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
Entravision Communications Corp
(NY:
EVC
)
2.160
-0.020 (-0.92%)
Official Closing Price
Updated: 7:00 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 (%)
May 31, 2023
3.984
4.053
3.825
3.853
1,481,521
-0.14(-3.50%)
May 30, 2023
4.095
4.185
3.890
3.993
587,992
-0.09(-2.28%)
May 26, 2023
3.909
4.123
3.806
4.086
742,161
+0.24(+6.31%)
May 25, 2023
4.012
4.030
3.797
3.844
858,687
-0.18(-4.41%)
May 24, 2023
4.235
4.301
4.012
4.021
376,854
-0.24(-5.69%)
May 23, 2023
4.282
4.403
4.245
4.263
417,277
-0.05(-1.08%)
May 22, 2023
4.170
4.319
4.170
4.310
360,913
+0.14(+3.36%)
May 19, 2023
4.375
4.385
4.147
4.170
384,943
-0.18(-4.08%)
May 18, 2023
4.338
4.469
4.282
4.347
490,518
+0.00(+0.00%)
May 17, 2023
4.273
4.436
4.246
4.347
719,720
+0.01(+0.22%)
May 16, 2023
4.375
4.403
4.291
4.338
356,059
-0.07(-1.48%)
May 15, 2023
4.413
4.463
4.333
4.403
410,954
+0.00(+0.00%)
May 12, 2023
4.403
4.478
4.366
4.403
382,654
+0.01(+0.21%)
May 11, 2023
4.431
4.496
4.301
4.394
390,745
-0.08(-1.87%)
May 10, 2023
4.581
4.609
4.385
4.478
545,170
-0.06(-1.23%)
May 09, 2023
4.693
4.693
4.464
4.534
409,533
-0.20(-4.14%)
May 08, 2023
5.252
5.252
4.637
4.730
798,357
-0.54(-10.27%)
May 05, 2023
5.887
5.887
5.257
5.271
639,817
-0.21(-3.75%)
May 04, 2023
5.672
5.710
5.327
5.476
416,084
-0.30(-5.17%)
May 03, 2023
5.849
5.989
5.765
5.775
362,385
-0.09(-1.59%)
May 02, 2023
5.980
6.003
5.775
5.868
325,351
-0.14(-2.33%)
May 01, 2023
5.821
6.055
5.793
6.008
343,559
+0.18(+3.04%)
Apr 28, 2023
5.793
5.905
5.770
5.831
277,420
-0.01(-0.16%)
Apr 27, 2023
5.597
5.924
5.495
5.840
365,605
+0.26(+4.68%)
Apr 26, 2023
5.560
5.681
5.546
5.579
236,470
-0.04(-0.66%)
Apr 25, 2023
5.737
5.778
5.597
5.616
163,330
-0.19(-3.22%)
Apr 24, 2023
5.821
5.887
5.765
5.803
166,433
-0.03(-0.48%)
Apr 21, 2023
5.859
5.882
5.770
5.831
201,390
-0.03(-0.48%)
Apr 20, 2023
5.747
5.873
5.743
5.859
213,013
+0.06(+0.96%)
Apr 19, 2023
5.840
5.849
5.747
5.803
125,050
-0.03(-0.48%)
Apr 18, 2023
5.971
5.980
5.714
5.831
224,291
-0.11(-1.88%)
Apr 17, 2023
5.812
5.952
5.789
5.943
181,539
+0.11(+1.92%)
Apr 14, 2023
5.821
5.840
5.733
5.831
198,526
+0.03(+0.48%)
Apr 13, 2023
5.709
5.812
5.709
5.803
251,640
+0.11(+1.97%)
Apr 12, 2023
5.719
5.789
5.681
5.691
227,511
+0.00(+0.00%)
Apr 11, 2023
5.625
5.737
5.551
5.691
229,130
+0.08(+1.50%)
Apr 10, 2023
5.383
5.644
5.327
5.607
221,573
+0.25(+4.70%)
Apr 06, 2023
5.374
5.411
5.318
5.355
126,003
+0.00(+0.00%)
Apr 05, 2023
5.364
5.392
5.280
5.355
252,619
-0.07(-1.20%)
Apr 04, 2023
5.430
5.602
5.341
5.420
270,489
-0.01(-0.17%)
Apr 03, 2023
5.607
5.663
5.374
5.430
306,201
-0.21(-3.80%)
Mar 31, 2023
5.532
5.663
5.495
5.644
888,021
+0.16(+2.89%)
Mar 30, 2023
5.579
5.635
5.476
5.486
350,660
-0.06(-1.01%)
Mar 29, 2023
5.495
5.569
5.476
5.542
249,908
+0.12(+2.24%)
Mar 28, 2023
5.392
5.532
5.364
5.420
204,432
-0.06(-1.02%)
Mar 27, 2023
5.420
5.500
5.341
5.476
306,563
+0.19(+3.53%)
Mar 24, 2023
5.280
5.355
5.252
5.290
204,046
-0.09(-1.73%)
Mar 23, 2023
5.486
5.565
5.298
5.383
288,491
-0.06(-1.03%)
Mar 22, 2023
5.569
5.644
5.439
5.439
245,159
-0.15(-2.67%)
Mar 21, 2023
5.467
5.653
5.406
5.588
320,643
+0.25(+4.72%)
Mar 20, 2023
5.150
5.378
5.075
5.336
565,918
+0.26(+5.15%)
Mar 17, 2023
5.318
5.355
5.010
5.075
1,070,734
-0.32(-5.88%)
Mar 16, 2023
5.448
5.504
5.224
5.392
1,272,085
-0.16(-2.86%)
Mar 15, 2023
5.737
5.840
5.448
5.551
1,861,684
-0.25(-4.34%)
Mar 14, 2023
5.914
5.988
5.775
5.803
564,753
+0.01(+0.16%)
Mar 13, 2023
5.599
5.858
5.585
5.793
577,620
+0.06(+0.97%)
Mar 10, 2023
5.905
5.905
5.136
5.738
2,012,906
-0.18(-2.97%)
Mar 09, 2023
6.154
6.238
5.914
5.914
253,108
-0.19(-3.18%)
Mar 08, 2023
6.247
6.265
5.946
6.108
383,452
-0.11(-1.79%)
Mar 07, 2023
6.256
6.339
6.173
6.219
282,547
-0.03(-0.44%)
Mar 06, 2023
6.256
6.349
6.201
6.247
404,601
+0.06(+0.90%)
Mar 03, 2023
6.053
6.238
6.016
6.191
505,689
+0.12(+1.98%)
Mar 02, 2023
6.016
6.136
5.960
6.071
182,755
+0.00(+0.00%)
Mar 01, 2023
6.016
6.205
6.016
6.071
205,443
+0.00(+0.00%)
Feb 28, 2023
6.164
6.205
6.062
6.071
395,772
-0.08(-1.35%)
Feb 27, 2023
6.182
6.302
6.117
6.154
161,042
+0.00(+0.00%)
Feb 24, 2023
6.265
6.293
6.136
6.154
263,762
-0.23(-3.62%)
Feb 23, 2023
6.469
6.478
6.333
6.386
192,006
-0.06(-0.86%)
Feb 22, 2023
6.404
6.488
6.312
6.441
214,161
+0.02(+0.29%)
Feb 21, 2023
6.488
6.488
6.302
6.423
415,533
-0.09(-1.42%)
Feb 17, 2023
6.275
6.562
6.247
6.515
358,870
+0.27(+4.30%)
Feb 16, 2023
6.145
6.349
6.112
6.247
274,706
-0.01(-0.15%)
Feb 15, 2023
6.053
6.256
6.045
6.256
198,404
+0.12(+1.96%)
Feb 14, 2023
5.895
6.154
5.888
6.136
229,059
+0.20(+3.43%)
Feb 13, 2023
5.738
5.969
5.729
5.932
486,324
+0.19(+3.22%)
Feb 10, 2023
6.136
6.168
5.733
5.747
456,197
-0.52(-8.27%)
Feb 09, 2023
6.284
6.386
6.210
6.265
362,293
+0.04(+0.59%)
Feb 08, 2023
6.367
6.377
6.173
6.228
361,551
-0.25(-3.86%)
Feb 07, 2023
6.423
6.483
6.256
6.478
457,132
+0.03(+0.43%)
Feb 06, 2023
6.432
6.508
6.362
6.451
279,692
-0.04(-0.57%)
Feb 03, 2023
6.395
6.779
6.372
6.488
416,476
+0.06(+0.86%)
Feb 02, 2023
6.173
6.432
6.141
6.432
293,494
+0.38(+6.27%)
Feb 01, 2023
5.988
6.090
5.900
6.053
244,064
+0.04(+0.62%)
Jan 31, 2023
5.849
6.043
5.840
6.016
222,415
+0.19(+3.17%)
Jan 30, 2023
5.738
5.877
5.590
5.830
203,104
+0.01(+0.16%)
Jan 27, 2023
5.821
5.979
5.793
5.821
174,583
-0.04(-0.63%)
Jan 26, 2023
5.812
5.867
5.729
5.858
205,351
+0.06(+0.96%)
Jan 25, 2023
5.766
5.872
5.756
5.803
246,400
-0.02(-0.32%)
Jan 24, 2023
5.636
5.840
5.636
5.821
477,910
+0.10(+1.78%)
Jan 23, 2023
5.664
5.793
5.636
5.719
226,485
+0.08(+1.48%)
Jan 20, 2023
5.553
5.664
5.497
5.636
403,839
+0.13(+2.35%)
Jan 19, 2023
5.386
5.534
5.284
5.507
261,413
+0.05(+0.85%)
Jan 18, 2023
5.516
5.544
5.442
5.460
212,317
-0.01(-0.17%)
Jan 17, 2023
5.451
5.539
5.386
5.470
374,911
+0.01(+0.17%)
Jan 13, 2023
4.998
5.497
4.998
5.460
423,539
+0.37(+7.27%)
Jan 12, 2023
5.044
5.099
4.971
5.090
154,743
+0.07(+1.48%)
Jan 11, 2023
4.859
5.076
4.840
5.016
212,877
+0.19(+3.83%)
Jan 10, 2023
4.692
4.831
4.674
4.831
137,819
+0.10(+2.15%)
Jan 09, 2023
4.729
4.831
4.692
4.729
179,008
+0.03(+0.59%)
Jan 06, 2023
4.627
4.817
4.581
4.701
156,173
+0.12(+2.63%)
Jan 05, 2023
4.590
4.618
4.452
4.581
182,851
+0.00(+0.00%)
Jan 04, 2023
4.535
4.711
4.452
4.581
275,553
+0.13(+2.91%)
Jan 03, 2023
4.452
4.489
4.118
4.452
563,264
+0.01(+0.21%)
Dec 30, 2022
4.377
4.447
4.350
4.442
164,988
+0.03(+0.63%)
Dec 29, 2022
4.350
4.470
4.350
4.415
101,317
+0.10(+2.36%)
Dec 28, 2022
4.415
4.442
4.285
4.313
132,648
-0.11(-2.51%)
Dec 27, 2022
4.452
4.475
4.360
4.424
149,286
-0.01(-0.21%)
Dec 23, 2022
4.359
4.433
4.262
4.433
303,846
+0.09(+2.13%)
Dec 22, 2022
4.489
4.489
4.313
4.340
539,332
-0.17(-3.70%)
Dec 21, 2022
4.507
4.600
4.461
4.507
148,744
+0.06(+1.46%)
Dec 20, 2022
4.507
4.507
4.350
4.442
265,426
-0.06(-1.44%)
Dec 19, 2022
4.692
4.701
4.479
4.507
189,150
-0.17(-3.56%)
Dec 16, 2022
4.692
4.748
4.587
4.674
407,072
-0.08(-1.75%)
Dec 15, 2022
4.924
4.924
4.738
4.757
132,422
-0.27(-5.34%)
Dec 14, 2022
5.099
5.155
4.988
5.025
205,734
-0.05(-1.00%)
Dec 13, 2022
5.049
5.159
4.947
5.076
324,102
+0.22(+4.55%)
Dec 12, 2022
4.846
4.956
4.791
4.855
200,637
-0.01(-0.19%)
Dec 09, 2022
4.800
4.920
4.800
4.864
189,931
+0.01(+0.19%)
Dec 08, 2022
4.883
4.933
4.763
4.855
207,754
+0.00(+0.00%)
Dec 07, 2022
4.874
4.938
4.791
4.855
250,853
-0.03(-0.57%)
Dec 06, 2022
4.956
5.021
4.800
4.883
363,531
-0.09(-1.85%)
Dec 05, 2022
5.003
5.039
4.901
4.975
227,373
-0.08(-1.64%)
Dec 02, 2022
5.039
5.099
4.947
5.058
226,469
-0.08(-1.61%)
Dec 01, 2022
5.141
5.178
5.021
5.141
238,201
+0.02(+0.36%)
Nov 30, 2022
5.049
5.122
4.892
5.122
293,925
+0.08(+1.65%)
Nov 29, 2022
5.095
5.141
5.021
5.039
223,908
-0.06(-1.26%)
Nov 28, 2022
5.279
5.279
5.095
5.104
240,221
-0.16(-2.98%)
Nov 25, 2022
5.196
5.280
5.196
5.260
55,832
+0.06(+1.24%)
Nov 23, 2022
4.993
5.205
4.947
5.196
215,868
+0.23(+4.64%)
Nov 22, 2022
4.864
5.003
4.813
4.966
158,756
+0.15(+3.06%)
Nov 21, 2022
4.791
4.851
4.735
4.818
158,444
-0.01(-0.19%)
Nov 18, 2022
5.003
5.021
4.791
4.827
144,303
-0.05(-0.95%)
Nov 17, 2022
4.874
4.901
4.717
4.874
205,314
-0.08(-1.67%)
Nov 16, 2022
5.039
5.039
4.911
4.956
154,462
-0.12(-2.36%)
Nov 15, 2022
5.095
5.168
4.966
5.076
173,317
+0.07(+1.47%)
Nov 14, 2022
5.067
5.150
4.998
5.003
228,722
-0.18(-3.38%)
Nov 11, 2022
4.910
5.196
4.910
5.178
328,598
+0.21(+4.27%)
Nov 10, 2022
4.791
5.012
4.781
4.966
157,746
+0.40(+8.67%)
Nov 09, 2022
4.597
4.680
4.542
4.570
129,426
-0.08(-1.78%)
Nov 08, 2022
4.883
4.910
4.487
4.652
288,173
-0.22(-4.54%)
Nov 07, 2022
4.717
4.901
4.708
4.874
157,973
+0.15(+3.12%)
Nov 04, 2022
4.597
4.791
4.406
4.726
183,357
+0.41(+9.38%)
Nov 03, 2022
4.266
4.367
4.192
4.321
394,538
-0.05(-1.05%)
Nov 02, 2022
4.533
4.348
4.367
255,472
-0.16(-3.46%)
Nov 01, 2022
4.330
4.625
4.302
4.523
280,939
+0.21(+4.91%)
Oct 31, 2022
4.266
4.348
4.201
4.312
149,083
+0.04(+0.86%)
Oct 28, 2022
4.146
4.312
4.090
4.275
121,161
+0.18(+4.50%)
Oct 27, 2022
4.210
4.229
4.044
4.090
145,219
-0.08(-1.99%)
Oct 26, 2022
4.229
4.339
4.164
4.173
114,987
-0.04(-0.88%)
Oct 25, 2022
4.072
4.293
4.072
4.210
196,331
+0.16(+3.86%)
Oct 24, 2022
4.072
4.127
3.989
4.054
130,403
-0.01(-0.23%)
Oct 21, 2022
4.017
4.109
3.957
4.063
110,841
+0.09(+2.32%)
Oct 20, 2022
3.989
4.118
3.934
3.971
142,698
+0.00(+0.00%)
Oct 19, 2022
4.008
4.072
3.915
3.971
124,566
-0.07(-1.82%)
Oct 18, 2022
4.090
4.136
3.989
4.044
120,320
+0.03(+0.69%)
Oct 17, 2022
3.851
4.090
3.851
4.017
213,141
+0.25(+6.60%)
Oct 14, 2022
3.961
4.003
3.759
3.768
92,227
-0.18(-4.44%)
Oct 13, 2022
3.657
4.008
3.657
3.943
227,049
+0.18(+4.90%)
Oct 12, 2022
3.796
3.883
3.740
3.759
153,978
-0.03(-0.73%)
Oct 11, 2022
3.759
3.846
3.694
3.786
121,773
+0.01(+0.24%)
Oct 10, 2022
3.786
3.842
3.704
3.777
130,930
+0.01(+0.24%)
Oct 07, 2022
3.823
3.842
3.704
3.768
161,977
-0.08(-2.15%)
Oct 06, 2022
3.869
3.933
3.805
3.851
127,272
-0.04(-0.95%)
Oct 05, 2022
3.925
3.957
3.837
3.888
112,725
-0.10(-2.54%)
Oct 04, 2022
3.925
4.026
3.906
3.989
156,189
+0.16(+4.09%)
Oct 03, 2022
3.722
3.902
3.676
3.833
261,635
+0.18(+4.79%)
Sep 30, 2022
3.814
3.915
3.657
3.657
320,970
-0.17(-4.34%)
Sep 29, 2022
3.786
3.823
3.648
3.823
304,748
-0.01(-0.24%)
Sep 28, 2022
3.786
3.869
3.736
3.833
243,482
+0.07(+1.96%)
Sep 27, 2022
3.860
3.925
3.713
3.759
189,564
-0.05(-1.21%)
Sep 26, 2022
3.851
3.943
3.786
3.805
180,385
-0.08(-2.13%)
Sep 23, 2022
3.943
3.998
3.814
3.888
220,301
-0.12(-2.99%)
Sep 22, 2022
4.072
4.081
3.925
4.008
166,368
-0.05(-1.14%)
Sep 21, 2022
4.201
4.201
4.049
4.054
141,598
-0.15(-3.51%)
Sep 20, 2022
4.183
4.229
4.100
4.201
158,784
-0.07(-1.72%)
Sep 19, 2022
4.229
4.330
4.173
4.275
131,631
+0.00(+0.00%)
Sep 16, 2022
4.210
4.330
4.081
4.275
612,383
+0.02(+0.43%)
Sep 15, 2022
4.247
4.316
4.155
4.256
282,773
-0.03(-0.65%)
Sep 14, 2022
4.302
4.348
4.238
4.284
258,365
-0.04(-0.96%)
Sep 13, 2022
4.463
4.528
4.307
4.325
275,977
-0.28(-6.16%)
Sep 12, 2022
4.655
4.719
4.527
4.609
258,451
-0.02(-0.40%)
Sep 09, 2022
4.353
4.655
4.316
4.628
262,499
+0.28(+6.54%)
Sep 08, 2022
4.518
4.518
4.325
4.344
242,475
-0.17(-3.85%)
Sep 07, 2022
4.490
4.536
4.380
4.518
210,041
+0.04(+0.82%)
Sep 06, 2022
4.463
4.499
4.335
4.481
320,033
+0.05(+1.03%)
Sep 02, 2022
4.573
4.609
4.426
4.435
177,491
-0.08(-1.83%)
Sep 01, 2022
4.628
4.664
4.454
4.518
202,681
-0.14(-2.95%)
Aug 31, 2022
4.701
4.747
4.646
4.655
172,579
-0.06(-1.36%)
Aug 30, 2022
4.875
4.875
4.637
4.719
167,205
-0.13(-2.65%)
Aug 29, 2022
4.820
4.939
4.761
4.848
201,391
-0.05(-1.12%)
Aug 26, 2022
5.214
5.223
4.884
4.903
210,559
-0.31(-5.98%)
Aug 25, 2022
5.049
5.214
5.040
5.214
258,099
+0.16(+3.08%)
Aug 24, 2022
4.875
5.068
4.848
5.058
137,850
+0.16(+3.18%)
Aug 23, 2022
4.921
4.958
4.823
4.903
255,111
-0.04(-0.74%)
Aug 22, 2022
5.205
5.233
4.921
4.939
273,310
-0.38(-7.07%)
Aug 19, 2022
5.315
5.411
5.288
5.315
294,015
-0.09(-1.69%)
Aug 18, 2022
5.361
5.448
5.269
5.407
244,035
+0.04(+0.68%)
Aug 17, 2022
5.361
5.443
5.306
5.370
299,741
-0.08(-1.51%)
Aug 16, 2022
5.242
5.526
5.242
5.453
268,080
+0.21(+4.02%)
Aug 15, 2022
5.214
5.333
5.164
5.242
228,389
-0.05(-0.87%)
Aug 12, 2022
5.187
5.306
5.123
5.288
232,072
+0.17(+3.40%)
Aug 11, 2022
5.132
5.196
5.068
5.113
254,221
+0.05(+0.90%)
Aug 10, 2022
4.875
5.095
4.866
5.068
248,624
+0.29(+6.14%)
Aug 09, 2022
4.774
4.802
4.738
4.774
188,457
-0.03(-0.57%)
Aug 08, 2022
4.802
4.930
4.738
4.802
268,294
+0.06(+1.35%)
Aug 05, 2022
4.811
4.875
4.664
4.738
224,342
-0.12(-2.45%)
Aug 04, 2022
4.994
4.994
4.692
4.857
470,261
-0.01(-0.19%)
Aug 03, 2022
4.793
4.967
4.777
4.866
188,487
+0.12(+2.51%)
Aug 02, 2022
4.811
4.857
4.729
4.747
218,378
-0.07(-1.52%)
Aug 01, 2022
4.994
4.994
4.820
4.820
239,758
-0.09(-1.87%)
Jul 29, 2022
4.829
4.950
4.664
4.912
322,014
+0.12(+2.49%)
Jul 28, 2022
4.820
4.866
4.701
4.793
116,349
-0.04(-0.76%)
Jul 27, 2022
4.628
4.829
4.619
4.829
143,128
+0.20(+4.36%)
Jul 26, 2022
4.628
4.701
4.591
4.628
151,689
-0.05(-1.17%)
Jul 25, 2022
4.646
4.692
4.600
4.683
131,848
+0.05(+0.99%)
Jul 22, 2022
4.674
4.701
4.564
4.637
167,256
-0.02(-0.39%)
Jul 21, 2022
4.683
4.683
4.490
4.655
247,243
+0.03(+0.59%)
Jul 20, 2022
4.454
4.756
4.445
4.628
259,271
+0.17(+3.91%)
Jul 19, 2022
4.234
4.454
4.234
4.454
261,887
+0.26(+6.11%)
Jul 18, 2022
4.261
4.325
4.179
4.197
82,871
+0.00(+0.00%)
Jul 15, 2022
4.160
4.261
4.087
4.197
155,503
+0.14(+3.39%)
Jul 14, 2022
4.050
4.133
4.041
4.060
199,462
-0.05(-1.12%)
Jul 13, 2022
3.940
4.105
3.940
4.105
210,273
+0.12(+2.99%)
Jul 12, 2022
4.023
4.069
3.931
3.986
234,220
-0.05(-1.14%)
Jul 11, 2022
4.151
4.225
3.986
4.032
137,475
-0.18(-4.35%)
Jul 08, 2022
4.188
4.270
4.179
4.215
197,436
-0.03(-0.65%)
Jul 07, 2022
4.050
4.275
4.050
4.243
213,005
+0.22(+5.47%)
Jul 06, 2022
4.087
4.124
3.977
4.023
139,653
-0.06(-1.57%)
Jul 05, 2022
4.096
4.151
3.985
4.087
274,711
-0.09(-2.19%)
Jul 01, 2022
4.133
4.261
4.069
4.179
253,037
+0.00(+0.00%)
Jun 30, 2022
4.160
4.270
4.110
4.179
264,159
-0.04(-0.87%)
Jun 29, 2022
4.298
4.298
4.151
4.215
209,408
-0.07(-1.71%)
Jun 28, 2022
4.289
4.390
4.257
4.289
378,686
+0.01(+0.21%)
Jun 27, 2022
4.399
4.435
4.252
4.280
333,613
-0.06(-1.48%)
Jun 24, 2022
4.280
4.399
4.179
4.344
1,403,759
+0.12(+2.82%)
Jun 23, 2022
4.270
4.316
4.115
4.225
275,947
-0.07(-1.71%)
Jun 22, 2022
4.280
4.362
4.280
4.298
230,178
-0.01(-0.21%)
Jun 21, 2022
4.289
4.390
4.266
4.307
265,056
+0.02(+0.43%)
Jun 17, 2022
4.335
4.481
4.270
4.289
677,924
-0.03(-0.64%)
Jun 16, 2022
4.408
4.408
4.234
4.316
297,145
-0.16(-3.48%)
Jun 15, 2022
4.344
4.545
4.344
4.472
264,137
+0.12(+2.85%)
Jun 14, 2022
4.394
4.436
4.271
4.348
384,886
-0.08(-1.85%)
Jun 13, 2022
4.558
4.558
4.357
4.430
314,596
-0.15(-3.19%)
Jun 10, 2022
4.604
4.640
4.412
4.576
361,773
-0.09(-1.95%)
Jun 09, 2022
4.695
4.695
4.613
4.667
233,895
-0.04(-0.78%)
Jun 08, 2022
4.749
4.786
4.631
4.704
249,916
-0.08(-1.71%)
Jun 07, 2022
4.649
4.813
4.640
4.786
169,823
+0.07(+1.55%)
Jun 06, 2022
4.813
4.822
4.640
4.713
221,510
-0.05(-0.96%)
Jun 03, 2022
4.740
4.772
4.667
4.758
168,630
+0.02(+0.38%)
Jun 02, 2022
4.640
4.772
4.622
4.740
233,893
+0.07(+1.56%)
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.