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
Nine Energy Service Inc
(NY:
NINE
)
1.660
+0.020 (+1.22%)
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
1.630
1.700
1.630
1.660
476,508
+0.02(+1.22%)
May 23, 2024
1.750
1.770
1.630
1.640
567,795
-0.11(-6.29%)
May 22, 2024
1.810
1.835
1.740
1.750
658,561
-0.11(-5.91%)
May 21, 2024
1.870
1.880
1.835
1.860
507,983
-0.05(-2.62%)
May 20, 2024
1.850
1.920
1.850
1.910
554,648
+0.04(+2.14%)
May 17, 2024
1.800
1.900
1.790
1.870
847,816
+0.05(+2.75%)
May 16, 2024
1.840
1.860
1.790
1.820
647,762
-0.03(-1.62%)
May 15, 2024
1.970
1.980
1.820
1.850
1,259,742
-0.07(-3.65%)
May 14, 2024
1.840
1.940
1.840
1.920
742,263
+0.10(+5.49%)
May 13, 2024
1.850
1.925
1.810
1.820
787,967
-0.07(-3.70%)
May 10, 2024
1.980
2.065
1.850
1.890
796,238
-0.06(-3.08%)
May 09, 2024
2.000
2.030
1.930
1.950
705,858
-0.06(-2.99%)
May 08, 2024
2.060
2.070
1.940
2.010
940,744
-0.07(-3.37%)
May 07, 2024
2.220
2.240
1.980
2.080
1,172,315
-0.14(-6.31%)
May 06, 2024
2.250
2.300
2.210
2.220
328,373
+0.02(+0.91%)
May 03, 2024
2.130
2.250
2.120
2.200
442,852
+0.08(+3.77%)
May 02, 2024
2.150
2.160
2.090
2.120
259,141
+0.02(+0.95%)
May 01, 2024
2.160
2.200
2.095
2.100
580,258
-0.06(-2.78%)
Apr 30, 2024
2.270
2.300
2.155
2.160
457,366
-0.13(-5.68%)
Apr 29, 2024
2.320
2.371
2.265
2.290
259,914
-0.02(-0.87%)
Apr 26, 2024
2.260
2.355
2.240
2.310
237,795
+0.03(+1.32%)
Apr 25, 2024
2.290
2.320
2.230
2.280
187,582
-0.02(-0.87%)
Apr 24, 2024
2.420
2.425
2.290
2.300
359,278
-0.12(-4.96%)
Apr 23, 2024
2.380
2.480
2.320
2.420
311,022
+0.00(+0.00%)
Apr 22, 2024
2.660
2.672
2.385
2.420
788,136
-0.30(-11.03%)
Apr 19, 2024
2.630
2.760
2.570
2.720
597,338
+0.18(+7.09%)
Apr 18, 2024
2.620
2.665
2.530
2.540
205,583
-0.07(-2.68%)
Apr 17, 2024
2.610
2.710
2.564
2.610
452,360
-0.05(-1.88%)
Apr 16, 2024
2.750
2.770
2.520
2.660
768,883
-0.14(-5.00%)
Apr 15, 2024
2.820
3.040
2.770
2.800
979,203
-0.02(-0.71%)
Apr 12, 2024
2.970
3.260
2.730
2.820
2,764,243
-0.03(-1.05%)
Apr 11, 2024
2.990
2.990
2.825
2.850
412,252
-0.11(-3.72%)
Apr 10, 2024
2.860
3.015
2.770
2.960
616,681
+0.04(+1.37%)
Apr 09, 2024
2.860
3.110
2.790
2.920
1,600,401
+0.05(+1.74%)
Apr 08, 2024
2.630
2.955
2.572
2.870
1,202,924
+0.27(+10.38%)
Apr 05, 2024
2.430
2.670
2.350
2.600
910,059
+0.18(+7.44%)
Apr 04, 2024
2.550
2.575
2.360
2.420
635,887
-0.11(-4.35%)
Apr 03, 2024
2.380
2.560
2.370
2.530
850,429
+0.15(+6.30%)
Apr 02, 2024
2.250
2.465
2.180
2.380
1,115,512
+0.16(+7.21%)
Apr 01, 2024
2.270
2.300
2.170
2.220
405,745
-0.02(-0.89%)
Mar 28, 2024
2.280
2.390
2.220
2.240
375,461
-0.02(-0.88%)
Mar 27, 2024
2.100
2.260
2.070
2.260
591,861
+0.14(+6.60%)
Mar 26, 2024
2.200
2.200
2.105
2.120
276,048
-0.04(-1.85%)
Mar 25, 2024
2.160
2.270
2.120
2.160
407,825
-0.02(-0.92%)
Mar 22, 2024
2.150
2.210
2.100
2.180
501,605
+0.00(+0.00%)
Mar 21, 2024
2.180
2.240
2.160
2.180
199,295
-0.01(-0.46%)
Mar 20, 2024
2.150
2.230
2.130
2.190
341,462
+0.02(+0.92%)
Mar 19, 2024
2.160
2.269
2.130
2.170
538,329
+0.00(+0.00%)
Mar 18, 2024
2.170
2.175
2.083
2.170
265,750
+0.03(+1.40%)
Mar 15, 2024
2.140
2.200
2.110
2.140
487,244
+0.02(+0.94%)
Mar 14, 2024
2.190
2.190
2.030
2.120
633,624
-0.06(-2.75%)
Mar 13, 2024
2.120
2.250
2.120
2.180
394,475
+0.06(+2.83%)
Mar 12, 2024
2.340
2.340
2.080
2.120
979,798
-0.24(-10.17%)
Mar 11, 2024
2.230
2.380
2.170
2.360
827,812
+0.14(+6.31%)
Mar 08, 2024
2.060
2.400
2.040
2.220
1,677,958
+0.24(+12.12%)
Mar 07, 2024
2.110
2.151
1.970
1.980
809,174
-0.10(-4.81%)
Mar 06, 2024
2.120
2.150
2.060
2.080
412,959
-0.05(-2.35%)
Mar 05, 2024
2.040
2.160
2.010
2.130
316,524
+0.09(+4.41%)
Mar 04, 2024
2.250
2.260
2.030
2.040
620,882
-0.22(-9.73%)
Mar 01, 2024
2.180
2.290
2.150
2.260
566,106
+0.09(+4.15%)
Feb 29, 2024
2.150
2.245
2.127
2.170
398,560
+0.03(+1.40%)
Feb 28, 2024
2.040
2.180
2.040
2.140
293,331
+0.06(+2.88%)
Feb 27, 2024
2.090
2.099
2.020
2.080
319,644
+0.02(+0.97%)
Feb 26, 2024
2.060
2.150
2.020
2.060
489,890
-0.02(-0.96%)
Feb 23, 2024
2.100
2.110
1.970
2.080
716,344
-0.07(-3.26%)
Feb 22, 2024
2.120
2.190
2.080
2.150
455,873
+0.04(+1.90%)
Feb 21, 2024
2.190
2.205
2.100
2.110
333,428
-0.05(-2.31%)
Feb 20, 2024
2.270
2.270
2.130
2.160
477,587
-0.12(-5.26%)
Feb 16, 2024
2.200
2.291
2.190
2.280
369,738
+0.03(+1.33%)
Feb 15, 2024
2.100
2.260
2.100
2.250
637,646
+0.15(+7.14%)
Feb 14, 2024
2.140
2.203
2.100
2.100
486,527
-0.03(-1.41%)
Feb 13, 2024
2.300
2.300
2.110
2.130
594,207
-0.20(-8.58%)
Feb 12, 2024
2.220
2.370
2.200
2.330
552,884
+0.11(+4.95%)
Feb 09, 2024
2.160
2.240
2.160
2.220
437,117
+0.03(+1.37%)
Feb 08, 2024
2.130
2.260
2.120
2.190
334,719
+0.07(+3.30%)
Feb 07, 2024
2.240
2.250
2.100
2.120
448,603
-0.07(-3.20%)
Feb 06, 2024
2.240
2.269
2.160
2.190
558,613
-0.06(-2.67%)
Feb 05, 2024
2.230
2.305
2.160
2.250
437,582
+0.00(+0.00%)
Feb 02, 2024
2.380
2.400
2.205
2.250
644,160
-0.20(-8.16%)
Feb 01, 2024
2.420
2.560
2.360
2.450
694,558
+0.04(+1.66%)
Jan 31, 2024
2.670
2.670
2.400
2.410
658,139
-0.21(-8.02%)
Jan 30, 2024
2.610
2.650
2.510
2.620
457,378
-0.03(-1.13%)
Jan 29, 2024
2.590
2.660
2.470
2.650
504,129
+0.05(+1.92%)
Jan 26, 2024
2.570
2.720
2.510
2.600
565,054
+0.03(+1.17%)
Jan 25, 2024
2.440
2.580
2.380
2.570
998,173
+0.15(+6.20%)
Jan 24, 2024
2.360
2.425
2.315
2.420
777,332
+0.13(+5.68%)
Jan 23, 2024
2.390
2.465
2.255
2.290
865,972
-0.09(-3.78%)
Jan 22, 2024
2.350
2.410
2.310
2.380
914,444
+0.04(+1.71%)
Jan 19, 2024
2.280
2.360
2.250
2.340
740,561
+0.04(+1.74%)
Jan 18, 2024
2.380
2.420
2.220
2.300
706,209
-0.06(-2.54%)
Jan 17, 2024
2.360
2.505
2.325
2.360
622,012
+0.01(+0.43%)
Jan 16, 2024
2.560
2.640
2.315
2.350
1,110,420
-0.23(-8.91%)
Jan 12, 2024
2.670
2.839
2.520
2.580
1,102,919
+0.00(+0.00%)
Jan 11, 2024
2.610
2.705
2.553
2.580
829,969
+0.00(+0.00%)
Jan 10, 2024
2.700
2.710
2.480
2.580
828,329
-0.10(-3.73%)
Jan 09, 2024
2.680
2.740
2.590
2.680
526,001
-0.01(-0.37%)
Jan 08, 2024
2.610
2.690
2.400
2.690
963,310
+0.01(+0.37%)
Jan 05, 2024
2.580
2.835
2.559
2.680
1,007,999
+0.15(+5.93%)
Jan 04, 2024
2.720
2.730
2.500
2.530
938,086
-0.17(-6.30%)
Jan 03, 2024
2.770
2.840
2.615
2.700
1,074,550
-0.07(-2.53%)
Jan 02, 2024
2.750
3.020
2.723
2.770
1,674,592
+0.09(+3.36%)
Dec 29, 2023
2.800
2.840
2.670
2.680
708,640
-0.11(-3.94%)
Dec 28, 2023
2.830
2.910
2.745
2.790
1,007,971
-0.03(-1.06%)
Dec 27, 2023
2.910
2.959
2.810
2.820
745,245
-0.09(-3.09%)
Dec 26, 2023
2.690
3.054
2.675
2.910
1,767,107
+0.28(+10.65%)
Dec 22, 2023
2.690
2.750
2.610
2.630
733,248
-0.06(-2.23%)
Dec 21, 2023
2.750
2.810
2.487
2.690
1,146,586
+0.01(+0.37%)
Dec 20, 2023
2.530
2.980
2.530
2.680
2,392,617
+0.18(+7.20%)
Dec 19, 2023
2.340
2.530
2.340
2.500
588,169
+0.19(+8.23%)
Dec 18, 2023
2.270
2.370
2.240
2.310
612,699
+0.08(+3.59%)
Dec 15, 2023
2.260
2.280
2.150
2.230
573,542
+0.01(+0.45%)
Dec 14, 2023
2.280
2.390
2.190
2.220
938,390
+0.00(+0.00%)
Dec 13, 2023
2.060
2.249
1.995
2.220
904,264
+0.15(+7.25%)
Dec 12, 2023
2.130
2.130
2.010
2.070
588,027
-0.09(-4.17%)
Dec 11, 2023
2.200
2.200
2.100
2.160
410,028
-0.04(-1.82%)
Dec 08, 2023
2.150
2.275
2.120
2.200
736,204
+0.10(+4.76%)
Dec 07, 2023
2.000
2.100
1.988
2.100
649,715
+0.11(+5.53%)
Dec 06, 2023
2.080
2.150
1.980
1.990
586,969
-0.10(-4.78%)
Dec 05, 2023
2.220
2.220
2.080
2.090
586,872
-0.13(-5.86%)
Dec 04, 2023
2.220
2.270
2.150
2.220
365,346
-0.01(-0.45%)
Dec 01, 2023
2.200
2.325
2.160
2.230
771,601
+0.03(+1.36%)
Nov 30, 2023
2.190
2.300
2.115
2.200
1,075,055
+0.07(+3.29%)
Nov 29, 2023
2.170
2.180
2.100
2.130
704,260
-0.02(-0.93%)
Nov 28, 2023
2.040
2.165
1.990
2.150
1,325,333
+0.16(+8.04%)
Nov 27, 2023
2.070
2.070
1.930
1.990
885,660
-0.08(-3.86%)
Nov 24, 2023
2.020
2.130
2.020
2.070
268,470
+0.06(+2.99%)
Nov 22, 2023
1.970
2.030
1.785
2.010
1,561,989
-0.04(-1.95%)
Nov 21, 2023
2.090
2.124
2.000
2.050
897,867
-0.09(-4.21%)
Nov 20, 2023
2.000
2.140
1.960
2.140
1,132,092
+0.18(+9.18%)
Nov 17, 2023
1.940
2.000
1.930
1.960
922,154
+0.08(+4.26%)
Nov 16, 2023
2.060
2.065
1.840
1.880
1,719,282
-0.18(-8.74%)
Nov 15, 2023
2.160
2.240
2.050
2.060
1,343,596
-0.08(-3.74%)
Nov 14, 2023
2.190
2.290
2.130
2.140
1,021,306
+0.01(+0.47%)
Nov 13, 2023
2.300
2.305
2.110
2.130
933,999
-0.19(-8.19%)
Nov 10, 2023
2.280
2.390
2.210
2.320
1,293,798
+0.09(+4.04%)
Nov 09, 2023
2.410
2.520
2.220
2.230
1,529,772
-0.17(-7.08%)
Nov 08, 2023
2.420
2.646
2.330
2.400
1,497,823
-0.14(-5.51%)
Nov 07, 2023
3.250
3.270
2.400
2.540
3,483,828
-0.89(-25.95%)
Nov 06, 2023
3.630
3.680
3.410
3.430
1,059,276
-0.20(-5.51%)
Nov 03, 2023
3.550
3.705
3.550
3.630
503,920
+0.08(+2.25%)
Nov 02, 2023
3.540
3.610
3.440
3.550
705,773
+0.08(+2.31%)
Nov 01, 2023
3.530
3.599
3.420
3.470
452,102
-0.05(-1.42%)
Oct 31, 2023
3.610
3.625
3.460
3.520
364,027
-0.08(-2.22%)
Oct 30, 2023
3.590
3.710
3.490
3.600
357,855
+0.01(+0.28%)
Oct 27, 2023
3.540
3.630
3.440
3.590
555,447
+0.05(+1.41%)
Oct 26, 2023
3.590
3.590
3.430
3.540
518,685
-0.13(-3.54%)
Oct 25, 2023
3.760
3.810
3.610
3.670
695,809
-0.09(-2.39%)
Oct 24, 2023
3.910
3.950
3.750
3.760
662,616
-0.10(-2.59%)
Oct 23, 2023
3.900
3.970
3.770
3.860
563,117
-0.08(-2.03%)
Oct 20, 2023
4.030
4.070
3.850
3.940
621,189
-0.13(-3.19%)
Oct 19, 2023
4.010
4.215
3.835
4.070
626,972
+0.02(+0.49%)
Oct 18, 2023
4.180
4.210
4.030
4.050
571,584
-0.12(-2.88%)
Oct 17, 2023
3.970
4.215
3.970
4.170
373,588
+0.16(+3.99%)
Oct 16, 2023
4.090
4.128
3.820
4.010
741,599
-0.04(-0.99%)
Oct 13, 2023
4.150
4.240
4.010
4.050
1,028,565
+0.00(+0.00%)
Oct 12, 2023
4.430
4.480
4.020
4.050
940,038
-0.31(-7.11%)
Oct 11, 2023
4.190
4.400
4.130
4.360
744,124
+0.11(+2.59%)
Oct 10, 2023
4.130
4.320
4.090
4.250
871,214
+0.13(+3.16%)
Oct 09, 2023
3.820
4.157
3.820
4.120
1,579,985
+0.51(+14.13%)
Oct 06, 2023
3.420
3.710
3.380
3.610
625,472
+0.23(+6.80%)
Oct 05, 2023
3.310
3.450
3.240
3.380
841,310
+0.01(+0.30%)
Oct 04, 2023
3.470
3.475
3.300
3.370
688,019
-0.14(-3.99%)
Oct 03, 2023
3.550
3.610
3.420
3.510
596,810
-0.07(-1.96%)
Oct 02, 2023
3.860
3.860
3.570
3.580
1,431,297
-0.54(-13.11%)
Sep 29, 2023
4.430
4.430
3.835
4.120
2,388,847
-0.41(-9.05%)
Sep 28, 2023
4.570
4.660
4.510
4.530
427,744
-0.05(-1.09%)
Sep 27, 2023
4.240
4.680
4.240
4.580
865,827
+0.42(+10.10%)
Sep 26, 2023
4.170
4.300
4.128
4.160
253,668
-0.11(-2.58%)
Sep 25, 2023
4.140
4.325
4.260
4.270
400,489
+0.09(+2.15%)
Sep 22, 2023
4.230
4.320
4.075
4.180
435,703
+0.01(+0.24%)
Sep 21, 2023
4.330
4.330
4.145
4.170
656,138
-0.16(-3.70%)
Sep 20, 2023
4.380
4.450
4.270
4.330
525,956
-0.09(-2.04%)
Sep 19, 2023
4.540
4.655
4.370
4.420
761,619
-0.05(-1.12%)
Sep 18, 2023
4.550
4.620
4.415
4.470
504,216
-0.07(-1.54%)
Sep 15, 2023
4.760
4.780
4.530
4.540
778,478
-0.24(-5.02%)
Sep 14, 2023
4.690
4.835
4.620
4.780
767,186
+0.19(+4.14%)
Sep 13, 2023
4.840
4.840
4.530
4.590
605,832
-0.21(-4.37%)
Sep 12, 2023
4.670
4.830
4.610
4.800
658,927
+0.20(+4.35%)
Sep 11, 2023
4.590
4.780
4.530
4.600
578,792
+0.10(+2.22%)
Sep 08, 2023
4.470
4.715
4.420
4.500
490,366
+0.06(+1.35%)
Sep 07, 2023
4.560
4.614
4.390
4.440
506,183
-0.21(-4.52%)
Sep 06, 2023
4.640
4.729
4.565
4.650
521,631
+0.01(+0.22%)
Sep 05, 2023
4.680
4.850
4.609
4.640
644,767
+0.00(+0.00%)
Sep 01, 2023
4.700
4.920
4.580
4.640
1,030,277
+0.04(+0.87%)
Aug 31, 2023
4.430
4.661
4.405
4.600
781,645
+0.23(+5.26%)
Aug 30, 2023
4.410
4.450
4.310
4.370
460,333
+0.00(+0.00%)
Aug 29, 2023
4.280
4.405
4.160
4.370
513,340
+0.11(+2.58%)
Aug 28, 2023
4.060
4.400
4.040
4.260
843,485
+0.24(+5.97%)
Aug 25, 2023
3.890
4.090
3.860
4.020
669,794
+0.18(+4.69%)
Aug 24, 2023
3.910
4.055
3.815
3.840
829,285
-0.13(-3.27%)
Aug 23, 2023
3.900
3.995
3.790
3.970
476,171
+0.00(+0.00%)
Aug 22, 2023
4.150
4.200
3.960
3.970
617,137
-0.18(-4.34%)
Aug 21, 2023
4.050
4.320
4.050
4.150
578,478
+0.12(+2.98%)
Aug 18, 2023
4.070
4.120
3.925
4.030
737,828
-0.08(-1.95%)
Aug 17, 2023
4.090
4.200
4.050
4.110
560,611
+0.02(+0.49%)
Aug 16, 2023
4.020
4.250
4.020
4.090
567,711
-0.03(-0.73%)
Aug 15, 2023
4.270
4.326
4.060
4.120
1,000,254
-0.27(-6.15%)
Aug 14, 2023
4.540
4.560
4.340
4.390
705,003
-0.24(-5.18%)
Aug 11, 2023
4.960
5.010
4.455
4.630
1,911,784
-0.32(-6.46%)
Aug 10, 2023
4.880
5.295
4.790
4.950
1,298,208
+0.05(+1.02%)
Aug 09, 2023
4.640
5.275
4.640
4.900
1,909,040
+0.28(+6.06%)
Aug 08, 2023
4.370
4.620
4.230
4.620
1,417,366
+0.05(+1.09%)
Aug 07, 2023
4.540
4.660
4.160
4.570
1,649,525
+0.07(+1.56%)
Aug 04, 2023
4.500
5.585
4.350
4.500
5,096,048
-0.29(-6.05%)
Aug 03, 2023
4.700
4.860
4.650
4.790
551,004
+0.12(+2.57%)
Aug 02, 2023
4.810
4.830
4.520
4.670
776,573
-0.24(-4.89%)
Aug 01, 2023
5.010
5.080
4.790
4.910
586,809
-0.12(-2.39%)
Jul 31, 2023
4.750
5.190
4.750
5.030
1,327,735
+0.33(+7.02%)
Jul 28, 2023
4.800
4.840
4.630
4.700
703,567
-0.07(-1.47%)
Jul 27, 2023
4.890
5.000
4.720
4.770
718,684
-0.10(-2.05%)
Jul 26, 2023
4.630
4.950
4.480
4.870
1,485,728
+0.13(+2.74%)
Jul 25, 2023
5.000
5.000
4.700
4.740
942,187
-0.24(-4.82%)
Jul 24, 2023
4.980
5.150
4.820
4.980
790,405
+0.01(+0.20%)
Jul 21, 2023
4.940
5.180
4.810
4.970
997,832
+0.06(+1.22%)
Jul 20, 2023
4.860
5.020
4.800
4.910
572,267
+0.11(+2.29%)
Jul 19, 2023
5.030
5.100
4.680
4.800
1,177,141
-0.21(-4.19%)
Jul 18, 2023
4.960
5.390
4.930
5.010
1,262,831
+0.05(+1.01%)
Jul 17, 2023
4.650
4.970
4.610
4.960
943,044
+0.31(+6.67%)
Jul 14, 2023
5.080
5.090
4.600
4.650
1,273,724
-0.47(-9.18%)
Jul 13, 2023
4.930
5.210
4.841
5.120
1,373,757
+0.20(+4.07%)
Jul 12, 2023
5.060
5.240
4.650
4.920
2,063,015
+0.02(+0.41%)
Jul 11, 2023
4.500
4.900
4.450
4.900
1,744,969
+0.45(+10.11%)
Jul 10, 2023
4.190
4.480
4.090
4.450
2,118,504
+0.29(+6.97%)
Jul 07, 2023
3.560
4.250
3.560
4.160
1,597,601
+0.57(+15.88%)
Jul 06, 2023
3.820
3.960
3.470
3.590
941,101
-0.23(-6.02%)
Jul 05, 2023
4.040
4.067
3.740
3.820
1,167,463
-0.20(-4.98%)
Jul 03, 2023
3.880
4.070
3.859
4.020
830,556
+0.19(+4.96%)
Jun 30, 2023
3.710
3.860
3.600
3.830
1,206,642
+0.18(+4.93%)
Jun 29, 2023
3.550
3.740
3.450
3.650
738,219
+0.16(+4.58%)
Jun 28, 2023
3.380
3.530
3.290
3.490
652,845
+0.11(+3.25%)
Jun 27, 2023
3.390
3.430
3.280
3.380
333,929
+0.02(+0.60%)
Jun 26, 2023
3.300
3.460
3.300
3.360
363,930
+0.05(+1.51%)
Jun 23, 2023
3.220
3.330
3.150
3.310
429,773
+0.02(+0.61%)
Jun 22, 2023
3.410
3.410
3.249
3.290
695,551
-0.22(-6.27%)
Jun 21, 2023
3.200
3.535
3.180
3.510
1,066,874
+0.29(+9.01%)
Jun 20, 2023
3.270
3.270
3.070
3.220
941,346
-0.03(-0.92%)
Jun 16, 2023
3.510
3.510
3.250
3.250
848,545
-0.24(-6.88%)
Jun 15, 2023
3.210
3.550
3.210
3.490
901,001
+0.28(+8.72%)
Jun 14, 2023
3.510
3.510
3.190
3.210
1,179,957
-0.20(-5.87%)
Jun 13, 2023
3.420
3.770
3.370
3.410
1,125,047
+0.08(+2.40%)
Jun 12, 2023
3.330
3.440
3.310
3.330
432,478
-0.13(-3.76%)
Jun 09, 2023
3.500
3.560
3.320
3.460
477,622
-0.04(-1.14%)
Jun 08, 2023
3.700
3.735
3.445
3.500
976,494
-0.20(-5.41%)
Jun 07, 2023
3.450
3.735
3.410
3.700
1,218,221
+0.31(+9.14%)
Jun 06, 2023
3.160
3.410
3.122
3.390
359,110
+0.14(+4.31%)
Jun 05, 2023
3.550
3.600
3.250
3.250
1,030,755
-0.12(-3.56%)
Jun 02, 2023
3.230
3.380
3.150
3.370
741,819
+0.25(+8.01%)
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.