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
Nomura Holdings Inc ADR
(NY:
NMR
)
5.825
+0.015 (+0.26%)
Streaming Delayed Price
Updated: 11:27 AM 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 (%)
May 29, 2020
3.615
3.623
3.572
3.615
336,347
-0.08(-2.07%)
May 28, 2020
3.683
3.734
3.666
3.691
263,240
+0.06(+1.64%)
May 27, 2020
3.640
3.657
3.589
3.632
549,675
+0.20(+5.94%)
May 26, 2020
3.411
3.449
3.369
3.428
438,463
+0.18(+5.48%)
May 22, 2020
3.275
3.275
3.224
3.250
294,981
-0.04(-1.29%)
May 21, 2020
3.326
3.326
3.275
3.292
265,875
-0.01(-0.26%)
May 20, 2020
3.326
3.343
3.284
3.301
446,243
+0.04(+1.30%)
May 19, 2020
3.326
3.335
3.246
3.258
1,085,997
-0.03(-0.78%)
May 18, 2020
3.267
3.301
3.216
3.284
507,852
+0.12(+3.75%)
May 15, 2020
3.190
3.203
3.152
3.165
343,772
-0.06(-1.84%)
May 14, 2020
3.207
3.241
3.173
3.224
307,980
-0.02(-0.52%)
May 13, 2020
3.301
3.301
3.216
3.241
313,454
-0.01(-0.26%)
May 12, 2020
3.335
3.343
3.241
3.250
451,589
-0.12(-3.53%)
May 11, 2020
3.394
3.394
3.309
3.369
425,563
-0.11(-3.17%)
May 08, 2020
3.530
3.530
3.462
3.479
226,392
+0.05(+1.49%)
May 07, 2020
3.462
3.470
3.386
3.428
529,314
+0.01(+0.25%)
May 06, 2020
3.487
3.487
3.420
3.420
276,886
-0.03(-0.98%)
May 05, 2020
3.470
3.487
3.428
3.454
448,335
+0.05(+1.50%)
May 04, 2020
3.454
3.465
3.403
3.403
389,765
-0.08(-2.43%)
May 01, 2020
3.487
3.513
3.449
3.487
264,575
-0.03(-0.72%)
Apr 30, 2020
3.572
3.581
3.487
3.513
449,616
-0.02(-0.48%)
Apr 29, 2020
3.547
3.572
3.513
3.530
259,411
+0.08(+2.21%)
Apr 28, 2020
3.487
3.487
3.428
3.454
501,192
+0.04(+1.24%)
Apr 27, 2020
3.369
3.445
3.369
3.411
409,458
+0.08(+2.29%)
Apr 24, 2020
3.394
3.394
3.318
3.335
311,952
-0.07(-2.00%)
Apr 23, 2020
3.428
3.462
3.394
3.403
246,696
+0.01(+0.25%)
Apr 22, 2020
3.428
3.437
3.390
3.394
311,196
+0.11(+3.36%)
Apr 21, 2020
3.343
3.403
3.284
3.284
629,194
+0.03(+0.78%)
Apr 20, 2020
3.275
3.343
3.250
3.258
452,006
+0.00(+0.00%)
Apr 17, 2020
3.258
3.279
3.233
3.258
389,262
+0.03(+1.05%)
Apr 16, 2020
3.250
3.250
3.199
3.224
338,334
-0.08(-2.31%)
Apr 15, 2020
3.326
3.343
3.284
3.301
597,376
-0.14(-4.19%)
Apr 14, 2020
3.454
3.487
3.403
3.445
658,100
+0.06(+1.75%)
Apr 13, 2020
3.428
3.428
3.360
3.386
484,055
-0.08(-2.21%)
Apr 09, 2020
3.504
3.564
3.445
3.462
698,150
-0.08(-2.39%)
Apr 08, 2020
3.564
3.581
3.521
3.547
729,262
+0.02(+0.48%)
Apr 07, 2020
3.691
3.691
3.513
3.530
841,256
+0.01(+0.24%)
Apr 06, 2020
3.437
3.530
3.411
3.521
654,377
+0.31(+9.50%)
Apr 03, 2020
3.258
3.267
3.199
3.216
791,253
-0.10(-3.07%)
Apr 02, 2020
3.284
3.326
3.216
3.318
453,809
-0.06(-1.76%)
Apr 01, 2020
3.386
3.458
3.352
3.377
872,516
-0.25(-6.79%)
Mar 31, 2020
3.598
3.700
3.560
3.623
544,084
-0.21(-5.53%)
Mar 30, 2020
3.767
3.869
3.725
3.835
583,900
+0.16(+4.29%)
Mar 27, 2020
3.644
3.736
3.568
3.678
395,286
-0.12(-3.10%)
Mar 26, 2020
3.770
3.795
3.694
3.795
556,324
+0.09(+2.49%)
Mar 25, 2020
3.669
3.778
3.552
3.703
871,449
+0.10(+2.80%)
Mar 24, 2020
3.468
3.608
3.443
3.602
831,942
+0.45(+14.10%)
Mar 23, 2020
3.241
3.266
3.115
3.157
936,503
-0.13(-4.08%)
Mar 20, 2020
3.434
3.451
3.266
3.291
994,587
-0.03(-1.01%)
Mar 19, 2020
3.233
3.426
3.191
3.325
1,002,724
+0.17(+5.32%)
Mar 18, 2020
3.098
3.258
3.061
3.157
666,263
-0.18(-5.29%)
Mar 17, 2020
3.182
3.342
3.140
3.333
1,167,045
+0.25(+8.17%)
Mar 16, 2020
2.981
3.258
2.981
3.081
818,647
-0.13(-4.18%)
Mar 13, 2020
3.216
3.241
3.132
3.216
601,326
+0.19(+6.39%)
Mar 12, 2020
3.165
3.165
2.998
3.023
978,528
-0.35(-10.45%)
Mar 11, 2020
3.434
3.459
3.350
3.375
713,311
-0.19(-5.41%)
Mar 10, 2020
3.485
3.577
3.401
3.568
624,451
+0.33(+10.10%)
Mar 09, 2020
3.149
3.354
3.149
3.241
555,650
-0.32(-8.96%)
Mar 06, 2020
3.560
3.627
3.535
3.560
380,637
-0.21(-5.57%)
Mar 05, 2020
3.745
3.795
3.736
3.770
977,022
-0.07(-1.75%)
Mar 04, 2020
3.795
3.837
3.753
3.837
442,226
+0.08(+2.01%)
Mar 03, 2020
3.820
3.862
3.711
3.762
494,708
-0.08(-2.18%)
Mar 02, 2020
3.787
3.846
3.736
3.846
326,678
+0.13(+3.39%)
Feb 28, 2020
3.678
3.720
3.602
3.720
324,780
-0.05(-1.34%)
Feb 27, 2020
3.837
3.846
3.753
3.770
349,669
-0.23(-5.67%)
Feb 26, 2020
3.988
4.022
3.963
3.997
181,778
+0.06(+1.49%)
Feb 25, 2020
4.030
4.030
3.930
3.938
181,647
-0.09(-2.29%)
Feb 24, 2020
4.030
4.081
3.997
4.030
237,814
-0.17(-4.00%)
Feb 21, 2020
4.223
4.223
4.190
4.198
83,606
-0.06(-1.38%)
Feb 20, 2020
4.249
4.274
4.223
4.257
102,669
-0.01(-0.20%)
Feb 19, 2020
4.265
4.282
4.253
4.265
155,113
+0.00(+0.00%)
Feb 18, 2020
4.249
4.265
4.198
4.265
138,840
+0.02(+0.40%)
Feb 14, 2020
4.291
4.291
4.249
4.249
117,787
-0.06(-1.36%)
Feb 13, 2020
4.299
4.307
4.274
4.307
221,816
-0.05(-1.16%)
Feb 12, 2020
4.349
4.375
4.341
4.358
221,122
+0.03(+0.78%)
Feb 11, 2020
4.324
4.341
4.324
4.324
215,738
+0.02(+0.39%)
Feb 10, 2020
4.291
4.316
4.282
4.307
103,156
+0.03(+0.79%)
Feb 07, 2020
4.282
4.299
4.274
4.274
103,138
+0.01(+0.20%)
Feb 06, 2020
4.257
4.282
4.254
4.265
103,229
+0.06(+1.40%)
Feb 05, 2020
4.215
4.223
4.198
4.207
105,255
+0.03(+0.80%)
Feb 04, 2020
4.223
4.223
4.165
4.173
207,584
-0.08(-1.78%)
Feb 03, 2020
4.299
4.324
4.249
4.249
117,816
-0.07(-1.56%)
Jan 31, 2020
4.349
4.358
4.282
4.316
191,866
-0.21(-4.64%)
Jan 30, 2020
4.375
4.542
4.349
4.526
138,779
+0.17(+3.85%)
Jan 29, 2020
4.324
4.379
4.324
4.358
158,606
+0.04(+0.97%)
Jan 28, 2020
4.274
4.316
4.265
4.316
77,693
+0.05(+1.18%)
Jan 27, 2020
4.274
4.274
4.240
4.265
166,059
-0.01(-0.20%)
Jan 24, 2020
4.366
4.366
4.249
4.274
369,799
-0.12(-2.68%)
Jan 23, 2020
4.408
4.408
4.375
4.391
102,944
+0.00(+0.00%)
Jan 22, 2020
4.383
4.405
4.375
4.391
99,954
+0.03(+0.77%)
Jan 21, 2020
4.358
4.358
4.333
4.358
176,868
+0.01(+0.19%)
Jan 17, 2020
4.333
4.358
4.333
4.349
60,740
+0.02(+0.39%)
Jan 16, 2020
4.316
4.333
4.282
4.333
96,937
-0.04(-0.96%)
Jan 15, 2020
4.391
4.400
4.370
4.375
105,236
-0.06(-1.33%)
Jan 14, 2020
4.442
4.450
4.417
4.433
106,152
-0.02(-0.38%)
Jan 13, 2020
4.425
4.459
4.400
4.450
109,705
+0.02(+0.38%)
Jan 10, 2020
4.425
4.450
4.408
4.433
146,490
+0.03(+0.76%)
Jan 09, 2020
4.408
4.408
4.383
4.400
93,168
+0.01(+0.19%)
Jan 08, 2020
4.366
4.417
4.358
4.391
121,356
+0.07(+1.55%)
Jan 07, 2020
4.316
4.349
4.299
4.324
94,355
+0.00(+0.00%)
Jan 06, 2020
4.291
4.341
4.291
4.324
160,946
+0.00(+0.00%)
Jan 03, 2020
4.299
4.349
4.282
4.324
98,970
-0.05(-1.15%)
Jan 02, 2020
4.375
4.375
4.349
4.375
127,556
+0.04(+0.97%)
Dec 31, 2019
4.299
4.333
4.265
4.333
1,528,504
+0.01(+0.19%)
Dec 30, 2019
4.341
4.341
4.308
4.324
80,075
+0.03(+0.59%)
Dec 27, 2019
4.316
4.324
4.299
4.299
120,408
+0.01(+0.20%)
Dec 26, 2019
4.299
4.299
4.277
4.291
106,030
+0.01(+0.20%)
Dec 24, 2019
4.299
4.299
4.265
4.282
67,647
-0.03(-0.58%)
Dec 23, 2019
4.307
4.307
4.274
4.307
163,956
-0.01(-0.19%)
Dec 20, 2019
4.333
4.341
4.307
4.316
120,646
-0.02(-0.39%)
Dec 19, 2019
4.324
4.341
4.307
4.333
134,418
-0.09(-2.09%)
Dec 18, 2019
4.366
4.433
4.333
4.425
136,357
+0.10(+2.33%)
Dec 17, 2019
4.358
4.358
4.274
4.324
264,579
+0.04(+0.98%)
Dec 16, 2019
4.291
4.316
4.282
4.282
92,474
+0.01(+0.20%)
Dec 13, 2019
4.274
4.307
4.223
4.274
138,391
-0.08(-1.74%)
Dec 12, 2019
4.307
4.349
4.290
4.349
145,169
-0.01(-0.19%)
Dec 11, 2019
4.375
4.378
4.333
4.358
96,687
-0.03(-0.57%)
Dec 10, 2019
4.349
4.391
4.349
4.383
108,232
+0.04(+0.97%)
Dec 09, 2019
4.366
4.383
4.333
4.341
159,130
-0.07(-1.52%)
Dec 06, 2019
4.366
4.408
4.366
4.408
153,874
+0.12(+2.74%)
Dec 05, 2019
4.307
4.307
4.282
4.291
114,764
+0.03(+0.79%)
Dec 04, 2019
4.265
4.282
4.249
4.257
592,954
-0.03(-0.59%)
Dec 03, 2019
4.257
4.299
4.240
4.282
130,617
+0.03(+0.59%)
Dec 02, 2019
4.307
4.316
4.240
4.257
168,002
-0.05(-1.17%)
Nov 29, 2019
4.291
4.324
4.282
4.307
86,107
+0.05(+1.18%)
Nov 27, 2019
4.274
4.274
4.241
4.257
76,580
+0.01(+0.20%)
Nov 26, 2019
4.274
4.278
4.249
4.249
109,578
-0.05(-1.17%)
Nov 25, 2019
4.274
4.316
4.274
4.299
137,722
+0.06(+1.39%)
Nov 22, 2019
4.215
4.261
4.215
4.240
243,793
+0.06(+1.41%)
Nov 21, 2019
4.190
4.190
4.148
4.181
81,430
-0.01(-0.20%)
Nov 20, 2019
4.181
4.215
4.181
4.190
149,806
+0.02(+0.40%)
Nov 19, 2019
4.156
4.173
4.156
4.173
127,483
+0.06(+1.43%)
Nov 18, 2019
4.114
4.114
4.097
4.114
113,525
-0.03(-0.81%)
Nov 15, 2019
4.097
4.165
4.097
4.148
289,646
+0.08(+1.86%)
Nov 14, 2019
4.047
4.072
4.036
4.072
65,910
+0.02(+0.41%)
Nov 13, 2019
4.013
4.064
4.013
4.055
150,108
+0.06(+1.47%)
Nov 12, 2019
3.988
4.022
3.983
3.997
109,947
+0.00(+0.00%)
Nov 11, 2019
3.980
4.001
3.963
3.997
81,853
-0.02(-0.42%)
Nov 08, 2019
3.997
4.030
3.988
4.013
146,371
-0.02(-0.42%)
Nov 07, 2019
4.005
4.030
4.005
4.030
125,843
+0.05(+1.27%)
Nov 06, 2019
3.963
3.988
3.955
3.980
134,484
+0.05(+1.28%)
Nov 05, 2019
3.930
3.946
3.921
3.930
90,064
+0.04(+1.08%)
Nov 04, 2019
3.913
3.913
3.871
3.888
194,410
+0.02(+0.43%)
Nov 01, 2019
3.879
3.879
3.854
3.871
101,947
+0.05(+1.32%)
Oct 31, 2019
3.829
3.829
3.795
3.820
180,053
-0.13(-3.19%)
Oct 30, 2019
3.938
3.955
3.896
3.946
149,521
-0.03(-0.84%)
Oct 29, 2019
4.022
4.047
3.972
3.980
280,492
+0.08(+1.94%)
Oct 28, 2019
3.879
3.904
3.879
3.904
155,257
+0.06(+1.53%)
Oct 25, 2019
3.846
3.862
3.829
3.846
110,761
-0.05(-1.29%)
Oct 24, 2019
3.930
3.930
3.883
3.896
415,144
-0.01(-0.22%)
Oct 23, 2019
3.862
3.909
3.862
3.904
217,801
+0.07(+1.75%)
Oct 22, 2019
3.854
3.854
3.829
3.837
141,219
+0.01(+0.22%)
Oct 21, 2019
3.804
3.833
3.804
3.829
132,098
+0.08(+2.01%)
Oct 18, 2019
3.736
3.762
3.728
3.753
234,623
+0.01(+0.22%)
Oct 17, 2019
3.770
3.778
3.741
3.745
115,358
-0.03(-0.89%)
Oct 16, 2019
3.778
3.795
3.770
3.778
180,331
-0.05(-1.32%)
Oct 15, 2019
3.812
3.837
3.778
3.829
130,770
+0.07(+1.79%)
Oct 14, 2019
3.753
3.787
3.753
3.762
89,356
-0.03(-0.67%)
Oct 11, 2019
3.762
3.804
3.753
3.787
216,877
+0.12(+3.20%)
Oct 10, 2019
3.652
3.678
3.636
3.669
223,457
+0.04(+1.16%)
Oct 09, 2019
3.619
3.636
3.610
3.627
133,575
+0.01(+0.23%)
Oct 08, 2019
3.627
3.652
3.610
3.619
209,751
-0.01(-0.23%)
Oct 07, 2019
3.644
3.652
3.619
3.627
189,294
-0.04(-1.14%)
Oct 04, 2019
3.644
3.669
3.627
3.669
267,375
+0.07(+1.87%)
Oct 03, 2019
3.585
3.617
3.568
3.602
229,648
-0.01(-0.23%)
Oct 02, 2019
3.627
3.644
3.585
3.610
235,891
+0.00(+0.00%)
Oct 01, 2019
3.644
3.657
3.602
3.610
273,854
+0.04(+1.18%)
Sep 30, 2019
3.560
3.602
3.552
3.568
152,952
-0.01(-0.23%)
Sep 27, 2019
3.602
3.610
3.560
3.577
163,878
+0.04(+1.12%)
Sep 26, 2019
3.529
3.562
3.521
3.537
150,977
+0.03(+0.93%)
Sep 25, 2019
3.489
3.513
3.476
3.505
178,354
+0.00(+0.00%)
Sep 24, 2019
3.521
3.546
3.489
3.505
227,552
-0.09(-2.49%)
Sep 23, 2019
3.562
3.611
3.562
3.594
174,960
+0.00(+0.00%)
Sep 20, 2019
3.602
3.611
3.582
3.594
268,816
+0.02(+0.68%)
Sep 19, 2019
3.578
3.602
3.570
3.570
183,489
+0.07(+1.86%)
Sep 18, 2019
3.497
3.513
3.480
3.505
265,893
-0.07(-2.05%)
Sep 17, 2019
3.554
3.579
3.554
3.578
236,862
+0.02(+0.69%)
Sep 16, 2019
3.586
3.594
3.554
3.554
285,339
-0.03(-0.91%)
Sep 13, 2019
3.602
3.602
3.578
3.586
527,795
-0.03(-0.90%)
Sep 12, 2019
3.594
3.627
3.586
3.619
341,672
-0.02(-0.45%)
Sep 11, 2019
3.619
3.651
3.611
3.635
517,414
+0.15(+4.44%)
Sep 10, 2019
3.456
3.489
3.456
3.480
590,492
+0.07(+2.15%)
Sep 09, 2019
3.399
3.419
3.391
3.407
588,255
+0.03(+0.96%)
Sep 06, 2019
3.399
3.407
3.367
3.375
688,766
-0.04(-1.19%)
Sep 05, 2019
3.391
3.440
3.391
3.415
1,052,683
+0.02(+0.48%)
Sep 04, 2019
3.367
3.399
3.367
3.399
1,460,092
+0.04(+1.21%)
Sep 03, 2019
3.326
3.358
3.314
3.358
897,013
+0.06(+1.72%)
Aug 30, 2019
3.285
3.302
3.273
3.302
592,233
+0.09(+2.78%)
Aug 29, 2019
3.228
3.228
3.188
3.212
857,257
+0.01(+0.25%)
Aug 28, 2019
3.180
3.228
3.180
3.204
599,348
+0.04(+1.29%)
Aug 27, 2019
3.171
3.196
3.155
3.163
925,938
+0.02(+0.78%)
Aug 26, 2019
3.147
3.171
3.131
3.139
571,569
+0.04(+1.31%)
Aug 23, 2019
3.115
3.155
3.090
3.098
676,346
-0.02(-0.52%)
Aug 22, 2019
3.090
3.123
3.090
3.115
467,730
+0.07(+2.13%)
Aug 21, 2019
3.074
3.074
3.033
3.049
919,349
-0.02(-0.79%)
Aug 20, 2019
3.066
3.106
3.066
3.074
2,300,079
+0.05(+1.61%)
Aug 19, 2019
3.025
3.037
3.017
3.025
995,451
+0.03(+1.09%)
Aug 16, 2019
2.928
3.009
2.928
2.993
1,238,697
+0.18(+6.36%)
Aug 15, 2019
2.797
2.830
2.797
2.814
1,428,141
+0.04(+1.47%)
Aug 14, 2019
2.781
2.797
2.765
2.773
1,229,415
-0.09(-3.12%)
Aug 13, 2019
2.838
2.899
2.822
2.862
1,002,384
-0.02(-0.56%)
Aug 12, 2019
2.895
2.903
2.879
2.879
553,542
-0.03(-1.12%)
Aug 09, 2019
2.919
2.928
2.895
2.911
966,560
-0.07(-2.19%)
Aug 08, 2019
2.960
2.984
2.948
2.976
796,361
+0.01(+0.27%)
Aug 07, 2019
2.919
2.976
2.915
2.968
1,233,865
+0.02(+0.55%)
Aug 06, 2019
2.903
2.960
2.903
2.952
1,267,050
+0.12(+4.31%)
Aug 05, 2019
2.814
2.846
2.814
2.830
526,460
-0.01(-0.29%)
Aug 02, 2019
2.838
2.846
2.807
2.838
397,814
+0.05(+1.75%)
Aug 01, 2019
2.814
2.838
2.749
2.789
1,279,757
+0.05(+1.78%)
Jul 31, 2019
2.740
2.846
2.712
2.740
2,944,420
+0.14(+5.31%)
Jul 30, 2019
2.602
2.610
2.586
2.602
519,491
+0.00(+0.00%)
Jul 29, 2019
2.627
2.643
2.602
2.602
633,759
-0.06(-2.14%)
Jul 26, 2019
2.643
2.663
2.635
2.659
299,928
-0.03(-1.21%)
Jul 25, 2019
2.716
2.732
2.684
2.692
492,657
-0.05(-1.78%)
Jul 24, 2019
2.732
2.757
2.724
2.740
1,187,647
-0.03(-1.17%)
Jul 23, 2019
2.765
2.814
2.749
2.773
1,612,705
+0.00(+0.00%)
Jul 22, 2019
2.789
2.797
2.773
2.773
508,909
-0.02(-0.58%)
Jul 19, 2019
2.781
2.806
2.773
2.789
290,582
+0.04(+1.48%)
Jul 18, 2019
2.732
2.749
2.714
2.749
347,723
-0.05(-1.74%)
Jul 17, 2019
2.797
2.822
2.789
2.797
760,000
-0.02(-0.86%)
Jul 16, 2019
2.862
2.862
2.814
2.822
910,796
-0.04(-1.42%)
Jul 15, 2019
2.862
2.862
2.846
2.862
316,153
+0.00(+0.00%)
Jul 12, 2019
2.854
2.862
2.846
2.862
338,542
+0.00(+0.00%)
Jul 11, 2019
2.862
2.871
2.846
2.862
785,276
-0.02(-0.56%)
Jul 10, 2019
2.887
2.887
2.862
2.879
459,621
-0.01(-0.28%)
Jul 09, 2019
2.871
2.895
2.871
2.887
536,252
+0.00(+0.00%)
Jul 08, 2019
2.846
2.891
2.846
2.887
441,502
+0.00(+0.00%)
Jul 05, 2019
2.854
2.903
2.854
2.887
305,216
-0.01(-0.28%)
Jul 03, 2019
2.871
2.903
2.871
2.895
195,894
+0.00(+0.00%)
Jul 02, 2019
2.895
2.919
2.887
2.895
527,297
-0.02(-0.84%)
Jul 01, 2019
2.903
2.928
2.883
2.919
485,542
+0.03(+1.13%)
Jun 28, 2019
2.879
2.887
2.871
2.887
236,598
-0.02(-0.84%)
Jun 27, 2019
2.862
2.919
2.862
2.911
187,568
+0.07(+2.58%)
Jun 26, 2019
2.830
2.842
2.818
2.838
244,890
+0.01(+0.29%)
Jun 25, 2019
2.806
2.846
2.797
2.830
437,064
-0.02(-0.85%)
Jun 24, 2019
2.846
2.862
2.838
2.854
312,302
+0.01(+0.29%)
Jun 21, 2019
2.846
2.854
2.822
2.846
523,614
-0.01(-0.28%)
Jun 20, 2019
2.862
2.862
2.822
2.854
656,074
+0.03(+1.15%)
Jun 19, 2019
2.797
2.830
2.797
2.822
524,506
+0.09(+3.27%)
Jun 18, 2019
2.716
2.765
2.708
2.732
1,123,622
+0.14(+5.33%)
Jun 17, 2019
2.602
2.610
2.586
2.594
700,041
-0.01(-0.31%)
Jun 14, 2019
2.635
2.635
2.602
2.602
316,898
-0.03(-1.23%)
Jun 13, 2019
2.627
2.651
2.618
2.635
500,851
-0.02(-0.92%)
Jun 12, 2019
2.692
2.692
2.635
2.659
722,704
-0.04(-1.51%)
Jun 11, 2019
2.716
2.716
2.635
2.700
2,365,296
+0.09(+3.43%)
Jun 10, 2019
2.618
2.635
2.602
2.610
620,478
-0.01(-0.31%)
Jun 07, 2019
2.610
2.627
2.602
2.618
531,608
+0.04(+1.58%)
Jun 06, 2019
2.570
2.586
2.553
2.578
402,914
+0.00(+0.00%)
Jun 05, 2019
2.586
2.602
2.570
2.578
647,184
+0.05(+1.93%)
Jun 04, 2019
2.513
2.545
2.513
2.529
805,102
+0.05(+1.97%)
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.