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
(OP:
IBATF
)
1.000
-0.028 (-2.74%)
Streaming Delayed Price
Updated: 3:21 PM EDT, Jun 6, 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, 2024
1.010
1.040
1.000
1.040
5,879
+0.01(+0.97%)
May 30, 2024
1.010
1.037
1.000
1.030
16,806
+0.02(+1.98%)
May 29, 2024
1.010
1.015
1.000
1.010
49,863
+0.00(+0.00%)
May 28, 2024
1.040
1.050
1.000
1.010
20,736
-0.01(-0.98%)
May 24, 2024
1.000
1.070
1.000
1.020
31,908
-0.03(-2.86%)
May 23, 2024
1.030
1.160
1.020
1.050
70,278
-0.01(-0.94%)
May 22, 2024
1.050
1.100
1.044
1.060
38,636
+0.04(+3.92%)
May 21, 2024
1.150
1.150
0.9800
1.020
100,612
-0.11(-9.73%)
May 20, 2024
1.150
1.210
1.030
1.130
27,754
+0.08(+7.99%)
May 17, 2024
1.100
1.150
1.046
1.046
35,038
-0.05(-4.87%)
May 16, 2024
1.028
1.150
1.010
1.100
12,970
+0.06(+5.77%)
May 15, 2024
1.200
1.295
1.030
1.040
101,664
-0.20(-16.13%)
May 14, 2024
1.320
1.400
1.210
1.240
86,582
-0.20(-13.89%)
May 13, 2024
1.185
1.490
1.185
1.440
323,768
+0.24(+20.00%)
May 10, 2024
1.020
1.310
1.000
1.200
196,778
+0.18(+18.05%)
May 09, 2024
0.9558
1.020
0.9525
1.016
71,800
+0.07(+6.97%)
May 08, 2024
0.9500
0.9550
0.9350
0.9503
24,228
+0.02(+2.07%)
May 07, 2024
0.9300
0.9500
0.9300
0.9310
100,069
+0.01(+1.20%)
May 06, 2024
0.8600
0.9240
0.7400
0.9200
206,433
+0.07(+8.24%)
May 03, 2024
0.8000
0.8500
0.7932
0.8500
46,621
+0.05(+6.25%)
May 02, 2024
0.7305
0.8000
0.7151
0.8000
50,278
+0.08(+11.03%)
May 01, 2024
0.7003
0.7205
0.6670
0.7205
30,288
+0.01(+1.48%)
Apr 30, 2024
0.6864
0.7100
0.6842
0.7100
84,755
+0.02(+2.45%)
Apr 29, 2024
0.6930
0.7351
0.6800
0.6930
25,714
+0.00(+0.30%)
Apr 26, 2024
0.6742
0.6930
0.6742
0.6909
36,914
+0.03(+4.76%)
Apr 25, 2024
0.6500
0.7000
0.6500
0.6595
13,213
-0.01(-1.05%)
Apr 24, 2024
0.6764
0.6764
0.6665
0.6665
3,195
+0.02(+3.01%)
Apr 23, 2024
0.6537
0.6930
0.6470
0.6470
8,402
-0.01(-1.97%)
Apr 22, 2024
0.6700
0.6930
0.6511
0.6600
11,030
-0.03(-4.04%)
Apr 19, 2024
0.6815
0.6878
0.6799
0.6878
11,098
+0.01(+1.15%)
Apr 17, 2024
0.6800
0
-0.00(-0.22%)
Apr 16, 2024
0.6750
0.6930
0.6700
0.6815
11,176
-0.01(-1.23%)
Apr 15, 2024
0.6993
0.7010
0.6900
0.6900
21,806
-0.02(-2.89%)
Apr 12, 2024
0.7320
0.7320
0.7007
0.7105
15,961
-0.02(-2.35%)
Apr 11, 2024
0.7200
0.7300
0.6848
0.7276
14,497
+0.01(+1.76%)
Apr 10, 2024
0.7043
0.7351
0.7000
0.7150
47,029
+0.01(+1.92%)
Apr 09, 2024
0.7020
0.7020
0.7015
0.7015
1,340
-0.03(-4.57%)
Apr 08, 2024
0.7316
0.7351
0.6945
0.7351
10,662
+0.01(+1.96%)
Apr 05, 2024
0.7251
0.7326
0.7210
0.7210
6,568
-0.01(-1.92%)
Apr 04, 2024
0.7351
0.7351
0.7000
0.7351
8,470
+0.03(+3.54%)
Apr 03, 2024
0.7351
0.7351
0.6979
0.7100
1,607
+0.01(+1.43%)
Apr 02, 2024
0.6600
0.7000
0.6600
0.7000
4,139
-0.00(-0.23%)
Apr 01, 2024
0.8000
0.8000
0.6975
0.7016
89,005
-0.05(-6.45%)
Mar 28, 2024
0.7424
0.7781
0.7200
0.7500
32,007
+0.00(+0.00%)
Mar 27, 2024
0.7500
0.8062
0.7300
0.7500
32,403
+0.00(+0.00%)
Mar 26, 2024
0.7500
0.7579
0.7500
0.7500
2,825
-0.03(-3.35%)
Mar 25, 2024
0.7760
0.7760
0.7760
0.7760
1,270
+0.03(+3.47%)
Mar 22, 2024
0.7310
0.7760
0.7310
0.7500
5,726
+0.03(+4.17%)
Mar 21, 2024
0.7356
0.7460
0.7200
0.7200
8,970
+0.00(+0.00%)
Mar 20, 2024
0.8023
0.8023
0.7200
0.7200
87,074
-0.05(-5.88%)
Mar 19, 2024
0.7825
0.8000
0.7627
0.7650
8,951
-0.04(-4.47%)
Mar 18, 2024
0.7880
0.8008
0.7190
0.8008
23,830
+0.07(+9.70%)
Mar 15, 2024
0.7300
0.7880
0.7300
0.7300
5,143
+0.00(+0.00%)
Mar 14, 2024
0.7600
0.7600
0.7300
0.7300
8,304
+0.00(+0.01%)
Mar 13, 2024
0.7732
0.8090
0.7232
0.7299
123,657
-0.04(-5.60%)
Mar 12, 2024
0.7515
0.8140
0.7500
0.7732
13,339
+0.00(+0.42%)
Mar 11, 2024
0.8000
0.8140
0.7599
0.7700
28,491
-0.04(-4.58%)
Mar 08, 2024
0.7600
0.8100
0.7600
0.8070
22,227
+0.06(+7.60%)
Mar 07, 2024
0.7690
0.7990
0.7500
0.7500
16,024
+0.00(+0.00%)
Mar 06, 2024
0.7680
0.8150
0.7500
0.7500
77,831
-0.05(-6.25%)
Mar 05, 2024
0.8000
0.8300
0.7750
0.8000
11,160
-0.01(-0.74%)
Mar 04, 2024
0.8025
0.8240
0.7800
0.8060
3,901
-0.02(-2.42%)
Mar 01, 2024
0.8300
0.8300
0.7500
0.8260
19,439
-0.00(-0.48%)
Feb 29, 2024
0.7780
0.8300
0.7558
0.8300
11,947
+0.06(+7.79%)
Feb 28, 2024
0.8093
0.8265
0.7650
0.7700
28,966
-0.04(-4.43%)
Feb 27, 2024
0.7830
0.8214
0.7500
0.8057
62,885
+0.03(+3.44%)
Feb 26, 2024
0.8090
0.8264
0.7789
0.7789
43,565
-0.05(-6.16%)
Feb 23, 2024
0.8000
0.8500
0.7873
0.8300
58,586
+0.03(+3.94%)
Feb 22, 2024
0.7400
0.7985
0.7400
0.7985
21,652
+0.03(+4.45%)
Feb 21, 2024
0.7300
0.8000
0.7300
0.7645
4,970
+0.00(+0.47%)
Feb 20, 2024
0.7975
0.7975
0.7300
0.7609
45,984
-0.02(-2.88%)
Feb 16, 2024
0.8500
0.8500
0.7835
0.7835
7,794
-0.07(-7.82%)
Feb 15, 2024
0.7840
0.8500
0.7840
0.8500
16,476
+0.08(+10.43%)
Feb 14, 2024
0.8200
0.8250
0.7599
0.7697
14,245
-0.05(-6.48%)
Feb 13, 2024
0.8000
0.8240
0.8000
0.8230
18,903
+0.02(+3.08%)
Feb 12, 2024
0.8090
0.8163
0.7984
0.7984
9,068
+0.03(+3.69%)
Feb 09, 2024
0.8700
0.8700
0.7270
0.7700
129,700
-0.09(-10.47%)
Feb 08, 2024
0.8587
0.8670
0.8400
0.8600
12,983
+0.01(+1.18%)
Feb 07, 2024
0.8420
0.8670
0.8413
0.8500
7,693
-0.01(-1.16%)
Feb 06, 2024
0.8502
0.8600
0.8500
0.8600
29,450
+0.00(+0.00%)
Feb 05, 2024
0.9000
0.9341
0.8600
0.8600
48,834
-0.04(-4.44%)
Feb 02, 2024
0.8825
0.9100
0.8798
0.9000
12,834
+0.03(+3.45%)
Feb 01, 2024
0.8500
0.9000
0.8500
0.8700
15,979
+0.02(+2.35%)
Jan 31, 2024
0.8000
0.8600
0.8000
0.8500
44,800
+0.05(+6.25%)
Jan 30, 2024
0.9200
0.9200
0.7214
0.8000
108,180
-0.12(-13.08%)
Jan 29, 2024
0.9400
0.9400
0.8902
0.9204
85,909
-0.01(-1.52%)
Jan 26, 2024
0.8600
0.9346
0.8600
0.9346
72,573
+0.08(+8.84%)
Jan 25, 2024
0.8400
0.8670
0.8300
0.8587
21,589
+0.01(+1.02%)
Jan 24, 2024
0.8500
0.8500
0.8300
0.8500
11,558
+0.00(+0.00%)
Jan 23, 2024
0.8300
0.8500
0.8300
0.8500
14,643
+0.01(+1.19%)
Jan 22, 2024
0.8070
0.8690
0.7901
0.8400
53,797
+0.02(+2.44%)
Jan 19, 2024
0.8200
0.8289
0.7950
0.8200
64,306
-0.00(-0.22%)
Jan 18, 2024
0.8200
0.8579
0.7721
0.8218
38,829
+0.02(+2.72%)
Jan 17, 2024
0.8100
0.8100
0.7800
0.8000
54,150
+0.01(+1.63%)
Jan 16, 2024
0.7500
0.8700
0.7400
0.7872
150,543
+0.07(+9.33%)
Jan 12, 2024
0.6300
0.7600
0.6200
0.7200
377,457
+0.11(+18.81%)
Jan 11, 2024
0.6020
0.6200
0.6000
0.6060
18,522
+0.00(+0.17%)
Jan 10, 2024
0.6507
0.6600
0.5900
0.6050
183,099
-0.02(-2.42%)
Jan 09, 2024
0.6295
0.6295
0.5800
0.6200
161,074
+0.02(+2.60%)
Jan 08, 2024
0.5900
0.6295
0.5900
0.6043
4,076
-0.02(-2.47%)
Jan 05, 2024
0.5700
0.6196
0.5604
0.6196
26,914
+0.03(+5.73%)
Jan 04, 2024
0.5580
0.5860
0.5489
0.5860
15,656
+0.01(+2.45%)
Jan 03, 2024
0.5900
0.5900
0.5720
0.5720
9,470
-0.01(-1.04%)
Jan 02, 2024
0.5890
0.5900
0.5700
0.5780
28,713
+0.04(+6.70%)
Dec 29, 2023
0.5800
0.5986
0.5200
0.5417
114,680
-0.04(-6.60%)
Dec 28, 2023
0.6000
0.6050
0.5794
0.5800
98,251
-0.02(-3.33%)
Dec 27, 2023
0.6195
0.6500
0.6000
0.6000
129,432
-0.04(-6.61%)
Dec 26, 2023
0.6250
0.6500
0.6250
0.6425
11,122
+0.03(+5.33%)
Dec 22, 2023
0.6270
0.6463
0.6000
0.6100
89,127
-0.02(-2.66%)
Dec 21, 2023
0.6100
0.6500
0.6100
0.6267
97,275
-0.00(-0.52%)
Dec 20, 2023
0.6000
0.6500
0.6000
0.6300
12,375
+0.01(+1.61%)
Dec 19, 2023
0.6204
0.6500
0.6200
0.6200
25,130
+0.01(+1.64%)
Dec 18, 2023
0.6900
0.6900
0.6000
0.6100
24,545
-0.08(-11.59%)
Dec 15, 2023
0.6762
0.6900
0.6459
0.6900
25,600
+0.00(+0.00%)
Dec 14, 2023
0.6500
0.7000
0.6250
0.6900
101,120
+0.09(+15.00%)
Dec 13, 2023
0.6000
0.6500
0.6000
0.6000
31,329
-0.02(-3.85%)
Dec 12, 2023
0.6492
0.6600
0.6000
0.6240
11,646
-0.04(-5.45%)
Dec 11, 2023
0.6500
0.6700
0.6500
0.6600
31,620
-0.01(-1.49%)
Dec 08, 2023
0.6400
0.6700
0.6175
0.6700
26,067
+0.01(+1.52%)
Dec 07, 2023
0.6600
0.6700
0.6500
0.6600
24,836
-0.01(-1.49%)
Dec 06, 2023
0.6600
0.7000
0.6600
0.6700
32,551
+0.01(+1.73%)
Dec 05, 2023
0.6750
0.6899
0.6500
0.6586
31,276
+0.06(+9.77%)
Dec 04, 2023
0.6400
0.7300
0.5735
0.6000
43,902
-0.04(-6.25%)
Dec 01, 2023
0.6517
0.6517
0.6300
0.6400
7,025
-0.06(-8.57%)
Nov 30, 2023
0.7000
0.7000
0.6000
0.7000
10,110
+0.10(+16.28%)
Nov 29, 2023
0.6650
0.7200
0.5940
0.6020
32,300
-0.04(-5.94%)
Nov 28, 2023
0.6650
0.6650
0.5925
0.6400
13,290
-0.03(-4.90%)
Nov 27, 2023
0.6822
0.6822
0.5850
0.6730
75,604
-0.01(-1.03%)
Nov 24, 2023
0.6800
0.6800
0.6600
0.6800
25,275
-0.01(-2.16%)
Nov 22, 2023
0.6900
0.6950
0.6900
0.6950
3,430
+0.00(+0.00%)
Nov 21, 2023
0.7390
0.7400
0.6950
0.6950
18,178
-0.03(-3.47%)
Nov 20, 2023
0.7100
0.7380
0.6752
0.7200
42,916
+0.01(+1.41%)
Nov 17, 2023
0.6500
0.7100
0.6200
0.7100
189,615
+0.09(+14.52%)
Nov 16, 2023
0.6400
0.6500
0.6200
0.6200
33,643
-0.02(-3.13%)
Nov 15, 2023
0.6000
0.6405
0.5561
0.6400
15,652
-0.01(-1.54%)
Nov 14, 2023
0.6215
0.6500
0.6000
0.6500
71,925
+0.02(+2.85%)
Nov 13, 2023
0.5930
0.6500
0.5930
0.6320
87,752
+0.05(+8.67%)
Nov 10, 2023
0.5682
0.6015
0.5682
0.5816
9,772
-0.02(-3.39%)
Nov 09, 2023
0.6350
0.6500
0.5640
0.6020
58,120
-0.02(-3.90%)
Nov 08, 2023
0.5200
0.6264
0.5200
0.6264
35,998
+0.05(+8.19%)
Nov 07, 2023
0.5930
0.6300
0.5200
0.5790
44,660
+0.03(+5.27%)
Nov 06, 2023
0.5500
0.6070
0.5040
0.5500
148,079
-0.05(-8.33%)
Nov 03, 2023
0.6350
0.6350
0.5500
0.6000
59,055
+0.03(+5.26%)
Nov 02, 2023
0.6660
0.6830
0.5700
0.5700
73,637
-0.10(-14.41%)
Nov 01, 2023
0.6150
0.6990
0.5805
0.6660
84,600
+0.05(+8.82%)
Oct 31, 2023
0.6400
0.6400
0.6120
0.6120
25,841
-0.03(-4.38%)
Oct 30, 2023
0.6400
0.6880
0.6400
0.6400
26,540
-0.01(-1.54%)
Oct 27, 2023
0.6500
0.6600
0.6500
0.6500
26,251
+0.00(+0.00%)
Oct 26, 2023
0.6500
0.6900
0.6500
0.6500
18,348
+0.00(+0.00%)
Oct 25, 2023
0.6900
0.6900
0.6500
0.6500
233,894
-0.04(-5.80%)
Oct 24, 2023
0.6600
0.7850
0.6600
0.6900
17,467
-0.03(-4.17%)
Oct 23, 2023
0.6800
0.7820
0.6600
0.7200
29,437
+0.02(+2.86%)
Oct 20, 2023
0.7100
0.7351
0.6800
0.7000
37,900
+0.00(+0.00%)
Oct 19, 2023
0.7002
0.7100
0.6800
0.7000
80,857
+0.00(+0.00%)
Oct 18, 2023
0.7195
0.7350
0.7000
0.7000
12,500
-0.03(-4.11%)
Oct 17, 2023
0.7628
0.7953
0.7000
0.7300
15,428
-0.01(-1.28%)
Oct 16, 2023
0.7700
0.8020
0.7088
0.7395
24,103
-0.03(-3.96%)
Oct 13, 2023
0.7575
0.7700
0.7575
0.7700
11,550
+0.02(+2.67%)
Oct 12, 2023
0.7500
0.7700
0.7400
0.7500
10,788
+0.00(+0.00%)
Oct 11, 2023
0.7500
0.7600
0.7500
0.7500
2,350
-0.01(-1.32%)
Oct 10, 2023
0.7900
0.7900
0.7600
0.7600
11,921
-0.02(-2.88%)
Oct 09, 2023
0.7600
0.7850
0.7600
0.7825
17,595
+0.03(+4.33%)
Oct 06, 2023
0.7600
0.7980
0.7500
0.7500
14,810
-0.04(-5.54%)
Oct 05, 2023
0.7950
0.7950
0.7940
0.7940
469
+0.02(+2.10%)
Oct 04, 2023
0.8200
0.8200
0.7600
0.7777
17,775
+0.01(+1.00%)
Oct 03, 2023
0.8050
0.8200
0.7700
0.7700
17,063
-0.03(-3.75%)
Oct 02, 2023
0.8100
0.8100
0.8000
0.8000
3,560
-0.01(-0.93%)
Sep 29, 2023
0.8020
0.8100
0.7900
0.8075
15,309
+0.02(+2.19%)
Sep 28, 2023
0.7647
0.8100
0.7647
0.7902
3,350
-0.02(-2.44%)
Sep 27, 2023
0.8000
0.8100
0.7916
0.8100
5,300
+0.02(+2.87%)
Sep 26, 2023
0.8017
0.8017
0.7700
0.7874
41,965
-0.01(-1.58%)
Sep 25, 2023
0.8400
0.8419
0.8000
0.8000
83,294
-0.09(-9.89%)
Sep 22, 2023
0.8900
0.9000
0.8300
0.8878
206,221
-0.04(-4.54%)
Sep 21, 2023
0.8800
0.9350
0.8800
0.9300
42,421
+0.05(+5.68%)
Sep 20, 2023
0.9000
0.9250
0.8800
0.8800
58,806
-0.06(-6.35%)
Sep 19, 2023
0.9048
0.9398
0.8880
0.9397
72,556
+0.04(+3.95%)
Sep 18, 2023
0.9000
0.9245
0.8808
0.9040
148,242
-0.02(-2.22%)
Sep 15, 2023
0.8805
0.9250
0.8805
0.9245
251,263
+0.03(+3.82%)
Sep 14, 2023
0.8900
0.8905
0.8721
0.8905
33,260
+0.02(+2.20%)
Sep 13, 2023
0.8900
0.8900
0.8500
0.8713
30,600
-0.02(-1.88%)
Sep 12, 2023
0.8700
0.8905
0.8433
0.8880
105,775
-0.01(-1.33%)
Sep 11, 2023
0.8800
0.9000
0.8300
0.9000
92,395
+0.00(+0.00%)
Sep 08, 2023
0.8800
0.9000
0.8600
0.9000
39,839
-0.00(-0.22%)
Sep 07, 2023
0.8235
0.9020
0.8235
0.9020
21,064
+0.02(+2.50%)
Sep 06, 2023
0.9225
0.9225
0.8600
0.8800
50,146
+0.00(+0.00%)
Sep 05, 2023
0.9000
0.9200
0.8720
0.8800
146,022
+0.01(+1.02%)
Sep 01, 2023
0.8751
0.8751
0.8711
0.8711
7,845
+0.03(+3.70%)
Aug 31, 2023
0.8610
0.8610
0.8400
0.8400
6,700
+0.00(+0.27%)
Aug 30, 2023
0.8508
0.8759
0.8377
0.8377
18,395
+0.01(+0.93%)
Aug 29, 2023
0.8737
0.8800
0.8300
0.8300
11,275
-0.06(-6.25%)
Aug 28, 2023
0.8400
0.8873
0.8400
0.8853
18,823
+0.01(+1.68%)
Aug 25, 2023
0.8700
0.8800
0.7600
0.8707
83,468
-0.02(-2.17%)
Aug 24, 2023
0.8999
0.9000
0.8900
0.8900
36,330
-0.00(-0.45%)
Aug 23, 2023
0.9000
0.9000
0.8850
0.8940
24,228
-0.01(-0.67%)
Aug 22, 2023
0.9100
0.9199
0.8780
0.9000
76,231
+0.01(+1.12%)
Aug 21, 2023
0.9000
0.9000
0.8500
0.8900
46,580
-0.01(-1.40%)
Aug 18, 2023
0.8899
0.9027
0.8700
0.9026
94,335
+0.05(+6.19%)
Aug 17, 2023
0.8800
0.8900
0.8400
0.8500
82,775
-0.05(-5.56%)
Aug 16, 2023
0.9000
0.9000
0.8750
0.9000
45,551
+0.00(+0.00%)
Aug 15, 2023
0.8500
0.9000
0.8500
0.9000
66,823
+0.01(+1.35%)
Aug 14, 2023
0.8665
0.8900
0.8400
0.8880
9,881
+0.04(+4.47%)
Aug 11, 2023
0.8700
0.8700
0.8500
0.8500
29,337
-0.02(-2.30%)
Aug 10, 2023
0.8562
0.8977
0.8500
0.8700
25,538
-0.02(-2.25%)
Aug 09, 2023
0.8220
0.8900
0.8200
0.8900
13,287
+0.07(+8.54%)
Aug 08, 2023
0.8900
0.8900
0.8200
0.8200
34,515
-0.08(-8.88%)
Aug 07, 2023
0.8750
0.9000
0.8750
0.8999
17,517
+0.03(+3.29%)
Aug 04, 2023
0.9100
0.9100
0.8679
0.8712
43,640
-0.03(-3.63%)
Aug 03, 2023
0.9200
0.9500
0.8787
0.9040
95,212
-0.05(-4.84%)
Aug 02, 2023
0.9800
0.9800
0.9200
0.9500
74,479
-0.03(-3.06%)
Aug 01, 2023
0.9920
1.020
0.9330
0.9800
196,242
+0.07(+7.69%)
Jul 31, 2023
0.7860
0.9163
0.7596
0.9100
61,760
+0.12(+15.78%)
Jul 28, 2023
0.7860
0.7881
0.7650
0.7860
34,851
+0.00(+0.00%)
Jul 27, 2023
0.7917
0.7917
0.7373
0.7860
167,605
-0.01(-0.63%)
Jul 26, 2023
0.8560
0.8560
0.7910
0.7910
30,698
-0.08(-8.84%)
Jul 25, 2023
0.7580
0.8677
0.7580
0.8677
15,016
+0.10(+13.51%)
Jul 24, 2023
0.8480
0.8480
0.7644
0.7644
166,966
-0.09(-10.53%)
Jul 21, 2023
0.9300
0.9437
0.8148
0.8544
123,692
-0.05(-5.82%)
Jul 20, 2023
0.9500
0.9500
0.8956
0.9072
114,791
-0.08(-8.27%)
Jul 19, 2023
1.020
1.050
0.9395
0.9890
37,825
-0.03(-3.04%)
Jul 18, 2023
1.050
1.050
0.9500
1.020
100,932
-0.03(-2.86%)
Jul 17, 2023
1.100
1.150
1.020
1.050
163,040
-0.05(-4.55%)
Jul 14, 2023
1.100
1.100
1.070
1.100
22,731
+0.00(+0.00%)
Jul 13, 2023
1.070
1.100
1.070
1.100
99,606
+0.03(+2.80%)
Jul 12, 2023
1.110
1.110
1.060
1.070
61,265
-0.03(-2.73%)
Jul 11, 2023
1.090
1.100
1.060
1.100
47,919
+0.01(+0.92%)
Jul 10, 2023
1.050
1.090
1.040
1.090
62,563
+0.02(+1.87%)
Jul 07, 2023
0.9779
1.100
0.9600
1.070
142,991
+0.09(+9.18%)
Jul 06, 2023
0.9598
0.9900
0.9300
0.9800
42,046
+0.02(+1.91%)
Jul 05, 2023
0.9100
0.9851
0.9097
0.9616
130,521
+0.06(+6.25%)
Jul 03, 2023
0.9400
0.9700
0.9050
0.9050
31,834
-0.02(-1.63%)
Jun 30, 2023
0.8900
0.9700
0.8800
0.9200
163,344
+0.04(+4.55%)
Jun 29, 2023
0.9000
0.9000
0.8700
0.8800
63,473
-0.01(-1.12%)
Jun 28, 2023
0.8960
0.9000
0.8862
0.8900
42,049
+0.03(+3.49%)
Jun 27, 2023
0.8900
0.9000
0.8600
0.8600
23,432
-0.02(-1.71%)
Jun 26, 2023
0.9100
0.9100
0.8700
0.8750
43,446
-0.05(-4.89%)
Jun 23, 2023
0.9200
0.9300
0.9200
0.9200
19,560
+0.00(+0.00%)
Jun 22, 2023
0.9397
0.9500
0.9200
0.9200
54,510
-0.02(-2.13%)
Jun 21, 2023
0.9270
0.9900
0.8500
0.9400
55,267
-0.02(-1.78%)
Jun 20, 2023
0.9300
0.9570
0.8880
0.9570
208,981
+0.09(+10.13%)
Jun 16, 2023
0.7000
0.9524
0.6200
0.8690
349,519
+0.22(+33.69%)
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.