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
Kuke Music Holding Ltd ADR
(NY:
KUKE
)
2.490
-0.050 (-1.97%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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, 2022
2.570
2.620
2.330
2.390
36,294
-0.02(-0.83%)
May 27, 2022
2.520
2.520
2.310
2.410
12,865
+0.01(+0.42%)
May 26, 2022
2.440
2.620
2.400
2.400
18,156
+0.00(+0.00%)
May 25, 2022
2.270
2.450
2.200
2.400
9,334
-0.08(-3.23%)
May 24, 2022
2.700
2.740
2.360
2.480
14,378
-0.05(-1.98%)
May 23, 2022
2.590
2.770
2.410
2.530
10,739
+0.05(+2.02%)
May 20, 2022
2.880
2.990
2.450
2.480
37,560
-0.30(-10.79%)
May 19, 2022
2.930
2.960
2.720
2.780
29,651
+0.09(+3.35%)
May 18, 2022
2.990
3.040
2.670
2.690
12,123
+0.15(+5.91%)
May 17, 2022
2.330
2.550
2.275
2.540
111,206
+0.18(+7.63%)
May 16, 2022
2.260
2.400
2.260
2.360
5,303
+0.04(+1.72%)
May 13, 2022
2.040
2.380
2.040
2.320
3,449
+0.21(+9.95%)
May 12, 2022
2.700
2.700
1.975
2.110
13,323
-0.43(-16.93%)
May 11, 2022
2.540
2.780
2.540
2.540
13,369
-0.07(-2.68%)
May 10, 2022
2.930
3.310
2.610
2.610
53,850
-0.39(-13.00%)
May 09, 2022
3.090
3.290
2.960
3.000
22,302
-0.12(-3.85%)
May 06, 2022
3.220
3.420
3.020
3.120
6,415
-0.10(-3.11%)
May 05, 2022
3.400
3.550
3.140
3.220
28,407
+0.02(+0.63%)
May 04, 2022
3.540
3.690
3.190
3.200
85,344
-0.29(-8.31%)
May 03, 2022
3.350
3.670
3.250
3.490
52,522
+0.21(+6.40%)
May 02, 2022
3.400
3.570
3.270
3.280
33,936
-0.12(-3.53%)
Apr 29, 2022
3.440
3.630
3.260
3.400
43,390
-0.01(-0.29%)
Apr 28, 2022
3.640
3.750
3.380
3.410
32,805
-0.15(-4.21%)
Apr 27, 2022
3.680
3.870
3.500
3.560
45,236
-0.01(-0.28%)
Apr 26, 2022
3.480
3.700
3.480
3.570
46,187
+0.05(+1.42%)
Apr 25, 2022
3.650
3.870
3.470
3.520
36,309
-0.09(-2.49%)
Apr 22, 2022
3.700
3.850
3.560
3.610
52,314
+0.06(+1.69%)
Apr 21, 2022
3.800
3.800
3.510
3.550
42,215
+0.05(+1.43%)
Apr 20, 2022
3.570
3.795
3.500
3.500
72,653
-0.07(-1.96%)
Apr 19, 2022
3.780
3.850
3.550
3.570
79,434
+0.03(+0.85%)
Apr 18, 2022
3.700
3.810
3.500
3.540
77,724
-0.04(-1.12%)
Apr 14, 2022
3.680
3.900
3.540
3.580
79,406
-0.08(-2.19%)
Apr 13, 2022
3.750
3.960
3.650
3.660
81,647
-0.07(-1.88%)
Apr 12, 2022
3.750
3.990
3.720
3.730
82,111
+0.08(+2.19%)
Apr 11, 2022
3.613
3.990
3.613
3.650
78,122
+0.02(+0.55%)
Apr 08, 2022
3.700
3.950
3.530
3.630
83,380
-0.04(-1.09%)
Apr 07, 2022
3.790
3.900
3.670
3.670
90,294
-0.04(-1.08%)
Apr 06, 2022
3.770
3.890
3.600
3.710
81,020
-0.02(-0.54%)
Apr 05, 2022
3.770
3.850
3.690
3.730
74,338
-0.11(-2.86%)
Apr 04, 2022
3.750
4.000
3.750
3.840
85,198
+0.09(+2.40%)
Apr 01, 2022
3.840
3.980
3.730
3.750
76,783
-0.10(-2.60%)
Mar 31, 2022
3.900
3.910
3.780
3.850
84,441
+0.01(+0.26%)
Mar 30, 2022
3.890
3.990
3.790
3.840
85,495
+0.03(+0.79%)
Mar 29, 2022
3.880
4.000
3.760
3.810
81,392
+0.01(+0.26%)
Mar 28, 2022
3.910
3.980
3.780
3.800
91,780
-0.17(-4.28%)
Mar 25, 2022
3.820
4.000
3.720
3.970
157,147
-0.01(-0.25%)
Mar 24, 2022
3.900
4.000
3.870
3.980
144,002
+0.03(+0.76%)
Mar 23, 2022
4.000
4.190
3.910
3.950
102,297
-0.12(-2.95%)
Mar 22, 2022
4.200
4.200
3.890
4.070
160,596
-0.06(-1.45%)
Mar 21, 2022
4.050
4.250
3.920
4.130
152,052
+0.11(+2.74%)
Mar 18, 2022
3.920
4.090
3.900
4.020
115,181
+0.13(+3.34%)
Mar 17, 2022
3.950
4.000
3.830
3.890
156,297
+0.02(+0.52%)
Mar 16, 2022
3.740
4.000
3.676
3.870
82,002
+0.31(+8.71%)
Mar 15, 2022
3.590
3.730
3.480
3.560
160,764
+0.15(+4.40%)
Mar 14, 2022
3.690
3.700
3.110
3.410
187,573
-0.34(-9.07%)
Mar 11, 2022
3.940
3.940
3.700
3.750
136,221
-0.06(-1.57%)
Mar 10, 2022
3.680
3.960
3.650
3.810
166,545
+0.03(+0.79%)
Mar 09, 2022
3.750
3.900
3.730
3.780
164,047
+0.11(+3.00%)
Mar 08, 2022
3.690
3.750
3.600
3.670
113,465
-0.05(-1.34%)
Mar 07, 2022
3.700
3.900
3.650
3.720
163,202
-0.01(-0.27%)
Mar 04, 2022
3.790
3.880
3.670
3.730
199,261
-0.15(-3.87%)
Mar 03, 2022
3.880
3.960
3.660
3.880
146,082
+0.02(+0.52%)
Mar 02, 2022
3.950
3.950
3.720
3.860
194,239
+0.02(+0.52%)
Mar 01, 2022
3.740
3.890
3.625
3.840
125,738
+0.22(+6.08%)
Feb 28, 2022
3.400
3.650
3.400
3.620
141,661
+0.12(+3.43%)
Feb 25, 2022
3.740
3.635
3.370
3.500
144,161
-0.18(-4.89%)
Feb 24, 2022
3.740
3.910
3.550
3.680
236,764
-0.06(-1.60%)
Feb 23, 2022
3.821
3.869
3.540
3.740
235,723
+0.09(+2.47%)
Feb 22, 2022
3.740
3.880
3.560
3.650
160,544
-0.08(-2.14%)
Feb 18, 2022
3.730
0
+0.18(+5.07%)
Feb 17, 2022
3.780
3.792
3.520
3.550
144,968
-0.20(-5.33%)
Feb 16, 2022
3.910
3.920
3.750
3.750
165,515
-0.17(-4.34%)
Feb 15, 2022
3.890
4.060
3.770
3.920
180,410
+0.00(+0.00%)
Feb 14, 2022
3.880
3.940
3.810
3.920
19,936
+0.04(+1.03%)
Feb 11, 2022
3.880
3.880
3.750
3.880
2,052
+0.02(+0.52%)
Feb 10, 2022
3.690
4.100
3.660
3.860
20,496
+0.14(+3.76%)
Feb 09, 2022
3.920
3.920
3.720
3.720
13,836
-0.12(-3.12%)
Feb 08, 2022
3.980
4.010
3.780
3.840
19,380
-0.14(-3.52%)
Feb 07, 2022
3.910
3.970
3.800
3.980
3,934
+0.19(+5.01%)
Feb 04, 2022
3.770
4.020
3.750
3.790
7,314
-0.07(-1.81%)
Feb 03, 2022
4.000
3.818
3.860
15,979
-0.28(-6.76%)
Feb 02, 2022
4.210
4.210
4.000
4.140
15,052
-0.14(-3.27%)
Feb 01, 2022
4.200
4.280
4.050
4.280
21,199
+0.16(+3.88%)
Jan 31, 2022
3.930
4.120
66,953
+0.25(+6.46%)
Jan 28, 2022
3.770
4.010
3.770
3.870
31,115
+0.06(+1.57%)
Jan 27, 2022
3.900
3.960
3.810
3.810
19,857
-0.16(-4.03%)
Jan 26, 2022
4.000
4.030
3.820
3.970
74,186
-0.04(-1.00%)
Jan 25, 2022
3.700
4.150
3.700
4.010
106,053
+0.21(+5.53%)
Jan 24, 2022
4.000
4.000
3.750
3.800
86,464
-0.21(-5.24%)
Jan 21, 2022
4.600
4.660
3.950
4.010
184,456
-0.54(-11.87%)
Jan 20, 2022
4.350
4.662
4.300
4.550
170,925
+0.11(+2.48%)
Jan 19, 2022
4.250
4.512
4.200
4.440
88,138
+0.05(+1.14%)
Jan 18, 2022
4.300
4.440
4.300
4.390
50,772
+0.08(+1.86%)
Jan 14, 2022
4.310
0
+0.31(+7.75%)
Jan 13, 2022
3.900
4.060
3.770
4.000
5,040
-0.03(-0.74%)
Jan 12, 2022
4.080
4.090
3.671
4.030
58,175
-0.09(-2.18%)
Jan 11, 2022
3.730
4.130
3.640
4.120
125,978
+0.31(+8.14%)
Jan 10, 2022
3.900
3.995
3.620
3.810
36,323
-0.19(-4.75%)
Jan 07, 2022
3.850
4.100
3.550
4.000
73,387
+0.25(+6.67%)
Jan 06, 2022
3.830
4.020
3.640
3.750
67,178
+0.00(+0.00%)
Jan 05, 2022
3.970
4.090
3.655
3.750
95,067
-0.13(-3.35%)
Jan 04, 2022
3.920
4.100
3.740
3.880
105,888
-0.17(-4.08%)
Jan 03, 2022
4.320
4.320
3.860
4.045
156,034
-0.21(-5.05%)
Dec 31, 2021
4.600
4.750
4.131
4.260
198,953
-0.35(-7.59%)
Dec 30, 2021
4.670
4.750
4.285
4.610
208,703
-0.09(-1.91%)
Dec 29, 2021
4.660
4.820
4.490
4.700
128,044
+0.00(+0.11%)
Dec 28, 2021
4.490
4.740
4.300
4.695
163,857
+0.27(+5.98%)
Dec 27, 2021
4.090
4.500
4.090
4.430
162,659
+0.28(+6.75%)
Dec 23, 2021
4.140
4.540
4.130
4.150
87,505
+0.05(+1.22%)
Dec 22, 2021
4.000
4.330
4.000
4.100
71,793
+0.10(+2.40%)
Dec 21, 2021
3.700
4.130
3.610
4.004
114,519
+0.28(+7.63%)
Dec 20, 2021
3.500
3.720
3.420
3.720
60,079
+0.14(+3.91%)
Dec 17, 2021
3.790
3.790
3.500
3.580
57,120
-0.21(-5.54%)
Dec 16, 2021
3.400
3.790
3.320
3.790
63,559
+0.33(+9.54%)
Dec 15, 2021
3.450
3.460
3.320
3.460
48,019
+0.00(+0.00%)
Dec 14, 2021
3.530
3.660
3.460
3.460
52,971
-0.07(-1.98%)
Dec 13, 2021
3.640
3.640
3.470
3.530
69,565
-0.17(-4.59%)
Dec 10, 2021
3.680
3.910
3.640
3.700
130,763
+0.03(+0.82%)
Dec 09, 2021
3.430
3.730
3.310
3.670
105,372
+0.24(+7.00%)
Dec 08, 2021
3.180
3.450
3.175
3.430
138,326
+0.21(+6.52%)
Dec 07, 2021
3.170
3.320
3.160
3.220
153,632
+0.10(+3.21%)
Dec 06, 2021
3.010
3.330
3.010
3.120
118,178
+0.08(+2.63%)
Dec 03, 2021
3.670
3.690
3.040
3.040
136,773
-0.66(-17.84%)
Dec 02, 2021
3.680
3.830
3.520
3.700
43,617
-0.06(-1.60%)
Dec 01, 2021
4.120
4.200
3.760
3.760
34,902
-0.24(-6.00%)
Nov 30, 2021
4.370
4.450
4.000
4.000
34,192
-0.45(-10.11%)
Nov 29, 2021
4.320
4.500
4.310
4.450
49,908
+0.16(+3.73%)
Nov 26, 2021
4.270
4.320
4.200
4.290
22,646
+0.02(+0.47%)
Nov 24, 2021
4.070
4.350
4.070
4.270
44,891
+0.12(+2.89%)
Nov 23, 2021
4.240
4.240
4.130
4.150
54,417
-0.05(-1.19%)
Nov 22, 2021
4.330
4.340
4.053
4.200
44,202
-0.20(-4.55%)
Nov 19, 2021
4.250
4.400
4.190
4.400
54,182
+0.07(+1.62%)
Nov 18, 2021
4.410
4.380
4.080
4.330
104,266
-0.19(-4.20%)
Nov 17, 2021
4.740
4.880
4.280
4.520
166,831
-0.33(-6.80%)
Nov 16, 2021
4.170
6.250
4.170
4.850
6,027,215
+0.74(+18.00%)
Nov 15, 2021
4.510
4.560
4.000
4.110
111,704
-0.40(-8.87%)
Nov 12, 2021
4.860
4.865
4.500
4.510
86,424
-0.34(-7.01%)
Nov 11, 2021
4.860
5.010
4.800
4.850
100,682
-0.12(-2.41%)
Nov 10, 2021
5.100
4.970
107,177
-0.12(-2.36%)
Nov 09, 2021
5.160
5.160
4.905
5.090
103,927
+0.03(+0.59%)
Nov 08, 2021
5.130
5.150
5.000
5.060
126,025
+0.03(+0.60%)
Nov 05, 2021
4.990
5.130
4.940
5.030
101,844
+0.18(+3.71%)
Nov 04, 2021
4.960
5.020
4.840
4.850
16,180
-0.17(-3.39%)
Nov 03, 2021
4.980
5.060
4.980
5.020
27,696
+0.02(+0.40%)
Nov 02, 2021
5.020
5.100
4.980
5.000
46,168
-0.01(-0.20%)
Nov 01, 2021
4.940
5.270
4.940
5.010
42,618
+0.07(+1.42%)
Oct 29, 2021
5.110
5.240
4.940
4.940
41,811
-0.26(-5.00%)
Oct 28, 2021
5.310
5.460
5.100
5.200
29,675
-0.20(-3.70%)
Oct 27, 2021
5.440
5.670
5.250
5.400
28,745
-0.18(-3.22%)
Oct 26, 2021
5.610
5.580
44,559
-0.09(-1.59%)
Oct 25, 2021
5.620
5.690
5.460
5.670
51,465
+0.16(+2.89%)
Oct 22, 2021
5.450
5.520
5.430
5.511
8,736
+0.02(+0.37%)
Oct 21, 2021
5.450
5.492
5.300
5.490
5,804
+0.00(+0.00%)
Oct 20, 2021
5.310
5.520
5.310
5.490
5,627
+0.00(+0.00%)
Oct 19, 2021
5.400
5.495
5.314
5.490
5,987
-0.03(-0.54%)
Oct 18, 2021
5.370
5.520
5.370
5.520
5,056
-0.06(-1.08%)
Oct 15, 2021
5.400
5.690
5.390
5.580
9,940
-0.14(-2.45%)
Oct 14, 2021
5.660
5.720
5.580
5.720
7,368
+0.00(+0.00%)
Oct 13, 2021
5.760
5.850
5.700
5.720
4,620
-0.03(-0.52%)
Oct 12, 2021
5.820
5.910
5.750
5.750
7,924
-0.17(-2.87%)
Oct 11, 2021
6.190
6.190
5.920
5.920
12,355
-0.18(-2.95%)
Oct 08, 2021
5.880
6.100
5.880
6.100
6,775
+0.11(+1.84%)
Oct 07, 2021
5.990
6.090
5.880
5.990
6,882
+0.01(+0.17%)
Oct 06, 2021
5.880
6.000
5.870
5.980
6,643
-0.01(-0.17%)
Oct 05, 2021
6.000
6.100
5.800
5.990
6,022
-0.06(-0.99%)
Oct 04, 2021
6.100
6.100
5.950
6.050
5,159
-0.10(-1.63%)
Oct 01, 2021
6.070
6.200
5.900
6.150
7,349
+0.11(+1.79%)
Sep 30, 2021
6.030
6.180
5.900
6.042
10,402
-0.06(-0.95%)
Sep 29, 2021
5.970
5.972
5.868
6.100
6,131
+0.12(+2.01%)
Sep 28, 2021
6.100
6.100
5.860
5.980
7,199
-0.01(-0.17%)
Sep 27, 2021
6.000
6.040
5.870
5.990
27,789
+0.04(+0.67%)
Sep 24, 2021
5.940
6.265
5.900
5.950
27,662
+0.04(+0.68%)
Sep 23, 2021
6.050
6.266
5.910
5.910
11,062
-0.17(-2.80%)
Sep 22, 2021
6.080
6.150
6.045
6.080
17,317
-0.04(-0.65%)
Sep 21, 2021
6.000
6.220
5.920
6.120
15,266
+0.09(+1.49%)
Sep 20, 2021
6.010
6.110
5.986
6.030
18,475
-0.10(-1.63%)
Sep 17, 2021
5.950
6.130
5.950
6.130
7,046
+0.13(+2.17%)
Sep 16, 2021
6.080
6.260
5.973
6.000
75,346
-0.17(-2.76%)
Sep 15, 2021
6.110
6.150
6.020
6.170
5,380
-0.01(-0.16%)
Sep 14, 2021
6.110
6.180
6.050
6.180
22,635
+0.00(+0.00%)
Sep 13, 2021
5.950
6.200
5.950
6.180
105,900
+0.19(+3.17%)
Sep 10, 2021
6.050
6.120
5.930
5.990
19,659
-0.09(-1.48%)
Sep 09, 2021
6.020
6.300
5.975
6.080
7,656
+0.13(+2.18%)
Sep 08, 2021
6.210
6.300
5.950
5.950
103,125
-0.22(-3.57%)
Sep 07, 2021
6.150
6.210
6.100
6.170
5,076
-0.05(-0.80%)
Sep 03, 2021
5.980
6.260
5.980
6.220
33,960
+0.15(+2.47%)
Sep 02, 2021
6.010
6.070
5.950
6.070
44,578
+0.05(+0.83%)
Sep 01, 2021
6.500
6.550
6.020
6.020
115,918
-0.56(-8.51%)
Aug 31, 2021
6.500
6.590
6.100
6.580
20,975
+0.30(+4.78%)
Aug 30, 2021
6.390
6.500
6.220
6.280
124,907
-0.03(-0.48%)
Aug 27, 2021
6.200
6.530
6.180
6.310
97,872
+0.00(+0.00%)
Aug 26, 2021
6.100
6.310
6.100
6.310
5,621
+0.23(+3.78%)
Aug 25, 2021
6.050
6.350
6.030
6.080
47,248
-0.04(-0.62%)
Aug 24, 2021
6.030
6.143
5.970
6.118
17,886
+0.05(+0.85%)
Aug 23, 2021
5.930
6.067
5.870
6.067
4,309
+0.07(+1.13%)
Aug 20, 2021
5.930
6.080
5.830
5.999
21,029
-0.03(-0.51%)
Aug 19, 2021
5.990
6.140
5.800
6.030
38,670
-0.01(-0.09%)
Aug 18, 2021
6.050
6.100
5.950
6.035
25,888
-0.08(-1.38%)
Aug 17, 2021
6.100
6.370
6.060
6.120
67,353
-0.10(-1.61%)
Aug 16, 2021
6.200
6.220
6.100
6.220
11,973
+0.01(+0.16%)
Aug 13, 2021
6.260
6.550
6.210
6.210
47,612
-0.17(-2.66%)
Aug 12, 2021
6.300
6.500
6.100
6.380
112,402
+0.09(+1.43%)
Aug 11, 2021
6.200
6.340
6.140
6.290
20,028
+0.19(+3.11%)
Aug 10, 2021
5.950
6.200
5.830
6.100
49,957
+0.13(+2.18%)
Aug 09, 2021
6.840
6.840
5.940
5.970
69,587
-0.97(-13.98%)
Aug 06, 2021
6.830
7.150
6.380
6.940
176,446
+0.00(+0.00%)
Aug 05, 2021
6.980
6.980
6.860
6.940
49,219
+0.00(+0.00%)
Aug 04, 2021
6.980
7.000
6.620
6.940
67,812
+0.14(+2.06%)
Aug 03, 2021
6.650
6.890
6.565
6.800
71,913
+0.16(+2.41%)
Aug 02, 2021
6.600
6.660
6.580
6.640
18,312
-0.03(-0.45%)
Jul 30, 2021
6.300
6.660
6.270
6.670
66,756
+0.39(+6.21%)
Jul 29, 2021
5.840
6.360
5.814
6.280
62,482
+0.43(+7.35%)
Jul 28, 2021
5.490
5.850
5.490
5.850
32,182
+0.43(+7.93%)
Jul 27, 2021
5.460
5.800
5.400
5.420
72,759
-0.17(-3.04%)
Jul 26, 2021
5.310
5.680
5.310
5.590
28,799
+0.22(+4.10%)
Jul 23, 2021
5.330
5.410
5.280
5.370
36,690
+0.12(+2.29%)
Jul 22, 2021
5.610
5.610
5.250
5.250
134,508
-0.23(-4.20%)
Jul 21, 2021
5.300
5.500
5.300
5.480
10,513
+0.09(+1.67%)
Jul 20, 2021
5.400
5.640
5.300
5.390
71,020
-0.05(-0.92%)
Jul 19, 2021
5.380
5.590
5.270
5.440
98,990
+0.11(+2.06%)
Jul 16, 2021
5.220
5.397
5.220
5.330
9,534
+0.04(+0.76%)
Jul 15, 2021
5.090
5.400
5.090
5.290
99,318
+0.11(+2.12%)
Jul 14, 2021
5.450
5.500
5.100
5.180
104,448
-0.17(-3.18%)
Jul 13, 2021
5.220
5.570
5.200
5.350
62,490
+0.00(+0.00%)
Jul 12, 2021
5.260
5.400
5.220
5.350
63,564
-0.02(-0.37%)
Jul 09, 2021
5.150
5.500
5.150
5.370
69,282
+0.14(+2.68%)
Jul 08, 2021
5.150
5.375
5.150
5.230
73,103
+0.06(+1.16%)
Jul 07, 2021
5.000
5.170
5.000
5.170
8,474
+0.07(+1.37%)
Jul 06, 2021
5.200
5.200
4.967
5.100
28,660
-0.04(-0.78%)
Jul 02, 2021
5.280
5.280
4.880
5.140
71,319
-0.01(-0.19%)
Jul 01, 2021
5.470
5.790
5.110
5.150
193,124
-0.19(-3.56%)
Jun 30, 2021
5.100
5.443
5.100
5.340
57,264
+0.22(+4.30%)
Jun 29, 2021
5.410
5.410
5.110
5.120
23,659
-0.01(-0.19%)
Jun 28, 2021
5.300
5.295
5.110
5.130
38,675
-0.03(-0.58%)
Jun 25, 2021
5.320
5.320
5.000
5.160
59,603
+0.06(+1.18%)
Jun 24, 2021
5.250
5.534
5.100
5.100
43,837
+0.09(+1.80%)
Jun 23, 2021
5.150
5.160
4.845
5.010
49,012
-0.14(-2.72%)
Jun 22, 2021
5.510
5.510
5.125
5.150
63,100
-0.03(-0.51%)
Jun 21, 2021
5.670
5.720
5.030
5.176
75,242
-0.59(-10.29%)
Jun 18, 2021
5.880
5.955
5.600
5.770
40,904
-0.15(-2.53%)
Jun 17, 2021
6.080
6.080
5.810
5.920
18,020
-0.07(-1.17%)
Jun 16, 2021
5.980
6.390
5.780
5.990
65,931
-0.10(-1.64%)
Jun 15, 2021
6.110
6.360
5.920
6.090
33,615
-0.09(-1.40%)
Jun 14, 2021
6.280
6.280
5.910
6.176
45,949
-0.10(-1.65%)
Jun 11, 2021
5.840
6.280
5.700
6.280
52,977
+0.49(+8.46%)
Jun 10, 2021
6.140
6.200
5.600
5.790
50,083
-0.11(-1.90%)
Jun 09, 2021
6.194
6.194
5.810
5.902
51,791
-0.26(-4.19%)
Jun 08, 2021
6.520
6.530
6.120
6.160
51,952
-0.26(-4.05%)
Jun 07, 2021
6.420
6.470
6.200
6.420
20,154
+0.21(+3.38%)
Jun 04, 2021
6.450
6.580
6.200
6.210
39,753
-0.11(-1.74%)
Jun 03, 2021
6.120
6.370
6.030
6.320
49,889
-0.04(-0.60%)
Jun 02, 2021
6.400
6.550
6.100
6.358
66,242
-0.10(-1.58%)
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.