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
IHS Holding Ltd
(NY:
IHS
)
3.340
+0.160 (+5.03%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 24, 2024
3.200
3.340
3.175
3.340
222,617
+0.16(+5.03%)
May 23, 2024
3.140
3.200
3.090
3.180
237,377
+0.04(+1.27%)
May 22, 2024
3.250
3.250
3.070
3.140
601,117
-0.11(-3.38%)
May 21, 2024
3.340
3.365
3.250
3.250
252,450
-0.10(-2.99%)
May 20, 2024
3.370
3.460
3.340
3.350
278,627
-0.01(-0.30%)
May 17, 2024
3.390
3.450
3.290
3.360
337,789
-0.03(-0.88%)
May 16, 2024
3.370
3.470
3.245
3.390
396,647
+0.02(+0.59%)
May 15, 2024
3.390
3.420
3.170
3.370
698,835
+0.06(+1.81%)
May 14, 2024
3.470
3.640
3.110
3.310
815,284
-0.54(-14.03%)
May 13, 2024
3.720
3.890
3.680
3.850
411,406
+0.10(+2.67%)
May 10, 2024
3.940
4.045
3.655
3.750
442,451
-0.20(-5.06%)
May 09, 2024
3.860
3.985
3.860
3.950
216,099
+0.06(+1.54%)
May 08, 2024
3.930
3.935
3.830
3.890
316,383
-0.06(-1.52%)
May 07, 2024
3.780
4.070
3.740
3.950
606,055
+0.18(+4.77%)
May 06, 2024
3.810
3.830
3.620
3.770
344,397
-0.03(-0.79%)
May 03, 2024
3.850
3.885
3.770
3.800
142,236
-0.01(-0.26%)
May 02, 2024
3.640
3.840
3.585
3.810
351,219
+0.19(+5.25%)
May 01, 2024
3.600
3.640
3.495
3.620
268,292
+0.03(+0.84%)
Apr 30, 2024
3.580
3.645
3.570
3.590
363,587
-0.02(-0.55%)
Apr 29, 2024
3.580
3.660
3.530
3.610
203,499
+0.08(+2.27%)
Apr 26, 2024
3.440
3.540
3.440
3.530
156,909
+0.09(+2.62%)
Apr 25, 2024
3.410
3.445
3.370
3.440
177,371
-0.01(-0.29%)
Apr 24, 2024
3.400
3.460
3.345
3.450
218,288
+0.04(+1.17%)
Apr 23, 2024
3.330
3.430
3.315
3.410
138,682
+0.06(+1.79%)
Apr 22, 2024
3.350
3.445
3.310
3.350
219,450
+0.03(+0.90%)
Apr 19, 2024
3.200
3.340
3.200
3.320
196,825
+0.06(+1.84%)
Apr 18, 2024
3.120
3.280
3.060
3.260
170,814
+0.15(+4.82%)
Apr 17, 2024
3.160
3.215
3.055
3.110
236,606
-0.05(-1.58%)
Apr 16, 2024
3.200
3.225
3.100
3.160
301,503
-0.08(-2.47%)
Apr 15, 2024
3.380
3.420
3.170
3.240
317,489
-0.11(-3.28%)
Apr 12, 2024
3.530
3.560
3.350
3.350
359,929
-0.18(-5.10%)
Apr 11, 2024
3.480
3.530
3.430
3.530
211,603
+0.06(+1.73%)
Apr 10, 2024
3.480
3.520
3.390
3.470
290,804
-0.09(-2.53%)
Apr 09, 2024
3.430
3.645
3.390
3.560
428,679
+0.13(+3.79%)
Apr 08, 2024
3.570
3.670
3.430
3.430
422,001
-0.11(-3.11%)
Apr 05, 2024
3.640
3.830
3.540
3.540
432,085
-0.12(-3.28%)
Apr 04, 2024
3.680
3.760
3.570
3.660
580,447
-0.01(-0.27%)
Apr 03, 2024
3.600
3.690
3.555
3.670
218,676
+0.05(+1.38%)
Apr 02, 2024
3.430
3.650
3.380
3.620
311,866
+0.17(+4.93%)
Apr 01, 2024
3.560
3.630
3.390
3.450
348,612
-0.08(-2.27%)
Mar 28, 2024
3.870
3.890
3.530
3.530
652,988
-0.32(-8.31%)
Mar 27, 2024
3.830
3.930
3.675
3.850
869,115
+0.01(+0.26%)
Mar 26, 2024
3.490
3.880
3.480
3.840
1,111,494
+0.36(+10.34%)
Mar 25, 2024
3.330
3.480
3.295
3.480
426,280
+0.17(+5.14%)
Mar 22, 2024
3.410
3.430
3.310
3.310
343,445
-0.08(-2.36%)
Mar 21, 2024
3.520
3.520
3.220
3.390
686,905
-0.11(-3.14%)
Mar 20, 2024
3.550
3.550
3.190
3.500
1,260,477
+0.01(+0.29%)
Mar 19, 2024
3.200
3.510
3.175
3.490
673,776
+0.27(+8.39%)
Mar 18, 2024
3.040
3.290
2.990
3.220
827,381
+0.18(+5.92%)
Mar 15, 2024
3.000
3.090
2.965
3.040
755,333
+0.03(+1.00%)
Mar 14, 2024
2.840
3.150
2.770
3.010
1,021,641
+0.17(+5.99%)
Mar 13, 2024
2.510
2.890
2.460
2.840
1,153,013
+0.32(+12.70%)
Mar 12, 2024
2.490
2.630
2.180
2.520
1,134,464
+0.01(+0.40%)
Mar 11, 2024
2.410
2.520
2.320
2.510
1,062,697
+0.11(+4.58%)
Mar 08, 2024
2.380
2.430
2.380
2.400
214,145
+0.02(+0.84%)
Mar 07, 2024
2.440
2.500
2.350
2.380
430,494
-0.06(-2.46%)
Mar 06, 2024
2.480
2.480
2.380
2.440
377,325
-0.01(-0.41%)
Mar 05, 2024
2.510
2.550
2.400
2.450
412,815
-0.05(-2.00%)
Mar 04, 2024
2.790
2.790
2.450
2.500
880,692
-0.29(-10.39%)
Mar 01, 2024
2.810
2.850
2.740
2.790
525,415
-0.02(-0.71%)
Feb 29, 2024
2.850
2.945
2.810
2.810
511,619
-0.01(-0.35%)
Feb 28, 2024
2.760
2.850
2.735
2.820
290,932
+0.02(+0.71%)
Feb 27, 2024
2.710
2.820
2.640
2.800
331,544
+0.14(+5.26%)
Feb 26, 2024
2.600
2.680
2.530
2.660
326,171
+0.03(+1.14%)
Feb 23, 2024
2.620
2.670
2.535
2.630
339,852
-0.02(-0.75%)
Feb 22, 2024
2.800
2.810
2.630
2.650
577,406
-0.13(-4.68%)
Feb 21, 2024
2.890
2.930
2.710
2.780
804,206
-0.14(-4.79%)
Feb 20, 2024
3.090
3.090
2.910
2.920
555,129
-0.23(-7.30%)
Feb 16, 2024
3.070
3.210
2.920
3.150
412,875
+0.08(+2.61%)
Feb 15, 2024
3.220
3.240
3.050
3.070
345,927
-0.13(-4.06%)
Feb 14, 2024
3.180
3.240
3.125
3.200
252,878
+0.05(+1.59%)
Feb 13, 2024
3.350
3.449
3.115
3.150
421,298
-0.24(-7.08%)
Feb 12, 2024
3.350
3.570
3.330
3.390
541,298
+0.04(+1.19%)
Feb 09, 2024
3.180
3.450
3.137
3.350
917,642
+0.22(+7.03%)
Feb 08, 2024
3.040
3.150
2.895
3.130
780,074
+0.04(+1.29%)
Feb 07, 2024
3.000
3.620
2.980
3.090
1,670,428
+0.20(+6.92%)
Feb 06, 2024
2.600
2.935
2.460
2.890
1,865,739
+0.28(+10.73%)
Feb 05, 2024
3.010
3.100
2.490
2.610
1,744,676
-0.47(-15.26%)
Feb 02, 2024
3.250
3.280
3.012
3.080
1,011,117
-0.11(-3.45%)
Feb 01, 2024
3.990
4.000
3.160
3.190
2,141,934
-0.79(-19.85%)
Jan 31, 2024
4.000
4.070
3.910
3.980
815,023
-0.04(-1.00%)
Jan 30, 2024
4.100
4.100
3.975
4.020
637,340
-0.17(-4.06%)
Jan 29, 2024
4.090
4.190
3.970
4.190
788,623
+0.13(+3.20%)
Jan 26, 2024
4.100
4.160
4.045
4.060
309,723
+0.01(+0.25%)
Jan 25, 2024
4.070
4.130
3.970
4.050
187,277
-0.02(-0.49%)
Jan 24, 2024
4.150
4.170
3.915
4.070
734,738
-0.08(-1.93%)
Jan 23, 2024
4.200
4.240
4.110
4.150
291,455
-0.01(-0.24%)
Jan 22, 2024
4.190
4.270
4.135
4.160
286,602
-0.02(-0.48%)
Jan 19, 2024
4.190
4.195
4.015
4.180
167,312
-0.01(-0.24%)
Jan 18, 2024
4.200
4.230
4.090
4.190
373,869
+0.01(+0.24%)
Jan 17, 2024
4.340
4.416
4.180
4.180
466,864
-0.20(-4.57%)
Jan 16, 2024
4.150
4.380
4.150
4.380
578,354
+0.26(+6.31%)
Jan 12, 2024
4.150
4.175
4.065
4.120
234,232
-0.05(-1.20%)
Jan 11, 2024
4.220
4.220
4.105
4.170
177,072
-0.04(-0.95%)
Jan 10, 2024
4.250
4.250
4.100
4.210
257,307
+0.00(+0.00%)
Jan 09, 2024
4.220
4.370
4.200
4.210
268,076
-0.10(-2.32%)
Jan 08, 2024
4.470
4.490
4.200
4.310
365,050
-0.08(-1.82%)
Jan 05, 2024
4.380
4.470
4.310
4.390
369,535
-0.11(-2.44%)
Jan 04, 2024
4.450
4.520
4.350
4.500
331,487
+0.04(+0.90%)
Jan 03, 2024
4.360
4.485
4.280
4.460
284,370
+0.04(+0.90%)
Jan 02, 2024
4.530
4.560
4.400
4.420
263,489
-0.18(-3.91%)
Dec 29, 2023
4.540
4.640
4.480
4.600
251,003
+0.01(+0.22%)
Dec 28, 2023
4.690
4.785
4.495
4.590
416,818
-0.11(-2.34%)
Dec 27, 2023
4.550
4.760
4.430
4.700
531,031
+0.20(+4.44%)
Dec 26, 2023
4.260
4.510
4.225
4.500
458,175
+0.20(+4.65%)
Dec 22, 2023
4.300
4.440
4.260
4.300
675,330
+0.04(+0.94%)
Dec 21, 2023
4.210
4.290
4.120
4.260
438,440
+0.05(+1.19%)
Dec 20, 2023
4.230
4.350
4.200
4.210
468,092
-0.07(-1.64%)
Dec 19, 2023
4.260
4.320
4.180
4.280
462,748
+0.04(+0.94%)
Dec 18, 2023
4.200
4.370
4.146
4.240
905,909
+0.06(+1.44%)
Dec 15, 2023
4.400
4.470
4.180
4.180
1,163,910
-0.20(-4.57%)
Dec 14, 2023
4.430
4.640
4.335
4.380
1,186,721
-0.05(-1.13%)
Dec 13, 2023
4.200
4.440
4.145
4.430
739,401
+0.22(+5.23%)
Dec 12, 2023
4.230
4.270
4.140
4.210
372,113
-0.02(-0.47%)
Dec 11, 2023
4.250
4.320
4.185
4.230
276,465
-0.06(-1.40%)
Dec 08, 2023
4.330
4.330
4.210
4.290
345,687
-0.01(-0.23%)
Dec 07, 2023
4.450
4.460
4.270
4.300
465,526
-0.17(-3.80%)
Dec 06, 2023
4.570
4.620
4.460
4.470
223,732
-0.11(-2.40%)
Dec 05, 2023
4.710
4.790
4.560
4.580
259,246
-0.12(-2.55%)
Dec 04, 2023
4.770
4.865
4.690
4.700
277,557
-0.07(-1.47%)
Dec 01, 2023
4.620
4.850
4.530
4.770
451,829
+0.12(+2.58%)
Nov 30, 2023
4.840
4.850
4.540
4.650
616,889
-0.30(-6.06%)
Nov 29, 2023
4.960
5.090
4.890
4.950
472,992
-0.01(-0.20%)
Nov 28, 2023
5.020
5.045
4.935
4.960
233,209
-0.10(-1.98%)
Nov 27, 2023
5.040
5.280
4.970
5.060
266,112
+0.00(+0.00%)
Nov 24, 2023
4.810
5.160
4.810
5.060
174,752
+0.33(+6.98%)
Nov 22, 2023
4.990
5.000
4.700
4.730
539,197
-0.17(-3.47%)
Nov 21, 2023
5.190
5.190
4.850
4.900
380,135
-0.27(-5.22%)
Nov 20, 2023
5.200
5.225
5.100
5.170
149,779
+0.00(+0.00%)
Nov 17, 2023
5.240
5.240
4.980
5.170
252,875
-0.03(-0.58%)
Nov 16, 2023
5.200
5.250
5.120
5.200
154,280
-0.05(-0.95%)
Nov 15, 2023
5.330
5.330
5.065
5.250
326,453
-0.05(-0.94%)
Nov 14, 2023
5.370
5.570
4.899
5.300
509,167
-0.27(-4.85%)
Nov 13, 2023
5.600
5.775
5.540
5.570
352,251
+0.06(+1.09%)
Nov 10, 2023
5.360
5.510
5.150
5.510
121,142
+0.13(+2.42%)
Nov 09, 2023
5.470
5.520
5.335
5.380
86,635
-0.09(-1.65%)
Nov 08, 2023
5.660
5.660
5.425
5.470
63,768
-0.11(-1.97%)
Nov 07, 2023
5.410
5.610
5.410
5.580
118,179
+0.08(+1.45%)
Nov 06, 2023
5.630
5.635
5.420
5.500
133,970
-0.12(-2.14%)
Nov 03, 2023
5.550
5.800
5.550
5.620
230,154
+0.13(+2.37%)
Nov 02, 2023
5.110
5.560
5.110
5.490
264,959
+0.44(+8.71%)
Nov 01, 2023
4.910
5.075
4.910
5.050
107,770
+0.13(+2.64%)
Oct 31, 2023
4.940
5.000
4.750
4.920
348,571
-0.01(-0.20%)
Oct 30, 2023
4.800
4.975
4.790
4.930
322,649
+0.18(+3.79%)
Oct 27, 2023
5.000
5.000
4.735
4.750
113,084
-0.28(-5.57%)
Oct 26, 2023
4.840
5.100
4.790
5.030
99,567
+0.23(+4.79%)
Oct 25, 2023
4.750
4.980
4.750
4.800
198,365
-0.02(-0.41%)
Oct 24, 2023
4.980
4.980
4.675
4.820
516,255
-0.13(-2.63%)
Oct 23, 2023
4.960
5.040
4.865
4.950
363,175
+0.00(+0.00%)
Oct 20, 2023
5.040
5.095
4.905
4.950
227,956
-0.10(-1.98%)
Oct 19, 2023
5.260
5.290
5.025
5.050
309,218
-0.25(-4.72%)
Oct 18, 2023
4.990
5.370
4.870
5.300
412,050
+0.35(+7.07%)
Oct 17, 2023
4.870
4.985
4.810
4.950
450,601
+0.06(+1.23%)
Oct 16, 2023
5.030
5.090
4.760
4.890
698,686
-0.13(-2.59%)
Oct 13, 2023
5.310
5.340
5.010
5.020
417,827
-0.29(-5.46%)
Oct 12, 2023
5.890
5.950
5.225
5.310
239,161
-0.55(-9.39%)
Oct 11, 2023
5.900
5.930
5.750
5.860
353,336
-0.05(-0.85%)
Oct 10, 2023
5.690
6.000
5.690
5.910
443,500
+0.20(+3.50%)
Oct 09, 2023
5.480
5.800
5.450
5.710
617,775
+0.20(+3.63%)
Oct 06, 2023
5.530
5.680
5.460
5.510
446,530
-0.09(-1.61%)
Oct 05, 2023
5.180
5.675
5.180
5.600
1,270,096
+0.41(+7.90%)
Oct 04, 2023
5.250
5.315
5.100
5.190
334,647
-0.06(-1.14%)
Oct 03, 2023
5.370
5.500
5.240
5.250
295,036
-0.17(-3.14%)
Oct 02, 2023
5.520
5.740
5.400
5.420
573,402
-0.13(-2.34%)
Sep 29, 2023
6.030
6.159
5.500
5.550
594,064
-0.48(-7.96%)
Sep 28, 2023
5.730
6.060
5.680
6.030
657,234
+0.29(+5.05%)
Sep 27, 2023
5.250
5.840
5.250
5.740
588,788
+0.54(+10.38%)
Sep 26, 2023
5.080
5.410
5.040
5.200
412,469
+0.03(+0.58%)
Sep 25, 2023
5.090
5.250
5.140
5.170
392,725
+0.03(+0.58%)
Sep 22, 2023
4.870
5.250
4.600
5.140
943,214
+0.32(+6.64%)
Sep 21, 2023
4.760
5.020
4.720
4.820
529,071
+0.04(+0.84%)
Sep 20, 2023
4.600
5.010
4.600
4.780
366,777
+0.16(+3.46%)
Sep 19, 2023
4.630
4.650
4.510
4.620
473,873
+0.06(+1.32%)
Sep 18, 2023
4.810
4.845
4.540
4.560
699,901
-0.34(-6.94%)
Sep 15, 2023
4.800
5.040
4.770
4.900
433,753
+0.05(+1.03%)
Sep 14, 2023
4.810
5.025
4.750
4.850
399,832
+0.03(+0.62%)
Sep 13, 2023
5.070
5.070
4.740
4.820
716,158
-0.24(-4.74%)
Sep 12, 2023
5.290
5.320
4.995
5.060
882,569
-0.25(-4.71%)
Sep 11, 2023
5.890
5.905
4.565
5.310
2,080,971
-0.64(-10.76%)
Sep 08, 2023
7.300
7.310
5.830
5.950
1,160,812
-1.36(-18.60%)
Sep 07, 2023
7.460
7.550
7.300
7.310
185,661
-0.18(-2.40%)
Sep 06, 2023
7.500
7.540
7.400
7.490
182,322
-0.01(-0.13%)
Sep 05, 2023
7.560
7.560
7.400
7.500
171,218
-0.10(-1.32%)
Sep 01, 2023
7.430
7.660
7.420
7.600
339,483
+0.19(+2.56%)
Aug 31, 2023
7.350
7.650
7.230
7.410
211,608
+0.06(+0.82%)
Aug 30, 2023
7.470
7.530
7.330
7.350
287,940
-0.12(-1.61%)
Aug 29, 2023
7.380
7.545
7.300
7.470
180,312
+0.13(+1.77%)
Aug 28, 2023
7.180
7.380
7.180
7.340
126,425
+0.17(+2.37%)
Aug 25, 2023
7.300
7.300
7.020
7.170
164,401
-0.10(-1.38%)
Aug 24, 2023
7.000
7.350
7.000
7.270
440,348
+0.25(+3.56%)
Aug 23, 2023
6.860
7.110
6.850
7.020
113,791
+0.16(+2.33%)
Aug 22, 2023
6.960
7.000
6.790
6.860
220,234
-0.09(-1.29%)
Aug 21, 2023
6.700
6.970
6.630
6.950
148,665
+0.22(+3.27%)
Aug 18, 2023
6.660
6.830
6.620
6.730
207,652
+0.03(+0.45%)
Aug 17, 2023
7.000
7.000
6.590
6.700
367,931
-0.28(-4.01%)
Aug 16, 2023
7.330
7.410
6.970
6.980
516,763
-0.34(-4.64%)
Aug 15, 2023
7.610
8.030
7.010
7.320
646,307
-0.61(-7.69%)
Aug 14, 2023
7.850
7.950
7.710
7.930
182,328
+0.08(+1.02%)
Aug 11, 2023
7.750
7.900
7.700
7.850
121,516
+0.07(+0.90%)
Aug 10, 2023
7.570
7.840
7.570
7.780
161,873
+0.12(+1.57%)
Aug 09, 2023
7.650
7.780
7.600
7.660
259,418
-0.05(-0.65%)
Aug 08, 2023
7.560
7.720
7.480
7.710
140,341
+0.08(+1.05%)
Aug 07, 2023
7.810
7.840
7.520
7.630
173,968
-0.22(-2.80%)
Aug 04, 2023
8.000
8.090
7.635
7.850
875,509
-0.49(-5.88%)
Aug 03, 2023
8.420
8.519
8.320
8.340
257,762
-0.14(-1.65%)
Aug 02, 2023
8.320
8.540
8.280
8.480
244,423
+0.08(+0.95%)
Aug 01, 2023
8.060
8.430
8.060
8.400
198,825
+0.30(+3.70%)
Jul 31, 2023
8.200
8.209
8.000
8.100
203,051
-0.10(-1.22%)
Jul 28, 2023
8.340
8.415
8.115
8.200
182,982
-0.14(-1.68%)
Jul 27, 2023
8.500
8.500
8.290
8.340
123,558
-0.14(-1.65%)
Jul 26, 2023
8.440
8.600
8.241
8.480
213,865
+0.02(+0.24%)
Jul 25, 2023
8.850
8.850
8.410
8.460
150,912
-0.42(-4.73%)
Jul 24, 2023
8.900
8.990
8.840
8.880
97,641
-0.05(-0.56%)
Jul 21, 2023
9.080
9.080
8.890
8.930
176,882
-0.11(-1.22%)
Jul 20, 2023
9.090
9.130
8.950
9.040
205,176
-0.07(-0.77%)
Jul 19, 2023
9.010
9.179
8.970
9.110
255,059
+0.15(+1.67%)
Jul 18, 2023
9.000
9.140
8.940
8.960
194,384
+0.05(+0.56%)
Jul 17, 2023
9.280
9.315
8.900
8.910
293,846
-0.37(-3.99%)
Jul 14, 2023
9.440
9.440
9.150
9.280
282,825
-0.18(-1.90%)
Jul 13, 2023
9.940
9.940
9.440
9.460
154,110
-0.48(-4.83%)
Jul 12, 2023
9.730
10.00
9.720
9.940
120,094
+0.34(+3.54%)
Jul 11, 2023
9.720
9.912
9.510
9.600
358,150
-0.12(-1.23%)
Jul 10, 2023
9.730
9.830
9.600
9.720
186,967
-0.03(-0.31%)
Jul 07, 2023
9.740
9.900
9.690
9.750
120,327
+0.00(+0.00%)
Jul 06, 2023
9.760
9.765
9.500
9.750
114,709
-0.01(-0.10%)
Jul 05, 2023
9.580
9.940
9.430
9.760
178,182
+0.16(+1.67%)
Jul 03, 2023
9.790
9.910
9.570
9.600
98,820
-0.18(-1.84%)
Jun 30, 2023
9.930
10.13
9.730
9.780
256,859
+0.20(+2.09%)
Jun 29, 2023
9.810
9.850
9.510
9.580
207,219
-0.19(-1.94%)
Jun 28, 2023
9.630
9.959
9.450
9.770
326,229
+0.19(+1.98%)
Jun 27, 2023
9.050
9.660
8.900
9.580
675,804
+0.86(+9.86%)
Jun 26, 2023
8.570
8.800
8.420
8.720
200,296
+0.18(+2.11%)
Jun 23, 2023
8.660
8.660
8.330
8.540
313,057
-0.18(-2.06%)
Jun 22, 2023
8.540
9.190
8.311
8.720
512,953
+0.23(+2.71%)
Jun 21, 2023
8.440
8.580
8.270
8.490
183,658
+0.04(+0.47%)
Jun 20, 2023
8.300
8.635
8.300
8.450
264,517
+0.08(+0.96%)
Jun 16, 2023
8.670
8.800
8.272
8.370
697,415
-0.31(-3.57%)
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.