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
First High-School Education Group ADR
(NY:
FHS
)
0.2760
UNCHANGED
Last Price
Updated: 7:00 PM EST, Nov 7, 2022
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
0.9023
0.9219
0.8712
0.8865
83,775
-0.02(-1.78%)
May 27, 2022
0.9293
0.9293
0.8661
0.9026
33,774
-0.03(-2.97%)
May 26, 2022
0.9591
0.9591
0.8382
0.9303
76,007
+0.02(+1.78%)
May 25, 2022
0.8475
0.9140
0.8381
0.9140
54,992
+0.04(+4.41%)
May 24, 2022
0.8660
0.9172
0.8474
0.8753
73,571
-0.02(-2.08%)
May 23, 2022
0.9778
1.015
0.8874
0.8940
151,987
-0.02(-2.43%)
May 20, 2022
0.9611
0.9778
0.9051
0.9162
122,192
-0.04(-4.31%)
May 19, 2022
0.9219
0.9778
0.8846
0.9575
95,994
+0.02(+1.80%)
May 18, 2022
0.9871
0.9964
0.8940
0.9405
160,935
-0.05(-4.72%)
May 17, 2022
0.9685
1.062
0.8660
0.9871
138,747
+0.06(+6.00%)
May 16, 2022
0.9033
1.015
0.8942
0.9312
80,769
+0.01(+0.76%)
May 13, 2022
0.9219
1.006
0.8660
0.9242
69,707
+0.04(+4.78%)
May 12, 2022
0.8753
0.9312
0.7965
0.8820
46,033
+0.06(+7.02%)
May 11, 2022
0.9591
0.9871
0.8102
0.8242
75,865
-0.06(-6.83%)
May 10, 2022
0.8288
1.024
0.8288
0.8846
83,623
+0.04(+4.43%)
May 09, 2022
0.9219
0.9219
0.7915
0.8471
56,549
-0.03(-3.24%)
May 06, 2022
1.006
1.006
0.7566
0.8755
94,206
-0.09(-9.60%)
May 05, 2022
0.9498
1.015
0.8851
0.9685
52,669
+0.00(+0.00%)
May 04, 2022
1.062
1.108
0.9498
0.9685
95,332
-0.01(-0.95%)
May 03, 2022
0.9312
1.071
0.9312
0.9778
84,828
-0.04(-3.67%)
May 02, 2022
0.9685
1.071
0.9685
1.015
85,306
+0.02(+1.87%)
Apr 29, 2022
1.062
1.117
0.9312
0.9964
117,330
-0.06(-5.31%)
Apr 28, 2022
0.9685
1.071
0.9685
1.052
69,500
+0.04(+3.67%)
Apr 27, 2022
1.034
1.090
0.9685
1.015
65,213
+0.05(+4.81%)
Apr 26, 2022
0.9312
1.024
0.9312
0.9685
77,626
+0.01(+0.97%)
Apr 25, 2022
0.9312
1.099
0.8940
0.9591
87,994
-0.06(-5.50%)
Apr 22, 2022
0.9778
1.062
0.9591
1.015
48,243
+0.03(+2.83%)
Apr 21, 2022
1.006
1.024
0.8847
0.9871
145,361
+0.00(+0.00%)
Apr 20, 2022
1.024
1.071
0.9685
0.9871
17,800
-0.04(-3.64%)
Apr 19, 2022
1.052
1.201
0.9613
1.024
74,208
-0.07(-5.98%)
Apr 18, 2022
1.192
1.192
1.052
1.090
25,683
-0.03(-2.50%)
Apr 14, 2022
1.071
1.304
1.052
1.117
99,647
-0.05(-4.00%)
Apr 13, 2022
1.350
1.350
1.006
1.164
297,783
-0.15(-11.35%)
Apr 12, 2022
1.443
1.583
1.266
1.313
192,956
-0.06(-4.08%)
Apr 11, 2022
1.304
1.425
1.304
1.369
29,119
+0.03(+2.08%)
Apr 08, 2022
1.425
1.428
1.269
1.341
32,062
+0.00(+0.00%)
Apr 07, 2022
1.304
1.350
1.273
1.341
63,102
+0.01(+0.70%)
Apr 06, 2022
1.360
1.434
1.322
1.332
30,566
-0.07(-5.30%)
Apr 05, 2022
1.462
1.518
1.397
1.406
108,281
-0.05(-3.21%)
Apr 04, 2022
1.481
1.574
1.425
1.453
123,661
+0.04(+2.63%)
Apr 01, 2022
1.471
1.490
1.387
1.415
111,614
+0.02(+1.33%)
Mar 31, 2022
1.453
1.518
1.341
1.397
77,506
-0.08(-5.66%)
Mar 30, 2022
1.555
1.583
1.462
1.481
109,403
-0.04(-2.45%)
Mar 29, 2022
1.574
1.667
1.509
1.518
227,660
-0.07(-4.12%)
Mar 28, 2022
1.611
1.718
1.536
1.583
136,095
-0.07(-4.49%)
Mar 25, 2022
1.685
1.751
1.546
1.658
109,344
-0.11(-6.32%)
Mar 24, 2022
1.527
1.825
1.499
1.769
423,913
+0.28(+18.75%)
Mar 23, 2022
1.546
1.667
1.397
1.490
304,361
+0.00(+0.00%)
Mar 22, 2022
1.509
1.630
1.462
1.490
309,238
+0.09(+6.67%)
Mar 21, 2022
1.397
1.518
1.350
1.397
122,765
-0.04(-2.60%)
Mar 18, 2022
1.266
1.536
1.266
1.434
236,184
+0.15(+11.59%)
Mar 17, 2022
1.546
1.546
1.257
1.285
197,342
-0.01(-0.72%)
Mar 16, 2022
1.183
1.397
1.155
1.294
251,606
+0.17(+14.88%)
Mar 15, 2022
1.071
1.201
0.9778
1.127
196,250
+0.05(+4.31%)
Mar 14, 2022
1.117
1.122
0.9964
1.080
240,651
-0.07(-6.45%)
Mar 11, 2022
1.499
1.499
1.034
1.155
299,053
-0.34(-22.98%)
Mar 10, 2022
1.397
1.518
1.360
1.499
186,792
+0.10(+7.33%)
Mar 09, 2022
1.509
1.583
1.397
1.397
145,028
-0.08(-5.66%)
Mar 08, 2022
1.704
1.732
1.453
1.481
62,688
-0.11(-7.02%)
Mar 07, 2022
1.602
1.620
1.574
1.592
103,597
-0.01(-0.58%)
Mar 04, 2022
1.723
1.760
1.560
1.602
339,270
-0.24(-13.13%)
Mar 03, 2022
1.611
1.844
1.532
1.844
726,795
+0.23(+14.45%)
Mar 02, 2022
1.620
1.723
1.555
1.611
868,084
+0.02(+1.47%)
Mar 01, 2022
1.723
1.769
1.555
1.588
714,437
-0.08(-4.75%)
Feb 28, 2022
1.890
1.900
1.658
1.667
364,417
-0.07(-4.28%)
Feb 25, 2022
1.853
1.769
1.667
1.741
1,213,996
-0.09(-5.07%)
Feb 24, 2022
1.602
1.834
1.564
1.834
1,475,229
+0.21(+13.22%)
Feb 23, 2022
1.676
1.685
1.581
1.620
859,840
+0.02(+1.16%)
Feb 22, 2022
1.555
1.620
1.555
1.602
1,109,195
+0.03(+1.78%)
Feb 18, 2022
1.574
0
+0.03(+1.81%)
Feb 17, 2022
1.611
1.676
1.527
1.546
182,779
-0.04(-2.35%)
Feb 16, 2022
1.648
1.741
1.564
1.583
262,390
-0.07(-3.96%)
Feb 15, 2022
1.555
1.732
1.499
1.648
206,882
+0.07(+4.73%)
Feb 14, 2022
1.648
1.760
1.499
1.574
136,205
-0.08(-5.06%)
Feb 11, 2022
1.648
1.760
1.592
1.658
93,030
+0.01(+0.56%)
Feb 10, 2022
1.546
1.695
1.546
1.648
176,072
+0.09(+5.99%)
Feb 09, 2022
1.648
1.648
1.490
1.555
96,953
-0.05(-2.91%)
Feb 08, 2022
1.555
1.648
1.536
1.602
117,645
+0.04(+2.38%)
Feb 07, 2022
1.564
1.685
1.490
1.564
150,876
-0.01(-0.59%)
Feb 04, 2022
1.397
1.583
1.397
1.574
77,429
+0.15(+10.46%)
Feb 03, 2022
1.425
1.397
1.425
98,196
-0.05(-3.16%)
Feb 02, 2022
1.481
1.527
1.434
1.471
84,702
-0.01(-0.63%)
Feb 01, 2022
1.378
1.555
1.369
1.481
112,157
+0.10(+7.43%)
Jan 31, 2022
1.276
1.425
1.378
66,930
+0.05(+3.50%)
Jan 28, 2022
1.341
1.378
1.294
1.332
83,805
+0.04(+2.88%)
Jan 27, 2022
1.546
1.546
1.257
1.294
170,834
-0.25(-16.27%)
Jan 26, 2022
1.630
1.676
1.443
1.546
194,966
-0.07(-4.60%)
Jan 25, 2022
1.592
1.695
1.574
1.620
140,872
-0.01(-0.57%)
Jan 24, 2022
1.769
1.881
1.602
1.630
119,807
-0.17(-9.33%)
Jan 21, 2022
1.862
1.890
1.779
1.797
200,922
-0.08(-4.46%)
Jan 20, 2022
1.946
1.993
1.872
1.881
199,154
+0.01(+0.50%)
Jan 19, 2022
1.928
2.067
1.844
1.872
197,306
-0.07(-3.37%)
Jan 18, 2022
1.946
1.993
1.924
1.937
112,641
-0.01(-0.48%)
Jan 14, 2022
1.946
0
+0.06(+2.96%)
Jan 13, 2022
1.928
1.956
1.807
1.890
343,722
+0.04(+2.01%)
Jan 12, 2022
1.862
1.974
1.797
1.853
381,708
+0.06(+3.11%)
Jan 11, 2022
1.620
1.816
1.620
1.797
147,140
+0.17(+10.29%)
Jan 10, 2022
1.620
1.676
1.536
1.630
131,253
+0.01(+0.57%)
Jan 07, 2022
1.779
1.816
1.586
1.620
193,679
-0.07(-3.87%)
Jan 06, 2022
1.630
1.825
1.630
1.685
132,265
+0.04(+2.26%)
Jan 05, 2022
1.760
1.760
1.630
1.648
99,988
-0.09(-5.35%)
Jan 04, 2022
1.546
1.746
1.546
1.741
276,822
+0.20(+12.65%)
Jan 03, 2022
1.434
1.639
1.434
1.546
175,835
+0.08(+5.73%)
Dec 31, 2021
1.555
1.583
1.436
1.462
128,672
-0.07(-4.27%)
Dec 30, 2021
1.397
1.630
1.397
1.527
157,918
+0.13(+9.33%)
Dec 29, 2021
1.462
1.518
1.350
1.397
106,762
-0.08(-5.66%)
Dec 28, 2021
1.536
1.639
1.462
1.481
127,044
-0.01(-0.62%)
Dec 27, 2021
1.518
1.630
1.481
1.490
75,885
-0.02(-1.23%)
Dec 23, 2021
1.555
1.564
1.490
1.509
49,314
-0.07(-4.14%)
Dec 22, 2021
1.602
1.695
1.536
1.574
122,540
-0.04(-2.31%)
Dec 21, 2021
1.434
1.741
1.434
1.611
224,301
+0.20(+13.82%)
Dec 20, 2021
1.704
1.723
1.406
1.415
240,622
-0.32(-18.28%)
Dec 17, 2021
1.760
1.844
1.676
1.732
138,904
-0.03(-1.59%)
Dec 16, 2021
1.844
1.844
1.695
1.760
94,273
-0.06(-3.08%)
Dec 15, 2021
1.779
1.862
1.676
1.816
169,557
-0.03(-1.51%)
Dec 14, 2021
1.853
1.909
1.793
1.844
124,546
-0.06(-2.94%)
Dec 13, 2021
1.900
1.965
1.793
1.900
134,728
+0.00(+0.00%)
Dec 10, 2021
1.807
2.123
1.807
1.900
406,334
+0.06(+3.03%)
Dec 09, 2021
1.937
1.945
1.816
1.844
147,925
-0.01(-0.50%)
Dec 08, 2021
1.937
2.030
1.842
1.853
201,225
-0.14(-7.01%)
Dec 07, 2021
2.142
2.198
1.900
1.993
156,621
-0.14(-6.55%)
Dec 06, 2021
2.281
2.309
2.095
2.132
120,120
-0.15(-6.53%)
Dec 03, 2021
2.365
2.458
2.067
2.281
103,962
-0.14(-5.77%)
Dec 02, 2021
2.421
2.598
2.375
2.421
223,036
-0.02(-0.76%)
Dec 01, 2021
2.579
2.654
2.375
2.440
166,240
-0.09(-3.68%)
Nov 30, 2021
2.561
2.607
2.421
2.533
166,711
-0.09(-3.55%)
Nov 29, 2021
2.663
2.747
2.577
2.626
224,457
+0.02(+0.71%)
Nov 26, 2021
2.663
2.663
2.468
2.607
166,289
-0.06(-2.10%)
Nov 24, 2021
2.514
2.673
2.486
2.663
424,686
+0.21(+8.74%)
Nov 23, 2021
2.328
2.533
2.328
2.449
337,724
+0.08(+3.54%)
Nov 22, 2021
2.365
2.421
2.202
2.365
413,023
+0.06(+2.42%)
Nov 19, 2021
2.542
2.579
2.300
2.309
281,825
-0.11(-4.62%)
Nov 18, 2021
2.328
2.412
2.384
2.421
176,440
+0.00(+0.00%)
Nov 17, 2021
2.347
2.514
2.319
2.421
229,701
+0.07(+3.17%)
Nov 16, 2021
2.393
2.421
2.291
2.347
186,790
+0.04(+1.61%)
Nov 15, 2021
2.542
2.616
2.309
2.309
189,019
-0.29(-11.11%)
Nov 12, 2021
2.645
2.682
2.505
2.598
136,826
-0.03(-1.06%)
Nov 11, 2021
2.635
2.691
2.598
2.626
111,036
+0.06(+2.17%)
Nov 10, 2021
2.542
2.570
114,201
+0.03(+1.10%)
Nov 09, 2021
2.524
2.579
2.468
2.542
102,616
-0.02(-0.73%)
Nov 08, 2021
2.598
2.700
2.496
2.561
138,552
-0.05(-1.79%)
Nov 05, 2021
2.570
2.645
2.421
2.607
126,944
+0.04(+1.45%)
Nov 04, 2021
2.654
2.691
2.533
2.570
153,516
-0.07(-2.47%)
Nov 03, 2021
2.561
2.700
2.514
2.635
158,631
+0.02(+0.71%)
Nov 02, 2021
2.738
2.747
2.531
2.617
166,604
-0.11(-4.10%)
Nov 01, 2021
2.570
2.840
2.598
2.728
180,924
+0.13(+5.02%)
Oct 29, 2021
2.514
2.654
2.486
2.598
282,156
+0.00(+0.00%)
Oct 28, 2021
2.617
2.635
2.524
2.598
209,596
-0.05(-1.76%)
Oct 27, 2021
2.710
2.719
2.579
2.645
117,614
-0.02(-0.70%)
Oct 26, 2021
2.924
2.654
2.663
164,670
-0.26(-8.92%)
Oct 25, 2021
2.905
2.980
2.836
2.924
238,784
+0.04(+1.29%)
Oct 22, 2021
2.961
3.073
2.849
2.887
280,193
-0.06(-1.90%)
Oct 21, 2021
3.036
3.129
2.840
2.943
409,572
-0.10(-3.36%)
Oct 20, 2021
2.943
3.073
2.831
3.045
255,255
+0.07(+2.19%)
Oct 19, 2021
2.756
2.980
2.756
2.980
298,450
+0.19(+6.67%)
Oct 18, 2021
2.728
2.887
2.710
2.794
500,368
+0.08(+3.09%)
Oct 15, 2021
2.645
2.794
2.617
2.710
399,513
+0.04(+1.39%)
Oct 14, 2021
2.691
2.849
2.607
2.673
293,108
+0.02(+0.70%)
Oct 13, 2021
2.700
2.794
2.626
2.654
393,865
-0.05(-1.72%)
Oct 12, 2021
2.794
2.905
2.652
2.700
273,181
-0.09(-3.33%)
Oct 11, 2021
2.831
2.887
2.775
2.794
180,704
+0.01(+0.33%)
Oct 08, 2021
2.952
2.971
2.756
2.784
145,018
-0.16(-5.38%)
Oct 07, 2021
2.645
3.008
2.645
2.943
287,225
+0.28(+10.49%)
Oct 06, 2021
2.514
2.700
2.514
2.663
284,976
+0.08(+3.25%)
Oct 05, 2021
2.635
2.667
2.514
2.579
119,939
-0.02(-0.72%)
Oct 04, 2021
2.756
2.812
2.514
2.598
261,868
-0.21(-7.62%)
Oct 01, 2021
2.747
2.812
2.682
2.812
104,444
-0.02(-0.66%)
Sep 30, 2021
2.756
2.831
2.626
2.831
123,708
+0.08(+3.05%)
Sep 29, 2021
2.794
2.840
2.589
2.747
164,223
-0.05(-1.67%)
Sep 28, 2021
3.576
3.604
2.449
2.794
635,436
-0.83(-22.88%)
Sep 27, 2021
3.660
3.809
3.576
3.622
156,812
-0.02(-0.51%)
Sep 24, 2021
3.632
3.743
3.567
3.641
96,981
+0.03(+0.77%)
Sep 23, 2021
3.725
3.762
3.473
3.613
146,390
-0.12(-3.24%)
Sep 22, 2021
3.585
3.818
3.576
3.734
212,737
+0.14(+3.89%)
Sep 21, 2021
3.492
3.660
3.492
3.594
115,853
+0.16(+4.61%)
Sep 20, 2021
3.706
3.706
3.399
3.436
188,357
-0.34(-9.11%)
Sep 17, 2021
3.837
3.837
3.734
3.781
142,246
+0.03(+0.74%)
Sep 16, 2021
3.576
3.809
3.539
3.753
206,236
+0.09(+2.54%)
Sep 15, 2021
3.678
3.827
3.557
3.660
81,103
-0.07(-1.75%)
Sep 14, 2021
3.743
3.855
3.613
3.725
97,008
+0.04(+1.01%)
Sep 13, 2021
3.874
3.892
3.660
3.688
106,011
-0.24(-6.16%)
Sep 10, 2021
4.051
4.190
3.846
3.930
150,139
-0.10(-2.54%)
Sep 09, 2021
3.725
4.284
3.725
4.032
337,571
+0.20(+5.10%)
Sep 08, 2021
3.837
3.976
3.743
3.837
130,598
-0.09(-2.37%)
Sep 07, 2021
3.976
4.069
3.865
3.930
150,077
+0.03(+0.72%)
Sep 03, 2021
3.567
3.976
3.557
3.902
245,867
+0.26(+7.16%)
Sep 02, 2021
3.511
3.641
3.464
3.641
129,484
+0.19(+5.39%)
Sep 01, 2021
3.418
3.632
3.380
3.455
172,535
+0.09(+2.77%)
Aug 31, 2021
3.380
3.455
3.296
3.362
142,121
+0.07(+1.98%)
Aug 30, 2021
3.334
3.624
3.269
3.296
179,847
-0.10(-3.01%)
Aug 27, 2021
3.362
3.529
3.315
3.399
104,004
+0.03(+0.83%)
Aug 26, 2021
3.399
3.604
3.278
3.371
158,363
-0.10(-2.95%)
Aug 25, 2021
3.399
3.492
3.390
3.473
125,204
+0.05(+1.36%)
Aug 24, 2021
3.399
3.492
3.334
3.427
253,321
+0.07(+1.94%)
Aug 23, 2021
3.185
3.445
3.101
3.362
157,059
+0.25(+8.08%)
Aug 20, 2021
3.064
3.222
3.064
3.110
164,741
+0.08(+2.77%)
Aug 19, 2021
3.222
3.380
2.989
3.026
157,171
-0.20(-6.34%)
Aug 18, 2021
3.222
3.352
3.092
3.231
148,644
+0.01(+0.29%)
Aug 17, 2021
3.390
3.473
3.147
3.222
171,767
-0.24(-6.99%)
Aug 16, 2021
3.716
3.716
3.287
3.464
239,614
-0.07(-2.11%)
Aug 13, 2021
3.632
3.641
3.455
3.539
261,189
+0.03(+0.80%)
Aug 12, 2021
3.678
3.771
3.492
3.511
199,841
-0.10(-2.84%)
Aug 11, 2021
3.669
3.827
3.594
3.613
171,431
-0.03(-0.77%)
Aug 10, 2021
3.781
3.811
3.622
3.641
147,152
-0.08(-2.25%)
Aug 09, 2021
3.771
3.818
3.706
3.725
226,436
-0.09(-2.44%)
Aug 06, 2021
3.911
3.911
3.743
3.818
163,771
-0.05(-1.20%)
Aug 05, 2021
3.697
3.930
3.697
3.865
223,574
+0.09(+2.47%)
Aug 04, 2021
3.799
3.939
3.716
3.771
150,896
-0.07(-1.70%)
Aug 03, 2021
3.501
4.135
3.436
3.837
317,593
+0.32(+8.99%)
Aug 02, 2021
3.511
3.650
3.427
3.520
167,203
+0.07(+1.89%)
Jul 30, 2021
3.166
3.790
3.166
3.455
317,189
+0.24(+7.54%)
Jul 29, 2021
3.622
3.669
3.213
3.213
134,709
-0.43(-11.76%)
Jul 28, 2021
3.315
3.892
3.213
3.641
488,383
+0.60(+19.57%)
Jul 27, 2021
3.343
3.380
2.840
3.045
342,944
-0.15(-4.66%)
Jul 26, 2021
4.367
4.465
3.017
3.194
1,021,550
-1.49(-31.81%)
Jul 23, 2021
4.991
5.401
4.665
4.684
464,225
-1.18(-20.16%)
Jul 22, 2021
6.099
6.099
5.699
5.867
201,376
-0.14(-2.33%)
Jul 21, 2021
5.913
6.025
5.876
6.006
187,189
+0.08(+1.42%)
Jul 20, 2021
5.997
6.099
5.829
5.922
193,207
+0.04(+0.63%)
Jul 19, 2021
6.006
6.034
5.773
5.885
199,976
-0.27(-4.39%)
Jul 16, 2021
6.248
6.332
6.071
6.155
148,162
-0.07(-1.20%)
Jul 15, 2021
6.239
6.397
6.193
6.230
140,218
+0.01(+0.15%)
Jul 14, 2021
6.425
6.630
6.220
6.220
379,056
-0.07(-1.18%)
Jul 13, 2021
6.332
6.537
6.295
6.295
397,969
-0.05(-0.73%)
Jul 12, 2021
6.379
6.612
6.258
6.342
463,042
+0.11(+1.79%)
Jul 09, 2021
5.997
6.472
5.997
6.230
384,663
+0.33(+5.52%)
Jul 08, 2021
5.680
6.332
5.606
5.904
299,628
+0.16(+2.76%)
Jul 07, 2021
6.118
6.137
5.680
5.746
253,204
-0.38(-6.23%)
Jul 06, 2021
6.155
6.304
5.382
6.127
552,284
+0.02(+0.30%)
Jul 02, 2021
6.435
6.509
5.978
6.109
253,712
-0.29(-4.51%)
Jul 01, 2021
6.379
6.556
6.304
6.397
215,362
-0.02(-0.29%)
Jun 30, 2021
6.481
6.602
6.323
6.416
381,199
-0.09(-1.43%)
Jun 29, 2021
6.574
6.798
6.435
6.509
342,921
-0.12(-1.83%)
Jun 28, 2021
6.295
6.751
6.276
6.630
298,531
+0.34(+5.33%)
Jun 25, 2021
6.351
6.472
6.109
6.295
325,105
-0.17(-2.59%)
Jun 24, 2021
6.565
6.658
6.407
6.463
278,846
-0.06(-0.86%)
Jun 23, 2021
6.425
6.640
6.304
6.518
279,974
+0.20(+3.09%)
Jun 22, 2021
6.202
6.360
5.922
6.323
230,087
+0.14(+2.26%)
Jun 21, 2021
6.220
6.518
6.155
6.183
214,451
-0.15(-2.35%)
Jun 18, 2021
6.323
6.546
6.202
6.332
270,884
+0.23(+3.82%)
Jun 17, 2021
7.263
7.384
6.075
6.099
606,079
-1.15(-15.81%)
Jun 16, 2021
7.468
7.627
7.170
7.245
302,415
-0.18(-2.38%)
Jun 15, 2021
7.738
7.915
7.319
7.422
431,838
-0.12(-1.60%)
Jun 14, 2021
7.086
7.561
6.984
7.543
308,703
+0.37(+5.19%)
Jun 11, 2021
7.180
7.217
6.910
7.170
419,317
+0.25(+3.63%)
Jun 10, 2021
6.723
7.077
6.695
6.919
297,401
+0.38(+5.84%)
Jun 09, 2021
7.161
7.217
6.528
6.537
407,899
-0.68(-9.42%)
Jun 08, 2021
7.254
7.552
6.928
7.217
389,113
+0.29(+4.17%)
Jun 07, 2021
6.491
7.254
6.397
6.928
959,945
+0.74(+11.88%)
Jun 04, 2021
5.885
6.193
5.867
6.193
271,452
+0.55(+9.74%)
Jun 03, 2021
5.625
5.755
5.587
5.643
182,678
-0.09(-1.62%)
Jun 02, 2021
5.662
5.885
5.606
5.736
159,691
+0.00(+0.00%)
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.