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
Pintec Technology Holdings Ltd ADR
(NQ:
PT
)
1.160
+0.040 (+3.57%)
Streaming Delayed Price
Updated: 3:48 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
1.090
1.120
1.070
1.070
105,769
-0.01(-0.65%)
Apr 29, 2024
1.090
1.100
1.050
1.077
108,599
-0.00(-0.28%)
Apr 26, 2024
1.120
1.120
1.070
1.080
114,729
-0.02(-1.82%)
Apr 25, 2024
1.111
1.120
1.090
1.100
92,455
-0.01(-0.90%)
Apr 24, 2024
1.110
1.120
1.100
1.110
112,510
+0.01(+0.91%)
Apr 23, 2024
1.100
1.100
1.090
1.100
67,350
+0.02(+1.85%)
Apr 22, 2024
1.090
1.100
1.070
1.080
103,680
+0.00(+0.00%)
Apr 19, 2024
1.070
1.080
1.070
1.080
3,779
+0.01(+0.93%)
Apr 18, 2024
1.060
1.070
1.060
1.070
1,973
+0.01(+0.47%)
Apr 17, 2024
1.070
1.070
1.065
1.065
2,258
-0.01(-0.47%)
Apr 16, 2024
1.050
1.095
1.050
1.070
3,262
+0.01(+0.47%)
Apr 15, 2024
1.120
1.120
1.060
1.065
124,558
-0.03(-2.29%)
Apr 12, 2024
1.100
1.100
1.080
1.090
4,376
+0.01(+0.93%)
Apr 11, 2024
1.110
1.110
1.080
1.080
17,177
-0.02(-1.82%)
Apr 10, 2024
1.130
1.130
1.080
1.100
17,465
+0.00(+0.00%)
Apr 09, 2024
1.110
1.110
1.100
1.100
16,757
+0.01(+0.92%)
Apr 08, 2024
1.110
1.110
1.090
1.090
55,965
-0.01(-0.91%)
Apr 05, 2024
1.110
1.110
1.100
1.100
52,044
+0.01(+0.92%)
Apr 04, 2024
1.100
1.110
1.080
1.090
51,796
+0.01(+0.92%)
Apr 03, 2024
1.120
1.120
1.080
1.080
92,601
-0.04(-3.56%)
Apr 02, 2024
1.100
1.130
1.090
1.120
102,263
+0.02(+1.82%)
Apr 01, 2024
1.090
1.100
1.080
1.100
5,823
+0.00(+0.00%)
Mar 28, 2024
1.130
1.130
1.090
1.100
61,661
+0.00(+0.00%)
Mar 27, 2024
1.100
1.120
1.090
1.100
82,544
+0.01(+0.46%)
Mar 26, 2024
1.060
1.100
1.060
1.095
76,085
+0.01(+1.39%)
Mar 25, 2024
1.060
1.080
1.060
1.080
12,677
+0.01(+0.47%)
Mar 22, 2024
1.060
1.085
1.050
1.075
8,650
-0.01(-0.92%)
Mar 21, 2024
1.090
1.090
1.080
1.085
6,981
+0.01(+1.40%)
Mar 20, 2024
1.070
1.080
1.070
1.070
9,759
-0.01(-0.93%)
Mar 19, 2024
1.100
1.100
1.070
1.080
5,021
+0.00(+0.00%)
Mar 18, 2024
1.100
1.100
1.075
1.080
30,708
-0.01(-1.37%)
Mar 15, 2024
1.109
1.109
1.080
1.095
6,244
+0.01(+0.92%)
Mar 14, 2024
1.090
1.100
1.080
1.085
51,892
-0.02(-1.36%)
Mar 13, 2024
1.110
1.120
1.080
1.100
50,946
-0.03(-2.65%)
Mar 12, 2024
1.130
1.150
1.110
1.130
56,471
-0.01(-0.44%)
Mar 11, 2024
1.190
1.190
1.130
1.135
61,392
-0.03(-2.99%)
Mar 08, 2024
1.192
1.192
1.155
1.170
100,019
+0.01(+0.86%)
Mar 07, 2024
1.200
1.200
1.160
1.160
132,743
-0.03(-2.11%)
Mar 06, 2024
1.170
1.190
1.150
1.185
104,085
+0.03(+2.16%)
Mar 05, 2024
1.180
1.200
1.155
1.160
100,257
-0.02(-1.69%)
Mar 04, 2024
1.200
1.200
1.170
1.180
51,318
-0.02(-1.67%)
Mar 01, 2024
1.210
1.240
1.170
1.200
111,846
-0.01(-0.83%)
Feb 29, 2024
1.200
1.250
1.170
1.210
120,366
+0.04(+3.41%)
Feb 28, 2024
1.170
1.180
1.160
1.170
54,347
+0.00(+0.01%)
Feb 27, 2024
1.150
1.190
1.150
1.170
119,692
-0.01(-1.18%)
Feb 26, 2024
1.180
1.218
1.150
1.184
111,663
+0.02(+2.07%)
Feb 23, 2024
1.180
1.200
1.130
1.160
109,256
-0.02(-1.69%)
Feb 22, 2024
1.170
1.190
1.150
1.180
121,620
+0.01(+0.85%)
Feb 21, 2024
1.160
1.200
1.160
1.170
102,273
-0.03(-2.50%)
Feb 20, 2024
1.170
1.240
1.150
1.200
185,604
+0.00(+0.00%)
Feb 16, 2024
1.190
1.270
1.100
1.200
197,930
+0.02(+1.69%)
Feb 15, 2024
1.130
1.180
1.130
1.180
128,323
+0.07(+6.30%)
Feb 14, 2024
1.100
1.120
1.070
1.110
104,870
+0.03(+2.31%)
Feb 13, 2024
1.060
1.100
1.060
1.085
20,571
+0.01(+1.40%)
Feb 12, 2024
1.060
1.090
1.060
1.070
33,312
+0.01(+0.94%)
Feb 09, 2024
1.070
1.080
1.040
1.060
38,713
-0.02(-1.85%)
Feb 08, 2024
1.110
1.150
1.060
1.080
130,461
-0.01(-0.92%)
Feb 07, 2024
1.090
1.090
1.090
1.090
2,417
+0.00(+0.00%)
Feb 06, 2024
1.170
1.170
1.080
1.090
73,788
-0.03(-2.68%)
Feb 05, 2024
1.160
1.160
1.120
1.120
105,870
-0.04(-3.45%)
Feb 02, 2024
1.120
1.190
1.110
1.160
158,454
+0.04(+3.57%)
Feb 01, 2024
1.090
1.120
1.090
1.120
60,362
-0.00(-0.44%)
Jan 31, 2024
1.110
1.140
1.100
1.125
109,738
+0.03(+3.21%)
Jan 30, 2024
1.100
1.120
1.090
1.090
80,764
-0.01(-0.91%)
Jan 29, 2024
1.060
1.130
1.060
1.100
115,070
+0.02(+1.85%)
Jan 26, 2024
1.110
1.110
1.050
1.080
64,531
-0.01(-0.88%)
Jan 25, 2024
1.100
1.130
1.070
1.090
68,663
-0.01(-0.95%)
Jan 24, 2024
1.070
1.100
1.058
1.100
88,235
+0.03(+2.80%)
Jan 23, 2024
1.110
1.110
1.060
1.070
60,729
-0.02(-1.83%)
Jan 22, 2024
1.110
1.120
1.090
1.090
76,655
-0.01(-0.91%)
Jan 19, 2024
1.110
1.130
1.090
1.100
57,830
-0.03(-2.65%)
Jan 18, 2024
1.080
1.150
1.070
1.130
95,290
+0.05(+4.63%)
Jan 17, 2024
1.109
1.120
1.065
1.080
59,193
-0.02(-1.82%)
Jan 16, 2024
1.110
1.140
1.100
1.100
65,453
-0.01(-0.90%)
Jan 12, 2024
1.110
1.140
1.090
1.110
83,558
+0.01(+0.91%)
Jan 11, 2024
1.080
1.100
1.019
1.100
111,126
+0.02(+1.85%)
Jan 10, 2024
1.080
1.080
1.080
1.080
1,176
+0.01(+0.93%)
Jan 09, 2024
1.080
1.100
1.050
1.070
62,910
-0.01(-0.93%)
Jan 08, 2024
1.070
1.110
1.070
1.080
49,982
+0.01(+0.93%)
Jan 05, 2024
1.090
1.090
1.070
1.070
15,357
-0.01(-0.93%)
Jan 04, 2024
1.099
1.099
1.080
1.080
2,612
+0.02(+1.89%)
Jan 03, 2024
1.050
1.100
1.050
1.060
71,100
-0.01(-0.93%)
Jan 02, 2024
1.100
1.130
1.060
1.070
64,517
-0.04(-3.60%)
Dec 29, 2023
1.130
1.150
1.110
1.110
117,182
-0.02(-1.77%)
Dec 28, 2023
1.110
1.140
1.090
1.130
112,401
+0.01(+0.89%)
Dec 27, 2023
1.090
1.131
1.080
1.120
130,653
+0.00(+0.00%)
Dec 26, 2023
1.140
1.190
1.110
1.120
154,762
-0.01(-0.88%)
Dec 22, 2023
1.100
1.180
1.100
1.130
171,606
+0.01(+0.89%)
Dec 21, 2023
1.095
1.141
1.085
1.120
138,652
+0.03(+2.75%)
Dec 20, 2023
1.110
1.110
1.090
1.090
24,394
+0.01(+0.93%)
Dec 19, 2023
1.110
1.110
1.080
1.080
17,423
-0.02(-1.82%)
Dec 18, 2023
1.130
1.170
1.070
1.100
114,062
-0.05(-4.35%)
Dec 15, 2023
1.180
1.180
1.140
1.150
22,246
+0.00(+0.00%)
Dec 14, 2023
1.180
1.190
1.150
1.150
107,060
-0.01(-0.86%)
Dec 13, 2023
1.160
1.180
1.150
1.160
73,348
+0.00(+0.00%)
Dec 12, 2023
1.130
1.170
1.130
1.160
113,329
+0.01(+0.87%)
Dec 11, 2023
1.160
1.180
1.120
1.150
160,415
+0.02(+1.77%)
Dec 08, 2023
1.150
1.180
1.102
1.130
106,763
+0.00(+0.36%)
Dec 07, 2023
1.155
1.170
1.120
1.126
72,326
-0.02(-2.10%)
Dec 06, 2023
1.120
1.160
1.110
1.150
83,899
+0.06(+5.50%)
Dec 05, 2023
1.110
1.120
1.090
1.090
42,697
-0.02(-1.80%)
Dec 04, 2023
1.100
1.140
1.090
1.110
57,215
-0.02(-1.77%)
Dec 01, 2023
1.130
1.150
1.100
1.130
53,869
-0.02(-1.74%)
Nov 30, 2023
1.130
1.150
1.090
1.150
53,363
+0.07(+6.48%)
Nov 29, 2023
1.130
1.160
1.080
1.080
116,016
-0.07(-6.09%)
Nov 28, 2023
1.140
1.160
1.100
1.150
132,684
+0.03(+2.68%)
Nov 27, 2023
1.140
1.180
1.102
1.120
114,295
-0.03(-2.61%)
Nov 24, 2023
1.140
1.210
1.140
1.150
119,182
+0.00(+0.44%)
Nov 22, 2023
1.230
1.230
1.140
1.145
105,017
-0.05(-4.18%)
Nov 21, 2023
1.190
1.240
1.180
1.195
137,052
-0.00(-0.42%)
Nov 20, 2023
1.240
1.250
1.200
1.200
125,977
+0.02(+1.69%)
Nov 17, 2023
1.230
1.230
1.160
1.180
116,573
+0.03(+2.61%)
Nov 16, 2023
1.250
1.250
1.150
1.150
87,796
-0.07(-5.74%)
Nov 15, 2023
1.150
1.240
1.150
1.220
82,136
+0.05(+4.27%)
Nov 14, 2023
1.142
1.190
1.125
1.170
111,815
+0.03(+2.63%)
Nov 13, 2023
1.150
1.160
1.130
1.140
75,164
+0.00(+0.00%)
Nov 10, 2023
1.120
1.156
1.120
1.140
98,686
+0.01(+0.88%)
Nov 09, 2023
1.180
1.190
1.120
1.130
54,069
-0.03(-2.59%)
Nov 08, 2023
1.152
1.240
1.152
1.160
106,582
+0.01(+1.31%)
Nov 07, 2023
1.160
1.160
1.140
1.145
67,164
+0.02(+1.33%)
Nov 06, 2023
1.110
1.160
1.110
1.130
69,765
+0.00(+0.44%)
Nov 03, 2023
1.100
1.141
1.100
1.125
74,726
+0.02(+2.27%)
Nov 02, 2023
1.100
1.140
1.090
1.100
66,690
+0.01(+0.92%)
Nov 01, 2023
1.120
1.122
1.085
1.090
120,429
-0.01(-0.91%)
Oct 31, 2023
1.160
1.180
1.100
1.100
99,603
-0.01(-0.90%)
Oct 30, 2023
1.130
1.150
1.100
1.110
83,733
-0.01(-0.89%)
Oct 27, 2023
1.180
1.240
1.120
1.120
104,809
-0.02(-1.75%)
Oct 26, 2023
1.160
1.180
1.120
1.140
112,309
+0.04(+3.64%)
Oct 25, 2023
1.100
1.180
1.100
1.100
90,060
+0.02(+1.85%)
Oct 24, 2023
1.110
1.180
1.080
1.080
139,569
-0.02(-1.82%)
Oct 23, 2023
1.110
1.130
1.070
1.100
62,072
-0.01(-0.90%)
Oct 20, 2023
1.240
1.240
1.090
1.110
111,941
-0.03(-2.63%)
Oct 19, 2023
1.190
1.280
1.080
1.140
86,119
-0.07(-5.79%)
Oct 18, 2023
1.240
1.380
1.160
1.210
332,525
-0.01(-0.82%)
Oct 17, 2023
1.240
1.329
1.220
1.220
181,044
-0.04(-3.56%)
Oct 16, 2023
1.210
1.300
1.220
1.265
141,199
+0.05(+4.55%)
Oct 13, 2023
1.280
1.300
1.210
1.210
108,473
-0.05(-3.97%)
Oct 12, 2023
1.230
1.320
1.220
1.260
147,429
+0.01(+0.40%)
Oct 11, 2023
1.170
1.340
1.170
1.255
260,483
+0.05(+4.58%)
Oct 10, 2023
1.160
1.260
1.160
1.200
145,315
+0.02(+1.69%)
Oct 09, 2023
1.160
1.228
1.138
1.180
114,809
-0.01(-0.84%)
Oct 06, 2023
1.120
1.210
1.095
1.190
199,988
+0.10(+9.17%)
Oct 05, 2023
1.090
1.150
1.090
1.090
104,212
-0.02(-1.80%)
Oct 04, 2023
1.040
1.150
1.030
1.110
114,979
+0.04(+3.74%)
Oct 03, 2023
1.140
1.190
1.040
1.070
119,205
-0.04(-3.60%)
Oct 02, 2023
1.100
1.110
1.060
1.110
59,423
+0.06(+5.71%)
Sep 29, 2023
1.090
1.100
1.045
1.050
124,598
+0.01(+0.96%)
Sep 28, 2023
1.060
1.070
1.020
1.040
66,292
+0.00(+0.00%)
Sep 27, 2023
1.080
1.130
1.030
1.040
86,558
-0.02(-1.89%)
Sep 26, 2023
1.060
1.100
1.050
1.060
75,740
+0.02(+1.92%)
Sep 25, 2023
1.050
1.090
1.040
1.040
85,489
+0.00(+0.00%)
Sep 22, 2023
1.040
1.110
1.030
1.040
172,268
+0.00(+0.00%)
Sep 21, 2023
1.030
1.060
1.030
1.040
46,994
+0.01(+0.97%)
Sep 20, 2023
1.050
1.110
1.030
1.030
130,021
+0.00(+0.00%)
Sep 19, 2023
1.020
1.070
1.000
1.030
105,088
-0.02(-1.90%)
Sep 18, 2023
1.050
1.130
1.040
1.050
75,122
+0.02(+1.94%)
Sep 15, 2023
1.050
1.100
1.030
1.030
48,593
-0.04(-3.74%)
Sep 14, 2023
1.050
1.120
1.040
1.070
127,051
+0.01(+0.94%)
Sep 13, 2023
1.040
1.115
1.020
1.060
107,837
+0.02(+1.92%)
Sep 12, 2023
1.071
1.071
1.020
1.040
84,753
-0.01(-0.95%)
Sep 11, 2023
1.040
1.090
1.040
1.050
80,600
+0.01(+0.96%)
Sep 08, 2023
1.100
1.100
1.000
1.040
82,816
-0.04(-3.70%)
Sep 07, 2023
1.100
1.130
1.030
1.080
65,322
+0.00(+0.00%)
Sep 06, 2023
1.050
1.120
1.050
1.080
22,845
+0.04(+3.85%)
Sep 05, 2023
1.100
1.100
1.040
1.040
41,504
-0.05(-4.59%)
Sep 01, 2023
1.140
1.160
1.060
1.090
83,483
-0.04(-3.51%)
Aug 31, 2023
1.160
1.180
1.120
1.130
78,692
-0.00(-0.04%)
Aug 30, 2023
1.210
1.225
1.120
1.130
222,363
-0.06(-5.04%)
Aug 29, 2023
1.250
1.300
1.180
1.190
163,709
-0.06(-4.80%)
Aug 28, 2023
1.260
1.300
1.240
1.250
182,569
-0.01(-0.79%)
Aug 25, 2023
1.160
1.265
1.160
1.260
114,875
+0.08(+6.78%)
Aug 24, 2023
1.190
1.210
1.170
1.180
115,114
-0.01(-0.84%)
Aug 23, 2023
1.160
1.230
1.160
1.190
133,655
+0.01(+0.85%)
Aug 22, 2023
1.140
1.260
1.140
1.180
266,897
+0.02(+1.72%)
Aug 21, 2023
1.250
1.340
1.130
1.160
210,906
-0.09(-7.20%)
Aug 18, 2023
1.200
1.371
1.180
1.250
292,680
+0.07(+5.93%)
Aug 17, 2023
1.160
1.270
1.160
1.180
165,399
+0.00(+0.00%)
Aug 16, 2023
1.190
1.270
1.150
1.180
135,075
+0.02(+1.72%)
Aug 15, 2023
1.160
1.190
1.130
1.160
73,047
+0.00(+0.00%)
Aug 14, 2023
1.290
1.320
1.140
1.160
126,076
-0.07(-5.69%)
Aug 11, 2023
1.230
1.290
1.220
1.230
67,083
-0.05(-3.91%)
Aug 10, 2023
1.235
1.340
1.235
1.280
192,694
+0.08(+6.68%)
Aug 09, 2023
1.160
1.230
1.160
1.200
72,164
+0.04(+3.44%)
Aug 08, 2023
1.120
1.250
1.120
1.160
124,087
+0.01(+0.87%)
Aug 07, 2023
1.220
1.280
1.140
1.150
88,866
-0.09(-7.26%)
Aug 04, 2023
1.190
1.340
1.150
1.240
163,606
+0.09(+7.83%)
Aug 03, 2023
1.120
1.210
1.120
1.150
104,269
+0.04(+3.60%)
Aug 02, 2023
1.130
1.150
1.090
1.110
79,345
-0.02(-1.77%)
Aug 01, 2023
1.140
1.240
1.120
1.130
124,453
-0.09(-7.38%)
Jul 31, 2023
1.150
1.240
1.150
1.220
123,322
+0.02(+1.67%)
Jul 28, 2023
1.080
1.240
1.070
1.200
133,441
+0.09(+8.43%)
Jul 27, 2023
1.170
1.220
1.080
1.107
165,241
-0.07(-6.21%)
Jul 26, 2023
1.160
1.260
1.140
1.180
304,901
+0.05(+4.42%)
Jul 25, 2023
1.130
1.220
0.9932
1.130
196,590
+0.02(+1.80%)
Jul 24, 2023
1.060
1.150
1.020
1.110
126,904
+0.07(+6.73%)
Jul 21, 2023
1.020
1.140
1.010
1.040
60,593
+0.04(+4.00%)
Jul 20, 2023
1.029
1.060
0.9550
1.000
62,287
-0.04(-3.85%)
Jul 19, 2023
1.040
1.050
1.000
1.040
22,840
-0.01(-0.95%)
Jul 18, 2023
0.9600
1.090
0.9106
1.050
68,752
+0.11(+11.70%)
Jul 17, 2023
1.035
1.080
0.9162
0.9400
70,477
-0.11(-10.48%)
Jul 14, 2023
1.080
1.110
1.030
1.050
56,951
+0.00(+0.00%)
Jul 13, 2023
1.030
1.110
1.030
1.050
88,753
+0.00(+0.00%)
Jul 12, 2023
1.030
1.150
1.030
1.050
140,968
-0.02(-1.87%)
Jul 11, 2023
1.020
1.110
0.9647
1.070
100,938
+0.06(+5.94%)
Jul 10, 2023
1.025
1.070
0.9414
1.010
101,058
+0.05(+5.21%)
Jul 07, 2023
0.9100
1.020
0.8500
0.9600
69,214
+0.06(+6.64%)
Jul 06, 2023
0.9000
0.9350
0.8627
0.9002
42,648
-0.06(-6.22%)
Jul 05, 2023
0.9705
1.010
0.9000
0.9599
115,346
+0.01(+0.78%)
Jul 03, 2023
1.020
1.020
0.9300
0.9525
14,710
+0.00(+0.25%)
Jun 30, 2023
0.9100
1.000
0.9100
0.9501
92,430
+0.06(+6.75%)
Jun 29, 2023
0.9700
1.020
0.8800
0.8900
123,522
-0.08(-8.25%)
Jun 28, 2023
1.060
1.070
0.9700
0.9700
88,368
-0.06(-5.83%)
Jun 27, 2023
0.9730
1.070
0.9600
1.030
69,333
+0.09(+9.57%)
Jun 26, 2023
0.9300
1.050
0.9300
0.9400
117,954
+0.04(+4.43%)
Jun 23, 2023
0.9700
1.030
0.8900
0.9001
144,656
-0.07(-7.21%)
Jun 22, 2023
1.060
1.080
0.9413
0.9700
159,953
-0.06(-5.83%)
Jun 21, 2023
1.130
1.140
0.9997
1.030
146,644
-0.04(-3.74%)
Jun 20, 2023
1.070
1.150
1.000
1.070
125,696
-0.01(-0.93%)
Jun 16, 2023
1.090
1.150
1.070
1.080
90,721
-0.01(-0.92%)
Jun 15, 2023
1.070
1.130
1.050
1.090
87,859
+0.12(+12.37%)
May 08, 2023
1.150
1.150
0.9002
0.9700
74,729
-0.09(-8.49%)
May 05, 2023
1.050
1.160
0.9200
1.060
152,180
+0.14(+15.22%)
May 04, 2023
0.9500
1.040
0.8450
0.9200
29,867
-0.04(-4.05%)
May 03, 2023
0.8201
1.050
0.8201
0.9588
89,142
+0.11(+13.45%)
May 02, 2023
0.8251
0.8982
0.8251
0.8451
18,783
-0.01(-1.73%)
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.