1.164
1.060
1.120
69,872
+0.00(+0.20%)
Sep 01, 2023
1.130
1.150
1.110
1.118
21,582
-0.01(-1.08%)
Aug 31, 2023
1.150
1.160
1.100
1.130
19,768
+0.00(+0.01%)
Aug 30, 2023
1.130
1.190
1.070
1.130
40,416
-0.00(-0.01%)
Aug 29, 2023
1.100
1.150
1.080
1.130
34,028
+0.05(+5.12%)
Aug 28, 2023
1.070
1.100
1.060
1.075
16,078
+0.01(+0.91%)
Aug 25, 2023
1.090
1.100
1.040
1.065
21,334
-0.00(-0.44%)
Aug 24, 2023
1.100
1.200
1.070
1.070
23,454
-0.03(-2.63%)
Aug 23, 2023
1.070
1.100
1.060
1.099
57,499
+0.02(+1.83%)
Aug 22, 2023
1.120
1.120
1.060
1.079
49,412
-0.01(-0.91%)
Aug 21, 2023
1.140
1.160
1.060
1.089
35,897
-0.03(-2.77%)
Aug 18, 2023
1.070
1.130
1.070
1.120
41,685
+0.02(+1.82%)
Aug 17, 2023
1.090
1.120
1.070
1.100
51,046
-0.02(-1.79%)
Aug 16, 2023
1.130
1.140
1.110
1.120
39,612
+0.00(+0.00%)
Aug 15, 2023
1.140
1.160
1.120
1.120
37,940
-0.02(-1.75%)
Aug 14, 2023
1.160
1.165
1.110
1.140
58,614
-0.04(-3.33%)
Aug 11, 2023
1.200
1.203
1.160
1.179
32,814
-0.04(-3.34%)
Aug 10, 2023
1.150
1.220
1.150
1.220
32,003
+0.05(+4.27%)
Aug 09, 2023
1.160
1.199
1.123
1.170
100,928
-0.02(-1.68%)
Aug 08, 2023
1.230
1.230
1.150
1.190
82,539
+0.00(+0.00%)
Aug 07, 2023
1.230
1.245
1.160
1.190
78,071
-0.04(-3.49%)
Aug 04, 2023
1.290
1.295
1.230
1.233
52,563
-0.06(-4.31%)
Aug 03, 2023
1.330
1.330
1.270
1.289
62,045
-0.02(-1.63%)
Aug 02, 2023
1.360
1.360
1.280
1.310
155,520
-0.02(-1.50%)
Aug 01, 2023
1.300
1.350
1.300
1.330
49,980
+0.02(+1.53%)
Jul 31, 2023
1.320
1.380
1.280
1.310
157,107
+0.00(+0.00%)
Jul 28, 2023
1.320
1.350
1.280
1.310
99,685
-0.02(-1.37%)
Jul 27, 2023
1.310
1.375
1.310
1.328
59,504
+0.04(+2.96%)
Jul 26, 2023
1.320
1.333
1.250
1.290
47,655
+0.01(+0.78%)
Jul 25, 2023
1.310
1.340
1.270
1.280
43,911
-0.02(-1.92%)
Jul 24, 2023
1.330
1.350
1.250
1.305
49,561
+0.00(+0.38%)
Jul 21, 2023
1.360
1.360
1.300
1.300
18,166
+0.00(+0.00%)
Jul 20, 2023
1.310
1.360
1.300
1.300
51,613
+0.00(+0.00%)
Jul 19, 2023
1.370
1.450
1.300
1.300
142,976
-0.07(-5.11%)
Jul 18, 2023
1.260
1.380
1.250
1.370
111,152
+0.12(+9.16%)
Jul 17, 2023
1.280
1.280
1.230
1.255
56,338
-0.03(-1.95%)
Jul 14, 2023
1.240
1.280
1.230
1.280
47,681
+0.05(+4.07%)
Jul 13, 2023
1.150
1.240
1.150
1.230
104,738
+0.08(+6.96%)
Jul 12, 2023
1.190
1.190
1.130
1.150
59,021
-0.01(-0.86%)
Jul 11, 2023
1.180
1.200
1.160
1.160
18,617
+0.00(+0.00%)
Jul 10, 2023
1.190
1.190
1.130
1.160
87,665
-0.02(-1.69%)
Jul 07, 2023
1.170
1.220
1.160
1.180
89,806
+0.00(+0.00%)
Jul 06, 2023
1.190
1.230
1.150
1.180
89,170
-0.01(-0.84%)
Jul 05, 2023
1.220
1.240
1.180
1.190
138,857
-0.02(-1.86%)
Jul 03, 2023
1.160
1.235
1.160
1.212
179,091
+0.06(+5.43%)
Jun 30, 2023
1.190
1.270
1.150
1.150
159,758
-0.10(-8.00%)
Jun 29, 2023
1.250
1.290
1.180
1.250
234,230
-0.02(-1.57%)
Jun 28, 2023
1.260
1.280
1.220
1.270
47,219
+0.03(+2.42%)
Jun 27, 2023
1.270
1.270
1.240
1.240
27,073
+0.00(+0.00%)
Jun 26, 2023
1.240
1.290
1.240
1.240
74,829
-0.01(-0.80%)
Jun 23, 2023
1.250
1.340
1.250
1.250
34,599
-0.03(-2.34%)
Jun 22, 2023
1.210
1.310
1.204
1.280
59,748
+0.08(+6.67%)
Jun 21, 2023
1.270
1.270
1.199
1.200
70,366
-0.07(-5.51%)
Jun 20, 2023
1.240
1.280
1.240
1.270
20,335
+0.03(+2.42%)
Jun 16, 2023
1.380
1.380
1.240
1.240
79,896
-0.14(-10.14%)
Jun 15, 2023
1.370
1.400
1.350
1.380
80,726
+0.04(+2.99%)
Jun 14, 2023
1.320
1.360
1.320
1.340
32,321
+0.03(+2.29%)
Jun 13, 2023
1.310
1.360
1.300
1.310
78,736
+0.01(+0.77%)
Jun 12, 2023
1.220
1.300
1.200
1.300
52,968
+0.10(+8.33%)
Jun 09, 2023
1.210
1.260
1.200
1.200
60,818
-0.01(-0.83%)
Jun 08, 2023
1.360
1.360
1.190
1.210
120,127
-0.09(-6.92%)
Jun 07, 2023
1.390
1.390
1.280
1.300
174,356
-0.09(-6.47%)
Jun 06, 2023
1.410
1.440
1.370
1.390
24,467
-0.01(-0.71%)
Jun 05, 2023
1.450
1.470
1.400
1.400
24,864
-0.06(-4.11%)
Jun 02, 2023
1.400
1.510
1.400
1.460
83,663
+0.05(+3.55%)
Jun 01, 2023
1.410
1.439
1.353
1.410
58,016
+0.01(+0.71%)
May 31, 2023
1.350
1.440
1.350
1.400
48,401
+0.04(+2.94%)
May 30, 2023
1.460
1.480
1.332
1.360
41,071
-0.09(-6.21%)
May 26, 2023
1.500
1.540
1.450
1.450
52,058
-0.02(-1.02%)
May 25, 2023
1.450
1.480
1.400
1.465
78,577
+0.07(+4.64%)
May 24, 2023
1.360
1.510
1.330
1.400
303,670
+0.03(+2.19%)
May 23, 2023
1.240
1.370
1.240
1.370
192,277
+0.12(+9.60%)
May 22, 2023
1.250
1.270
1.210
1.250
114,921
+0.00(+0.00%)
May 19, 2023
1.260
1.330
1.230
1.250
199,028
-0.01(-0.79%)
May 18, 2023
1.280
1.320
1.250
1.260
85,881
-0.07(-5.26%)
May 17, 2023
1.300
1.340
1.270
1.330
60,924
+0.07(+5.56%)
May 16, 2023
1.360
1.400
1.260
1.260
113,545
-0.12(-8.70%)
May 15, 2023
1.430
1.500
1.380
1.380
82,687
-0.05(-3.50%)
May 12, 2023
1.420
1.500
1.370
1.430
174,032
+0.07(+5.15%)
May 11, 2023
1.370
1.430
1.300
1.360
83,644
-0.04(-2.86%)
May 10, 2023
1.360
1.440
1.310
1.400
38,824
+0.00(+0.00%)
May 09, 2023
1.420
1.431
1.220
1.400
309,572
-0.06(-4.11%)
May 08, 2023
1.440
1.470
1.380
1.460
84,371
+0.01(+0.69%)
May 05, 2023
1.440
1.500
1.400
1.450
78,939
+0.00(+0.00%)
May 04, 2023
1.440
1.540
1.420
1.450
177,980
+0.07(+5.08%)
May 03, 2023
1.370
1.400
1.341
1.380
46,282
-0.02(-1.44%)
May 02, 2023
1.450
1.480
1.370
1.400
111,819
+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.