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
Mizuho Financial Group ADR
(NY:
MFG
)
4.010
-0.070 (-1.72%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 22, 2024
4.030
4.030
4.010
4.010
872,471
-0.07(-1.72%)
May 21, 2024
4.070
4.080
4.060
4.080
1,271,728
-0.06(-1.45%)
May 20, 2024
4.160
4.190
4.130
4.140
786,529
+0.08(+1.97%)
May 17, 2024
4.020
4.070
4.020
4.060
1,189,807
+0.11(+2.78%)
May 16, 2024
3.980
3.990
3.945
3.950
1,126,970
-0.19(-4.59%)
May 15, 2024
4.000
4.150
4.000
4.140
1,811,830
+0.15(+3.76%)
May 14, 2024
3.960
3.990
3.950
3.990
642,828
+0.04(+1.01%)
May 13, 2024
4.010
4.010
3.950
3.950
638,003
-0.05(-1.25%)
May 10, 2024
3.950
4.010
3.950
4.000
1,938,277
+0.06(+1.52%)
May 09, 2024
3.900
3.945
3.900
3.940
440,738
+0.04(+1.03%)
May 08, 2024
3.880
3.910
3.860
3.900
688,184
+0.00(+0.00%)
May 07, 2024
3.920
3.940
3.900
3.900
633,420
-0.07(-1.76%)
May 06, 2024
3.960
3.980
3.955
3.970
810,794
+0.01(+0.25%)
May 03, 2024
3.930
3.960
3.910
3.960
646,365
+0.05(+1.28%)
May 02, 2024
3.880
3.910
3.865
3.910
463,769
+0.06(+1.56%)
May 01, 2024
3.850
3.870
3.830
3.850
553,833
-0.02(-0.52%)
Apr 30, 2024
3.880
3.900
3.870
3.870
489,735
+0.00(+0.00%)
Apr 29, 2024
3.860
3.880
3.850
3.870
612,644
+0.02(+0.52%)
Apr 26, 2024
3.840
3.870
3.830
3.850
599,130
-0.04(-1.03%)
Apr 25, 2024
3.840
3.900
3.812
3.890
637,256
-0.02(-0.51%)
Apr 24, 2024
3.930
3.940
3.890
3.910
633,374
-0.04(-1.01%)
Apr 23, 2024
3.930
3.960
3.930
3.950
740,651
+0.03(+0.77%)
Apr 22, 2024
3.900
3.950
3.900
3.920
1,235,709
+0.07(+1.82%)
Apr 19, 2024
3.830
3.865
3.830
3.850
582,854
+0.01(+0.26%)
Apr 18, 2024
3.830
3.860
3.820
3.840
856,002
+0.04(+1.05%)
Apr 17, 2024
3.830
3.840
3.790
3.800
926,448
-0.06(-1.55%)
Apr 16, 2024
3.900
3.900
3.850
3.860
4,039,190
-0.13(-3.26%)
Apr 15, 2024
4.030
4.060
3.980
3.990
4,418,662
+0.08(+2.05%)
Apr 12, 2024
3.930
3.960
3.890
3.910
665,764
-0.07(-1.76%)
Apr 11, 2024
3.950
3.980
3.920
3.980
686,005
+0.09(+2.31%)
Apr 10, 2024
3.880
3.890
3.850
3.890
1,016,802
-0.01(-0.26%)
Apr 09, 2024
3.940
3.940
3.890
3.900
703,462
-0.04(-1.02%)
Apr 08, 2024
3.900
3.985
3.900
3.940
1,552,519
+0.05(+1.29%)
Apr 05, 2024
3.860
3.900
3.855
3.890
581,120
+0.01(+0.26%)
Apr 04, 2024
3.910
3.930
3.870
3.880
497,488
-0.01(-0.26%)
Apr 03, 2024
3.850
3.900
3.850
3.890
691,457
+0.06(+1.57%)
Apr 02, 2024
3.800
3.860
3.770
3.830
842,872
-0.03(-0.78%)
Apr 01, 2024
3.930
3.930
3.845
3.860
1,272,536
-0.12(-3.02%)
Mar 28, 2024
3.960
3.990
3.940
3.980
947,951
+0.00(+0.00%)
Mar 27, 2024
4.010
4.020
3.960
3.980
622,469
-0.06(-1.49%)
Mar 26, 2024
4.050
4.060
4.020
4.040
504,278
+0.00(+0.00%)
Mar 25, 2024
4.050
4.060
4.020
4.040
912,636
-0.03(-0.74%)
Mar 22, 2024
4.060
4.090
4.050
4.070
1,375,979
+0.04(+0.99%)
Mar 21, 2024
4.030
4.040
4.010
4.030
1,111,972
+0.06(+1.51%)
Mar 20, 2024
3.960
3.988
3.910
3.970
1,108,528
+0.02(+0.51%)
Mar 19, 2024
3.950
3.980
3.920
3.950
925,697
-0.05(-1.25%)
Mar 18, 2024
3.990
4.000
3.970
4.000
717,956
+0.05(+1.27%)
Mar 15, 2024
3.910
3.970
3.910
3.950
687,239
+0.02(+0.51%)
Mar 14, 2024
3.960
3.960
3.900
3.930
1,100,928
-0.04(-1.01%)
Mar 13, 2024
3.970
3.995
3.950
3.970
895,487
-0.05(-1.24%)
Mar 12, 2024
4.010
4.030
3.981
4.020
1,072,025
-0.07(-1.71%)
Mar 11, 2024
4.070
4.120
4.021
4.090
2,170,434
-0.20(-4.66%)
Mar 08, 2024
4.290
4.315
4.250
4.290
1,556,948
+0.20(+4.89%)
Mar 07, 2024
4.040
4.090
4.020
4.090
1,406,233
+0.13(+3.28%)
Mar 06, 2024
3.940
3.970
3.935
3.960
1,158,885
+0.10(+2.59%)
Mar 05, 2024
3.840
3.880
3.810
3.860
2,053,201
+0.05(+1.31%)
Mar 04, 2024
3.830
3.830
3.800
3.810
1,718,063
-0.01(-0.26%)
Mar 01, 2024
3.820
3.830
3.790
3.820
2,088,873
+0.06(+1.60%)
Feb 29, 2024
3.750
3.780
3.740
3.760
1,066,503
+0.05(+1.35%)
Feb 28, 2024
3.740
3.740
3.700
3.710
1,245,812
-0.06(-1.59%)
Feb 27, 2024
3.730
3.770
3.730
3.770
2,195,570
+0.08(+2.17%)
Feb 26, 2024
3.690
3.710
3.683
3.690
1,566,274
-0.01(-0.27%)
Feb 23, 2024
3.700
3.710
3.690
3.700
1,165,532
+0.01(+0.27%)
Feb 22, 2024
3.690
3.700
3.670
3.690
1,212,239
+0.02(+0.54%)
Feb 21, 2024
3.650
3.680
3.650
3.670
861,333
+0.00(+0.00%)
Feb 20, 2024
3.700
3.700
3.670
3.670
926,136
+0.02(+0.55%)
Feb 16, 2024
3.630
3.660
3.625
3.650
986,169
+0.04(+1.11%)
Feb 15, 2024
3.580
3.610
3.570
3.610
1,323,114
-0.02(-0.55%)
Feb 14, 2024
3.610
3.630
3.585
3.630
1,685,788
+0.00(+0.00%)
Feb 13, 2024
3.630
3.650
3.600
3.630
1,458,970
-0.01(-0.27%)
Feb 12, 2024
3.640
3.665
3.640
3.640
1,242,258
+0.01(+0.28%)
Feb 09, 2024
3.610
3.640
3.590
3.630
741,070
+0.03(+0.83%)
Feb 08, 2024
3.640
3.640
3.580
3.600
1,019,788
-0.11(-2.96%)
Feb 07, 2024
3.730
3.740
3.695
3.710
874,090
+0.00(+0.00%)
Feb 06, 2024
3.720
3.730
3.700
3.710
1,148,889
-0.10(-2.62%)
Feb 05, 2024
3.770
3.810
3.750
3.810
980,553
+0.08(+2.14%)
Feb 02, 2024
3.700
3.740
3.670
3.730
946,645
+0.07(+1.91%)
Feb 01, 2024
3.650
3.675
3.611
3.660
1,785,771
+0.02(+0.55%)
Jan 31, 2024
3.680
3.700
3.640
3.640
1,312,410
+0.02(+0.55%)
Jan 30, 2024
3.610
3.620
3.600
3.620
588,166
-0.01(-0.28%)
Jan 29, 2024
3.600
3.630
3.590
3.630
464,731
+0.05(+1.40%)
Jan 26, 2024
3.580
3.595
3.570
3.580
618,947
-0.07(-1.92%)
Jan 25, 2024
3.660
3.660
3.620
3.650
512,154
-0.02(-0.54%)
Jan 24, 2024
3.670
3.720
3.650
3.670
1,337,151
+0.15(+4.26%)
Jan 23, 2024
3.510
3.530
3.490
3.520
465,206
+0.00(+0.00%)
Jan 22, 2024
3.500
3.540
3.500
3.520
598,272
+0.04(+1.15%)
Jan 19, 2024
3.450
3.480
3.440
3.480
570,637
+0.00(+0.00%)
Jan 18, 2024
3.470
3.490
3.460
3.480
1,033,664
+0.02(+0.58%)
Jan 17, 2024
3.460
3.470
3.450
3.460
350,702
-0.03(-0.86%)
Jan 16, 2024
3.480
3.510
3.470
3.490
471,031
-0.02(-0.57%)
Jan 12, 2024
3.530
3.530
3.490
3.510
870,665
-0.01(-0.28%)
Jan 11, 2024
3.530
3.530
3.490
3.520
452,097
+0.05(+1.44%)
Jan 10, 2024
3.510
3.510
3.460
3.470
1,156,124
+0.00(+0.00%)
Jan 09, 2024
3.520
3.530
3.470
3.470
885,037
-0.13(-3.61%)
Jan 08, 2024
3.560
3.600
3.560
3.600
396,633
+0.04(+1.12%)
Jan 05, 2024
3.500
3.600
3.500
3.560
1,140,332
+0.13(+3.79%)
Jan 04, 2024
3.420
3.450
3.420
3.430
947,867
+0.02(+0.59%)
Jan 03, 2024
3.410
3.420
3.390
3.410
779,879
-0.01(-0.29%)
Jan 02, 2024
3.440
3.450
3.410
3.420
713,776
-0.02(-0.58%)
Dec 29, 2023
3.460
3.460
3.400
3.440
582,355
-0.02(-0.58%)
Dec 28, 2023
3.400
3.470
3.400
3.460
3,046,768
+0.09(+2.67%)
Dec 27, 2023
3.380
3.395
3.360
3.370
723,798
+0.00(+0.00%)
Dec 26, 2023
3.360
3.370
3.340
3.370
1,010,605
-0.01(-0.30%)
Dec 22, 2023
3.350
3.410
3.350
3.380
1,655,498
+0.08(+2.42%)
Dec 21, 2023
3.290
3.315
3.280
3.300
1,353,816
+0.03(+0.92%)
Dec 20, 2023
3.320
3.320
3.270
3.270
958,250
-0.01(-0.30%)
Dec 19, 2023
3.290
3.320
3.270
3.280
1,451,806
-0.07(-2.09%)
Dec 18, 2023
3.350
3.360
3.320
3.350
943,677
-0.02(-0.59%)
Dec 15, 2023
3.430
3.430
3.360
3.370
1,583,432
-0.09(-2.60%)
Dec 14, 2023
3.450
3.480
3.440
3.460
673,128
-0.03(-0.86%)
Dec 13, 2023
3.440
3.520
3.440
3.490
1,664,035
+0.05(+1.45%)
Dec 12, 2023
3.400
3.440
3.400
3.440
500,626
+0.00(+0.00%)
Dec 11, 2023
3.460
3.470
3.430
3.440
632,202
-0.05(-1.43%)
Dec 08, 2023
3.450
3.490
3.440
3.490
684,921
+0.03(+0.87%)
Dec 07, 2023
3.410
3.470
3.400
3.460
894,836
+0.13(+3.90%)
Dec 06, 2023
3.350
3.370
3.330
3.330
746,716
+0.00(+0.00%)
Dec 05, 2023
3.360
3.360
3.310
3.330
526,228
-0.06(-1.77%)
Dec 04, 2023
3.370
3.400
3.370
3.390
622,301
-0.07(-2.02%)
Dec 01, 2023
3.420
3.460
3.420
3.460
441,611
+0.04(+1.17%)
Nov 30, 2023
3.420
3.440
3.420
3.420
566,196
+0.01(+0.29%)
Nov 29, 2023
3.390
3.425
3.370
3.410
706,103
-0.08(-2.29%)
Nov 28, 2023
3.470
3.500
3.470
3.490
692,632
+0.01(+0.29%)
Nov 27, 2023
3.500
3.500
3.480
3.480
384,630
+0.04(+1.16%)
Nov 24, 2023
3.420
3.450
3.420
3.440
373,168
-0.01(-0.29%)
Nov 22, 2023
3.460
3.460
3.435
3.450
368,662
-0.02(-0.58%)
Nov 21, 2023
3.470
3.480
3.450
3.470
700,962
-0.02(-0.57%)
Nov 20, 2023
3.450
3.490
3.450
3.490
434,188
+0.05(+1.45%)
Nov 17, 2023
3.390
3.440
3.380
3.440
758,717
+0.11(+3.30%)
Nov 16, 2023
3.340
3.350
3.320
3.330
556,873
-0.03(-0.89%)
Nov 15, 2023
3.320
3.370
3.290
3.360
1,840,086
-0.07(-2.04%)
Nov 14, 2023
3.380
3.450
3.380
3.430
1,192,112
+0.10(+3.00%)
Nov 13, 2023
3.290
3.360
3.250
3.330
1,059,835
+0.07(+2.15%)
Nov 10, 2023
3.240
3.260
3.215
3.260
671,435
+0.07(+2.19%)
Nov 09, 2023
3.200
3.230
3.190
3.190
554,133
+0.02(+0.63%)
Nov 08, 2023
3.180
3.190
3.140
3.170
873,351
-0.19(-5.65%)
Nov 07, 2023
3.390
3.390
3.345
3.360
776,621
-0.07(-2.04%)
Nov 06, 2023
3.460
3.470
3.400
3.430
994,746
-0.19(-5.25%)
Nov 03, 2023
3.600
3.620
3.590
3.620
533,738
+0.05(+1.40%)
Nov 02, 2023
3.540
3.570
3.530
3.570
678,556
+0.04(+1.13%)
Nov 01, 2023
3.520
3.540
3.490
3.530
546,974
+0.09(+2.62%)
Oct 31, 2023
3.430
3.440
3.410
3.440
740,131
-0.02(-0.58%)
Oct 30, 2023
3.350
3.495
3.350
3.460
1,244,216
+0.08(+2.37%)
Oct 27, 2023
3.400
3.410
3.380
3.380
435,604
+0.04(+1.20%)
Oct 26, 2023
3.360
3.360
3.310
3.340
656,177
-0.03(-0.89%)
Oct 25, 2023
3.340
3.389
3.340
3.370
446,966
+0.03(+0.90%)
Oct 24, 2023
3.340
3.350
3.320
3.340
782,094
-0.01(-0.30%)
Oct 23, 2023
3.350
3.370
3.331
3.350
572,567
-0.02(-0.59%)
Oct 20, 2023
3.410
3.410
3.360
3.370
604,214
-0.03(-0.88%)
Oct 19, 2023
3.410
3.420
3.390
3.400
365,640
-0.01(-0.29%)
Oct 18, 2023
3.400
3.440
3.400
3.410
376,994
+0.01(+0.29%)
Oct 17, 2023
3.380
3.430
3.360
3.400
531,594
+0.02(+0.59%)
Oct 16, 2023
3.350
3.390
3.350
3.380
551,923
+0.01(+0.30%)
Oct 13, 2023
3.380
3.400
3.350
3.370
570,807
-0.05(-1.46%)
Oct 12, 2023
3.460
3.480
3.405
3.420
478,872
+0.01(+0.29%)
Oct 11, 2023
3.430
3.435
3.410
3.410
293,465
-0.03(-0.87%)
Oct 10, 2023
3.430
3.460
3.390
3.440
931,128
+0.07(+2.08%)
Oct 09, 2023
3.370
3.380
3.360
3.370
294,107
+0.00(+0.00%)
Oct 06, 2023
3.370
3.400
3.345
3.370
501,977
-0.01(-0.30%)
Oct 05, 2023
3.350
3.390
3.350
3.380
523,625
+0.09(+2.74%)
Oct 04, 2023
3.300
3.300
3.255
3.290
664,371
-0.11(-3.24%)
Oct 03, 2023
3.400
3.410
3.380
3.400
359,143
-0.04(-1.16%)
Oct 02, 2023
3.500
3.500
3.420
3.440
648,178
+0.01(+0.29%)
Sep 29, 2023
3.440
3.450
3.430
3.430
683,900
-0.10(-2.83%)
Sep 28, 2023
3.530
3.540
3.490
3.530
640,808
+0.04(+1.08%)
Sep 27, 2023
3.482
3.502
3.453
3.492
579,069
+0.03(+0.85%)
Sep 26, 2023
3.492
3.512
3.463
3.463
491,018
-0.04(-1.12%)
Sep 25, 2023
3.512
3.507
3.486
3.502
569,381
-0.08(-2.19%)
Sep 22, 2023
3.610
3.630
3.581
3.581
636,653
+0.03(+0.83%)
Sep 21, 2023
3.541
3.571
3.541
3.551
498,590
+0.03(+0.84%)
Sep 20, 2023
3.581
3.581
3.512
3.522
480,687
-0.06(-1.64%)
Sep 19, 2023
3.531
3.590
3.531
3.581
385,116
+0.07(+1.96%)
Sep 18, 2023
3.502
3.512
3.485
3.512
320,693
+0.01(+0.28%)
Sep 15, 2023
3.522
3.541
3.502
3.502
394,687
-0.07(-1.92%)
Sep 14, 2023
3.551
3.581
3.546
3.571
596,351
+0.06(+1.68%)
Sep 13, 2023
3.502
3.531
3.502
3.512
506,838
+0.03(+0.85%)
Sep 12, 2023
3.463
3.492
3.455
3.482
425,208
+0.03(+0.85%)
Sep 11, 2023
3.424
3.482
3.424
3.453
566,715
+0.16(+4.76%)
Sep 08, 2023
3.316
3.316
3.276
3.296
479,628
-0.04(-1.18%)
Sep 07, 2023
3.325
3.335
3.306
3.335
272,365
+0.00(+0.00%)
Sep 06, 2023
3.316
3.345
3.316
3.335
467,569
+0.04(+1.19%)
Sep 05, 2023
3.296
3.325
3.286
3.296
270,644
+0.00(+0.00%)
Sep 01, 2023
3.286
3.316
3.286
3.296
422,601
+0.08(+2.44%)
Aug 31, 2023
3.237
3.247
3.213
3.218
1,042,675
-0.01(-0.30%)
Aug 30, 2023
3.237
3.262
3.227
3.227
301,178
+0.00(+0.00%)
Aug 29, 2023
3.188
3.227
3.154
3.227
680,634
-0.01(-0.30%)
Aug 28, 2023
3.198
3.237
3.188
3.237
603,587
+0.09(+2.80%)
Aug 25, 2023
3.169
3.169
3.139
3.149
438,854
+0.00(+0.00%)
Aug 24, 2023
3.139
3.159
3.129
3.149
531,947
-0.01(-0.31%)
Aug 23, 2023
3.129
3.159
3.124
3.159
469,408
+0.05(+1.58%)
Aug 22, 2023
3.100
3.119
3.090
3.110
502,508
+0.05(+1.60%)
Aug 21, 2023
3.051
3.061
3.031
3.061
555,486
+0.01(+0.32%)
Aug 18, 2023
3.061
3.070
3.031
3.051
1,708,432
-0.01(-0.32%)
Aug 17, 2023
3.100
3.100
3.061
3.061
512,114
+0.02(+0.65%)
Aug 16, 2023
3.080
3.080
3.031
3.041
637,803
-0.07(-2.21%)
Aug 15, 2023
3.139
3.139
3.100
3.110
671,945
-0.05(-1.55%)
Aug 14, 2023
3.159
3.169
3.100
3.159
492,620
-0.04(-1.23%)
Aug 11, 2023
3.208
3.214
3.190
3.198
348,749
-0.01(-0.31%)
Aug 10, 2023
3.208
3.227
3.188
3.208
424,583
+0.00(+0.00%)
Aug 09, 2023
3.218
3.218
3.152
3.208
620,664
-0.05(-1.51%)
Aug 08, 2023
3.267
3.267
3.227
3.257
396,253
-0.04(-1.19%)
Aug 07, 2023
3.286
3.316
3.276
3.296
294,890
+0.00(+0.00%)
Aug 04, 2023
3.286
3.325
3.276
3.296
525,062
+0.04(+1.20%)
Aug 03, 2023
3.257
3.257
3.227
3.257
765,237
-0.01(-0.30%)
Aug 02, 2023
3.296
3.296
3.247
3.267
551,290
-0.05(-1.48%)
Aug 01, 2023
3.355
3.404
3.296
3.316
572,229
-0.06(-1.74%)
Jul 31, 2023
3.384
3.384
3.326
3.375
408,905
+0.01(+0.29%)
Jul 28, 2023
3.306
3.384
3.306
3.365
922,282
+0.16(+4.89%)
Jul 27, 2023
3.178
3.281
3.173
3.208
1,491,401
+0.07(+2.19%)
Jul 26, 2023
3.129
3.159
3.129
3.139
229,821
+0.02(+0.63%)
Jul 25, 2023
3.119
3.139
3.110
3.119
336,815
+0.01(+0.32%)
Jul 24, 2023
3.110
3.110
3.080
3.110
869,854
-0.01(-0.31%)
Jul 21, 2023
3.208
3.208
3.110
3.119
793,103
-0.06(-1.85%)
Jul 20, 2023
3.188
3.193
3.140
3.178
1,281,720
-0.02(-0.61%)
Jul 19, 2023
3.227
3.227
3.178
3.198
353,239
-0.05(-1.51%)
Jul 18, 2023
3.208
3.247
3.208
3.247
959,335
+0.12(+3.76%)
Jul 17, 2023
3.139
3.169
3.110
3.129
401,386
-0.01(-0.31%)
Jul 14, 2023
3.169
3.169
3.129
3.139
269,495
-0.06(-1.84%)
Jul 13, 2023
3.208
3.208
3.169
3.198
841,057
-0.01(-0.31%)
Jul 12, 2023
3.159
3.227
3.159
3.208
664,648
+0.11(+3.48%)
Jul 11, 2023
3.090
3.110
3.051
3.100
742,694
-0.01(-0.32%)
Jul 10, 2023
3.080
3.110
3.080
3.110
602,721
+0.03(+0.96%)
Jul 07, 2023
3.021
3.090
3.021
3.080
620,682
+0.05(+1.62%)
Jul 06, 2023
3.031
3.041
3.012
3.031
548,744
-0.04(-1.28%)
Jul 05, 2023
3.070
3.100
3.070
3.070
1,006,611
+0.07(+2.29%)
Jul 03, 2023
2.992
3.012
2.982
3.002
517,150
-0.01(-0.33%)
Jun 30, 2023
2.992
3.012
2.977
3.012
407,025
+0.02(+0.66%)
Jun 29, 2023
2.982
3.002
2.972
2.992
647,328
+0.01(+0.33%)
Jun 28, 2023
2.963
3.002
2.963
2.982
600,633
+0.06(+2.01%)
Jun 27, 2023
2.904
2.923
2.894
2.923
428,616
+0.02(+0.68%)
Jun 26, 2023
2.904
2.904
2.884
2.904
401,382
-0.01(-0.34%)
Jun 23, 2023
2.923
2.923
2.894
2.913
496,681
-0.04(-1.33%)
Jun 22, 2023
2.963
2.972
2.943
2.953
419,332
+0.02(+0.67%)
Jun 21, 2023
2.904
2.963
2.904
2.933
2,258,689
+0.06(+2.05%)
Jun 20, 2023
2.923
2.933
2.869
2.874
539,935
-0.05(-1.68%)
Jun 16, 2023
2.933
2.953
2.913
2.923
332,310
-0.02(-0.67%)
Jun 15, 2023
2.953
2.963
2.933
2.943
810,096
-0.04(-1.32%)
Jun 14, 2023
3.002
3.012
2.972
2.982
455,142
+0.01(+0.33%)
Jun 13, 2023
2.972
2.991
2.963
2.972
847,241
+0.06(+2.02%)
Jun 12, 2023
2.963
2.963
2.904
2.913
763,365
-0.07(-2.30%)
Jun 09, 2023
2.992
3.002
2.933
2.982
2,859,285
+0.01(+0.33%)
Jun 08, 2023
2.963
2.982
2.963
2.972
496,961
+0.02(+0.66%)
Jun 07, 2023
2.982
2.982
2.948
2.953
554,322
-0.05(-1.63%)
Jun 06, 2023
2.963
3.002
2.933
3.002
524,586
+0.04(+1.32%)
Jun 05, 2023
2.997
3.012
2.954
2.963
987,656
-0.03(-0.98%)
Jun 02, 2023
2.972
3.012
2.963
2.992
1,371,509
+0.04(+1.33%)
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.