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
Loop Industries Inc
(NQ:
LOOP
)
2.510
+0.050 (+2.03%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 7, 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, 2021
8.440
8.840
8.260
8.620
90,300
+0.17(+2.01%)
Apr 29, 2021
8.410
8.600
8.100
8.450
89,031
-0.06(-0.71%)
Apr 28, 2021
8.550
8.610
8.421
8.510
28,317
-0.12(-1.39%)
Apr 27, 2021
8.480
8.700
8.210
8.630
137,637
+0.20(+2.37%)
Apr 26, 2021
8.290
8.630
8.210
8.430
103,971
+0.12(+1.44%)
Apr 23, 2021
8.240
8.380
8.100
8.310
73,000
+0.11(+1.34%)
Apr 22, 2021
8.260
8.470
8.120
8.200
119,201
-0.01(-0.12%)
Apr 21, 2021
8.040
8.430
8.010
8.210
133,872
+0.16(+1.99%)
Apr 20, 2021
8.160
8.270
7.990
8.050
226,587
-0.12(-1.47%)
Apr 19, 2021
8.250
8.330
8.035
8.170
151,746
-0.05(-0.61%)
Apr 16, 2021
8.570
8.570
8.040
8.220
96,100
-0.28(-3.29%)
Apr 15, 2021
8.770
8.770
8.350
8.500
53,147
-0.27(-3.08%)
Apr 14, 2021
8.590
8.900
8.560
8.770
83,886
+0.18(+2.10%)
Apr 13, 2021
8.360
8.640
8.170
8.590
85,498
+0.27(+3.25%)
Apr 12, 2021
8.380
8.510
8.210
8.320
92,172
-0.03(-0.36%)
Apr 09, 2021
8.310
8.425
8.140
8.350
119,100
-0.01(-0.12%)
Apr 08, 2021
8.090
8.410
8.090
8.360
102,779
+0.06(+0.72%)
Apr 07, 2021
8.460
8.515
8.170
8.300
47,630
-0.21(-2.47%)
Apr 06, 2021
8.450
8.615
8.320
8.510
48,374
+0.09(+1.07%)
Apr 05, 2021
8.750
8.840
8.340
8.420
71,267
-0.44(-4.97%)
Apr 01, 2021
8.190
8.890
8.050
8.860
159,400
+0.85(+10.61%)
Mar 31, 2021
7.800
8.180
7.749
8.010
237,890
+0.29(+3.76%)
Mar 30, 2021
8.130
8.130
7.490
7.720
490,214
-0.20(-2.53%)
Mar 29, 2021
8.000
8.320
7.890
7.920
269,810
-0.11(-1.37%)
Mar 26, 2021
8.300
8.380
7.860
8.030
285,100
-0.14(-1.71%)
Mar 25, 2021
7.840
8.190
7.600
8.170
168,939
+0.20(+2.51%)
Mar 24, 2021
8.140
8.250
7.920
7.970
171,050
-0.12(-1.48%)
Mar 23, 2021
8.020
8.180
7.920
8.090
201,313
+0.06(+0.75%)
Mar 22, 2021
8.490
8.490
7.830
8.030
158,220
-0.28(-3.37%)
Mar 19, 2021
7.950
8.560
7.913
8.310
201,900
+0.38(+4.79%)
Mar 18, 2021
8.150
8.320
7.860
7.930
103,585
-0.19(-2.34%)
Mar 17, 2021
8.380
8.380
7.950
8.120
137,265
-0.36(-4.25%)
Mar 16, 2021
8.890
8.890
8.250
8.480
124,420
-0.31(-3.53%)
Mar 15, 2021
8.670
8.970
8.400
8.790
83,906
+0.27(+3.17%)
Mar 12, 2021
8.540
8.570
8.250
8.520
144,200
-0.15(-1.73%)
Mar 11, 2021
8.820
8.860
8.511
8.670
91,164
-0.09(-1.03%)
Mar 10, 2021
8.910
9.040
8.510
8.760
154,375
+0.14(+1.62%)
Mar 09, 2021
8.380
8.680
8.010
8.620
209,455
+0.66(+8.29%)
Mar 08, 2021
8.500
8.600
7.860
7.960
131,606
-0.48(-5.69%)
Mar 05, 2021
8.320
8.553
7.550
8.440
222,500
+0.12(+1.44%)
Mar 04, 2021
8.870
9.130
8.062
8.320
277,536
-0.74(-8.17%)
Mar 03, 2021
9.370
9.640
9.060
9.060
137,354
-0.42(-4.43%)
Mar 02, 2021
9.570
9.610
9.100
9.480
102,649
+0.11(+1.17%)
Mar 01, 2021
9.110
9.550
8.980
9.370
156,215
+0.76(+8.83%)
Feb 26, 2021
9.490
9.970
8.470
8.610
270,400
-0.62(-6.72%)
Feb 25, 2021
10.06
10.18
9.050
9.230
229,542
-0.87(-8.61%)
Feb 24, 2021
10.00
10.44
9.990
10.10
89,797
-0.05(-0.49%)
Feb 23, 2021
10.46
10.49
9.570
10.15
216,629
-0.55(-5.14%)
Feb 22, 2021
11.20
11.30
10.70
10.70
60,441
-0.49(-4.38%)
Feb 19, 2021
10.54
11.35
10.54
11.19
136,000
+0.75(+7.18%)
Feb 18, 2021
10.40
10.53
10.14
10.44
134,126
+0.01(+0.10%)
Feb 17, 2021
11.75
11.77
10.29
10.43
249,720
-1.30(-11.08%)
Feb 16, 2021
12.00
12.30
11.60
11.73
267,554
+0.07(+0.60%)
Feb 12, 2021
11.87
11.98
11.31
11.66
85,000
-0.21(-1.77%)
Feb 11, 2021
11.50
12.00
11.24
11.87
139,538
+0.39(+3.40%)
Feb 10, 2021
12.44
12.44
11.48
11.48
97,024
-0.79(-6.44%)
Feb 09, 2021
11.90
12.38
11.80
12.27
252,967
+0.34(+2.85%)
Feb 08, 2021
11.54
12.24
11.54
11.93
154,691
+0.60(+5.30%)
Feb 05, 2021
10.99
11.40
10.67
11.33
107,900
+0.49(+4.52%)
Feb 04, 2021
10.69
10.88
10.30
10.84
84,157
+0.20(+1.88%)
Feb 03, 2021
10.64
10.84
10.52
10.64
114,416
+0.11(+1.04%)
Feb 02, 2021
10.63
10.92
10.25
10.53
225,248
+0.21(+2.03%)
Feb 01, 2021
10.69
10.90
10.05
10.32
188,189
-0.16(-1.53%)
Jan 29, 2021
11.53
11.53
10.40
10.48
216,100
-0.82(-7.26%)
Jan 28, 2021
12.20
12.45
11.12
11.30
344,482
-0.69(-5.75%)
Jan 27, 2021
10.45
13.57
10.31
11.99
1,241,645
+1.61(+15.51%)
Jan 26, 2021
9.870
10.46
9.768
10.38
193,245
+0.46(+4.64%)
Jan 25, 2021
9.410
10.23
9.160
9.920
286,892
+0.61(+6.55%)
Jan 22, 2021
9.460
9.670
9.070
9.310
276,800
-0.78(-7.73%)
Jan 21, 2021
9.490
10.22
9.400
10.09
204,246
+0.52(+5.43%)
Jan 20, 2021
9.760
9.910
9.501
9.570
218,853
-0.18(-1.85%)
Jan 19, 2021
9.200
9.850
9.085
9.750
210,317
+0.65(+7.14%)
Jan 15, 2021
8.800
9.200
8.420
9.100
177,200
+0.42(+4.84%)
Jan 14, 2021
9.230
9.245
8.560
8.680
259,600
-0.47(-5.14%)
Jan 13, 2021
9.610
9.750
9.020
9.150
175,751
-0.39(-4.09%)
Jan 12, 2021
9.270
9.602
9.160
9.540
100,056
+0.37(+4.03%)
Jan 11, 2021
9.260
9.440
9.050
9.170
102,694
-0.30(-3.17%)
Jan 08, 2021
10.00
10.48
9.350
9.470
219,800
-0.43(-4.34%)
Jan 07, 2021
9.360
9.920
9.290
9.900
219,134
+0.69(+7.49%)
Jan 06, 2021
9.150
9.290
8.920
9.210
158,720
+0.35(+3.95%)
Jan 05, 2021
8.560
9.440
8.359
8.860
450,231
+0.29(+3.38%)
Jan 04, 2021
8.420
8.570
8.220
8.570
261,891
+0.27(+3.25%)
Dec 31, 2020
8.300
8.300
8.300
132,104
+0.14(+1.72%)
Dec 30, 2020
7.800
8.290
7.800
8.160
132,104
+0.32(+4.02%)
Dec 29, 2020
8.070
8.070
7.630
7.845
226,143
-0.11(-1.32%)
Dec 28, 2020
8.300
8.300
7.840
7.950
159,459
-0.33(-3.99%)
Dec 24, 2020
8.450
8.500
8.060
8.280
94,000
-0.16(-1.90%)
Dec 23, 2020
8.340
8.840
8.340
8.440
305,602
+0.00(+0.00%)
Dec 22, 2020
8.130
8.450
7.940
8.440
391,055
+0.51(+6.43%)
Dec 21, 2020
7.550
8.090
7.540
7.930
363,068
+0.40(+5.31%)
Dec 18, 2020
7.570
7.954
7.330
7.530
335,400
+0.01(+0.13%)
Dec 17, 2020
7.270
7.690
6.870
7.520
459,749
+0.25(+3.44%)
Dec 16, 2020
7.300
8.560
7.250
7.270
1,545,539
+0.03(+0.41%)
Dec 15, 2020
9.330
9.580
7.090
7.240
1,339,951
-2.08(-22.32%)
Dec 14, 2020
10.24
10.93
9.163
9.320
359,791
-0.82(-8.09%)
Dec 11, 2020
9.800
10.18
9.670
10.14
182,500
+0.35(+3.58%)
Dec 10, 2020
9.750
10.25
9.700
9.790
182,415
+0.01(+0.10%)
Dec 09, 2020
9.840
9.900
9.450
9.780
137,438
+0.01(+0.10%)
Dec 08, 2020
9.720
9.960
9.680
9.770
155,986
+0.02(+0.21%)
Dec 07, 2020
9.270
9.810
9.120
9.750
217,041
+0.45(+4.84%)
Dec 04, 2020
8.560
9.350
8.550
9.300
190,700
+0.79(+9.28%)
Dec 03, 2020
8.250
8.540
8.110
8.510
151,583
+0.33(+4.03%)
Dec 02, 2020
8.440
8.440
8.010
8.180
122,905
-0.32(-3.76%)
Dec 01, 2020
8.400
8.550
8.270
8.500
146,221
+0.14(+1.67%)
Nov 30, 2020
8.330
8.440
8.000
8.360
172,532
+0.14(+1.70%)
Nov 27, 2020
8.550
8.670
8.160
8.220
174,900
-0.39(-4.53%)
Nov 25, 2020
8.470
8.820
8.250
8.610
162,900
+0.16(+1.89%)
Nov 24, 2020
8.180
8.590
7.900
8.450
380,438
+0.45(+5.62%)
Nov 23, 2020
7.930
8.160
7.730
8.000
297,185
+0.13(+1.65%)
Nov 20, 2020
7.460
8.100
7.451
7.870
413,400
+0.31(+4.10%)
Nov 19, 2020
7.190
7.560
7.110
7.560
410,567
+0.42(+5.88%)
Nov 18, 2020
7.140
7.430
7.060
7.140
223,920
+0.08(+1.13%)
Nov 17, 2020
6.740
7.150
6.700
7.060
181,995
+0.31(+4.59%)
Nov 16, 2020
6.850
6.960
6.620
6.750
99,911
-0.01(-0.15%)
Nov 13, 2020
6.870
7.100
6.760
6.760
123,500
-0.01(-0.15%)
Nov 12, 2020
6.830
6.950
6.560
6.770
136,132
-0.06(-0.88%)
Nov 11, 2020
6.520
6.970
6.500
6.830
202,943
+0.31(+4.75%)
Nov 10, 2020
6.550
6.600
6.320
6.520
189,116
-0.04(-0.61%)
Nov 09, 2020
6.440
6.710
6.390
6.560
220,326
+0.19(+2.98%)
Nov 06, 2020
6.430
6.560
6.280
6.370
142,800
-0.11(-1.70%)
Nov 05, 2020
6.120
6.510
6.110
6.480
223,006
+0.40(+6.58%)
Nov 04, 2020
6.460
6.850
5.830
6.080
743,905
-0.61(-9.12%)
Nov 03, 2020
6.350
6.720
6.350
6.690
308,743
+0.44(+7.04%)
Nov 02, 2020
6.130
6.530
6.060
6.250
306,051
+0.21(+3.48%)
Oct 30, 2020
5.760
6.280
5.760
6.040
324,300
+0.19(+3.25%)
Oct 29, 2020
6.130
6.150
5.700
5.850
533,731
-0.34(-5.49%)
Oct 28, 2020
6.610
6.640
6.190
6.190
453,642
-0.53(-7.89%)
Oct 27, 2020
6.850
6.940
6.520
6.720
286,972
-0.07(-1.03%)
Oct 26, 2020
7.280
7.330
6.550
6.790
434,704
-0.46(-6.34%)
Oct 23, 2020
6.520
7.330
6.470
7.250
920,800
+0.79(+12.23%)
Oct 22, 2020
6.490
6.680
6.270
6.460
361,714
+0.01(+0.16%)
Oct 21, 2020
6.700
6.800
6.350
6.450
497,384
-0.33(-4.87%)
Oct 20, 2020
6.950
7.070
6.370
6.780
1,023,873
-0.14(-2.02%)
Oct 19, 2020
7.500
7.520
6.860
6.920
1,182,083
-0.92(-11.79%)
Oct 16, 2020
7.630
8.100
7.240
7.845
1,799,500
+0.21(+2.82%)
Oct 15, 2020
7.400
7.780
7.250
7.630
1,233,044
+0.08(+1.06%)
Oct 14, 2020
7.530
7.790
6.770
7.550
3,694,500
-0.28(-3.58%)
Oct 13, 2020
7.750
8.690
7.110
7.830
5,753,125
-3.78(-32.56%)
Oct 12, 2020
12.35
12.70
11.56
11.61
90,899
-0.64(-5.22%)
Oct 09, 2020
12.37
12.69
12.04
12.25
90,800
-0.15(-1.21%)
Oct 08, 2020
13.07
13.42
12.32
12.40
112,595
-1.09(-8.08%)
Oct 07, 2020
13.04
13.80
13.04
13.49
107,659
+0.45(+3.45%)
Oct 06, 2020
13.43
13.55
13.04
13.04
44,969
-0.33(-2.47%)
Oct 05, 2020
13.41
13.89
13.33
13.37
49,398
+0.09(+0.68%)
Oct 02, 2020
13.35
13.88
13.28
13.28
37,200
-0.24(-1.78%)
Oct 01, 2020
13.74
13.78
13.48
13.52
81,156
-0.14(-1.02%)
Sep 30, 2020
12.86
13.69
12.73
13.66
108,409
+0.81(+6.30%)
Sep 29, 2020
12.67
12.96
12.42
12.85
41,102
+0.15(+1.18%)
Sep 28, 2020
12.41
13.18
12.34
12.70
66,389
+0.35(+2.83%)
Sep 25, 2020
12.20
12.50
12.17
12.35
109,400
+0.20(+1.65%)
Sep 24, 2020
12.61
12.69
12.12
12.15
172,938
-0.49(-3.88%)
Sep 23, 2020
12.70
13.00
12.57
12.64
130,766
-0.17(-1.33%)
Sep 22, 2020
12.80
12.98
12.74
12.81
116,421
+0.00(+0.00%)
Sep 21, 2020
12.73
13.15
12.06
12.81
163,159
-0.19(-1.46%)
Sep 18, 2020
13.47
13.75
13.00
13.00
251,000
-0.61(-4.48%)
Sep 17, 2020
13.80
13.80
13.53
13.61
49,156
-0.16(-1.16%)
Sep 16, 2020
13.61
13.96
13.61
13.77
82,721
+0.24(+1.77%)
Sep 15, 2020
13.01
13.62
13.00
13.53
132,476
+0.21(+1.58%)
Sep 14, 2020
12.81
13.54
12.51
13.32
92,660
+0.59(+4.63%)
Sep 11, 2020
12.95
13.21
12.45
12.73
93,300
-0.25(-1.93%)
Sep 10, 2020
12.69
13.54
12.57
12.98
344,004
+0.52(+4.17%)
Sep 09, 2020
11.69
12.63
11.62
12.46
85,085
+0.89(+7.69%)
Sep 08, 2020
10.93
11.57
10.89
11.57
47,282
+0.64(+5.86%)
Sep 04, 2020
11.07
11.25
10.84
10.93
65,600
-0.04(-0.36%)
Sep 03, 2020
10.91
11.30
10.91
10.97
49,988
+0.00(+0.00%)
Sep 02, 2020
10.95
11.40
10.81
10.97
50,784
-0.02(-0.18%)
Sep 01, 2020
11.00
11.46
10.81
10.99
87,518
-0.03(-0.27%)
Aug 31, 2020
10.89
11.29
10.82
11.02
227,190
+0.20(+1.85%)
Aug 28, 2020
10.65
10.96
10.65
10.82
33,800
+0.19(+1.79%)
Aug 27, 2020
10.43
11.00
10.34
10.63
97,997
+0.16(+1.53%)
Aug 26, 2020
10.31
10.61
10.30
10.47
64,223
+0.09(+0.87%)
Aug 25, 2020
10.30
10.39
10.22
10.38
54,987
+0.13(+1.27%)
Aug 24, 2020
10.37
10.42
10.21
10.25
67,589
-0.10(-0.97%)
Aug 21, 2020
10.29
10.39
10.23
10.35
29,400
+0.02(+0.19%)
Aug 20, 2020
10.40
10.46
10.26
10.33
88,289
-0.07(-0.67%)
Aug 19, 2020
10.51
10.51
10.34
10.40
37,708
-0.15(-1.42%)
Aug 18, 2020
10.60
10.66
10.50
10.55
69,667
-0.05(-0.47%)
Aug 17, 2020
10.62
10.71
10.53
10.60
62,578
+0.06(+0.57%)
Aug 14, 2020
10.60
10.66
10.46
10.54
29,600
-0.09(-0.85%)
Aug 13, 2020
10.38
10.68
10.33
10.63
40,506
+0.19(+1.77%)
Aug 12, 2020
10.44
10.65
10.36
10.45
52,097
+0.04(+0.43%)
Aug 11, 2020
10.37
10.53
10.24
10.40
64,234
+0.03(+0.29%)
Aug 10, 2020
10.30
10.37
10.03
10.37
47,699
+0.08(+0.78%)
Aug 07, 2020
10.20
10.29
10.14
10.29
36,000
+0.09(+0.88%)
Aug 06, 2020
10.21
10.25
10.11
10.20
40,266
+0.05(+0.49%)
Aug 05, 2020
10.29
10.31
10.08
10.15
30,721
-0.12(-1.17%)
Aug 04, 2020
10.17
10.68
10.08
10.27
55,421
+0.00(+0.00%)
Aug 03, 2020
10.32
10.35
10.12
10.27
63,078
-0.02(-0.19%)
Jul 31, 2020
10.04
10.37
10.00
10.29
115,000
+0.28(+2.80%)
Jul 30, 2020
10.43
10.50
9.880
10.01
76,637
-0.41(-3.93%)
Jul 29, 2020
10.15
10.47
10.00
10.42
32,960
+0.40(+3.99%)
Jul 28, 2020
9.610
10.48
9.600
10.02
91,571
+0.31(+3.19%)
Jul 27, 2020
9.600
9.710
9.500
9.710
33,310
+0.17(+1.78%)
Jul 24, 2020
9.670
9.750
9.510
9.540
11,100
-0.08(-0.83%)
Jul 23, 2020
9.400
9.716
9.400
9.620
30,243
+0.12(+1.26%)
Jul 22, 2020
9.390
9.500
9.330
9.500
46,834
+0.11(+1.17%)
Jul 21, 2020
9.210
9.463
9.050
9.390
30,488
+0.17(+1.84%)
Jul 20, 2020
9.020
9.220
9.020
9.220
32,921
+0.07(+0.77%)
Jul 17, 2020
8.970
9.150
8.870
9.150
42,500
+0.16(+1.72%)
Jul 16, 2020
9.016
9.140
8.950
8.995
23,180
-0.16(-1.69%)
Jul 15, 2020
9.220
9.297
9.010
9.150
38,015
-0.15(-1.61%)
Jul 14, 2020
9.110
9.300
9.000
9.300
22,659
+0.01(+0.11%)
Jul 13, 2020
9.270
9.310
8.910
9.290
39,790
+0.02(+0.22%)
Jul 10, 2020
9.000
9.292
8.820
9.270
26,000
+0.43(+4.86%)
Jul 09, 2020
9.280
9.504
8.820
8.840
42,621
-0.20(-2.21%)
Jul 08, 2020
9.700
9.700
8.800
9.040
40,051
-0.46(-4.84%)
Jul 07, 2020
9.080
9.600
8.870
9.500
65,569
+0.46(+5.09%)
Jul 06, 2020
9.040
9.110
8.870
9.040
40,821
+0.00(+0.00%)
Jul 02, 2020
9.240
9.280
8.940
9.040
30,400
-0.01(-0.11%)
Jul 01, 2020
9.170
9.320
9.000
9.050
11,974
+0.05(+0.56%)
Jun 30, 2020
9.290
9.700
9.000
9.000
44,180
-0.20(-2.17%)
Jun 29, 2020
9.150
9.490
8.990
9.200
34,320
-0.04(-0.43%)
Jun 26, 2020
9.040
9.680
8.860
9.240
22,600
+0.12(+1.26%)
Jun 25, 2020
9.230
9.285
8.920
9.125
35,668
-0.12(-1.24%)
Jun 24, 2020
9.440
9.530
9.240
9.240
23,243
-0.40(-4.15%)
Jun 23, 2020
9.300
9.810
9.090
9.640
30,224
+0.46(+5.01%)
Jun 22, 2020
9.190
9.327
9.070
9.180
44,057
+0.11(+1.21%)
Jun 19, 2020
9.280
9.300
9.000
9.070
75,400
-0.12(-1.31%)
Jun 18, 2020
9.830
9.840
9.190
9.190
39,616
-0.66(-6.70%)
Jun 17, 2020
10.06
10.25
9.739
9.850
22,502
-0.03(-0.30%)
Jun 16, 2020
10.15
10.33
9.760
9.880
38,989
-0.11(-1.10%)
Jun 15, 2020
9.910
10.35
9.850
9.990
40,892
+0.00(+0.00%)
Jun 12, 2020
10.00
10.35
9.591
9.990
68,800
+0.01(+0.10%)
Jun 11, 2020
9.900
10.09
9.660
9.980
35,645
-0.20(-1.96%)
Jun 10, 2020
10.22
11.02
9.750
10.18
53,330
-0.09(-0.88%)
Jun 09, 2020
9.350
10.39
9.300
10.27
143,605
+1.05(+11.39%)
Jun 08, 2020
9.230
9.400
9.220
9.220
41,613
+0.02(+0.22%)
Jun 05, 2020
9.340
9.480
9.110
9.200
27,300
-0.07(-0.76%)
Jun 04, 2020
9.290
9.300
9.060
9.270
28,413
-0.03(-0.32%)
Jun 03, 2020
9.050
9.450
9.030
9.300
42,699
+0.44(+4.97%)
Jun 02, 2020
9.100
9.450
8.860
8.860
29,795
-0.11(-1.23%)
Jun 01, 2020
8.720
9.150
8.700
8.970
45,522
+0.39(+4.55%)
May 29, 2020
9.030
9.200
8.550
8.580
26,700
-0.53(-5.82%)
May 28, 2020
9.000
9.250
8.981
9.110
33,054
+0.11(+1.22%)
May 27, 2020
8.770
9.212
8.710
9.000
28,362
+0.48(+5.63%)
May 26, 2020
9.520
9.720
8.520
8.520
40,432
-0.68(-7.39%)
May 22, 2020
9.420
9.420
9.000
9.200
19,700
-0.21(-2.23%)
May 21, 2020
9.400
9.560
9.200
9.410
22,982
-0.03(-0.32%)
May 20, 2020
9.350
9.480
9.014
9.440
17,566
+0.35(+3.85%)
May 19, 2020
8.970
9.260
8.882
9.090
11,686
+0.16(+1.79%)
May 18, 2020
8.650
8.950
8.520
8.930
23,008
+0.42(+4.94%)
May 15, 2020
8.510
9.220
8.399
8.510
92,800
-0.10(-1.16%)
May 14, 2020
9.000
9.000
8.370
8.610
47,934
-0.53(-5.80%)
May 13, 2020
9.400
9.510
8.750
9.140
60,001
-0.18(-1.93%)
May 12, 2020
9.507
9.507
9.150
9.320
28,316
-0.01(-0.11%)
May 11, 2020
9.650
9.650
8.900
9.330
61,173
-0.22(-2.30%)
May 08, 2020
9.310
10.00
9.010
9.550
161,100
+0.45(+4.95%)
May 07, 2020
8.892
9.100
8.686
9.100
31,657
+0.48(+5.57%)
May 06, 2020
8.600
8.691
8.510
8.620
19,923
+0.05(+0.58%)
May 05, 2020
8.270
8.690
8.100
8.570
53,429
+0.41(+5.02%)
May 04, 2020
7.630
8.160
7.380
8.160
40,195
+0.53(+6.95%)
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.