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
)
1.620
-0.070 (-4.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 31, 2023
1.810
1.810
1.670
1.700
1,111,927
-0.11(-6.09%)
May 30, 2023
1.690
1.903
1.690
1.810
828,802
+0.11(+6.47%)
May 26, 2023
1.810
1.880
1.700
1.700
2,246,184
-0.17(-9.09%)
May 25, 2023
1.890
1.950
1.770
1.870
620,411
-0.02(-1.06%)
May 24, 2023
1.600
1.921
1.550
1.890
1,250,473
+0.23(+13.86%)
May 23, 2023
1.600
1.740
1.546
1.660
722,163
+0.09(+6.07%)
May 22, 2023
1.490
1.610
1.470
1.565
300,835
+0.07(+5.03%)
May 19, 2023
1.470
1.600
1.455
1.490
409,000
-0.02(-1.32%)
May 18, 2023
1.520
1.630
1.497
1.510
374,581
+0.00(+0.00%)
May 17, 2023
1.545
1.590
1.510
1.510
198,686
-0.02(-1.31%)
May 16, 2023
1.630
1.630
1.530
1.530
192,413
-0.08(-4.97%)
May 15, 2023
1.450
1.640
1.450
1.610
330,709
+0.13(+8.78%)
May 12, 2023
1.510
1.540
1.430
1.480
412,196
-0.02(-1.33%)
May 11, 2023
1.620
1.630
1.480
1.500
420,235
-0.07(-4.46%)
May 10, 2023
1.656
1.700
1.565
1.570
253,696
-0.07(-4.27%)
May 09, 2023
1.720
1.720
1.600
1.640
650,146
-0.07(-4.09%)
May 08, 2023
1.610
1.710
1.560
1.710
483,833
+0.03(+1.79%)
May 05, 2023
1.570
1.700
1.550
1.680
725,477
+0.09(+5.66%)
May 04, 2023
1.500
1.660
1.420
1.590
486,604
+0.10(+6.71%)
May 03, 2023
1.590
1.590
1.480
1.490
270,985
-0.07(-4.49%)
May 02, 2023
1.500
1.562
1.494
1.560
279,995
+0.02(+1.30%)
May 01, 2023
1.550
1.640
1.500
1.540
1,122,373
-0.02(-1.28%)
Apr 28, 2023
1.510
1.610
1.510
1.560
413,645
-0.01(-0.64%)
Apr 27, 2023
1.450
1.740
1.445
1.570
1,001,449
+0.13(+9.03%)
Apr 26, 2023
1.440
1.494
1.420
1.440
162,348
-0.04(-2.70%)
Apr 25, 2023
1.480
1.550
1.420
1.480
366,026
+0.00(+0.00%)
Apr 24, 2023
1.380
1.490
1.300
1.480
1,114,354
+0.09(+6.47%)
Apr 21, 2023
1.430
1.430
1.380
1.390
437,912
-0.04(-2.80%)
Apr 20, 2023
1.410
1.480
1.410
1.430
386,770
-0.05(-3.61%)
Apr 19, 2023
1.440
1.490
1.440
1.484
181,176
+0.03(+2.31%)
Apr 18, 2023
1.460
1.500
1.450
1.450
500,487
-0.02(-1.14%)
Apr 17, 2023
1.480
1.525
1.460
1.467
309,115
-0.01(-0.90%)
Apr 14, 2023
1.500
1.530
1.470
1.480
163,568
-0.02(-1.33%)
Apr 13, 2023
1.480
1.560
1.480
1.500
376,340
+0.00(+0.00%)
Apr 12, 2023
1.460
1.510
1.460
1.500
291,547
+0.04(+2.74%)
Apr 11, 2023
1.490
1.510
1.460
1.460
245,586
-0.03(-2.01%)
Apr 10, 2023
1.500
1.550
1.470
1.490
313,775
-0.03(-1.97%)
Apr 06, 2023
1.430
1.570
1.430
1.520
347,269
+0.09(+6.29%)
Apr 05, 2023
1.510
1.510
1.430
1.430
377,457
-0.07(-4.67%)
Apr 04, 2023
1.510
1.520
1.470
1.500
307,879
+0.03(+2.04%)
Apr 03, 2023
1.510
1.600
1.470
1.470
364,706
-0.08(-5.16%)
Mar 31, 2023
1.560
1.600
1.520
1.550
323,481
-0.03(-1.97%)
Mar 30, 2023
1.570
1.581
1.510
1.581
217,011
+0.03(+2.01%)
Mar 29, 2023
1.570
1.600
1.546
1.550
208,873
-0.04(-2.52%)
Mar 28, 2023
1.540
1.590
1.520
1.590
176,461
+0.06(+3.58%)
Mar 27, 2023
1.540
1.545
1.480
1.535
447,216
+0.01(+0.99%)
Mar 24, 2023
1.570
1.570
1.520
1.520
247,449
-0.04(-2.88%)
Mar 23, 2023
1.620
1.635
1.560
1.565
546,644
-0.07(-4.57%)
Mar 22, 2023
1.700
1.710
1.598
1.640
420,987
-0.06(-3.24%)
Mar 21, 2023
1.675
1.760
1.580
1.695
598,448
+0.06(+3.35%)
Mar 20, 2023
1.670
1.728
1.580
1.640
614,256
-0.03(-1.80%)
Mar 17, 2023
1.710
1.730
1.655
1.670
392,188
-0.03(-1.76%)
Mar 16, 2023
1.750
1.810
1.700
1.700
487,219
-0.04(-2.30%)
Mar 15, 2023
1.760
1.770
1.710
1.740
250,657
-0.01(-0.54%)
Mar 14, 2023
1.760
1.800
1.750
1.750
775,432
-0.04(-2.26%)
Mar 13, 2023
1.820
1.830
1.760
1.790
360,234
-0.03(-1.65%)
Mar 10, 2023
1.900
1.910
1.800
1.820
2,160,575
-0.07(-3.60%)
Mar 09, 2023
1.980
1.980
1.800
1.888
310,474
-0.03(-1.76%)
Mar 08, 2023
2.000
2.000
1.900
1.922
257,811
-0.08(-3.91%)
Mar 07, 2023
1.830
2.000
1.830
2.000
4,629,233
+0.13(+6.95%)
Mar 06, 2023
1.820
1.880
1.810
1.870
327,413
+0.05(+2.75%)
Mar 03, 2023
1.790
1.850
1.790
1.820
10,210,260
+0.01(+0.55%)
Mar 02, 2023
1.730
1.810
1.730
1.810
443,807
+0.07(+4.02%)
Mar 01, 2023
1.730
1.780
1.720
1.740
434,056
+0.01(+0.58%)
Feb 28, 2023
1.730
1.750
1.720
1.730
434,671
+0.01(+0.58%)
Feb 27, 2023
1.765
1.780
1.720
1.720
296,486
-0.02(-1.15%)
Feb 24, 2023
1.780
1.780
1.740
1.740
225,056
-0.04(-2.25%)
Feb 23, 2023
1.810
1.830
1.770
1.780
451,209
-0.03(-1.93%)
Feb 22, 2023
1.885
1.885
1.800
1.815
183,079
+0.00(+0.28%)
Feb 21, 2023
1.900
1.900
1.788
1.810
304,219
-0.01(-0.82%)
Feb 17, 2023
1.780
1.840
1.700
1.825
326,811
+0.04(+2.53%)
Feb 16, 2023
1.820
1.850
1.766
1.780
328,707
+0.00(+0.10%)
Feb 15, 2023
1.840
1.840
1.750
1.778
503,343
-0.01(-0.65%)
Feb 14, 2023
1.840
1.840
1.750
1.790
287,018
-0.01(-0.52%)
Feb 13, 2023
1.850
1.850
1.730
1.799
447,822
-0.00(-0.04%)
Feb 10, 2023
1.840
1.850
1.730
1.800
315,605
+0.05(+2.86%)
Feb 09, 2023
1.860
1.870
1.750
1.750
440,761
-0.08(-4.63%)
Feb 08, 2023
1.880
1.900
1.817
1.835
148,830
-0.04(-1.87%)
Feb 07, 2023
1.860
1.920
1.850
1.870
426,665
-0.01(-0.53%)
Feb 06, 2023
1.860
1.920
1.860
1.880
394,785
+0.00(+0.27%)
Feb 03, 2023
1.857
1.920
1.810
1.875
363,069
+0.01(+0.81%)
Feb 02, 2023
1.920
1.965
1.830
1.860
940,755
+0.01(+0.54%)
Feb 01, 2023
1.860
1.970
1.790
1.850
536,048
+0.00(+0.00%)
Jan 31, 2023
1.730
2.180
1.700
1.850
750,729
+0.12(+6.94%)
Jan 30, 2023
1.750
1.835
1.650
1.730
818,896
-0.04(-2.54%)
Jan 27, 2023
1.740
1.850
1.650
1.775
1,779,184
+0.02(+1.43%)
Jan 26, 2023
1.820
1.870
1.730
1.750
619,148
-0.07(-3.85%)
Jan 25, 2023
1.830
1.880
1.810
1.820
393,290
-0.03(-1.62%)
Jan 24, 2023
1.930
1.950
1.789
1.850
602,478
-0.07(-3.65%)
Jan 23, 2023
1.990
2.040
1.900
1.920
414,575
-0.03(-1.54%)
Jan 20, 2023
1.970
1.970
1.930
1.950
194,759
+0.02(+1.04%)
Jan 19, 2023
2.050
2.050
1.872
1.930
520,959
-0.07(-3.50%)
Jan 18, 2023
2.040
2.070
1.946
2.000
283,060
-0.03(-1.48%)
Jan 17, 2023
2.050
2.060
1.950
2.030
502,563
+0.03(+1.49%)
Jan 13, 2023
1.930
2.010
1.865
2.000
332,063
+0.07(+3.82%)
Jan 12, 2023
1.860
2.060
1.860
1.927
412,381
-0.02(-1.21%)
Jan 11, 2023
1.900
2.010
1.900
1.950
200,722
+0.05(+2.63%)
Jan 10, 2023
1.850
1.980
1.850
1.900
247,383
-0.01(-0.52%)
Jan 09, 2023
1.960
2.000
1.890
1.910
548,002
-0.04(-2.05%)
Jan 06, 2023
1.930
1.990
1.920
1.950
278,245
-0.01(-0.51%)
Jan 05, 2023
2.040
2.040
1.900
1.960
357,871
+0.04(+2.08%)
Jan 04, 2023
1.850
1.970
1.810
1.920
479,513
+0.07(+3.78%)
Jan 03, 2023
1.810
1.940
1.770
1.850
778,765
+0.05(+2.78%)
Dec 30, 2022
1.810
1.870
1.730
1.800
1,125,273
-0.03(-1.91%)
Dec 29, 2022
1.700
1.875
1.700
1.835
789,952
+0.05(+3.09%)
Dec 28, 2022
1.750
1.890
1.670
1.780
1,220,350
+0.03(+1.71%)
Dec 27, 2022
1.740
1.900
1.730
1.750
1,105,655
-0.15(-7.70%)
Dec 23, 2022
1.660
1.940
1.660
1.896
1,098,067
+0.10(+5.33%)
Dec 22, 2022
1.980
1.980
1.760
1.800
1,145,620
-0.15(-7.70%)
Dec 21, 2022
1.920
2.031
1.849
1.950
1,881,161
+0.03(+1.57%)
Dec 20, 2022
2.170
2.230
1.920
1.920
2,290,546
-0.21(-10.02%)
Dec 19, 2022
2.580
2.639
2.134
2.134
1,026,915
-0.46(-17.61%)
Dec 16, 2022
2.310
2.760
2.310
2.590
1,223,774
+0.28(+12.12%)
Dec 15, 2022
2.400
2.620
2.300
2.310
859,488
-0.17(-6.85%)
Dec 14, 2022
2.610
2.657
2.460
2.480
1,002,700
-0.16(-6.06%)
Dec 13, 2022
2.860
2.890
2.610
2.640
802,811
-0.21(-7.37%)
Dec 12, 2022
2.900
2.995
2.700
2.850
772,802
-0.11(-3.76%)
Dec 09, 2022
2.900
3.110
2.850
2.962
528,638
+0.08(+2.83%)
Dec 08, 2022
3.250
3.250
2.830
2.880
1,842,825
-0.40(-12.20%)
Dec 07, 2022
3.250
3.550
3.160
3.280
1,234,782
-0.35(-9.69%)
Dec 06, 2022
3.620
4.000
3.230
3.632
1,432,231
-0.22(-5.66%)
Dec 05, 2022
3.600
4.200
3.600
3.850
1,713,922
+0.05(+1.32%)
Dec 02, 2022
3.500
3.800
3.280
3.800
960,839
+0.25(+7.04%)
Dec 01, 2022
3.350
3.550
3.130
3.550
675,481
+0.20(+5.97%)
Nov 30, 2022
3.100
3.350
3.100
3.350
706,677
+0.08(+2.45%)
Nov 29, 2022
3.010
3.350
3.010
3.270
342,671
-0.06(-1.80%)
Nov 28, 2022
3.320
3.400
3.100
3.330
491,663
+0.01(+0.30%)
Nov 25, 2022
3.160
3.420
3.160
3.320
265,978
-0.08(-2.35%)
Nov 23, 2022
2.810
3.406
2.810
3.400
1,064,480
+0.34(+11.11%)
Nov 22, 2022
3.040
3.080
2.945
3.060
574,711
+0.00(+0.00%)
Nov 21, 2022
3.250
3.330
3.020
3.060
378,926
-0.22(-6.71%)
Nov 18, 2022
3.210
3.530
3.210
3.280
412,899
-0.21(-6.02%)
Nov 17, 2022
3.550
3.550
3.300
3.490
451,573
-0.01(-0.29%)
Nov 16, 2022
3.380
3.550
3.260
3.500
607,100
+0.05(+1.49%)
Nov 15, 2022
3.517
3.580
3.360
3.449
666,046
-0.00(-0.04%)
Nov 14, 2022
3.405
3.600
3.370
3.450
852,930
+0.08(+2.37%)
Nov 11, 2022
3.500
3.590
3.320
3.370
349,258
+0.02(+0.45%)
Nov 10, 2022
3.385
3.500
3.230
3.355
432,912
+0.04(+1.05%)
Nov 09, 2022
3.345
3.600
3.090
3.320
477,839
-0.03(-0.90%)
Nov 08, 2022
3.200
3.430
3.147
3.350
360,852
+0.14(+4.36%)
Nov 07, 2022
3.330
3.350
3.170
3.210
398,098
+0.00(+0.00%)
Nov 04, 2022
3.160
3.380
3.130
3.210
315,498
+0.04(+1.26%)
Nov 03, 2022
3.000
3.250
2.940
3.170
272,661
+0.03(+0.96%)
Nov 02, 2022
3.080
3.350
3.080
3.140
254,399
-0.12(-3.68%)
Nov 01, 2022
3.367
3.440
3.260
3.260
406,000
-0.03(-0.91%)
Oct 31, 2022
3.090
3.466
2.995
3.290
796,622
+0.24(+7.83%)
Oct 28, 2022
3.050
3.170
3.010
3.051
298,085
-0.02(-0.61%)
Oct 27, 2022
3.235
3.360
3.070
3.070
361,205
-0.18(-5.54%)
Oct 26, 2022
3.405
3.546
3.200
3.250
241,135
-0.10(-2.99%)
Oct 25, 2022
3.170
3.560
3.170
3.350
390,295
-0.02(-0.59%)
Oct 24, 2022
3.400
3.560
3.310
3.370
239,569
-0.07(-2.03%)
Oct 21, 2022
3.540
3.690
3.310
3.440
402,408
-0.08(-2.23%)
Oct 20, 2022
3.490
3.555
3.300
3.518
394,219
+0.16(+4.87%)
Oct 19, 2022
3.225
3.400
3.200
3.355
257,363
+0.10(+3.23%)
Oct 18, 2022
3.050
3.320
3.050
3.250
236,663
+0.12(+3.67%)
Oct 17, 2022
3.090
3.230
3.065
3.135
362,275
+0.03(+1.13%)
Oct 14, 2022
3.075
3.150
2.940
3.100
248,173
-0.03(-0.96%)
Oct 13, 2022
3.140
3.140
2.905
3.130
268,717
+0.09(+2.96%)
Oct 12, 2022
3.155
3.155
2.950
3.040
226,930
-0.10(-3.18%)
Oct 11, 2022
3.090
3.290
2.920
3.140
413,486
-0.04(-1.27%)
Oct 10, 2022
3.600
3.690
3.100
3.180
503,105
-0.25(-7.28%)
Oct 07, 2022
3.490
3.810
3.110
3.430
3,741,307
+0.13(+4.08%)
Oct 06, 2022
2.650
3.606
2.590
3.296
2,135,427
+0.65(+24.37%)
Oct 05, 2022
2.650
2.750
2.589
2.650
463,120
-0.06(-2.21%)
Oct 04, 2022
2.800
2.910
2.700
2.710
456,791
-0.09(-3.20%)
Oct 03, 2022
2.910
2.970
2.670
2.800
488,823
+0.09(+3.31%)
Sep 30, 2022
2.480
2.710
2.480
2.710
481,158
+0.14(+5.45%)
Sep 29, 2022
2.600
2.750
2.490
2.570
339,060
-0.06(-2.32%)
Sep 28, 2022
2.480
2.750
2.390
2.631
436,399
+0.19(+7.83%)
Sep 27, 2022
2.540
2.690
2.430
2.440
727,897
-0.17(-6.66%)
Sep 26, 2022
2.520
2.820
2.520
2.614
491,533
-0.12(-4.25%)
Sep 23, 2022
3.000
3.000
2.700
2.730
779,518
-0.28(-9.30%)
Sep 22, 2022
3.110
3.140
2.997
3.010
281,689
-0.09(-2.90%)
Sep 21, 2022
3.070
3.240
3.070
3.100
186,581
-0.02(-0.80%)
Sep 20, 2022
3.120
3.210
3.090
3.125
243,330
-0.04(-1.11%)
Sep 19, 2022
3.220
3.340
3.160
3.160
313,038
-0.19(-5.54%)
Sep 16, 2022
3.250
3.370
3.250
3.345
212,173
-0.02(-0.73%)
Sep 15, 2022
3.300
3.470
3.300
3.370
135,984
+0.04(+1.20%)
Sep 14, 2022
3.250
3.430
3.250
3.330
281,279
-0.02(-0.71%)
Sep 13, 2022
3.670
3.790
3.330
3.354
472,675
-0.30(-8.12%)
Sep 12, 2022
3.890
4.030
3.650
3.650
235,259
-0.19(-4.95%)
Sep 09, 2022
3.820
3.850
3.620
3.840
474,955
+0.09(+2.40%)
Sep 08, 2022
3.800
3.850
3.660
3.750
280,302
-0.08(-2.09%)
Sep 07, 2022
3.765
4.035
3.760
3.830
227,114
-0.04(-1.03%)
Sep 06, 2022
3.970
4.200
3.860
3.870
281,466
-0.26(-6.30%)
Sep 02, 2022
4.000
4.180
3.970
4.130
329,757
+0.13(+3.25%)
Sep 01, 2022
4.300
4.300
4.000
4.000
304,346
-0.16(-3.85%)
Aug 31, 2022
4.220
4.300
4.040
4.160
266,722
-0.01(-0.24%)
Aug 30, 2022
4.450
4.450
4.110
4.170
398,847
-0.01(-0.24%)
Aug 29, 2022
3.800
4.350
3.750
4.180
526,935
+0.23(+5.82%)
Aug 26, 2022
4.110
4.110
3.950
3.950
427,427
-0.03(-0.75%)
Aug 25, 2022
3.831
4.100
3.620
3.980
836,090
+0.14(+3.65%)
Aug 24, 2022
3.540
3.840
3.500
3.840
448,441
+0.32(+9.09%)
Aug 23, 2022
3.380
3.690
3.380
3.520
330,405
-0.04(-0.98%)
Aug 22, 2022
3.690
3.760
3.500
3.555
299,963
-0.19(-4.95%)
Aug 19, 2022
3.745
3.910
3.715
3.740
253,874
-0.13(-3.36%)
Aug 18, 2022
3.580
3.900
3.425
3.870
600,196
+0.24(+6.61%)
Aug 17, 2022
3.790
3.830
3.560
3.630
411,654
-0.12(-3.20%)
Aug 16, 2022
3.400
3.750
3.388
3.750
490,804
+0.28(+8.07%)
Aug 15, 2022
3.500
3.540
3.420
3.470
442,537
-0.01(-0.29%)
Aug 12, 2022
3.570
3.650
3.450
3.480
365,907
-0.10(-2.79%)
Aug 11, 2022
3.530
3.670
3.528
3.580
380,578
+0.06(+1.70%)
Aug 10, 2022
3.530
3.625
3.471
3.520
293,095
-0.01(-0.28%)
Aug 09, 2022
3.500
3.620
3.450
3.530
232,799
+0.00(+0.00%)
Aug 08, 2022
3.310
3.640
3.310
3.530
343,328
+0.02(+0.45%)
Aug 05, 2022
3.690
3.690
3.326
3.514
241,786
+0.04(+1.27%)
Aug 04, 2022
3.530
3.650
3.320
3.470
382,855
-0.06(-1.71%)
Aug 03, 2022
3.450
3.560
3.250
3.530
293,279
+0.12(+3.53%)
Aug 02, 2022
3.490
3.500
3.370
3.410
390,414
-0.03(-0.87%)
Aug 01, 2022
3.410
3.700
3.250
3.440
274,573
+0.02(+0.71%)
Jul 29, 2022
3.310
3.580
3.310
3.416
345,780
-0.16(-4.58%)
Jul 28, 2022
3.500
3.600
3.450
3.580
227,875
-0.02(-0.56%)
Jul 27, 2022
3.700
3.700
3.450
3.600
526,072
-0.04(-1.10%)
Jul 26, 2022
3.650
3.700
3.400
3.640
593,530
-0.02(-0.55%)
Jul 25, 2022
3.710
3.710
3.425
3.660
322,233
+0.10(+2.81%)
Jul 22, 2022
3.300
3.763
3.300
3.560
527,632
+0.06(+1.81%)
Jul 21, 2022
3.400
3.520
3.256
3.497
564,171
+0.21(+6.28%)
Jul 20, 2022
3.255
3.620
3.100
3.290
900,990
+0.04(+1.23%)
Jul 19, 2022
3.250
3.360
3.220
3.250
294,178
+0.03(+0.93%)
Jul 18, 2022
3.160
3.520
3.160
3.220
389,992
+0.06(+1.90%)
Jul 15, 2022
3.685
3.800
3.160
3.160
513,512
-0.23(-6.77%)
Jul 14, 2022
3.000
3.680
2.914
3.389
553,651
+0.38(+12.79%)
Jul 13, 2022
3.100
3.100
2.870
3.005
203,020
+0.00(+0.17%)
Jul 12, 2022
3.000
3.025
2.880
3.000
321,859
+0.06(+2.04%)
Jul 11, 2022
3.160
3.196
2.890
2.940
528,446
-0.11(-3.61%)
Jul 08, 2022
3.150
3.150
3.000
3.050
476,796
-0.01(-0.33%)
Jul 07, 2022
3.140
3.140
2.880
3.060
520,865
+0.13(+4.44%)
Jul 06, 2022
2.990
3.070
2.780
2.930
656,261
+0.13(+4.64%)
Jul 05, 2022
2.740
2.910
2.500
2.800
643,507
+0.19(+7.49%)
Jul 01, 2022
2.500
2.630
2.500
2.605
264,845
+0.10(+4.20%)
Jun 30, 2022
2.590
2.590
2.420
2.500
720,571
-0.07(-2.72%)
Jun 29, 2022
2.640
2.660
2.520
2.570
449,432
-0.07(-2.65%)
Jun 28, 2022
2.810
2.810
2.550
2.640
521,751
-0.09(-3.28%)
Jun 27, 2022
3.010
3.010
2.690
2.730
374,678
-0.06(-2.16%)
Jun 24, 2022
2.710
2.900
2.710
2.790
449,215
+0.03(+1.09%)
Jun 23, 2022
2.800
2.870
2.680
2.760
548,715
-0.14(-4.83%)
Jun 22, 2022
2.820
2.930
2.790
2.900
586,118
-0.02(-0.68%)
Jun 21, 2022
3.060
3.163
2.850
2.920
535,248
-0.10(-3.31%)
Jun 17, 2022
2.910
3.030
2.900
3.020
279,545
+0.03(+1.00%)
Jun 16, 2022
3.100
3.140
2.860
2.990
467,860
-0.12(-3.86%)
Jun 15, 2022
3.040
3.150
3.010
3.110
412,782
+0.02(+0.65%)
Jun 14, 2022
3.420
3.420
2.998
3.090
655,653
-0.17(-5.14%)
Jun 13, 2022
3.150
3.530
3.150
3.257
607,372
-0.19(-5.58%)
Jun 10, 2022
3.364
3.550
3.270
3.450
474,296
+0.09(+2.68%)
Jun 09, 2022
3.420
3.500
3.340
3.360
409,241
-0.08(-2.33%)
Jun 08, 2022
3.600
3.720
3.430
3.440
512,878
-0.22(-6.01%)
Jun 07, 2022
3.765
3.767
3.649
3.660
268,647
-0.12(-3.17%)
Jun 06, 2022
3.710
3.930
3.610
3.780
410,711
+0.07(+2.00%)
Jun 03, 2022
3.800
3.855
3.680
3.706
193,863
-0.08(-2.22%)
Jun 02, 2022
3.640
3.940
3.640
3.790
507,878
+0.14(+3.84%)
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.