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
Air France ADR
(OP:
AFLYY
)
1.098
-0.042 (-3.66%)
Streaming Delayed Price
Updated: 3:54 PM EDT, Jun 13, 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 08, 2023
1.620
1.650
1.620
1.630
44,469
-0.01(-0.58%)
May 05, 2023
1.580
1.680
1.550
1.639
90,816
-0.03(-1.83%)
May 04, 2023
1.680
1.680
1.660
1.670
24,500
-0.01(-0.60%)
May 03, 2023
1.670
1.720
1.660
1.680
70,014
-0.08(-4.55%)
May 02, 2023
1.770
1.790
1.732
1.760
39,431
+0.02(+1.15%)
May 01, 2023
1.710
1.773
1.710
1.740
11,704
-0.01(-0.29%)
Apr 28, 2023
1.735
1.800
1.735
1.745
18,426
+0.05(+2.65%)
Apr 27, 2023
1.702
1.738
1.700
1.700
36,814
+0.05(+3.34%)
Apr 26, 2023
1.646
1.660
1.640
1.645
7,228
-0.01(-0.90%)
Apr 25, 2023
1.670
1.680
1.655
1.660
5,718
-0.07(-3.77%)
Apr 24, 2023
1.760
1.760
1.711
1.725
35,211
+0.05(+2.68%)
Apr 21, 2023
1.720
1.720
1.675
1.680
15,540
-0.05(-2.89%)
Apr 20, 2023
1.770
1.770
1.710
1.730
19,747
-0.01(-0.29%)
Apr 19, 2023
1.730
1.740
1.730
1.735
26,665
+0.03(+1.46%)
Apr 18, 2023
1.720
1.720
1.710
1.710
13,588
+0.03(+1.79%)
Apr 17, 2023
1.660
1.690
1.660
1.680
31,809
+0.01(+0.60%)
Apr 14, 2023
1.640
1.700
1.640
1.670
8,215
-0.01(-0.60%)
Apr 13, 2023
1.730
1.730
1.671
1.680
64,382
+0.00(+0.30%)
Apr 12, 2023
1.760
1.760
1.670
1.675
32,690
-0.07(-4.29%)
Apr 11, 2023
1.750
1.750
1.725
1.750
20,499
-0.05(-2.78%)
Apr 10, 2023
1.770
1.810
1.770
1.800
5,011
+0.03(+1.69%)
Apr 06, 2023
1.710
1.770
1.710
1.770
16,023
+0.01(+0.42%)
Apr 05, 2023
1.810
1.810
1.750
1.763
7,405
-0.03(-1.67%)
Apr 04, 2023
1.830
1.850
1.790
1.792
38,138
-0.04(-2.05%)
Apr 03, 2023
1.820
1.870
1.810
1.830
25,727
-0.04(-2.14%)
Mar 31, 2023
1.850
1.880
1.850
1.870
31,453
+0.09(+5.06%)
Mar 30, 2023
1.830
1.860
1.780
1.780
20,627
+0.04(+2.30%)
Mar 29, 2023
1.720
1.800
1.720
1.740
34,362
+0.05(+2.96%)
Mar 28, 2023
1.720
1.720
1.690
1.690
9,867
-0.01(-0.59%)
Mar 27, 2023
1.690
1.700
1.680
1.700
21,094
+0.00(+0.00%)
Mar 24, 2023
1.720
1.720
1.680
1.700
15,166
-0.04(-2.19%)
Mar 23, 2023
1.770
1.770
1.720
1.738
28,949
-0.02(-1.25%)
Mar 22, 2023
1.800
1.820
1.750
1.760
25,375
+0.00(+0.00%)
Mar 21, 2023
1.770
1.790
1.730
1.760
68,470
+0.04(+2.12%)
Mar 20, 2023
1.720
1.730
1.710
1.723
9,699
+0.01(+0.78%)
Mar 17, 2023
1.740
1.740
1.690
1.710
46,436
-0.02(-1.33%)
Mar 16, 2023
1.710
1.740
1.660
1.733
41,435
+0.02(+1.35%)
Mar 15, 2023
1.685
1.740
1.660
1.710
63,115
-0.14(-7.57%)
Mar 14, 2023
1.810
1.880
1.800
1.850
52,504
+0.07(+3.72%)
Mar 13, 2023
1.840
1.860
1.765
1.784
46,800
-0.08(-4.10%)
Mar 10, 2023
1.880
1.910
1.850
1.860
99,066
-0.04(-2.11%)
Mar 09, 2023
1.933
1.940
1.900
1.900
53,095
-0.04(-2.06%)
Mar 08, 2023
2.000
2.000
1.930
1.940
34,590
-0.02(-1.02%)
Mar 07, 2023
1.970
1.970
1.945
1.960
78,407
+0.00(+0.05%)
Mar 06, 2023
1.960
1.975
1.930
1.959
29,280
+0.03(+1.77%)
Mar 03, 2023
1.920
1.950
1.900
1.925
46,383
+0.05(+2.61%)
Mar 02, 2023
1.880
1.880
1.860
1.876
15,253
-0.03(-1.78%)
Mar 01, 2023
1.910
1.910
1.900
1.910
17,497
+0.03(+1.60%)
Feb 28, 2023
1.870
1.890
1.870
1.880
24,542
+0.03(+1.90%)
Feb 27, 2023
1.840
1.870
1.840
1.845
31,818
-0.01(-0.27%)
Feb 24, 2023
1.860
1.860
1.833
1.850
25,566
-0.04(-2.12%)
Feb 23, 2023
1.880
1.910
1.870
1.890
53,594
+0.09(+5.00%)
Feb 22, 2023
1.880
1.880
1.795
1.800
26,345
-0.03(-1.50%)
Feb 21, 2023
1.870
1.870
1.823
1.827
230,904
-0.06(-3.31%)
Feb 17, 2023
1.840
1.940
1.840
1.890
143,271
+0.10(+5.59%)
Feb 16, 2023
1.800
1.810
1.770
1.790
24,742
+0.03(+1.70%)
Feb 15, 2023
1.710
1.760
1.710
1.760
89,295
+0.05(+2.92%)
Feb 14, 2023
1.690
1.710
1.680
1.710
630,025
+0.04(+2.43%)
Feb 13, 2023
1.655
1.670
1.630
1.669
22,190
+0.03(+1.71%)
Feb 10, 2023
1.710
1.710
1.620
1.641
41,386
-0.05(-2.87%)
Feb 09, 2023
1.740
1.740
1.690
1.690
11,311
-0.01(-0.29%)
Feb 08, 2023
1.710
1.730
1.670
1.695
43,551
-0.01(-0.88%)
Feb 07, 2023
1.700
1.720
1.690
1.710
66,775
+0.00(+0.00%)
Feb 06, 2023
1.750
1.750
1.710
1.710
12,999
-0.01(-0.58%)
Feb 03, 2023
1.700
1.730
1.700
1.720
25,091
+0.00(+0.00%)
Feb 02, 2023
1.730
1.740
1.700
1.720
72,103
+0.02(+1.18%)
Feb 01, 2023
1.740
1.740
1.690
1.700
191,263
-0.02(-1.16%)
Jan 31, 2023
1.710
1.720
1.695
1.720
70,467
+0.01(+0.58%)
Jan 30, 2023
1.650
1.730
1.650
1.710
203,242
-0.09(-5.16%)
Jan 27, 2023
1.810
1.860
1.796
1.803
119,669
+0.01(+0.36%)
Jan 26, 2023
1.820
1.840
1.770
1.796
59,912
-0.02(-1.29%)
Jan 25, 2023
1.860
1.860
1.790
1.820
84,146
+0.00(+0.00%)
Jan 24, 2023
1.790
1.830
1.780
1.820
101,693
+0.03(+1.68%)
Jan 23, 2023
1.820
1.840
1.780
1.790
212,624
+0.00(+0.20%)
Jan 20, 2023
1.753
1.790
1.753
1.786
93,271
+0.06(+3.27%)
Jan 19, 2023
1.760
1.760
1.720
1.730
76,274
-0.03(-1.70%)
Jan 18, 2023
1.800
1.800
1.740
1.760
172,762
+0.03(+2.03%)
Jan 17, 2023
1.710
1.780
1.710
1.725
139,087
+0.04(+2.37%)
Jan 13, 2023
1.610
1.690
1.610
1.685
54,085
+0.12(+8.01%)
Jan 12, 2023
1.560
1.570
1.530
1.560
38,449
+0.05(+2.97%)
Jan 11, 2023
1.515
1.515
1.500
1.515
8,601
-0.03(-1.62%)
Jan 10, 2023
1.520
1.540
1.505
1.540
105,523
+0.02(+1.32%)
Jan 09, 2023
1.510
1.570
1.500
1.520
106,459
+0.02(+1.67%)
Jan 06, 2023
1.480
1.500
1.480
1.495
14,554
+0.02(+1.01%)
Jan 05, 2023
1.440
1.490
1.440
1.480
75,831
+0.04(+2.78%)
Jan 04, 2023
1.410
1.450
1.380
1.440
196,762
+0.06(+4.35%)
Jan 03, 2023
1.370
1.410
1.370
1.380
9,334
+0.02(+1.47%)
Dec 30, 2022
1.340
1.380
1.340
1.360
19,441
-0.04(-2.86%)
Dec 29, 2022
1.320
1.410
1.320
1.400
27,480
+0.05(+3.44%)
Dec 28, 2022
1.382
1.382
1.342
1.353
50,986
-0.03(-1.93%)
Dec 27, 2022
1.400
1.400
1.370
1.380
48,402
+0.01(+0.73%)
Dec 23, 2022
1.362
1.390
1.362
1.370
14,728
-0.00(-0.36%)
Dec 22, 2022
1.385
1.397
1.330
1.375
10,939
-0.01(-1.08%)
Dec 21, 2022
1.385
1.400
1.384
1.390
37,969
+0.02(+1.46%)
Dec 20, 2022
1.370
1.380
1.340
1.370
17,495
+0.01(+0.74%)
Dec 19, 2022
1.330
1.380
1.330
1.360
8,364
+0.03(+2.26%)
Dec 16, 2022
1.400
1.400
1.320
1.330
57,664
-0.03(-2.21%)
Dec 15, 2022
1.380
1.390
1.350
1.360
35,271
-0.03(-2.16%)
Dec 14, 2022
1.400
1.400
1.350
1.390
24,590
+0.00(+0.00%)
Dec 13, 2022
1.380
1.390
1.350
1.390
43,532
+0.03(+2.21%)
Dec 12, 2022
1.340
1.390
1.340
1.360
47,582
-0.01(-0.73%)
Dec 09, 2022
1.400
1.400
1.330
1.370
66,001
-0.01(-0.72%)
Dec 08, 2022
1.360
1.389
1.333
1.380
44,055
+0.02(+1.47%)
Dec 07, 2022
1.390
1.390
1.313
1.360
12,938
+0.03(+2.26%)
Dec 06, 2022
1.365
1.379
1.310
1.330
13,071
-0.05(-3.97%)
Dec 05, 2022
1.340
1.410
1.340
1.385
219,938
+0.00(+0.00%)
Dec 02, 2022
1.410
1.410
1.360
1.385
31,874
-0.00(-0.36%)
Dec 01, 2022
1.400
1.400
1.360
1.390
39,394
+0.01(+0.72%)
Nov 30, 2022
1.380
1.390
1.340
1.380
26,360
+0.02(+1.47%)
Nov 29, 2022
1.330
1.370
1.330
1.360
22,147
+0.01(+0.74%)
Nov 28, 2022
1.373
1.380
1.350
1.350
15,993
-0.03(-2.17%)
Nov 25, 2022
1.400
1.400
1.360
1.380
32,548
+0.01(+0.73%)
Nov 23, 2022
1.360
1.370
1.350
1.370
22,641
+0.03(+2.24%)
Nov 22, 2022
1.340
1.350
1.325
1.340
42,701
-0.01(-0.74%)
Nov 21, 2022
1.350
1.360
1.325
1.350
36,395
-0.02(-1.46%)
Nov 18, 2022
1.360
1.370
1.340
1.370
42,659
+0.05(+3.40%)
Nov 17, 2022
1.330
1.330
1.315
1.325
121,700
-0.04(-2.57%)
Nov 16, 2022
1.360
1.380
1.310
1.360
177,972
-0.15(-9.93%)
Nov 15, 2022
1.520
1.528
1.470
1.510
50,982
+0.03(+2.03%)
Nov 14, 2022
1.490
1.510
1.460
1.480
27,237
-0.02(-1.00%)
Nov 11, 2022
1.490
1.500
1.460
1.495
55,466
+0.08(+5.28%)
Nov 10, 2022
1.390
1.420
1.370
1.420
44,360
+0.03(+2.16%)
Nov 09, 2022
1.380
1.390
1.340
1.390
17,257
+0.02(+1.46%)
Nov 08, 2022
1.370
1.400
1.350
1.370
87,832
+0.02(+1.11%)
Nov 07, 2022
1.370
1.380
1.330
1.355
85,370
+0.02(+1.13%)
Nov 04, 2022
1.313
1.340
1.290
1.340
99,661
+0.04(+3.07%)
Nov 03, 2022
1.250
1.300
1.210
1.300
136,628
+0.02(+1.56%)
Nov 02, 2022
1.310
1.330
1.275
1.280
231,570
-0.08(-5.88%)
Nov 01, 2022
1.350
1.377
1.330
1.360
74,607
-0.01(-0.73%)
Oct 31, 2022
1.390
1.390
1.350
1.370
111,082
-0.03(-2.14%)
Oct 28, 2022
1.420
1.450
1.380
1.400
363,039
-0.24(-14.63%)
Oct 27, 2022
1.600
1.650
1.570
1.640
231,090
+0.04(+2.50%)
Oct 26, 2022
1.600
1.600
1.560
1.600
61,533
+0.01(+0.63%)
Oct 25, 2022
1.524
1.590
1.522
1.590
481,207
+0.08(+4.95%)
Oct 24, 2022
1.500
1.530
1.470
1.515
31,767
+0.00(+0.07%)
Oct 21, 2022
1.480
1.520
1.480
1.514
7,204
-0.01(-0.39%)
Oct 20, 2022
1.520
1.520
1.490
1.520
10,435
+0.00(+0.00%)
Oct 19, 2022
1.530
1.530
1.480
1.520
20,126
+0.04(+2.70%)
Oct 18, 2022
1.500
1.500
1.470
1.480
37,236
+0.03(+2.07%)
Oct 17, 2022
1.424
1.490
1.424
1.450
21,390
+0.06(+4.32%)
Oct 14, 2022
1.430
1.430
1.370
1.390
2,565
+0.03(+2.21%)
Oct 13, 2022
1.319
1.380
1.319
1.360
25,401
+0.09(+7.09%)
Oct 12, 2022
1.270
1.305
1.250
1.270
19,616
-0.05(-3.79%)
Oct 11, 2022
1.300
1.320
1.280
1.320
4,093
+0.03(+1.93%)
Oct 10, 2022
1.310
1.330
1.280
1.295
33,844
-0.02(-1.15%)
Oct 07, 2022
1.340
1.340
1.290
1.310
4,715
-0.02(-1.87%)
Oct 06, 2022
1.320
1.335
1.304
1.335
4,237
+0.00(+0.38%)
Oct 05, 2022
1.290
1.330
1.270
1.330
6,457
-0.01(-0.75%)
Oct 04, 2022
1.310
1.340
1.290
1.340
22,925
+0.06(+4.69%)
Oct 03, 2022
1.240
1.290
1.220
1.280
72,329
-0.02(-1.54%)
Sep 30, 2022
1.310
1.330
1.295
1.300
13,396
+0.01(+0.78%)
Sep 29, 2022
1.270
1.300
1.250
1.290
47,168
-0.06(-4.44%)
Sep 28, 2022
1.310
1.350
1.290
1.350
11,383
+0.04(+3.05%)
Sep 27, 2022
1.320
1.325
1.310
1.310
346,842
-0.01(-0.68%)
Sep 26, 2022
1.340
1.360
1.280
1.319
15,842
+0.03(+2.25%)
Sep 23, 2022
1.310
1.340
1.265
1.290
128,398
-0.12(-8.51%)
Sep 22, 2022
1.395
1.410
1.370
1.410
19,646
+0.01(+0.71%)
Sep 21, 2022
1.430
1.460
1.400
1.400
4,902
-0.08(-5.08%)
Sep 20, 2022
1.490
1.525
1.450
1.475
25,360
+0.03(+1.72%)
Sep 19, 2022
1.421
1.450
1.400
1.450
7,735
+0.06(+4.32%)
Sep 16, 2022
1.430
1.430
1.390
1.390
46,641
-0.07(-4.79%)
Sep 15, 2022
1.470
1.470
1.455
1.460
15,364
+0.00(+0.00%)
Sep 14, 2022
1.470
1.490
1.460
1.460
62,396
-0.01(-0.68%)
Sep 13, 2022
1.570
1.570
1.470
1.470
41,452
-0.12(-7.55%)
Sep 12, 2022
1.620
1.620
1.575
1.590
16,960
+0.07(+4.61%)
Sep 09, 2022
1.515
1.530
1.500
1.520
44,786
+0.02(+1.33%)
Sep 08, 2022
1.450
1.500
1.450
1.500
18,593
-0.02(-1.32%)
Sep 07, 2022
1.480
1.520
1.480
1.520
44,601
+0.04(+2.70%)
Sep 06, 2022
1.510
1.520
1.480
1.480
39,866
+0.00(+0.34%)
Sep 02, 2022
1.510
1.510
1.450
1.475
15,996
+0.01(+0.55%)
Sep 01, 2022
1.460
1.490
1.450
1.467
13,953
-0.02(-1.54%)
Aug 31, 2022
1.515
1.525
1.490
1.490
18,372
-0.00(-0.13%)
Aug 30, 2022
1.510
1.510
1.490
1.492
29,268
-0.01(-0.53%)
Aug 29, 2022
1.480
1.500
1.470
1.500
14,301
+0.02(+1.69%)
Aug 26, 2022
1.540
1.550
1.465
1.475
16,928
-0.04(-2.96%)
Aug 25, 2022
1.520
1.530
1.488
1.520
7,088
+0.02(+1.33%)
Aug 24, 2022
1.480
1.510
1.475
1.500
451,202
-0.01(-0.66%)
Aug 23, 2022
1.490
1.520
1.490
1.510
10,826
+0.01(+0.67%)
Aug 22, 2022
1.510
1.510
1.470
1.500
40,617
-0.09(-5.66%)
Aug 19, 2022
1.590
1.610
1.545
1.590
62,665
-0.10(-5.92%)
Aug 18, 2022
1.660
1.690
1.650
1.690
29,748
+0.05(+3.05%)
Aug 17, 2022
1.600
1.660
1.600
1.640
42,792
-0.04(-2.38%)
Aug 16, 2022
1.680
1.690
1.620
1.680
42,530
+0.06(+4.02%)
Aug 15, 2022
1.650
1.650
1.570
1.615
14,657
+0.01(+0.94%)
Aug 12, 2022
1.585
1.620
1.560
1.600
10,134
+0.01(+0.31%)
Aug 11, 2022
1.620
1.620
1.590
1.595
58,331
-0.03(-1.54%)
Aug 10, 2022
1.640
1.640
1.560
1.620
227,988
+0.05(+3.18%)
Aug 09, 2022
1.605
1.630
1.551
1.570
71,685
-0.04(-2.79%)
Aug 08, 2022
1.670
1.670
1.610
1.615
62,328
-0.04(-2.71%)
Aug 05, 2022
1.640
1.660
1.630
1.660
16,661
+0.01(+0.61%)
Aug 04, 2022
1.610
1.650
1.590
1.650
166,443
+0.06(+3.77%)
Aug 03, 2022
1.550
1.600
1.550
1.590
27,690
+0.07(+4.61%)
Aug 02, 2022
1.560
1.560
1.490
1.520
72,039
-0.02(-1.30%)
Aug 01, 2022
1.570
1.570
1.500
1.540
245,317
+0.11(+7.69%)
Jul 29, 2022
1.450
1.450
1.400
1.430
274,144
+0.04(+2.88%)
Jul 28, 2022
1.400
1.400
1.360
1.390
23,744
+0.02(+1.83%)
Jul 27, 2022
1.330
1.400
1.310
1.365
78,429
+0.06(+5.00%)
Jul 26, 2022
1.310
1.310
1.288
1.300
17,823
-0.02(-1.52%)
Jul 25, 2022
1.350
1.350
1.300
1.320
25,378
-0.02(-1.49%)
Jul 22, 2022
1.370
1.370
1.310
1.340
37,666
+0.01(+0.37%)
Jul 21, 2022
1.345
1.390
1.330
1.335
40,429
-0.01(-0.74%)
Jul 20, 2022
1.370
1.386
1.332
1.345
47,250
-0.05(-3.93%)
Jul 19, 2022
1.380
1.400
1.360
1.400
44,205
+0.06(+4.48%)
Jul 18, 2022
1.320
1.360
1.300
1.340
115,281
+0.05(+3.88%)
Jul 15, 2022
1.280
1.300
1.270
1.290
60,170
+0.08(+6.61%)
Jul 14, 2022
1.210
1.230
1.190
1.210
75,493
+0.03(+2.37%)
Jul 13, 2022
1.180
1.200
1.165
1.182
65,153
+0.00(+0.17%)
Jul 12, 2022
1.180
1.230
1.170
1.180
86,761
-0.01(-0.84%)
Jul 11, 2022
1.200
1.200
1.171
1.190
102,060
-0.06(-4.80%)
Jul 08, 2022
1.240
1.260
1.205
1.250
54,960
+0.01(+0.81%)
Jul 07, 2022
1.230
1.250
1.209
1.240
32,217
+0.05(+4.20%)
Jul 06, 2022
1.200
1.210
1.180
1.190
124,882
-0.03(-2.06%)
Jul 05, 2022
1.180
1.230
1.150
1.215
234,575
-0.03(-2.80%)
Jul 01, 2022
1.230
1.270
1.220
1.250
193,605
+0.03(+2.46%)
Jun 30, 2022
1.240
1.260
1.190
1.220
1,681,640
-0.09(-6.87%)
Jun 29, 2022
1.390
1.400
1.280
1.310
1,079,830
-1.69(-56.33%)
Jun 28, 2022
3.010
3.420
3.000
3.000
526,160
-0.11(-3.54%)
Jun 27, 2022
3.220
3.450
2.860
3.110
144,973
+0.08(+2.64%)
Jun 24, 2022
3.012
3.076
2.920
3.030
24,750
-0.04(-1.30%)
Jun 23, 2022
2.990
3.070
2.870
3.070
15,903
-0.03(-0.97%)
Jun 22, 2022
3.150
3.250
3.025
3.100
32,542
-0.05(-1.59%)
Jun 21, 2022
2.740
3.255
2.740
3.150
34,686
+0.03(+0.96%)
Jun 17, 2022
2.950
3.120
2.950
3.120
24,336
+0.17(+5.76%)
Jun 16, 2022
2.985
3.000
2.920
2.950
15,037
-0.09(-2.96%)
Jun 15, 2022
2.780
3.070
2.780
3.040
12,478
+0.14(+4.83%)
Jun 14, 2022
3.070
3.070
2.900
2.900
45,744
-0.25(-8.08%)
Jun 13, 2022
3.180
3.380
3.100
3.155
36,292
-0.15(-4.39%)
Jun 10, 2022
3.190
3.450
3.180
3.300
49,206
+0.00(+0.06%)
Jun 09, 2022
3.240
3.350
3.230
3.298
6,906
-0.03(-0.96%)
Jun 08, 2022
3.240
3.370
3.240
3.330
28,593
-0.08(-2.35%)
Jun 07, 2022
3.350
3.500
3.310
3.410
21,546
+0.01(+0.29%)
Jun 06, 2022
3.360
3.450
3.350
3.400
23,578
+0.04(+1.19%)
Jun 03, 2022
3.344
3.490
3.344
3.360
28,629
-0.12(-3.45%)
Jun 02, 2022
3.430
3.480
3.350
3.480
32,566
+0.05(+1.46%)
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.