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
Cresco Labs Inc
(OP:
CRLBF
)
1.600
-0.050 (-3.03%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Sep 20, 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 29, 2020
4.850
4.980
4.576
4.920
1,227,900
+0.04(+0.77%)
May 28, 2020
5.100
5.200
4.800
4.883
906,805
-0.22(-4.26%)
May 27, 2020
4.850
5.100
4.750
5.100
786,058
+0.24(+4.94%)
May 26, 2020
4.800
5.160
4.800
4.860
1,017,157
+0.12(+2.53%)
May 22, 2020
4.500
4.805
4.490
4.740
633,900
+0.19(+4.18%)
May 21, 2020
4.330
4.705
4.100
4.550
421,071
+0.00(+0.00%)
May 20, 2020
4.880
4.880
4.500
4.550
620,065
-0.04(-0.87%)
May 19, 2020
4.080
4.650
4.080
4.590
1,004,793
+0.26(+6.13%)
May 18, 2020
4.150
4.380
4.150
4.325
972,569
+0.32(+7.95%)
May 15, 2020
3.720
4.100
3.720
4.006
1,446,900
+0.28(+7.41%)
May 14, 2020
3.440
3.750
3.440
3.730
532,641
-0.02(-0.47%)
May 13, 2020
3.830
3.865
3.580
3.748
663,807
-0.06(-1.70%)
May 12, 2020
3.240
3.904
3.240
3.812
813,035
+0.38(+11.15%)
May 11, 2020
3.690
3.690
3.350
3.430
418,745
-0.08(-2.28%)
May 08, 2020
3.350
3.560
3.270
3.510
529,800
+0.19(+5.72%)
May 07, 2020
3.250
3.400
3.250
3.320
329,165
+0.03(+0.84%)
May 06, 2020
3.590
3.590
3.250
3.292
574,618
-0.21(-5.93%)
May 05, 2020
3.480
3.740
3.460
3.500
302,336
+0.01(+0.30%)
May 04, 2020
3.475
3.630
3.244
3.490
724,020
-0.16(-4.40%)
May 01, 2020
3.560
3.925
3.527
3.650
613,900
-0.31(-7.78%)
Apr 30, 2020
4.045
4.100
3.866
3.958
423,016
-0.04(-1.05%)
Apr 29, 2020
4.050
4.090
3.850
4.000
470,341
+0.08(+2.09%)
Apr 28, 2020
4.350
4.475
3.500
3.918
2,221,894
-0.44(-10.14%)
Apr 27, 2020
4.330
4.780
4.290
4.360
1,200,327
+0.04(+0.93%)
Apr 24, 2020
4.325
4.360
4.199
4.320
362,400
-0.01(-0.23%)
Apr 23, 2020
4.270
4.510
4.240
4.330
509,978
+0.09(+2.24%)
Apr 22, 2020
4.055
4.370
4.035
4.235
515,513
+0.20(+4.83%)
Apr 21, 2020
4.050
4.400
3.980
4.040
1,024,816
-0.03(-0.62%)
Apr 20, 2020
3.790
4.160
3.700
4.065
1,322,549
+0.46(+12.66%)
Apr 17, 2020
3.380
3.640
3.270
3.608
710,000
+0.32(+9.68%)
Apr 16, 2020
3.020
3.290
3.001
3.290
414,138
+0.27(+8.94%)
Apr 15, 2020
3.100
3.110
2.947
3.020
464,714
-0.10(-3.17%)
Apr 14, 2020
3.010
3.171
2.922
3.119
518,833
+0.11(+3.70%)
Apr 13, 2020
3.140
3.150
2.980
3.007
609,915
-0.12(-3.76%)
Apr 09, 2020
3.140
3.280
3.020
3.125
436,600
+0.03(+0.99%)
Apr 08, 2020
3.050
3.100
2.950
3.095
611,025
+0.16(+5.61%)
Apr 07, 2020
3.045
3.150
2.890
2.930
717,982
+0.06(+2.09%)
Apr 06, 2020
2.685
2.960
2.670
2.870
618,806
+0.21(+7.71%)
Apr 03, 2020
2.750
2.750
2.590
2.665
324,100
-0.09(-3.11%)
Apr 02, 2020
2.635
2.750
2.580
2.750
388,210
+0.12(+4.73%)
Apr 01, 2020
2.900
2.900
2.580
2.626
569,695
-0.35(-11.89%)
Mar 31, 2020
2.940
3.100
2.860
2.980
520,469
-0.03(-0.96%)
Mar 30, 2020
3.040
3.100
2.969
3.009
578,695
-0.00(-0.04%)
Mar 27, 2020
3.125
3.130
2.980
3.010
645,500
-0.12(-3.83%)
Mar 26, 2020
3.160
3.304
2.975
3.130
794,843
+0.16(+5.49%)
Mar 25, 2020
3.080
3.150
2.768
2.967
805,064
-0.10(-3.19%)
Mar 24, 2020
3.000
3.332
2.850
3.065
998,116
+0.26(+9.46%)
Mar 23, 2020
2.475
2.801
2.270
2.800
704,942
+0.35(+14.10%)
Mar 20, 2020
2.050
2.590
1.980
2.454
778,900
+0.30(+13.93%)
Mar 19, 2020
2.087
2.270
1.965
2.154
619,209
+0.11(+5.17%)
Mar 18, 2020
2.300
2.350
1.940
2.048
876,367
-0.32(-13.67%)
Mar 17, 2020
2.150
2.500
2.000
2.373
946,496
+0.07(+3.15%)
Mar 16, 2020
2.500
2.500
2.190
2.300
867,507
-0.42(-15.44%)
Mar 13, 2020
2.575
2.720
2.400
2.720
1,119,100
+0.21(+8.24%)
Mar 12, 2020
2.690
2.767
2.421
2.513
1,257,636
-0.44(-15.01%)
Mar 11, 2020
3.390
3.405
2.947
2.957
869,986
-0.38(-11.47%)
Mar 10, 2020
3.440
3.530
3.200
3.340
481,396
+0.16(+4.87%)
Mar 09, 2020
3.750
3.750
3.070
3.185
1,176,002
-0.75(-18.96%)
Mar 06, 2020
3.970
4.037
3.845
3.930
558,200
-0.13(-3.20%)
Mar 05, 2020
4.150
4.420
4.000
4.060
355,545
-0.33(-7.52%)
Mar 04, 2020
4.100
4.410
3.868
4.390
670,155
+0.30(+7.33%)
Mar 03, 2020
4.500
4.510
3.840
4.090
1,352,519
-0.43(-9.59%)
Mar 02, 2020
4.700
4.700
4.300
4.524
392,348
-0.08(-1.66%)
Feb 28, 2020
4.299
4.600
4.090
4.600
829,500
+0.04(+0.88%)
Feb 27, 2020
4.500
4.750
4.220
4.560
875,507
-0.05(-1.08%)
Feb 26, 2020
4.750
4.857
4.395
4.610
744,348
-0.21(-4.36%)
Feb 25, 2020
5.170
5.190
4.780
4.820
712,351
-0.32(-6.23%)
Feb 24, 2020
5.230
5.290
4.996
5.140
523,796
-0.33(-6.04%)
Feb 21, 2020
5.640
5.640
5.460
5.471
237,300
-0.10(-1.78%)
Feb 20, 2020
5.650
5.650
5.500
5.570
316,999
+0.07(+1.27%)
Feb 19, 2020
5.580
5.587
5.440
5.500
271,147
+0.03(+0.52%)
Feb 18, 2020
5.600
5.650
5.472
5.472
339,975
-0.08(-1.52%)
Feb 14, 2020
5.400
5.600
5.400
5.556
587,600
+0.29(+5.55%)
Feb 13, 2020
5.205
5.320
5.099
5.264
395,749
+0.06(+1.23%)
Feb 12, 2020
5.180
5.274
5.025
5.200
312,946
+0.12(+2.36%)
Feb 11, 2020
5.060
5.285
5.020
5.080
514,296
-0.11(-2.12%)
Feb 10, 2020
5.380
5.440
5.130
5.190
615,711
-0.18(-3.44%)
Feb 07, 2020
5.670
5.670
5.370
5.375
587,900
-0.31(-5.45%)
Feb 06, 2020
5.700
5.960
5.480
5.685
356,281
+0.00(+0.09%)
Feb 05, 2020
5.850
5.911
5.550
5.680
447,104
-0.16(-2.74%)
Feb 04, 2020
5.940
5.980
5.770
5.840
441,195
-0.08(-1.31%)
Feb 03, 2020
6.030
6.100
5.839
5.918
482,649
-0.13(-2.19%)
Jan 31, 2020
6.080
6.190
6.000
6.050
222,800
-0.06(-0.98%)
Jan 30, 2020
6.130
6.130
5.940
6.110
177,122
-0.01(-0.16%)
Jan 29, 2020
6.120
6.250
6.030
6.120
192,551
-0.03(-0.49%)
Jan 28, 2020
6.170
6.270
6.025
6.150
259,666
+0.06(+0.99%)
Jan 27, 2020
6.150
6.430
5.993
6.090
487,247
-0.28(-4.35%)
Jan 24, 2020
6.490
6.550
6.250
6.367
315,000
-0.17(-2.62%)
Jan 23, 2020
6.320
6.600
6.320
6.538
349,026
+0.22(+3.45%)
Jan 22, 2020
6.200
6.520
6.200
6.320
309,037
-0.12(-1.86%)
Jan 21, 2020
6.860
6.870
6.319
6.440
779,346
-0.25(-3.71%)
Jan 17, 2020
6.300
6.760
6.258
6.688
714,700
+0.39(+6.17%)
Jan 16, 2020
6.200
6.391
6.117
6.300
523,286
+0.19(+3.11%)
Jan 15, 2020
6.100
6.210
5.860
6.110
896,741
+0.22(+3.73%)
Jan 14, 2020
6.000
6.000
5.740
5.890
604,890
-0.01(-0.17%)
Jan 13, 2020
5.950
6.050
5.825
5.900
580,705
+0.07(+1.27%)
Jan 10, 2020
6.087
6.090
5.715
5.826
649,900
+0.00(+0.01%)
Jan 09, 2020
6.040
6.180
5.790
5.825
771,269
-0.14(-2.28%)
Jan 08, 2020
6.145
6.330
5.770
5.961
617,055
-0.02(-0.34%)
Jan 07, 2020
6.180
6.350
5.910
5.981
537,907
-0.33(-5.21%)
Jan 06, 2020
6.500
6.750
6.300
6.310
458,696
-0.10(-1.60%)
Jan 03, 2020
6.680
6.680
6.340
6.412
418,000
-0.14(-2.10%)
Jan 02, 2020
7.230
7.300
6.295
6.550
928,978
-0.31(-4.49%)
Dec 31, 2019
6.720
7.300
6.643
6.858
1,252,200
+0.25(+3.75%)
Dec 30, 2019
6.350
6.650
6.012
6.610
635,040
+0.47(+7.64%)
Dec 27, 2019
5.980
6.180
5.770
6.141
452,600
+0.25(+4.26%)
Dec 26, 2019
5.750
5.935
5.750
5.890
271,332
+0.12(+2.01%)
Dec 24, 2019
5.750
5.956
5.673
5.774
199,300
+0.02(+0.42%)
Dec 23, 2019
5.855
6.070
5.550
5.750
324,007
+0.15(+2.66%)
Dec 20, 2019
5.750
5.820
5.520
5.601
298,100
-0.11(-1.91%)
Dec 19, 2019
5.720
6.040
5.594
5.710
350,981
-0.16(-2.80%)
Dec 18, 2019
6.200
6.200
5.790
5.875
343,982
-0.28(-4.48%)
Dec 17, 2019
6.740
6.740
5.890
6.150
633,855
-0.36(-5.48%)
Dec 16, 2019
6.590
6.740
6.410
6.507
434,839
+0.02(+0.26%)
Dec 13, 2019
6.690
6.700
6.050
6.490
313,100
+0.14(+2.19%)
Dec 12, 2019
6.130
6.600
6.005
6.351
719,588
+0.35(+5.85%)
Dec 11, 2019
5.680
6.086
5.611
6.000
400,702
+0.39(+6.95%)
Dec 10, 2019
5.430
5.730
5.350
5.610
347,745
+0.31(+5.94%)
Dec 09, 2019
5.255
5.710
5.106
5.295
399,141
+0.23(+4.45%)
Dec 06, 2019
4.980
5.200
4.660
5.070
420,000
+0.39(+8.33%)
Dec 05, 2019
4.600
4.881
4.550
4.680
308,270
+0.12(+2.72%)
Dec 04, 2019
4.600
4.820
4.470
4.556
431,227
-0.26(-5.32%)
Dec 03, 2019
5.240
5.240
4.747
4.812
687,474
-0.52(-9.72%)
Dec 02, 2019
5.510
5.570
5.274
5.330
303,951
-0.19(-3.44%)
Nov 29, 2019
5.490
6.190
5.430
5.520
127,500
-0.10(-1.78%)
Nov 27, 2019
5.600
5.740
5.510
5.620
286,200
-0.17(-2.94%)
Nov 26, 2019
5.770
5.800
5.550
5.790
237,041
+0.04(+0.70%)
Nov 25, 2019
5.759
5.900
5.550
5.750
253,030
+0.04(+0.70%)
Nov 22, 2019
6.030
6.310
5.676
5.710
277,600
-0.31(-5.15%)
Nov 21, 2019
6.275
6.350
5.920
6.020
387,732
-0.07(-1.15%)
Nov 20, 2019
5.960
6.140
5.690
6.090
321,168
+0.36(+6.28%)
Nov 19, 2019
5.920
5.920
5.610
5.730
191,125
-0.02(-0.33%)
Nov 18, 2019
5.850
5.850
5.650
5.749
286,029
+0.10(+1.75%)
Nov 15, 2019
5.630
5.870
5.470
5.650
306,100
+0.12(+2.17%)
Nov 14, 2019
5.880
5.900
5.460
5.530
336,648
-0.39(-6.59%)
Nov 13, 2019
6.160
6.310
5.750
5.920
574,366
-0.46(-7.17%)
Nov 12, 2019
6.600
6.600
6.250
6.378
118,969
-0.04(-0.66%)
Nov 11, 2019
6.500
6.510
6.350
6.420
127,851
-0.08(-1.30%)
Nov 08, 2019
6.620
6.620
6.350
6.504
182,400
+0.00(+0.07%)
Nov 07, 2019
6.265
6.750
6.010
6.500
303,938
+0.44(+7.22%)
Nov 06, 2019
6.260
6.304
6.000
6.062
247,052
-0.05(-0.78%)
Nov 05, 2019
5.770
6.200
5.650
6.110
322,478
+0.39(+6.84%)
Nov 04, 2019
6.270
6.270
5.700
5.719
269,997
-0.33(-5.47%)
Nov 01, 2019
6.350
6.810
6.000
6.050
290,200
-0.28(-4.47%)
Oct 31, 2019
6.210
6.547
6.185
6.333
232,869
-0.38(-5.66%)
Oct 30, 2019
6.540
6.715
6.322
6.713
131,175
+0.11(+1.67%)
Oct 29, 2019
6.572
6.660
6.350
6.603
250,612
+0.01(+0.12%)
Oct 28, 2019
6.550
6.770
6.470
6.595
403,905
+0.04(+0.69%)
Oct 25, 2019
6.330
6.606
6.280
6.550
185,700
+0.22(+3.48%)
Oct 24, 2019
6.560
6.560
6.273
6.330
154,128
-0.15(-2.31%)
Oct 23, 2019
5.967
6.600
5.967
6.480
549,671
+0.38(+6.23%)
Oct 22, 2019
6.300
6.300
5.979
6.100
158,992
-0.07(-1.13%)
Oct 21, 2019
6.349
6.380
5.891
6.170
191,540
-0.14(-2.26%)
Oct 18, 2019
6.632
6.660
6.160
6.312
327,000
-0.25(-3.77%)
Oct 17, 2019
6.650
6.700
6.160
6.560
311,623
+0.08(+1.23%)
Oct 16, 2019
6.360
6.642
6.240
6.480
351,203
+0.17(+2.61%)
Oct 15, 2019
6.030
6.460
5.917
6.315
259,299
+0.29(+4.78%)
Oct 14, 2019
5.980
6.100
5.890
6.027
165,201
+0.14(+2.32%)
Oct 11, 2019
5.350
5.903
5.300
5.890
351,100
+0.59(+11.13%)
Oct 10, 2019
5.790
5.800
5.020
5.300
597,585
-0.34(-6.03%)
Oct 09, 2019
5.770
5.784
5.506
5.640
265,687
-0.03(-0.53%)
Oct 08, 2019
5.990
6.175
5.381
5.670
400,036
-0.23(-3.90%)
Oct 07, 2019
6.270
6.270
5.820
5.900
318,293
-0.17(-2.80%)
Oct 04, 2019
6.475
6.500
6.000
6.070
301,300
-0.20(-3.19%)
Oct 03, 2019
6.200
6.280
5.990
6.270
356,566
+0.11(+1.79%)
Oct 02, 2019
5.710
6.180
5.350
6.160
530,295
+0.40(+7.02%)
Oct 01, 2019
5.790
5.850
5.500
5.756
480,910
-0.14(-2.39%)
Sep 30, 2019
5.972
6.200
5.297
5.897
807,912
-0.00(-0.05%)
Sep 27, 2019
6.380
6.380
5.800
5.900
425,400
-0.35(-5.60%)
Sep 26, 2019
6.196
6.421
6.080
6.250
481,944
+0.26(+4.34%)
Sep 25, 2019
6.300
6.310
5.910
5.990
482,734
-0.23(-3.70%)
Sep 24, 2019
6.530
6.697
6.000
6.220
862,499
-0.32(-4.89%)
Sep 23, 2019
6.935
7.000
6.510
6.540
412,873
-0.39(-5.63%)
Sep 20, 2019
7.147
7.300
6.750
6.930
657,400
-0.27(-3.76%)
Sep 19, 2019
7.420
7.580
7.180
7.200
404,301
-0.22(-2.96%)
Sep 18, 2019
7.430
7.430
7.290
7.420
299,463
+0.08(+1.09%)
Sep 17, 2019
7.195
7.395
7.175
7.340
554,197
+0.20(+2.76%)
Sep 16, 2019
7.844
8.000
7.057
7.143
1,149,580
-0.77(-9.70%)
Sep 13, 2019
8.130
8.253
7.850
7.910
529,200
-0.17(-2.10%)
Sep 12, 2019
8.700
8.768
8.060
8.080
460,609
-0.72(-8.18%)
Sep 11, 2019
9.610
9.610
8.798
8.800
181,889
-0.49(-5.27%)
Sep 10, 2019
9.500
9.640
8.850
9.290
261,550
-0.16(-1.69%)
Sep 09, 2019
9.535
9.620
9.220
9.450
153,862
+0.25(+2.72%)
Sep 06, 2019
9.500
9.507
9.140
9.200
154,000
-0.06(-0.63%)
Sep 05, 2019
8.990
9.520
8.895
9.258
291,052
+0.42(+4.71%)
Sep 04, 2019
8.945
8.990
8.600
8.842
222,943
+0.44(+5.26%)
Sep 03, 2019
8.260
8.550
8.250
8.400
201,456
+0.14(+1.70%)
Aug 30, 2019
8.100
8.338
8.040
8.260
96,400
+0.14(+1.72%)
Aug 29, 2019
8.590
8.590
8.100
8.120
125,640
-0.08(-1.02%)
Aug 28, 2019
8.470
8.550
8.020
8.204
181,731
-0.10(-1.16%)
Aug 27, 2019
8.950
9.000
8.264
8.300
299,256
-0.34(-3.94%)
Aug 26, 2019
7.940
8.648
7.920
8.640
212,404
+0.85(+10.85%)
Aug 23, 2019
8.135
8.310
7.780
7.794
177,800
-0.45(-5.44%)
Aug 22, 2019
8.410
8.754
7.915
8.242
327,709
-0.11(-1.35%)
Aug 21, 2019
8.740
8.740
8.100
8.355
187,635
-0.04(-0.54%)
Aug 20, 2019
9.030
9.180
8.370
8.400
237,722
-0.63(-6.93%)
Aug 19, 2019
9.240
9.400
9.000
9.026
282,426
-0.13(-1.47%)
Aug 16, 2019
8.710
9.160
8.370
9.160
381,600
+0.68(+8.02%)
Aug 15, 2019
8.890
8.900
8.300
8.480
245,822
-0.43(-4.83%)
Aug 14, 2019
8.750
8.990
8.450
8.910
202,226
-0.08(-0.92%)
Aug 13, 2019
7.780
9.060
7.616
8.993
279,311
+1.31(+17.00%)
Aug 12, 2019
7.700
7.880
7.600
7.686
124,029
-0.04(-0.47%)
Aug 09, 2019
8.110
8.110
7.643
7.723
184,200
-0.16(-1.99%)
Aug 08, 2019
7.450
7.940
7.269
7.879
267,324
+0.47(+6.33%)
Aug 07, 2019
7.375
7.560
7.300
7.410
105,947
-0.04(-0.51%)
Aug 06, 2019
7.295
7.500
7.250
7.448
137,453
+0.14(+1.89%)
Aug 05, 2019
7.490
7.490
7.050
7.310
201,367
-0.16(-2.14%)
Aug 02, 2019
7.420
7.490
7.122
7.470
212,100
+0.02(+0.27%)
Aug 01, 2019
7.604
7.720
7.101
7.450
388,775
-0.16(-2.10%)
Jul 31, 2019
8.040
8.080
7.602
7.610
265,366
-0.43(-5.41%)
Jul 30, 2019
8.195
8.225
7.832
8.045
295,004
-0.11(-1.32%)
Jul 29, 2019
8.080
8.430
8.000
8.152
188,727
-0.08(-0.94%)
Jul 26, 2019
8.290
8.450
7.965
8.230
108,800
+0.14(+1.73%)
Jul 25, 2019
7.980
8.570
7.960
8.090
318,627
-0.26(-3.11%)
Jul 24, 2019
8.370
8.407
8.170
8.350
99,280
+0.09(+1.04%)
Jul 23, 2019
8.510
8.750
8.010
8.264
281,613
-0.22(-2.54%)
Jul 22, 2019
9.040
9.040
8.260
8.480
315,484
-0.14(-1.62%)
Jul 19, 2019
8.680
9.027
8.620
8.620
239,400
-0.08(-0.92%)
Jul 18, 2019
9.025
9.200
8.660
8.700
295,243
-0.46(-5.02%)
Jul 17, 2019
9.850
9.850
9.100
9.160
219,174
-0.19(-2.03%)
Jul 16, 2019
9.420
9.500
9.210
9.350
171,005
-0.07(-0.71%)
Jul 15, 2019
9.580
9.650
9.330
9.417
110,539
-0.17(-1.80%)
Jul 12, 2019
9.720
9.720
9.350
9.590
247,900
-0.08(-0.83%)
Jul 11, 2019
9.725
10.06
9.512
9.670
127,873
-0.12(-1.25%)
Jul 10, 2019
9.915
10.03
9.600
9.792
139,726
+0.14(+1.50%)
Jul 09, 2019
10.12
10.12
9.600
9.647
179,427
-0.46(-4.58%)
Jul 08, 2019
10.00
10.17
9.827
10.11
193,965
+0.10(+1.01%)
Jul 05, 2019
10.26
10.42
9.990
10.01
152,100
-0.09(-0.91%)
Jul 03, 2019
10.34
10.55
10.05
10.10
75,500
-0.19(-1.81%)
Jul 02, 2019
10.35
10.75
10.09
10.29
171,324
-0.39(-3.68%)
Jul 01, 2019
10.95
11.09
10.50
10.68
197,441
+0.40(+3.89%)
Jun 28, 2019
10.30
10.51
9.914
10.28
156,000
-0.01(-0.10%)
Jun 27, 2019
10.37
10.96
10.10
10.29
214,705
-0.36(-3.36%)
Jun 26, 2019
10.87
10.87
10.31
10.65
177,630
-0.01(-0.10%)
Jun 25, 2019
11.08
11.24
10.54
10.66
139,808
-0.38(-3.45%)
Jun 24, 2019
10.85
11.07
10.80
11.04
103,306
-0.01(-0.09%)
Jun 21, 2019
11.21
11.23
10.69
11.05
306,200
-0.22(-1.95%)
Jun 20, 2019
11.48
11.51
10.80
11.27
271,673
-0.01(-0.09%)
Jun 19, 2019
10.83
11.33
10.65
11.28
233,043
+0.53(+4.93%)
Jun 18, 2019
10.57
11.10
10.34
10.75
514,556
+0.55(+5.39%)
Jun 17, 2019
9.300
10.58
8.878
10.20
561,739
+1.13(+12.46%)
Jun 14, 2019
9.022
9.210
8.570
9.070
691,700
-0.08(-0.84%)
Jun 13, 2019
9.635
9.740
9.090
9.147
249,008
-0.35(-3.64%)
Jun 12, 2019
9.873
9.970
9.493
9.493
260,113
-0.40(-4.06%)
Jun 11, 2019
9.640
10.41
9.456
9.894
254,881
+0.28(+2.96%)
Jun 10, 2019
10.30
10.57
9.492
9.610
529,919
-0.60(-5.91%)
Jun 07, 2019
10.37
10.50
10.06
10.21
212,300
-0.15(-1.41%)
Jun 06, 2019
10.98
10.98
10.28
10.36
157,588
-0.30(-2.78%)
Jun 05, 2019
10.70
10.98
10.40
10.66
294,353
-0.00(-0.04%)
Jun 04, 2019
10.06
10.79
9.910
10.66
493,271
+0.26(+2.50%)
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.