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
Societe Generale Spo ADR
(OP:
SCGLY
)
4.860
+0.110 (+2.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 28, 2021
6.380
6.460
6.350
6.450
66,058
+0.05(+0.78%)
May 27, 2021
6.360
6.430
6.350
6.400
107,300
+0.20(+3.23%)
May 26, 2021
6.170
6.230
6.150
6.200
196,466
-0.12(-1.90%)
May 25, 2021
6.367
6.380
6.300
6.320
72,156
+0.03(+0.48%)
May 24, 2021
6.288
6.290
6.240
6.290
37,455
+0.12(+1.94%)
May 21, 2021
6.235
6.360
6.170
6.170
45,290
-0.14(-2.22%)
May 20, 2021
6.360
6.440
6.270
6.310
110,284
-0.01(-0.16%)
May 19, 2021
6.298
6.340
6.210
6.320
79,011
-0.02(-0.32%)
May 18, 2021
6.400
6.450
6.320
6.340
58,492
-0.06(-0.94%)
May 17, 2021
6.350
6.400
6.310
6.400
45,894
+0.03(+0.47%)
May 14, 2021
6.340
6.410
6.340
6.370
143,902
+0.12(+1.84%)
May 13, 2021
6.220
6.280
6.190
6.255
234,890
+0.08(+1.38%)
May 12, 2021
6.140
6.280
6.140
6.170
86,437
+0.05(+0.82%)
May 11, 2021
6.170
6.210
6.110
6.120
149,698
-0.07(-1.13%)
May 10, 2021
6.270
6.340
6.190
6.190
205,256
+0.09(+1.48%)
May 07, 2021
5.970
6.110
5.970
6.100
87,242
+0.07(+1.16%)
May 06, 2021
5.950
6.070
5.950
6.030
141,587
+0.35(+6.16%)
May 05, 2021
5.620
5.820
5.620
5.680
54,053
+0.06(+1.16%)
May 04, 2021
5.740
5.740
5.580
5.615
108,835
-0.13(-2.35%)
May 03, 2021
5.710
5.800
5.710
5.750
80,178
+0.05(+0.96%)
Apr 30, 2021
5.705
5.740
5.690
5.695
65,000
-0.13(-2.23%)
Apr 29, 2021
5.820
5.862
5.780
5.825
57,059
+0.09(+1.66%)
Apr 28, 2021
5.740
5.740
5.682
5.730
224,374
+0.21(+3.80%)
Apr 27, 2021
5.430
5.540
5.430
5.520
100,174
+0.13(+2.51%)
Apr 26, 2021
5.360
5.410
5.320
5.385
39,986
+0.17(+3.16%)
Apr 23, 2021
5.110
5.230
5.110
5.220
47,900
+0.10(+2.05%)
Apr 22, 2021
5.170
5.170
5.100
5.115
73,831
-0.07(-1.35%)
Apr 21, 2021
5.104
5.220
5.050
5.185
42,964
-0.02(-0.48%)
Apr 20, 2021
5.260
5.350
5.170
5.210
65,695
-0.19(-3.52%)
Apr 19, 2021
5.490
5.490
5.390
5.400
181,368
+0.01(+0.09%)
Apr 16, 2021
5.360
5.400
5.360
5.395
66,500
+0.05(+1.03%)
Apr 15, 2021
5.340
5.390
5.310
5.340
336,780
-0.01(-0.19%)
Apr 14, 2021
5.310
5.380
5.310
5.350
131,871
+0.04(+0.75%)
Apr 13, 2021
5.300
5.395
5.260
5.310
71,577
+0.01(+0.19%)
Apr 12, 2021
5.420
5.420
5.290
5.300
51,724
+0.04(+0.76%)
Apr 09, 2021
5.380
5.380
5.220
5.260
48,400
-0.11(-2.05%)
Apr 08, 2021
5.290
5.370
5.270
5.370
63,192
-0.06(-1.10%)
Apr 07, 2021
5.440
5.470
5.405
5.430
53,563
+0.05(+0.93%)
Apr 06, 2021
5.390
5.430
5.380
5.380
330,921
-0.14(-2.54%)
Apr 05, 2021
5.535
5.535
5.390
5.520
53,676
+0.14(+2.60%)
Apr 01, 2021
5.290
5.380
5.290
5.380
34,600
+0.13(+2.48%)
Mar 31, 2021
5.300
5.300
5.250
5.250
55,447
-0.05(-0.94%)
Mar 30, 2021
5.290
5.300
5.275
5.300
56,976
+0.16(+3.01%)
Mar 29, 2021
5.140
5.170
5.100
5.145
80,026
-0.14(-2.56%)
Mar 26, 2021
5.240
5.280
5.230
5.280
49,500
+0.10(+1.93%)
Mar 25, 2021
5.110
5.180
5.080
5.180
31,388
-0.02(-0.38%)
Mar 24, 2021
5.160
5.235
5.160
5.200
31,412
+0.02(+0.39%)
Mar 23, 2021
5.190
5.230
5.167
5.180
77,308
-0.11(-2.12%)
Mar 22, 2021
5.327
5.333
5.285
5.292
24,944
+0.02(+0.42%)
Mar 19, 2021
5.268
5.350
5.220
5.270
29,400
-0.08(-1.50%)
Mar 18, 2021
5.382
5.480
5.320
5.350
72,434
+0.08(+1.47%)
Mar 17, 2021
5.157
5.280
5.157
5.272
105,154
+0.12(+2.28%)
Mar 16, 2021
5.200
5.200
5.130
5.155
72,164
-0.06(-1.25%)
Mar 15, 2021
5.220
5.230
5.170
5.220
31,866
-0.01(-0.19%)
Mar 12, 2021
5.185
5.230
5.170
5.230
43,200
+0.12(+2.35%)
Mar 11, 2021
5.040
5.150
5.020
5.110
130,895
-0.14(-2.67%)
Mar 10, 2021
5.189
5.250
5.176
5.250
57,327
+0.07(+1.35%)
Mar 09, 2021
5.100
5.210
5.090
5.180
76,833
-0.11(-2.08%)
Mar 08, 2021
5.250
5.330
5.220
5.290
121,512
+0.11(+2.12%)
Mar 05, 2021
5.130
5.180
5.080
5.180
189,000
+0.13(+2.57%)
Mar 04, 2021
5.120
5.140
5.000
5.050
146,505
-0.12(-2.32%)
Mar 03, 2021
5.143
5.200
5.114
5.170
277,155
+0.12(+2.38%)
Mar 02, 2021
5.030
5.050
5.000
5.050
73,286
+0.00(+0.00%)
Mar 01, 2021
5.010
5.080
4.990
5.050
94,083
+0.11(+2.23%)
Feb 26, 2021
5.042
5.042
4.909
4.940
408,300
-0.05(-1.00%)
Feb 25, 2021
5.100
5.149
4.940
4.990
675,026
+0.06(+1.22%)
Feb 24, 2021
4.915
4.960
4.880
4.930
414,054
+0.05(+1.03%)
Feb 23, 2021
4.865
4.880
4.800
4.880
60,600
-0.02(-0.41%)
Feb 22, 2021
4.800
4.990
4.800
4.900
37,903
+0.11(+2.30%)
Feb 19, 2021
4.800
4.850
4.770
4.790
77,700
+0.17(+3.68%)
Feb 18, 2021
4.620
4.630
4.570
4.620
50,439
+0.01(+0.22%)
Feb 17, 2021
4.625
4.660
4.560
4.610
138,781
+0.05(+1.10%)
Feb 16, 2021
4.515
4.580
4.490
4.560
134,995
+0.26(+6.05%)
Feb 12, 2021
4.280
4.310
4.275
4.300
73,800
-0.03(-0.69%)
Feb 11, 2021
4.330
4.370
4.310
4.330
137,525
-0.04(-0.91%)
Feb 10, 2021
4.390
4.390
4.320
4.370
421,786
+0.15(+3.55%)
Feb 09, 2021
4.140
4.240
4.140
4.220
42,503
+0.05(+1.26%)
Feb 08, 2021
4.200
4.210
4.140
4.168
62,271
+0.04(+0.91%)
Feb 05, 2021
4.140
4.165
4.110
4.130
78,900
+0.13(+3.35%)
Feb 04, 2021
4.000
4.058
3.980
3.996
108,556
+0.07(+1.68%)
Feb 03, 2021
3.924
3.960
3.880
3.930
142,086
+0.04(+1.03%)
Feb 02, 2021
3.938
3.938
3.860
3.890
57,994
+0.10(+2.64%)
Feb 01, 2021
3.775
3.790
3.760
3.790
123,037
+0.04(+1.20%)
Jan 29, 2021
3.857
3.857
3.719
3.745
81,300
-0.07(-1.96%)
Jan 28, 2021
3.839
3.850
3.820
3.820
82,934
+0.08(+2.14%)
Jan 27, 2021
3.830
3.830
3.720
3.740
163,556
-0.16(-4.10%)
Jan 26, 2021
3.860
3.930
3.860
3.900
465,928
+0.09(+2.36%)
Jan 25, 2021
3.820
3.830
3.760
3.810
327,296
-0.18(-4.49%)
Jan 22, 2021
3.975
4.000
3.946
3.989
82,500
-0.13(-3.18%)
Jan 21, 2021
4.190
4.190
4.080
4.120
35,961
+0.00(+0.00%)
Jan 20, 2021
4.117
4.160
4.110
4.120
17,428
+0.00(+0.12%)
Jan 19, 2021
4.170
4.170
4.090
4.115
127,740
-0.05(-1.32%)
Jan 15, 2021
4.290
4.290
4.140
4.170
595,200
-0.20(-4.55%)
Jan 14, 2021
4.300
4.370
4.300
4.369
89,738
+0.08(+1.84%)
Jan 13, 2021
4.250
4.340
4.250
4.290
73,201
-0.03(-0.69%)
Jan 12, 2021
4.300
4.320
4.270
4.320
62,589
+0.04(+1.05%)
Jan 11, 2021
4.150
4.286
4.150
4.275
145,535
-0.08(-1.95%)
Jan 08, 2021
4.390
4.400
4.320
4.360
65,800
-0.11(-2.46%)
Jan 07, 2021
4.490
4.490
4.440
4.470
21,022
+0.06(+1.36%)
Jan 06, 2021
4.385
4.479
4.385
4.410
65,111
+0.26(+6.27%)
Jan 05, 2021
4.140
4.180
4.090
4.150
77,418
+0.08(+1.97%)
Jan 04, 2021
4.170
4.170
4.056
4.070
69,827
-0.09(-2.16%)
Dec 31, 2020
4.160
4.160
4.160
74,547
+0.01(+0.24%)
Dec 30, 2020
4.090
4.200
4.090
4.150
74,547
-0.01(-0.24%)
Dec 29, 2020
4.205
4.210
4.160
4.160
70,947
-0.03(-0.81%)
Dec 28, 2020
4.288
4.288
4.192
4.194
68,468
-0.03(-0.76%)
Dec 24, 2020
4.220
4.230
4.210
4.226
46,900
-0.00(-0.02%)
Dec 23, 2020
4.150
4.232
4.142
4.227
69,071
+0.19(+4.63%)
Dec 22, 2020
4.060
4.060
4.020
4.040
273,441
+0.04(+1.00%)
Dec 21, 2020
3.940
4.050
3.890
4.000
60,219
-0.16(-3.85%)
Dec 18, 2020
4.200
4.220
4.130
4.160
84,300
-0.05(-1.30%)
Dec 17, 2020
4.220
4.240
4.204
4.215
21,779
+0.01(+0.36%)
Dec 16, 2020
4.220
4.223
4.150
4.200
59,161
-0.01(-0.24%)
Dec 15, 2020
4.140
4.250
4.140
4.210
63,791
+0.08(+1.94%)
Dec 14, 2020
4.140
4.200
4.110
4.130
42,100
+0.08(+1.98%)
Dec 11, 2020
3.990
4.094
3.990
4.050
81,800
-0.11(-2.59%)
Dec 10, 2020
4.120
4.170
4.120
4.157
89,562
-0.14(-3.20%)
Dec 09, 2020
4.320
4.341
4.250
4.295
39,130
+0.05(+1.30%)
Dec 08, 2020
4.240
4.270
4.230
4.240
84,233
-0.07(-1.72%)
Dec 07, 2020
4.375
4.390
4.280
4.314
102,327
-0.14(-3.06%)
Dec 04, 2020
4.460
4.500
4.400
4.450
1,216,000
+0.05(+1.14%)
Dec 03, 2020
4.350
4.430
4.350
4.400
611,841
+0.06(+1.38%)
Dec 02, 2020
4.190
4.360
4.190
4.340
834,268
+0.08(+1.88%)
Dec 01, 2020
4.250
4.300
4.240
4.260
47,206
+0.27(+6.77%)
Nov 30, 2020
4.170
4.170
3.990
3.990
325,031
-0.19(-4.64%)
Nov 27, 2020
4.200
4.205
4.170
4.184
98,800
+0.01(+0.34%)
Nov 25, 2020
4.131
4.170
4.120
4.170
63,600
+0.05(+1.21%)
Nov 24, 2020
4.055
4.120
4.000
4.120
69,892
+0.19(+4.70%)
Nov 23, 2020
3.900
3.950
3.895
3.935
472,496
+0.08(+2.21%)
Nov 20, 2020
3.850
3.880
3.820
3.850
49,800
-0.02(-0.52%)
Nov 19, 2020
3.815
3.870
3.790
3.870
83,969
+0.02(+0.52%)
Nov 18, 2020
3.935
3.935
3.850
3.850
337,403
-0.05(-1.41%)
Nov 17, 2020
3.760
3.920
3.760
3.905
174,341
+0.07(+1.96%)
Nov 16, 2020
3.830
3.870
3.800
3.830
206,140
+0.13(+3.51%)
Nov 13, 2020
3.630
3.710
3.630
3.700
188,300
+0.12(+3.35%)
Nov 12, 2020
3.490
3.600
3.490
3.580
157,214
-0.05(-1.38%)
Nov 11, 2020
3.630
3.670
3.570
3.630
192,779
-0.19(-4.97%)
Nov 10, 2020
3.710
3.830
3.710
3.820
804,743
+0.12(+3.24%)
Nov 09, 2020
3.730
3.730
3.620
3.700
529,549
+0.56(+17.83%)
Nov 06, 2020
3.170
3.195
3.135
3.140
117,000
-0.02(-0.63%)
Nov 05, 2020
3.100
3.200
3.100
3.160
188,872
+0.18(+6.04%)
Nov 04, 2020
3.050
3.090
2.980
2.980
75,852
-0.06(-1.97%)
Nov 03, 2020
2.920
3.050
2.920
3.040
122,936
+0.20(+6.95%)
Nov 02, 2020
2.860
2.860
2.810
2.842
237,070
+0.08(+2.99%)
Oct 30, 2020
2.730
2.790
2.710
2.760
541,600
+0.05(+1.85%)
Oct 29, 2020
2.660
2.730
2.635
2.710
258,388
+0.01(+0.37%)
Oct 28, 2020
2.700
2.745
2.685
2.700
233,536
-0.13(-4.59%)
Oct 27, 2020
2.950
2.950
2.820
2.830
119,076
-0.18(-5.98%)
Oct 26, 2020
3.040
3.040
2.980
3.010
59,251
-0.05(-1.47%)
Oct 23, 2020
3.070
3.076
3.035
3.055
53,300
+0.06(+1.83%)
Oct 22, 2020
2.950
3.020
2.940
3.000
119,357
+0.05(+1.69%)
Oct 21, 2020
2.985
3.040
2.950
2.950
1,338,392
-0.03(-1.01%)
Oct 20, 2020
2.990
3.040
2.980
2.980
456,804
+0.07(+2.41%)
Oct 19, 2020
2.880
2.940
2.850
2.910
143,062
+0.08(+2.65%)
Oct 16, 2020
2.790
2.850
2.780
2.835
67,300
+0.02(+0.89%)
Oct 15, 2020
2.700
2.810
2.700
2.810
115,998
-0.06(-2.09%)
Oct 14, 2020
2.940
2.950
2.870
2.870
131,216
+0.00(+0.00%)
Oct 13, 2020
2.940
2.940
2.830
2.870
225,871
-0.16(-5.18%)
Oct 12, 2020
2.933
3.040
2.933
3.027
239,692
+0.09(+2.95%)
Oct 09, 2020
2.967
3.010
2.940
2.940
102,600
-0.03(-1.01%)
Oct 08, 2020
2.950
3.000
2.950
2.970
133,381
+0.06(+2.06%)
Oct 07, 2020
2.960
2.970
2.900
2.910
178,467
+0.10(+3.56%)
Oct 06, 2020
2.800
2.910
2.800
2.810
462,827
+0.08(+2.93%)
Oct 05, 2020
2.630
2.740
2.630
2.730
181,022
+0.09(+3.41%)
Oct 02, 2020
2.590
2.640
2.580
2.640
267,500
+0.02(+0.76%)
Oct 01, 2020
2.630
2.641
2.600
2.620
133,494
-0.08(-2.96%)
Sep 30, 2020
2.680
2.710
2.675
2.700
285,773
+0.10(+3.85%)
Sep 29, 2020
2.550
2.650
2.550
2.600
770,041
-0.12(-4.41%)
Sep 28, 2020
2.590
2.720
2.590
2.720
410,323
+0.15(+5.84%)
Sep 25, 2020
2.550
2.590
2.530
2.570
745,600
-0.06(-2.28%)
Sep 24, 2020
2.600
2.670
2.590
2.630
563,664
-0.02(-0.94%)
Sep 23, 2020
2.760
2.760
2.640
2.655
546,656
-0.09(-3.10%)
Sep 22, 2020
2.830
2.830
2.705
2.740
480,273
-0.03(-1.08%)
Sep 21, 2020
2.890
2.890
2.720
2.770
514,162
-0.19(-6.42%)
Sep 18, 2020
2.990
3.000
2.940
2.960
214,100
-0.09(-2.95%)
Sep 17, 2020
3.050
3.070
3.020
3.050
208,986
+0.05(+1.67%)
Sep 16, 2020
3.010
3.050
2.930
3.000
410,692
-0.04(-1.32%)
Sep 15, 2020
3.070
3.070
3.020
3.040
224,830
-0.01(-0.33%)
Sep 14, 2020
3.150
3.150
3.050
3.050
1,142,309
+0.06(+2.01%)
Sep 11, 2020
3.020
3.060
2.980
2.990
130,500
-0.08(-2.61%)
Sep 10, 2020
3.120
3.135
3.050
3.070
162,545
-0.00(-0.05%)
Sep 09, 2020
3.060
3.093
3.045
3.072
122,764
+0.05(+1.54%)
Sep 08, 2020
3.140
3.140
3.000
3.025
170,167
-0.20(-6.06%)
Sep 04, 2020
3.190
3.250
3.150
3.220
279,700
+0.21(+6.98%)
Sep 03, 2020
3.132
3.132
2.997
3.010
100,884
-0.03(-0.99%)
Sep 02, 2020
3.050
3.050
3.000
3.040
103,455
-0.06(-1.94%)
Sep 01, 2020
3.140
3.190
3.070
3.100
122,199
-0.10(-3.06%)
Aug 31, 2020
3.270
3.380
3.190
3.198
100,133
-0.13(-3.96%)
Aug 28, 2020
3.300
3.340
3.290
3.330
54,800
+0.15(+4.72%)
Aug 27, 2020
3.210
3.215
3.170
3.180
41,497
-0.05(-1.55%)
Aug 26, 2020
3.220
3.260
3.220
3.230
36,963
+0.01(+0.31%)
Aug 25, 2020
3.260
3.260
3.190
3.220
60,066
+0.01(+0.16%)
Aug 24, 2020
3.140
3.230
3.140
3.215
120,246
+0.12(+4.05%)
Aug 21, 2020
3.060
3.100
3.050
3.090
53,500
-0.08(-2.52%)
Aug 20, 2020
3.140
3.180
3.140
3.170
48,507
-0.05(-1.55%)
Aug 19, 2020
3.200
3.270
3.170
3.220
128,895
+0.00(+0.00%)
Aug 18, 2020
3.270
3.270
3.190
3.220
245,957
-0.06(-1.83%)
Aug 17, 2020
3.290
3.296
3.255
3.280
150,339
+0.00(+0.00%)
Aug 14, 2020
3.300
3.300
3.200
3.280
82,600
-0.03(-0.83%)
Aug 13, 2020
3.330
3.350
3.290
3.308
236,422
+0.03(+0.84%)
Aug 12, 2020
3.400
3.400
3.280
3.280
514,609
+0.01(+0.46%)
Aug 11, 2020
3.300
3.330
3.260
3.265
129,298
+0.10(+3.00%)
Aug 10, 2020
3.150
3.200
3.145
3.170
156,400
+0.01(+0.32%)
Aug 07, 2020
3.150
3.160
3.050
3.160
223,100
+0.04(+1.28%)
Aug 06, 2020
3.080
3.150
3.070
3.120
142,062
-0.04(-1.27%)
Aug 05, 2020
3.170
3.190
3.140
3.160
96,006
-0.00(-0.08%)
Aug 04, 2020
3.120
3.180
3.120
3.163
149,802
+0.16(+5.42%)
Aug 03, 2020
2.955
3.020
2.950
3.000
335,142
+0.01(+0.33%)
Jul 31, 2020
3.040
3.075
2.970
2.990
307,800
-0.13(-4.11%)
Jul 30, 2020
3.110
3.140
3.030
3.118
242,490
-0.15(-4.65%)
Jul 29, 2020
3.220
3.276
3.200
3.270
91,502
-0.04(-1.21%)
Jul 28, 2020
3.300
3.330
3.270
3.310
36,748
+0.02(+0.61%)
Jul 27, 2020
3.298
3.300
3.260
3.290
160,058
-0.07(-2.08%)
Jul 24, 2020
3.350
3.380
3.350
3.360
75,500
-0.06(-1.61%)
Jul 23, 2020
3.400
3.460
3.380
3.415
65,926
-0.08(-2.15%)
Jul 22, 2020
3.470
3.540
3.466
3.490
53,043
-0.04(-1.13%)
Jul 21, 2020
3.570
3.570
3.520
3.530
243,790
-0.02(-0.56%)
Jul 20, 2020
3.530
3.570
3.508
3.550
55,947
-0.01(-0.28%)
Jul 17, 2020
3.540
3.560
3.501
3.560
88,000
+0.01(+0.28%)
Jul 16, 2020
3.520
3.600
3.520
3.550
322,647
-0.03(-0.84%)
Jul 15, 2020
3.585
3.600
3.530
3.580
146,510
+0.12(+3.62%)
Jul 14, 2020
3.410
3.455
3.410
3.455
102,788
+0.04(+1.32%)
Jul 13, 2020
3.420
3.490
3.395
3.410
167,415
-0.03(-0.79%)
Jul 10, 2020
3.325
3.440
3.325
3.437
99,500
+0.19(+5.76%)
Jul 09, 2020
3.365
3.370
3.250
3.250
72,699
-0.17(-5.11%)
Jul 08, 2020
3.400
3.440
3.380
3.425
92,427
+0.00(+0.15%)
Jul 07, 2020
3.572
3.572
3.420
3.420
107,928
-0.14(-3.80%)
Jul 06, 2020
3.620
3.620
3.530
3.555
100,680
+0.12(+3.34%)
Jul 02, 2020
3.460
3.502
3.400
3.440
127,200
+0.14(+4.24%)
Jul 01, 2020
3.285
3.300
3.260
3.300
94,426
-0.01(-0.30%)
Jun 30, 2020
3.230
3.310
3.220
3.310
195,778
+0.02(+0.61%)
Jun 29, 2020
3.290
3.330
3.270
3.290
116,144
+0.08(+2.33%)
Jun 26, 2020
3.260
3.260
3.200
3.215
80,100
-0.10(-3.16%)
Jun 25, 2020
3.210
3.350
3.200
3.320
201,564
+0.15(+4.73%)
Jun 24, 2020
3.360
3.360
3.160
3.170
349,890
-0.16(-4.80%)
Jun 23, 2020
3.380
3.400
3.320
3.330
127,667
+0.12(+3.90%)
Jun 22, 2020
3.150
3.230
3.150
3.205
126,969
+0.04(+1.42%)
Jun 19, 2020
3.240
3.380
3.130
3.160
184,000
-0.06(-1.94%)
Jun 18, 2020
3.220
3.265
3.210
3.223
123,865
-0.01(-0.24%)
Jun 17, 2020
3.290
3.300
3.230
3.230
34,205
-0.07(-2.27%)
Jun 16, 2020
3.370
3.380
3.245
3.305
189,050
-0.01(-0.45%)
Jun 15, 2020
3.150
3.320
3.140
3.320
354,148
-0.01(-0.30%)
Jun 12, 2020
3.360
3.400
3.250
3.330
448,700
+0.20(+6.39%)
Jun 11, 2020
3.280
3.340
3.120
3.130
313,064
-0.42(-11.83%)
Jun 10, 2020
3.660
3.660
3.520
3.550
183,937
-0.15(-4.05%)
Jun 09, 2020
3.850
3.850
3.660
3.700
404,816
-0.33(-8.19%)
Jun 08, 2020
4.080
4.100
3.910
4.030
261,421
+0.28(+7.47%)
Jun 05, 2020
3.780
3.810
3.700
3.750
342,700
+0.31(+9.01%)
Jun 04, 2020
3.410
3.480
3.355
3.440
287,623
+0.13(+3.93%)
Jun 03, 2020
3.230
3.340
3.230
3.310
273,687
+0.15(+4.75%)
Jun 02, 2020
3.203
3.220
3.140
3.160
731,125
+0.07(+2.27%)
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.