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
Davidstea Inc
(NQ:
DTEA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 14, 2023
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, 2021
3.360
3.380
3.220
3.350
245,200
-0.03(-0.89%)
Apr 29, 2021
3.440
3.469
3.300
3.380
47,412
+0.01(+0.30%)
Apr 28, 2021
3.550
3.580
3.320
3.370
99,311
-0.17(-4.80%)
Apr 27, 2021
3.310
3.750
3.220
3.540
445,613
+0.23(+6.95%)
Apr 26, 2021
3.320
3.410
3.260
3.310
92,664
+0.01(+0.30%)
Apr 23, 2021
3.240
3.330
3.220
3.300
91,400
+0.05(+1.54%)
Apr 22, 2021
3.240
3.340
3.130
3.250
108,617
-0.02(-0.61%)
Apr 21, 2021
3.130
3.330
3.050
3.270
112,009
+0.22(+7.21%)
Apr 20, 2021
2.960
3.100
2.800
3.050
264,132
+0.04(+1.33%)
Apr 19, 2021
3.120
3.220
2.900
3.010
289,024
-0.19(-5.94%)
Apr 16, 2021
3.230
3.380
3.160
3.200
93,000
-0.06(-1.84%)
Apr 15, 2021
3.200
3.340
3.160
3.260
59,962
+0.09(+2.84%)
Apr 14, 2021
3.340
3.400
3.100
3.170
164,075
-0.18(-5.37%)
Apr 13, 2021
3.420
3.420
3.250
3.350
80,227
-0.05(-1.47%)
Apr 12, 2021
3.600
3.712
3.281
3.400
110,810
-0.16(-4.49%)
Apr 09, 2021
3.510
3.660
3.420
3.560
72,900
+0.09(+2.59%)
Apr 08, 2021
3.530
3.690
3.470
3.470
61,438
+0.03(+0.87%)
Apr 07, 2021
3.690
3.750
3.370
3.440
215,237
-0.27(-7.28%)
Apr 06, 2021
3.800
3.920
3.660
3.710
86,430
-0.09(-2.37%)
Apr 05, 2021
3.800
3.930
3.720
3.800
84,959
-0.04(-1.04%)
Apr 01, 2021
3.790
3.950
3.790
3.840
50,800
+0.08(+2.13%)
Mar 31, 2021
3.900
3.960
3.700
3.760
134,997
-0.06(-1.57%)
Mar 30, 2021
3.540
3.890
3.540
3.820
202,945
+0.37(+10.72%)
Mar 29, 2021
3.470
3.600
3.450
3.450
81,492
+0.03(+0.88%)
Mar 26, 2021
3.500
3.550
3.340
3.420
95,800
+0.01(+0.29%)
Mar 25, 2021
3.510
3.610
3.330
3.410
234,827
-0.20(-5.54%)
Mar 24, 2021
3.860
4.020
3.550
3.610
261,329
-0.26(-6.72%)
Mar 23, 2021
4.050
4.190
3.870
3.870
136,438
-0.14(-3.49%)
Mar 22, 2021
4.310
4.320
4.000
4.010
188,231
-0.19(-4.52%)
Mar 19, 2021
4.050
4.400
3.830
4.200
506,700
+0.13(+3.19%)
Mar 18, 2021
4.360
4.470
4.000
4.070
175,919
-0.35(-7.92%)
Mar 17, 2021
4.320
4.550
4.320
4.420
138,981
-0.08(-1.78%)
Mar 16, 2021
4.550
4.850
4.380
4.500
686,031
+0.13(+2.97%)
Mar 15, 2021
3.870
4.370
3.810
4.370
393,849
+0.57(+15.00%)
Mar 12, 2021
3.810
3.865
3.700
3.800
77,300
-0.07(-1.81%)
Mar 11, 2021
3.610
3.910
3.610
3.870
168,870
+0.27(+7.50%)
Mar 10, 2021
3.660
3.798
3.560
3.600
157,069
-0.01(-0.28%)
Mar 09, 2021
3.720
3.720
3.550
3.610
140,857
-0.03(-0.82%)
Mar 08, 2021
3.550
3.730
3.520
3.640
157,742
+0.07(+1.96%)
Mar 05, 2021
3.400
3.655
3.120
3.570
346,300
+0.09(+2.59%)
Mar 04, 2021
3.610
3.660
3.270
3.480
492,887
-0.20(-5.43%)
Mar 03, 2021
3.890
3.990
3.600
3.680
138,754
-0.10(-2.65%)
Mar 02, 2021
3.800
3.880
3.650
3.780
221,109
+0.04(+1.07%)
Mar 01, 2021
3.750
3.970
3.700
3.740
190,119
+0.05(+1.36%)
Feb 26, 2021
3.850
3.990
3.680
3.690
414,800
-0.11(-2.89%)
Feb 25, 2021
4.080
4.100
3.720
3.800
411,685
-0.29(-7.09%)
Feb 24, 2021
4.110
4.280
4.000
4.090
273,533
+0.09(+2.25%)
Feb 23, 2021
3.890
4.240
3.500
4.000
774,293
-0.32(-7.41%)
Feb 22, 2021
4.800
4.820
4.320
4.320
723,319
-0.45(-9.43%)
Feb 19, 2021
4.730
4.986
4.620
4.770
678,800
+0.14(+3.02%)
Feb 18, 2021
4.390
4.670
4.310
4.630
552,455
+0.18(+4.04%)
Feb 17, 2021
4.320
4.520
4.150
4.450
390,077
+0.06(+1.37%)
Feb 16, 2021
4.480
4.820
4.060
4.390
1,179,918
+0.02(+0.46%)
Feb 12, 2021
4.300
4.385
4.160
4.370
315,200
-0.02(-0.46%)
Feb 11, 2021
4.650
4.710
4.200
4.390
711,226
-0.36(-7.58%)
Feb 10, 2021
4.290
5.140
4.020
4.750
2,072,333
+0.39(+8.94%)
Feb 09, 2021
4.700
4.700
4.200
4.360
1,088,394
-0.07(-1.58%)
Feb 08, 2021
5.020
5.110
4.160
4.430
2,925,447
-0.87(-16.42%)
Feb 05, 2021
6.100
6.140
5.000
5.300
3,720,500
-1.57(-22.85%)
Feb 04, 2021
5.560
7.450
5.070
6.870
9,755,102
+2.04(+42.24%)
Feb 03, 2021
4.000
4.840
3.950
4.830
1,781,110
+0.96(+24.81%)
Feb 02, 2021
4.000
4.200
3.600
3.870
885,259
-0.13(-3.25%)
Feb 01, 2021
3.630
4.500
3.440
4.000
3,237,603
+0.65(+19.40%)
Jan 29, 2021
2.900
3.440
2.890
3.350
1,507,200
+0.46(+15.92%)
Jan 28, 2021
2.700
2.960
2.630
2.890
199,411
+0.17(+6.25%)
Jan 27, 2021
2.770
2.820
2.665
2.720
246,243
-0.05(-1.81%)
Jan 26, 2021
2.880
2.900
2.760
2.770
160,259
-0.02(-0.72%)
Jan 25, 2021
2.900
3.000
2.760
2.790
201,876
-0.05(-1.76%)
Jan 22, 2021
2.880
2.900
2.800
2.840
149,700
-0.01(-0.35%)
Jan 21, 2021
2.980
3.040
2.790
2.850
147,364
-0.10(-3.25%)
Jan 20, 2021
2.730
3.030
2.659
2.946
340,473
+0.25(+9.10%)
Jan 19, 2021
2.660
2.740
2.630
2.700
118,831
+0.03(+1.12%)
Jan 15, 2021
2.700
2.740
2.600
2.670
142,500
-0.03(-1.11%)
Jan 14, 2021
2.750
2.790
2.640
2.700
158,352
-0.06(-2.17%)
Jan 13, 2021
2.780
2.800
2.680
2.760
118,820
+0.05(+1.85%)
Jan 12, 2021
2.770
2.980
2.680
2.710
355,469
-0.06(-2.17%)
Jan 11, 2021
2.390
2.800
2.350
2.770
587,677
+0.33(+13.52%)
Jan 08, 2021
2.440
2.500
2.370
2.440
102,300
-0.01(-0.41%)
Jan 07, 2021
2.340
2.500
2.340
2.450
170,792
+0.10(+4.26%)
Jan 06, 2021
2.520
2.620
2.300
2.350
324,861
-0.20(-7.84%)
Jan 05, 2021
2.200
2.560
2.190
2.550
354,124
+0.31(+13.84%)
Jan 04, 2021
2.430
2.505
2.140
2.240
592,918
-0.17(-7.05%)
Dec 31, 2020
2.410
2.410
2.410
287,025
-0.16(-6.23%)
Dec 30, 2020
2.720
2.750
2.540
2.570
287,025
-0.12(-4.46%)
Dec 29, 2020
2.740
2.800
2.620
2.690
223,187
-0.08(-2.89%)
Dec 28, 2020
2.540
2.950
2.540
2.770
320,178
+0.16(+6.13%)
Dec 24, 2020
2.920
2.950
2.568
2.610
312,800
-0.28(-9.69%)
Dec 23, 2020
2.910
2.980
2.700
2.890
340,223
+0.07(+2.48%)
Dec 22, 2020
3.140
3.250
2.700
2.820
910,158
-0.40(-12.42%)
Dec 21, 2020
2.770
3.250
2.750
3.220
1,786,029
+0.47(+17.09%)
Dec 18, 2020
2.590
2.780
2.490
2.750
873,300
+0.12(+4.56%)
Dec 17, 2020
2.260
2.680
2.260
2.630
1,533,789
+0.27(+11.44%)
Dec 16, 2020
2.420
2.950
2.140
2.360
12,187,031
+0.36(+18.00%)
Dec 15, 2020
1.850
2.000
1.820
2.000
951,438
+0.18(+9.89%)
Dec 14, 2020
1.760
1.850
1.660
1.820
280,705
+0.09(+5.20%)
Dec 11, 2020
1.750
1.850
1.700
1.730
159,000
-0.04(-2.26%)
Dec 10, 2020
1.800
1.810
1.730
1.770
71,589
+0.00(+0.00%)
Dec 09, 2020
1.810
1.850
1.750
1.770
119,272
-0.09(-4.84%)
Dec 08, 2020
1.880
1.910
1.780
1.860
183,578
+0.00(+0.00%)
Dec 07, 2020
1.840
1.891
1.730
1.860
135,621
+0.03(+1.64%)
Dec 04, 2020
1.780
1.880
1.740
1.830
258,600
+0.05(+2.81%)
Dec 03, 2020
1.780
1.870
1.690
1.780
160,258
-0.09(-4.81%)
Dec 02, 2020
1.590
2.080
1.530
1.870
768,932
+0.11(+6.25%)
Dec 01, 2020
1.890
2.100
1.640
1.760
1,374,078
+0.01(+0.57%)
Nov 30, 2020
1.400
1.790
1.330
1.750
1,510,421
+0.34(+24.11%)
Nov 27, 2020
1.350
1.410
1.350
1.410
48,800
+0.04(+2.92%)
Nov 25, 2020
1.380
1.450
1.270
1.370
154,000
-0.10(-6.80%)
Nov 24, 2020
1.400
1.490
1.320
1.470
133,635
+0.04(+2.80%)
Nov 23, 2020
1.500
1.500
1.410
1.430
115,451
-0.04(-2.72%)
Nov 20, 2020
1.480
1.540
1.411
1.470
273,700
+0.06(+4.26%)
Nov 19, 2020
1.350
1.450
1.320
1.410
243,962
+0.08(+6.02%)
Nov 18, 2020
1.200
1.370
1.180
1.330
246,092
+0.11(+9.11%)
Nov 17, 2020
1.210
1.220
1.190
1.219
34,424
-0.01(-0.89%)
Nov 16, 2020
1.180
1.230
1.170
1.230
61,203
+0.06(+5.13%)
Nov 13, 2020
1.190
1.200
1.150
1.170
26,400
-0.02(-1.68%)
Nov 12, 2020
1.200
1.225
1.170
1.190
23,216
-0.01(-0.83%)
Nov 11, 2020
1.250
1.250
1.150
1.200
70,307
-0.04(-3.23%)
Nov 10, 2020
1.200
1.240
1.163
1.240
89,111
+0.05(+4.20%)
Nov 09, 2020
1.190
1.200
1.120
1.190
70,095
+0.02(+1.71%)
Nov 06, 2020
1.140
1.190
1.129
1.170
51,000
+0.02(+1.74%)
Nov 05, 2020
1.150
1.190
1.100
1.150
60,604
+0.02(+1.77%)
Nov 04, 2020
1.100
1.140
1.050
1.130
64,659
+0.05(+4.63%)
Nov 03, 2020
1.050
1.085
1.030
1.080
40,530
+0.01(+0.93%)
Nov 02, 2020
1.080
1.080
1.038
1.070
30,169
-0.01(-0.93%)
Oct 30, 2020
1.083
1.083
1.017
1.080
74,900
+0.00(+0.00%)
Oct 29, 2020
1.110
1.110
1.030
1.080
76,545
-0.02(-1.82%)
Oct 28, 2020
1.100
1.100
1.070
1.100
38,715
-0.01(-0.90%)
Oct 27, 2020
1.050
1.120
1.050
1.110
57,583
+0.06(+5.56%)
Oct 26, 2020
1.060
1.100
1.040
1.052
56,335
-0.02(-1.73%)
Oct 23, 2020
1.090
1.090
1.070
1.070
14,900
-0.02(-1.83%)
Oct 22, 2020
1.100
1.110
1.060
1.090
39,444
-0.00(-0.32%)
Oct 21, 2020
1.090
1.100
1.070
1.093
40,518
+0.01(+1.25%)
Oct 20, 2020
1.080
1.120
1.070
1.080
89,832
-0.02(-1.82%)
Oct 19, 2020
1.120
1.125
1.030
1.100
236,063
-0.03(-2.65%)
Oct 16, 2020
1.140
1.170
1.110
1.130
80,300
-0.03(-2.59%)
Oct 15, 2020
1.160
1.165
1.110
1.160
64,112
-0.01(-0.85%)
Oct 14, 2020
1.230
1.230
1.170
1.170
65,194
-0.04(-3.31%)
Oct 13, 2020
1.220
1.230
1.170
1.210
72,840
-0.01(-0.82%)
Oct 12, 2020
1.250
1.280
1.220
1.220
42,791
-0.03(-2.40%)
Oct 09, 2020
1.210
1.280
1.206
1.250
148,800
+0.04(+3.31%)
Oct 08, 2020
1.170
1.250
1.170
1.210
123,414
+0.03(+2.54%)
Oct 07, 2020
1.150
1.250
1.145
1.180
180,436
+0.02(+1.72%)
Oct 06, 2020
1.150
1.160
1.120
1.160
94,169
+0.00(+0.16%)
Oct 05, 2020
1.140
1.170
1.110
1.158
99,634
-0.01(-0.59%)
Oct 02, 2020
1.110
1.220
1.110
1.165
196,800
+0.03(+2.19%)
Oct 01, 2020
1.090
1.180
1.070
1.140
444,693
+0.06(+5.56%)
Sep 30, 2020
1.020
1.080
1.000
1.080
243,847
+0.09(+9.09%)
Sep 29, 2020
0.9600
1.030
0.9600
0.9900
140,573
+0.04(+4.53%)
Sep 28, 2020
0.9800
0.9800
0.9370
0.9471
94,998
-0.00(-0.11%)
Sep 25, 2020
0.9300
0.9700
0.9300
0.9481
128,300
-0.01(-0.72%)
Sep 24, 2020
0.9300
0.9850
0.9151
0.9550
332,075
-0.04(-3.54%)
Sep 23, 2020
1.000
1.000
0.9300
0.9900
598,158
-0.04(-3.88%)
Sep 22, 2020
1.120
1.150
0.9505
1.030
5,551,789
+0.17(+19.77%)
Sep 21, 2020
0.9000
0.9000
0.7600
0.8600
2,137,149
-0.05(-5.86%)
Sep 18, 2020
0.9200
0.9650
0.8501
0.9135
159,200
-0.05(-5.08%)
Sep 17, 2020
0.9500
0.9700
0.9500
0.9624
43,879
-0.01(-1.39%)
Sep 16, 2020
1.000
1.030
0.9539
0.9760
79,813
-0.02(-2.40%)
Sep 15, 2020
0.9890
1.020
0.9890
1.000
72,106
+0.00(+0.00%)
Sep 14, 2020
0.9950
1.030
0.9890
1.000
102,820
+0.00(+0.00%)
Sep 11, 2020
1.000
1.035
1.000
1.000
39,200
+0.00(+0.00%)
Sep 10, 2020
1.010
1.050
0.9900
1.000
40,666
-0.02(-1.96%)
Sep 09, 2020
1.020
1.072
0.9919
1.020
32,291
+0.02(+2.00%)
Sep 08, 2020
1.030
1.030
0.9600
1.000
56,534
-0.01(-0.99%)
Sep 04, 2020
1.010
1.058
0.9917
1.010
98,100
-0.06(-5.61%)
Sep 03, 2020
1.090
1.130
1.020
1.070
146,237
+0.01(+0.94%)
Sep 02, 2020
0.9900
1.100
0.9700
1.060
571,877
+0.10(+10.51%)
Sep 01, 2020
0.9400
0.9593
0.9330
0.9592
36,662
+0.01(+0.97%)
Aug 31, 2020
0.9700
1.000
0.9351
0.9500
83,182
-0.02(-2.05%)
Aug 28, 2020
0.9400
1.000
0.9150
0.9699
98,500
+0.03(+3.18%)
Aug 27, 2020
0.9711
0.9900
0.9150
0.9400
75,358
-0.03(-3.09%)
Aug 26, 2020
1.010
1.020
0.9600
0.9700
47,393
-0.01(-1.02%)
Aug 25, 2020
0.9400
0.9800
0.9400
0.9800
36,664
+0.02(+2.08%)
Aug 24, 2020
1.000
1.000
0.9100
0.9600
246,372
-0.03(-2.54%)
Aug 21, 2020
1.010
1.010
0.9710
0.9850
42,800
-0.02(-1.50%)
Aug 20, 2020
0.9764
1.030
0.9601
1.000
103,208
+0.00(+0.00%)
Aug 19, 2020
0.9700
1.000
0.9700
1.000
41,356
-0.01(-0.99%)
Aug 18, 2020
1.000
1.020
0.9700
1.010
156,692
-0.01(-0.98%)
Aug 17, 2020
1.090
1.090
1.000
1.020
137,437
+0.00(+0.00%)
Aug 14, 2020
0.9200
1.040
0.8900
1.020
232,100
+0.11(+12.71%)
Aug 13, 2020
0.8600
0.9400
0.8500
0.9050
161,521
-0.01(-0.55%)
Aug 12, 2020
0.8800
0.9100
0.8500
0.9100
104,747
+0.04(+4.36%)
Aug 11, 2020
0.8833
0.9000
0.8514
0.8720
70,161
-0.02(-2.02%)
Aug 10, 2020
0.9000
0.9000
0.8600
0.8900
69,722
-0.00(-0.18%)
Aug 07, 2020
0.8832
0.8999
0.8516
0.8916
98,900
-0.00(-0.12%)
Aug 06, 2020
0.8989
0.8996
0.8651
0.8927
105,827
+0.00(+0.30%)
Aug 05, 2020
0.8722
0.9000
0.8603
0.8900
69,088
+0.00(+0.20%)
Aug 04, 2020
0.9211
0.9300
0.8600
0.8882
99,980
-0.04(-4.49%)
Aug 03, 2020
0.9100
0.9400
0.9000
0.9300
84,313
+0.03(+3.33%)
Jul 31, 2020
0.9000
0.9500
0.8700
0.9000
225,100
+0.02(+2.83%)
Jul 30, 2020
0.9000
0.9500
0.8370
0.8752
568,890
+0.08(+9.40%)
Jul 29, 2020
0.7800
0.8100
0.7500
0.8000
301,700
+0.02(+2.56%)
Jul 28, 2020
0.7800
0.8000
0.7700
0.7800
169,312
-0.02(-2.26%)
Jul 27, 2020
0.8302
0.8410
0.7701
0.7980
281,572
-0.05(-5.56%)
Jul 24, 2020
0.8424
0.8858
0.8341
0.8450
122,700
-0.01(-1.40%)
Jul 23, 2020
0.8750
0.9000
0.8302
0.8570
145,555
+0.00(+0.23%)
Jul 22, 2020
0.9000
0.9043
0.8500
0.8550
281,347
-0.06(-6.10%)
Jul 21, 2020
0.9400
0.9400
0.8900
0.9105
345,446
+0.01(+0.60%)
Jul 20, 2020
0.9700
0.9700
0.8317
0.9051
464,233
-0.04(-3.83%)
Jul 17, 2020
0.8000
0.9600
0.7925
0.9411
498,000
+0.17(+22.22%)
Jul 16, 2020
0.8300
0.8300
0.7500
0.7700
224,182
-0.02(-2.53%)
Jul 15, 2020
0.7300
0.8000
0.7200
0.7900
158,726
+0.05(+6.76%)
Jul 14, 2020
0.7370
0.7880
0.7000
0.7400
132,375
+0.02(+3.21%)
Jul 13, 2020
0.8181
0.8599
0.7000
0.7170
357,423
-0.14(-16.63%)
Jul 10, 2020
0.9700
1.000
0.8030
0.8600
459,500
-0.04(-4.44%)
Jul 09, 2020
0.7600
0.9800
0.7500
0.9000
622,544
+0.11(+13.92%)
Jul 08, 2020
0.5900
0.8900
0.5800
0.7900
2,231,331
-0.11(-11.93%)
Jul 07, 2020
0.8950
0.9079
0.8700
0.8970
67,259
+0.00(+0.20%)
Jul 06, 2020
0.8999
0.9380
0.8700
0.8952
86,988
-0.01(-0.56%)
Jul 02, 2020
0.9600
0.9907
0.8600
0.9002
156,400
-0.06(-6.23%)
Jul 01, 2020
0.9760
1.010
0.9401
0.9600
47,875
+0.00(+0.00%)
Jun 30, 2020
0.9700
0.9900
0.9400
0.9600
54,927
-0.01(-1.03%)
Jun 29, 2020
0.9900
1.020
0.9600
0.9700
106,348
-0.04(-3.96%)
Jun 26, 2020
1.040
1.055
0.9900
1.010
64,700
-0.02(-1.94%)
Jun 25, 2020
1.000
1.070
0.9800
1.030
97,607
+0.03(+3.00%)
Jun 24, 2020
1.000
1.020
0.9800
1.000
289,663
+0.00(+0.00%)
Jun 23, 2020
1.100
1.100
0.9800
1.000
422,062
+0.00(+0.00%)
Jun 22, 2020
1.010
1.050
1.000
1.000
154,054
-0.01(-0.99%)
Jun 19, 2020
1.085
1.100
0.9800
1.010
331,100
-0.04(-3.81%)
Jun 18, 2020
1.090
1.110
1.050
1.050
155,697
-0.06(-5.41%)
Jun 17, 2020
1.110
1.120
1.070
1.110
201,334
+0.00(+0.00%)
Jun 16, 2020
1.200
1.270
1.070
1.110
481,956
-0.09(-7.50%)
Jun 15, 2020
1.090
1.280
1.030
1.200
415,218
+0.18(+17.65%)
Jun 12, 2020
1.120
1.140
0.9907
1.020
420,200
+0.03(+3.03%)
Jun 11, 2020
1.130
1.170
0.9900
0.9900
332,179
-0.18(-15.38%)
Jun 10, 2020
1.250
1.250
1.120
1.170
145,469
-0.05(-4.10%)
Jun 09, 2020
1.300
1.320
1.220
1.220
211,799
-0.14(-10.29%)
Jun 08, 2020
1.250
1.590
1.250
1.360
918,103
-0.04(-2.86%)
Jun 05, 2020
1.230
1.430
1.070
1.400
1,126,000
-0.02(-1.41%)
Jun 04, 2020
0.8500
1.490
0.8500
1.420
4,688,792
+0.55(+63.22%)
Jun 03, 2020
0.8500
0.8800
0.8500
0.8700
56,917
+0.00(+0.00%)
Jun 02, 2020
0.8700
0.8800
0.8450
0.8700
54,040
+0.00(+0.00%)
Jun 01, 2020
0.8800
0.8800
0.8450
0.8700
29,320
-0.01(-0.80%)
May 29, 2020
0.8500
0.8880
0.8401
0.8770
66,600
-0.01(-1.67%)
May 28, 2020
0.8801
0.9500
0.8381
0.8919
142,825
+0.04(+4.93%)
May 27, 2020
0.8900
0.9380
0.7900
0.8500
328,504
-0.05(-5.56%)
May 26, 2020
0.7800
1.040
0.7700
0.9000
1,434,737
+0.13(+16.88%)
May 22, 2020
0.7800
0.7899
0.7300
0.7700
52,100
+0.02(+2.67%)
May 21, 2020
0.7700
0.7700
0.7300
0.7500
17,201
-0.01(-1.32%)
May 20, 2020
0.7300
0.7900
0.7300
0.7600
26,660
+0.03(+4.81%)
May 19, 2020
0.7900
0.7900
0.7150
0.7251
57,345
-0.03(-3.82%)
May 18, 2020
0.8100
0.8100
0.7180
0.7539
62,254
+0.00(+0.52%)
May 15, 2020
0.7412
0.7782
0.7000
0.7500
17,400
+0.01(+1.37%)
May 14, 2020
0.7116
0.8000
0.6800
0.7399
67,163
+0.02(+3.04%)
May 13, 2020
0.7774
0.7774
0.7040
0.7181
37,292
-0.05(-6.35%)
May 12, 2020
0.7300
0.7800
0.7000
0.7668
75,278
+0.03(+3.86%)
May 11, 2020
0.7889
0.7950
0.7120
0.7383
78,429
-0.05(-5.89%)
May 08, 2020
0.7600
0.8000
0.7500
0.7845
32,800
+0.03(+4.60%)
May 07, 2020
0.8258
0.8273
0.7279
0.7500
72,953
-0.07(-8.54%)
May 06, 2020
0.8200
0.8500
0.7700
0.8200
20,323
+0.01(+1.23%)
May 05, 2020
0.7600
0.8500
0.7400
0.8100
58,218
+0.05(+6.58%)
May 04, 2020
0.8000
0.8000
0.7301
0.7600
93,777
-0.01(-1.66%)
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.