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
Nano-X Imaging Ltd
(NQ:
NNOX
)
7.610
-0.430 (-5.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
8.890
9.070
8.780
8.960
751,824
-0.02(-0.22%)
Apr 29, 2024
8.860
9.100
8.855
8.980
540,544
+0.02(+0.22%)
Apr 26, 2024
9.000
9.050
8.780
8.960
688,845
+0.04(+0.45%)
Apr 25, 2024
8.780
9.030
8.770
8.920
530,458
-0.17(-1.87%)
Apr 24, 2024
9.320
9.438
8.950
9.090
740,394
-0.22(-2.36%)
Apr 23, 2024
9.090
9.630
9.060
9.310
878,515
+0.29(+3.22%)
Apr 22, 2024
8.710
9.100
8.610
9.020
991,431
+0.42(+4.88%)
Apr 19, 2024
8.990
9.175
8.480
8.600
1,032,644
-0.47(-5.18%)
Apr 18, 2024
9.350
9.440
9.060
9.070
823,153
-0.28(-2.99%)
Apr 17, 2024
9.300
9.510
9.130
9.350
944,614
+0.08(+0.86%)
Apr 16, 2024
8.910
9.390
8.910
9.270
1,111,710
+0.15(+1.64%)
Apr 15, 2024
9.760
9.760
9.070
9.120
1,560,427
-0.59(-6.08%)
Apr 12, 2024
10.43
10.45
9.534
9.710
1,413,461
-0.80(-7.61%)
Apr 11, 2024
10.30
10.55
9.859
10.51
1,476,639
+0.23(+2.24%)
Apr 10, 2024
10.46
10.49
10.02
10.28
1,539,150
-0.44(-4.10%)
Apr 09, 2024
10.90
11.35
10.34
10.72
2,416,156
-0.11(-1.02%)
Apr 08, 2024
10.74
11.15
10.21
10.83
1,636,064
+0.27(+2.56%)
Apr 05, 2024
10.75
11.16
10.44
10.56
1,630,692
-0.31(-2.85%)
Apr 04, 2024
10.73
11.39
10.72
10.87
2,351,118
+0.01(+0.09%)
Apr 03, 2024
9.810
10.90
9.710
10.86
2,875,101
+0.94(+9.48%)
Apr 02, 2024
10.00
10.02
9.460
9.920
1,575,064
-0.41(-3.97%)
Apr 01, 2024
9.700
10.58
9.390
10.33
3,235,717
+0.56(+5.73%)
Mar 28, 2024
9.910
9.910
9.640
9.770
1,764,579
-0.11(-1.11%)
Mar 27, 2024
9.190
9.890
9.180
9.880
1,474,744
+0.73(+7.98%)
Mar 26, 2024
9.800
9.916
9.100
9.150
2,328,653
-0.60(-6.15%)
Mar 25, 2024
9.650
10.13
9.610
9.750
1,989,090
+0.28(+2.96%)
Mar 22, 2024
10.20
10.23
9.440
9.470
2,591,462
-0.77(-7.52%)
Mar 21, 2024
11.20
12.29
10.05
10.24
6,930,103
-0.81(-7.33%)
Mar 20, 2024
10.51
11.47
10.49
11.05
2,890,853
+0.23(+2.13%)
Mar 19, 2024
11.03
11.22
10.28
10.82
2,591,531
-0.56(-4.92%)
Mar 18, 2024
11.54
11.56
10.26
11.38
4,717,123
+0.60(+5.57%)
Mar 15, 2024
9.970
11.29
9.820
10.78
5,492,212
+0.76(+7.58%)
Mar 14, 2024
10.30
10.79
9.390
10.02
4,529,768
+0.18(+1.83%)
Mar 13, 2024
9.640
10.03
9.530
9.840
1,983,916
+0.24(+2.50%)
Mar 12, 2024
9.660
9.820
9.420
9.600
1,539,284
+0.22(+2.35%)
Mar 11, 2024
10.21
10.32
9.350
9.380
1,958,925
-0.83(-8.13%)
Mar 08, 2024
10.31
11.33
9.990
10.21
2,638,524
-0.02(-0.20%)
Mar 07, 2024
10.21
10.85
10.12
10.23
1,986,002
-0.29(-2.71%)
Mar 06, 2024
10.00
11.20
9.920
10.52
3,281,949
+0.51(+5.04%)
Mar 05, 2024
10.50
10.84
9.850
10.01
3,131,145
-0.89(-8.17%)
Mar 04, 2024
11.15
11.38
10.41
10.90
2,835,994
-0.22(-1.98%)
Mar 01, 2024
11.27
11.43
10.60
11.12
3,241,724
-0.04(-0.36%)
Feb 29, 2024
11.85
12.65
11.07
11.16
6,861,488
-0.67(-5.66%)
Feb 28, 2024
11.79
11.99
10.91
11.83
5,411,540
+0.22(+1.89%)
Feb 27, 2024
10.16
11.84
9.400
11.61
10,960,296
+2.08(+21.83%)
Feb 26, 2024
8.720
9.740
8.700
9.530
5,302,229
+0.91(+10.56%)
Feb 23, 2024
8.660
8.800
8.000
8.620
4,874,033
-0.27(-3.04%)
Feb 22, 2024
9.700
9.750
8.750
8.890
7,674,734
-0.35(-3.79%)
Feb 21, 2024
9.760
10.22
8.570
9.240
6,190,626
-1.10(-10.64%)
Feb 20, 2024
10.90
11.00
8.900
10.34
12,863,804
-2.61(-20.15%)
Feb 16, 2024
10.00
14.28
9.850
12.95
44,265,544
+3.45(+36.32%)
Feb 15, 2024
12.44
12.70
9.190
9.500
46,987,108
+3.14(+49.37%)
Feb 14, 2024
6.150
6.360
5.920
6.360
2,426,316
+0.39(+6.53%)
Feb 13, 2024
6.190
6.340
5.860
5.970
1,761,205
-0.67(-10.09%)
Feb 12, 2024
5.920
7.140
5.894
6.640
3,895,236
+0.78(+13.31%)
Feb 09, 2024
5.770
5.880
5.720
5.860
412,241
+0.12(+2.09%)
Feb 08, 2024
5.630
5.805
5.580
5.740
413,367
+0.09(+1.59%)
Feb 07, 2024
5.880
5.880
5.585
5.650
304,676
-0.12(-2.08%)
Feb 06, 2024
5.310
5.770
5.260
5.770
500,914
+0.45(+8.46%)
Feb 05, 2024
5.660
5.660
5.310
5.320
519,177
-0.34(-6.01%)
Feb 02, 2024
5.420
5.730
5.340
5.660
559,280
+0.13(+2.35%)
Feb 01, 2024
5.490
5.595
5.400
5.530
549,808
+0.09(+1.65%)
Jan 31, 2024
5.570
5.745
5.430
5.440
449,633
-0.13(-2.33%)
Jan 30, 2024
5.790
5.830
5.530
5.570
441,061
-0.33(-5.59%)
Jan 29, 2024
5.690
5.910
5.545
5.900
424,973
+0.19(+3.33%)
Jan 26, 2024
5.830
5.940
5.655
5.710
386,589
-0.03(-0.52%)
Jan 25, 2024
5.540
5.768
5.505
5.740
562,100
+0.25(+4.55%)
Jan 24, 2024
5.820
5.840
5.480
5.490
454,674
-0.15(-2.66%)
Jan 23, 2024
5.540
5.770
5.515
5.640
529,858
+0.11(+1.99%)
Jan 22, 2024
5.320
5.679
5.320
5.530
654,182
+0.17(+3.17%)
Jan 19, 2024
5.760
5.760
5.260
5.360
1,110,388
-0.39(-6.78%)
Jan 18, 2024
5.720
5.790
5.590
5.750
575,695
+0.16(+2.86%)
Jan 17, 2024
5.450
5.600
5.370
5.590
972,570
+0.06(+1.08%)
Jan 16, 2024
5.610
5.610
5.410
5.530
608,444
-0.19(-3.32%)
Jan 12, 2024
5.740
5.980
5.655
5.720
637,379
-0.04(-0.69%)
Jan 11, 2024
6.100
6.100
5.670
5.760
826,539
-0.38(-6.11%)
Jan 10, 2024
6.220
6.270
6.050
6.135
482,854
-0.08(-1.37%)
Jan 09, 2024
6.280
6.422
6.210
6.220
397,742
-0.18(-2.81%)
Jan 08, 2024
6.120
6.430
6.090
6.400
482,884
+0.21(+3.39%)
Jan 05, 2024
6.150
6.303
6.060
6.190
446,302
-0.03(-0.48%)
Jan 04, 2024
6.160
6.275
6.039
6.220
612,097
+0.09(+1.47%)
Jan 03, 2024
6.350
6.350
6.100
6.130
647,421
-0.33(-5.11%)
Jan 02, 2024
6.330
6.989
6.220
6.460
940,992
+0.09(+1.41%)
Dec 29, 2023
6.580
6.595
6.340
6.370
784,179
-0.26(-3.92%)
Dec 28, 2023
6.540
6.700
6.475
6.630
698,726
+0.08(+1.22%)
Dec 27, 2023
6.660
6.800
6.460
6.550
727,824
-0.12(-1.80%)
Dec 26, 2023
6.740
6.745
6.540
6.670
693,624
-0.04(-0.60%)
Dec 22, 2023
6.880
7.050
6.650
6.710
959,675
-0.19(-2.75%)
Dec 21, 2023
6.700
6.900
6.650
6.900
568,139
+0.33(+5.02%)
Dec 20, 2023
6.980
7.330
6.550
6.570
1,156,069
-0.41(-5.87%)
Dec 19, 2023
6.660
7.119
6.660
6.980
941,399
+0.36(+5.44%)
Dec 18, 2023
6.690
6.970
6.600
6.620
642,315
-0.17(-2.50%)
Dec 15, 2023
6.920
6.920
6.540
6.790
819,213
-0.04(-0.59%)
Dec 14, 2023
6.800
7.130
6.705
6.830
1,293,773
+0.06(+0.89%)
Dec 13, 2023
6.190
6.775
6.000
6.770
1,060,527
+0.55(+8.84%)
Dec 12, 2023
6.060
6.315
5.920
6.220
546,179
+0.19(+3.15%)
Dec 11, 2023
6.080
6.130
5.950
6.030
444,667
-0.07(-1.15%)
Dec 08, 2023
5.910
6.320
5.860
6.100
601,996
+0.21(+3.57%)
Dec 07, 2023
6.050
6.050
5.820
5.890
1,028,706
-0.15(-2.48%)
Dec 06, 2023
6.070
6.360
5.980
6.040
869,842
+0.12(+2.11%)
Dec 05, 2023
6.660
6.750
5.910
5.915
2,040,576
-0.95(-13.78%)
Dec 04, 2023
6.790
7.100
6.650
6.860
1,066,217
-0.02(-0.29%)
Dec 01, 2023
6.660
6.960
6.300
6.880
887,694
+0.18(+2.69%)
Nov 30, 2023
6.790
6.830
6.580
6.700
684,286
-0.06(-0.89%)
Nov 29, 2023
6.440
7.040
6.370
6.760
1,002,547
+0.29(+4.48%)
Nov 28, 2023
6.300
6.520
5.720
6.470
1,013,000
+0.16(+2.54%)
Nov 27, 2023
6.650
6.664
6.290
6.310
829,703
-0.31(-4.68%)
Nov 24, 2023
6.320
6.740
6.310
6.620
317,193
+0.31(+4.91%)
Nov 22, 2023
6.230
6.380
6.180
6.310
422,647
+0.15(+2.44%)
Nov 21, 2023
6.580
6.580
6.070
6.160
696,557
-0.42(-6.38%)
Nov 20, 2023
6.700
6.880
6.561
6.580
714,276
+0.04(+0.61%)
Nov 17, 2023
6.420
6.550
6.295
6.540
605,459
+0.17(+2.59%)
Nov 16, 2023
6.670
6.740
6.225
6.375
673,582
-0.25(-3.85%)
Nov 15, 2023
6.220
6.840
6.200
6.630
873,092
+0.46(+7.46%)
Nov 14, 2023
5.900
6.250
5.900
6.170
752,417
+0.42(+7.30%)
Nov 13, 2023
5.510
5.810
5.400
5.750
498,709
+0.12(+2.13%)
Nov 10, 2023
5.510
5.655
5.282
5.630
743,044
+0.25(+4.65%)
Nov 09, 2023
5.630
5.750
5.350
5.380
648,385
-0.25(-4.44%)
Nov 08, 2023
5.940
5.965
5.580
5.630
692,414
-0.33(-5.54%)
Nov 07, 2023
5.700
6.040
5.620
5.960
733,798
+0.26(+4.56%)
Nov 06, 2023
6.060
6.130
5.580
5.700
883,878
-0.39(-6.40%)
Nov 03, 2023
5.890
6.259
5.890
6.090
819,564
+0.30(+5.18%)
Nov 02, 2023
5.180
5.805
5.180
5.790
927,188
+0.72(+14.20%)
Nov 01, 2023
5.120
5.139
4.920
5.070
502,993
+0.02(+0.40%)
Oct 31, 2023
5.000
5.130
4.920
5.050
403,860
+0.08(+1.61%)
Oct 30, 2023
5.090
5.150
4.890
4.970
653,854
-0.05(-1.00%)
Oct 27, 2023
5.170
5.210
4.990
5.020
563,339
-0.02(-0.30%)
Oct 26, 2023
5.070
5.200
4.980
5.035
833,540
-0.05(-1.08%)
Oct 25, 2023
5.440
5.440
5.040
5.090
1,003,733
-0.38(-6.95%)
Oct 24, 2023
5.530
5.680
5.410
5.470
684,084
-0.03(-0.55%)
Oct 23, 2023
5.800
5.810
5.490
5.500
683,166
-0.27(-4.68%)
Oct 20, 2023
5.910
6.050
5.740
5.770
576,227
-0.20(-3.35%)
Oct 19, 2023
5.890
6.090
5.720
5.970
797,205
+0.12(+2.05%)
Oct 18, 2023
6.230
6.280
5.840
5.850
1,098,796
-0.43(-6.85%)
Oct 17, 2023
6.160
6.400
6.135
6.280
757,557
+0.09(+1.45%)
Oct 16, 2023
6.510
6.500
6.130
6.190
927,378
-0.25(-3.88%)
Oct 13, 2023
6.360
6.590
6.210
6.440
662,704
+0.16(+2.55%)
Oct 12, 2023
6.500
6.570
6.220
6.280
1,042,777
-0.21(-3.24%)
Oct 11, 2023
7.040
7.160
6.395
6.490
1,431,326
-0.56(-7.94%)
Oct 10, 2023
6.540
7.350
6.340
7.050
1,417,023
+0.58(+8.96%)
Oct 09, 2023
7.050
7.100
6.380
6.470
1,600,361
-0.93(-12.57%)
Oct 06, 2023
6.760
7.445
6.750
7.400
1,749,848
+0.55(+8.03%)
Oct 05, 2023
7.180
7.370
6.525
6.850
1,350,679
-0.20(-2.84%)
Oct 04, 2023
7.360
7.360
6.840
7.050
1,429,897
-0.36(-4.86%)
Oct 03, 2023
6.770
7.580
6.700
7.410
3,534,927
+0.67(+9.94%)
Oct 02, 2023
6.560
6.829
6.480
6.740
725,808
+0.18(+2.74%)
Sep 29, 2023
6.480
6.650
6.372
6.560
567,569
+0.18(+2.82%)
Sep 28, 2023
6.240
6.510
6.080
6.380
581,687
+0.14(+2.24%)
Sep 27, 2023
6.290
6.543
6.130
6.240
638,683
-0.03(-0.48%)
Sep 26, 2023
6.390
6.680
6.210
6.270
798,788
-0.06(-0.95%)
Sep 25, 2023
6.440
6.440
6.310
6.330
664,109
-0.11(-1.71%)
Sep 22, 2023
6.540
6.570
6.415
6.440
465,576
-0.01(-0.16%)
Sep 21, 2023
6.470
6.605
6.380
6.450
584,869
-0.07(-1.07%)
Sep 20, 2023
6.840
6.867
6.490
6.520
776,067
-0.28(-4.12%)
Sep 19, 2023
6.760
6.890
6.685
6.800
567,056
-0.01(-0.15%)
Sep 18, 2023
6.930
6.980
6.760
6.810
714,857
-0.17(-2.44%)
Sep 15, 2023
7.220
7.260
6.860
6.980
1,218,242
-0.22(-3.06%)
Sep 14, 2023
7.490
7.620
7.180
7.200
773,723
-0.22(-2.96%)
Sep 13, 2023
7.540
7.740
7.410
7.420
605,042
-0.14(-1.85%)
Sep 12, 2023
7.580
7.788
7.480
7.560
534,282
-0.10(-1.31%)
Sep 11, 2023
7.630
7.705
7.480
7.660
591,056
+0.20(+2.68%)
Sep 08, 2023
7.800
7.840
7.430
7.460
635,209
-0.20(-2.61%)
Sep 07, 2023
7.810
7.820
7.570
7.660
604,268
-0.24(-3.04%)
Sep 06, 2023
8.100
8.270
7.855
7.900
784,245
-0.24(-2.95%)
Sep 05, 2023
8.170
8.280
8.000
8.140
819,260
-0.07(-0.85%)
Sep 01, 2023
8.410
8.630
8.180
8.210
593,531
-0.11(-1.38%)
Aug 31, 2023
8.710
8.790
8.280
8.325
967,160
-0.39(-4.42%)
Aug 30, 2023
9.070
9.090
8.410
8.710
1,538,901
+0.08(+0.93%)
Aug 29, 2023
7.910
8.880
7.820
8.630
1,588,562
+0.79(+10.08%)
Aug 28, 2023
7.810
8.025
7.700
7.840
864,831
+0.12(+1.55%)
Aug 25, 2023
7.690
7.920
7.500
7.720
1,158,396
+0.02(+0.26%)
Aug 24, 2023
8.210
8.240
7.620
7.700
1,257,911
-0.51(-6.21%)
Aug 23, 2023
8.400
8.460
8.180
8.210
1,629,154
-0.15(-1.79%)
Aug 22, 2023
8.450
8.780
8.270
8.360
1,071,607
-0.13(-1.59%)
Aug 21, 2023
8.680
8.684
8.271
8.495
1,770,052
-0.22(-2.47%)
Aug 18, 2023
9.210
9.540
8.400
8.710
2,139,358
-0.79(-8.32%)
Aug 17, 2023
9.700
10.88
9.010
9.500
5,565,320
+0.46(+5.09%)
Aug 16, 2023
9.440
9.530
9.000
9.040
1,465,588
-0.37(-3.93%)
Aug 15, 2023
9.670
9.690
9.310
9.410
972,868
-0.29(-2.99%)
Aug 14, 2023
9.940
9.940
9.430
9.700
979,303
-0.34(-3.39%)
Aug 11, 2023
10.22
10.32
9.940
10.04
1,087,043
-0.28(-2.71%)
Aug 10, 2023
10.39
10.70
10.23
10.32
842,122
+0.00(+0.00%)
Aug 09, 2023
10.38
10.54
10.05
10.32
1,154,659
-0.25(-2.37%)
Aug 08, 2023
10.86
10.86
10.36
10.57
936,836
-0.44(-4.00%)
Aug 07, 2023
11.39
11.39
10.76
11.01
664,201
-0.36(-3.17%)
Aug 04, 2023
11.70
11.87
11.30
11.37
599,802
-0.28(-2.40%)
Aug 03, 2023
11.20
11.75
11.15
11.65
849,037
+0.28(+2.46%)
Aug 02, 2023
11.79
11.79
11.25
11.37
1,103,055
-0.73(-6.03%)
Aug 01, 2023
12.30
12.38
11.98
12.10
868,885
-0.30(-2.42%)
Jul 31, 2023
12.59
12.67
12.26
12.40
831,448
-0.15(-1.20%)
Jul 28, 2023
12.70
12.80
12.40
12.55
1,299,574
+0.12(+0.97%)
Jul 27, 2023
13.43
13.56
12.35
12.43
1,563,369
-1.12(-8.27%)
Jul 26, 2023
13.90
13.94
13.31
13.55
856,921
-0.17(-1.24%)
Jul 25, 2023
14.28
14.51
13.67
13.72
1,043,159
-0.56(-3.92%)
Jul 24, 2023
13.69
14.74
13.65
14.28
1,452,524
-0.03(-0.21%)
Jul 21, 2023
13.95
14.64
13.90
14.31
902,235
+0.46(+3.32%)
Jul 20, 2023
15.20
15.20
13.80
13.85
1,144,827
-1.39(-9.12%)
Jul 19, 2023
15.66
15.78
14.91
15.24
839,037
-0.34(-2.18%)
Jul 18, 2023
15.56
16.19
15.31
15.58
906,598
-0.01(-0.06%)
Jul 17, 2023
15.00
15.72
14.70
15.59
729,443
+0.49(+3.25%)
Jul 14, 2023
15.81
15.87
14.99
15.10
832,041
-0.81(-5.09%)
Jul 13, 2023
15.57
16.52
15.32
15.91
1,069,904
+0.44(+2.84%)
Jul 12, 2023
15.59
15.88
15.04
15.47
1,351,473
+0.19(+1.24%)
Jul 11, 2023
14.93
15.42
14.42
15.28
1,056,780
+0.46(+3.10%)
Jul 10, 2023
14.04
14.99
13.69
14.82
902,779
+0.74(+5.26%)
Jul 07, 2023
14.06
14.46
13.98
14.08
939,871
+0.25(+1.81%)
Jul 06, 2023
13.95
14.20
13.67
13.83
993,530
-0.67(-4.62%)
Jul 05, 2023
15.11
15.15
14.28
14.50
1,358,446
-0.75(-4.92%)
Jul 03, 2023
15.63
15.63
14.98
15.25
579,441
-0.24(-1.55%)
Jun 30, 2023
15.74
16.40
15.47
15.49
1,017,149
-0.02(-0.13%)
Jun 29, 2023
15.50
16.38
15.20
15.51
1,546,944
+0.13(+0.85%)
Jun 28, 2023
14.69
15.55
14.51
15.38
1,097,212
+0.64(+4.34%)
Jun 27, 2023
15.31
15.32
14.21
14.74
1,747,168
-0.48(-3.15%)
Jun 26, 2023
15.88
15.92
15.09
15.22
1,684,984
-0.61(-3.85%)
Jun 23, 2023
16.70
16.95
15.31
15.83
2,641,539
-1.20(-7.05%)
Jun 22, 2023
17.34
17.50
16.95
17.03
945,047
-0.56(-3.18%)
Jun 21, 2023
18.31
18.36
17.19
17.59
1,450,472
-0.75(-4.09%)
Jun 20, 2023
18.95
20.57
18.22
18.34
2,881,939
-0.89(-4.63%)
Jun 16, 2023
19.53
19.58
18.24
19.23
1,582,676
+0.09(+0.44%)
Jun 15, 2023
18.43
19.70
18.41
19.14
1,626,559
+2.79(+17.02%)
May 08, 2023
14.65
17.88
14.41
16.36
5,841,496
+1.13(+7.42%)
May 05, 2023
15.32
15.70
13.74
15.23
5,655,370
+0.83(+5.76%)
May 04, 2023
10.67
15.02
10.67
14.40
9,923,956
+3.73(+34.96%)
May 03, 2023
9.900
11.17
9.470
10.67
3,944,747
-0.55(-4.90%)
May 02, 2023
10.21
11.55
9.530
11.22
8,964,029
+0.93(+9.04%)
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.