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
Ethereum Classic Investment Trust
(OP:
ETCG
)
15.15
+0.13 (+0.87%)
Streaming Delayed Price
Updated: 3:54 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
41.71
42.48
39.50
39.98
369,128
-3.48(-8.01%)
May 27, 2021
47.98
47.98
42.51
43.46
351,038
-3.14(-6.74%)
May 26, 2021
46.75
47.97
45.03
46.60
329,328
+2.45(+5.55%)
May 25, 2021
44.00
46.24
43.70
44.15
459,256
+2.08(+4.94%)
May 24, 2021
41.88
42.89
40.05
42.07
568,053
+2.87(+7.32%)
May 21, 2021
44.41
44.93
39.00
39.20
597,181
-5.76(-12.81%)
May 20, 2021
44.10
46.00
40.11
44.96
664,460
+6.22(+16.06%)
May 19, 2021
36.76
43.25
35.13
38.74
1,456,599
-12.25(-24.02%)
May 18, 2021
48.40
53.95
47.01
50.99
506,402
+3.48(+7.32%)
May 17, 2021
48.95
49.48
44.00
47.51
677,474
-6.23(-11.59%)
May 14, 2021
52.54
56.00
49.76
53.74
781,868
+11.74(+27.95%)
May 13, 2021
48.02
54.86
41.60
42.00
1,236,549
-12.90(-23.50%)
May 12, 2021
56.89
65.08
48.50
54.90
1,187,257
-1.99(-3.50%)
May 11, 2021
45.97
58.94
40.40
56.89
1,904,899
+9.34(+19.64%)
May 10, 2021
64.00
73.97
45.50
47.55
2,066,759
-8.94(-15.83%)
May 07, 2021
89.70
89.81
52.22
56.49
3,452,446
-33.19(-37.01%)
May 06, 2021
78.00
96.00
73.97
89.68
2,776,520
+22.53(+33.56%)
May 05, 2021
65.19
74.55
57.30
67.15
2,643,059
+14.59(+27.76%)
May 04, 2021
49.75
57.74
43.20
52.56
2,266,282
+10.56(+25.14%)
May 03, 2021
35.25
42.36
33.00
42.00
1,590,413
+12.34(+41.60%)
Apr 30, 2021
30.96
31.86
28.50
29.66
501,500
-1.15(-3.73%)
Apr 29, 2021
29.79
32.00
29.00
30.81
1,261,358
+1.34(+4.55%)
Apr 28, 2021
29.00
29.55
28.62
29.47
264,458
+1.06(+3.73%)
Apr 27, 2021
28.51
29.39
27.53
28.41
429,725
+1.25(+4.60%)
Apr 26, 2021
25.40
27.95
25.01
27.16
900,101
+3.17(+13.21%)
Apr 23, 2021
24.98
24.98
22.01
23.99
586,600
-3.13(-11.54%)
Apr 22, 2021
28.99
30.68
25.88
27.12
714,008
+1.24(+4.79%)
Apr 21, 2021
22.04
26.45
21.59
25.88
636,735
+3.23(+14.26%)
Apr 20, 2021
23.75
24.01
21.61
22.65
615,521
-1.68(-6.89%)
Apr 19, 2021
25.99
25.99
22.40
24.32
712,862
-2.32(-8.72%)
Apr 16, 2021
23.25
26.88
22.81
26.65
1,362,700
+5.20(+24.24%)
Apr 15, 2021
19.59
21.89
19.50
21.45
714,520
+3.17(+17.34%)
Apr 14, 2021
19.60
20.00
18.16
18.28
600,028
-1.18(-6.06%)
Apr 13, 2021
17.15
19.47
17.11
19.46
605,588
+2.80(+16.81%)
Apr 12, 2021
16.84
16.96
16.31
16.66
231,331
+0.52(+3.22%)
Apr 09, 2021
17.22
17.23
16.00
16.14
356,200
-0.76(-4.50%)
Apr 08, 2021
17.34
17.55
16.90
16.90
305,327
+0.01(+0.06%)
Apr 07, 2021
16.75
18.33
16.65
16.89
521,797
+0.04(+0.24%)
Apr 06, 2021
15.32
17.20
15.00
16.85
568,478
+2.01(+13.54%)
Apr 05, 2021
13.20
14.87
13.01
14.84
544,492
+2.15(+16.94%)
Apr 01, 2021
11.99
12.74
11.87
12.69
268,400
+0.83(+7.00%)
Mar 31, 2021
11.76
12.15
11.67
11.86
135,775
+0.08(+0.68%)
Mar 30, 2021
12.39
12.49
11.67
11.78
202,971
-0.37(-3.05%)
Mar 29, 2021
12.35
12.75
11.73
12.15
182,199
+0.30(+2.53%)
Mar 26, 2021
11.38
12.49
11.18
11.85
156,700
+0.71(+6.37%)
Mar 25, 2021
11.26
11.55
10.50
11.14
293,059
-0.74(-6.23%)
Mar 24, 2021
12.80
13.25
11.68
11.88
228,729
-0.93(-7.26%)
Mar 23, 2021
13.89
13.89
12.80
12.81
225,916
-1.09(-7.84%)
Mar 22, 2021
14.41
14.46
13.70
13.90
155,926
-0.38(-2.66%)
Mar 19, 2021
14.05
14.50
13.80
14.28
172,200
+0.49(+3.55%)
Mar 18, 2021
14.85
14.85
13.77
13.79
200,142
-0.75(-5.16%)
Mar 17, 2021
13.80
14.54
13.80
14.54
211,442
+0.64(+4.60%)
Mar 16, 2021
14.01
14.41
13.55
13.90
171,220
+0.03(+0.22%)
Mar 15, 2021
13.11
14.10
13.07
13.87
255,753
+0.78(+5.96%)
Mar 12, 2021
13.07
13.25
12.50
13.09
214,000
-0.15(-1.13%)
Mar 11, 2021
14.09
14.38
13.00
13.24
228,303
-0.59(-4.27%)
Mar 10, 2021
15.06
15.67
13.80
13.83
407,985
-1.02(-6.87%)
Mar 09, 2021
15.08
15.42
14.34
14.85
330,160
+0.80(+5.69%)
Mar 08, 2021
13.30
14.20
12.82
14.05
340,072
+1.67(+13.49%)
Mar 05, 2021
12.12
12.50
10.18
12.38
357,800
+0.35(+2.91%)
Mar 04, 2021
13.80
14.00
11.22
12.03
387,156
-1.92(-13.76%)
Mar 03, 2021
15.10
15.10
13.50
13.95
295,510
-0.00(-0.03%)
Mar 02, 2021
15.80
16.50
13.77
13.95
276,385
-1.60(-10.26%)
Mar 01, 2021
14.50
16.40
14.50
15.55
304,313
+1.61(+11.51%)
Feb 26, 2021
14.00
15.23
13.25
13.95
312,500
-1.05(-7.03%)
Feb 25, 2021
16.65
18.25
15.00
15.00
429,571
-1.62(-9.75%)
Feb 24, 2021
16.55
17.00
15.52
16.62
493,224
+3.25(+24.31%)
Feb 23, 2021
15.88
15.88
12.05
13.37
941,224
-4.53(-25.31%)
Feb 22, 2021
18.98
20.34
16.10
17.90
752,898
-2.59(-12.64%)
Feb 19, 2021
16.25
22.79
16.25
20.49
1,485,100
+4.06(+24.71%)
Feb 18, 2021
13.55
16.73
13.51
16.43
1,036,619
+2.99(+22.25%)
Feb 17, 2021
12.99
13.56
12.50
13.44
486,824
+1.35(+11.19%)
Feb 16, 2021
12.00
12.68
11.43
12.09
845,592
+1.74(+16.78%)
Feb 12, 2021
10.18
10.75
9.983
10.35
396,300
+0.30(+2.99%)
Feb 11, 2021
9.250
10.15
9.140
10.05
738,733
+1.01(+11.17%)
Feb 10, 2021
9.510
9.750
8.530
9.040
390,556
-0.34(-3.62%)
Feb 09, 2021
8.800
9.750
8.700
9.380
590,339
+0.63(+7.20%)
Feb 08, 2021
8.870
8.870
8.420
8.750
471,799
+0.39(+4.67%)
Feb 05, 2021
8.340
8.550
8.060
8.360
231,500
+0.35(+4.37%)
Feb 04, 2021
8.540
8.600
7.990
8.010
375,761
-0.55(-6.43%)
Feb 03, 2021
8.840
8.880
8.360
8.560
411,326
-0.17(-1.95%)
Feb 02, 2021
8.330
8.880
8.330
8.730
222,979
+0.44(+5.31%)
Feb 01, 2021
8.510
8.750
8.000
8.290
152,077
-0.27(-3.16%)
Jan 29, 2021
9.140
9.480
8.500
8.560
310,300
+0.02(+0.23%)
Jan 28, 2021
8.300
8.780
8.110
8.540
217,678
+0.39(+4.79%)
Jan 27, 2021
8.450
8.450
7.380
8.150
378,723
-0.33(-3.89%)
Jan 26, 2021
9.670
9.670
8.260
8.480
679,727
-1.10(-11.48%)
Jan 25, 2021
9.200
10.22
9.140
9.580
468,173
+0.87(+9.99%)
Jan 22, 2021
8.270
9.220
8.270
8.710
302,600
+0.46(+5.62%)
Jan 21, 2021
8.800
8.990
8.150
8.246
323,472
-0.88(-9.68%)
Jan 20, 2021
9.500
9.500
8.650
9.130
355,845
-0.42(-4.40%)
Jan 19, 2021
10.29
10.46
9.300
9.550
526,460
-0.18(-1.85%)
Jan 15, 2021
10.34
10.34
9.070
9.730
365,500
-0.60(-5.81%)
Jan 14, 2021
9.950
10.43
9.870
10.33
315,973
+0.73(+7.61%)
Jan 13, 2021
9.640
9.950
9.000
9.600
325,842
+0.22(+2.35%)
Jan 12, 2021
8.800
9.880
8.800
9.380
399,638
+0.58(+6.59%)
Jan 11, 2021
9.000
9.150
8.150
8.800
553,882
-0.71(-7.47%)
Jan 08, 2021
10.75
11.00
8.660
9.510
860,300
-0.83(-8.03%)
Jan 07, 2021
10.00
11.00
9.800
10.34
1,062,859
+1.05(+11.30%)
Jan 06, 2021
8.270
10.00
8.270
9.290
1,064,655
+1.14(+13.99%)
Jan 05, 2021
8.120
8.460
7.220
8.150
488,310
+0.08(+0.99%)
Jan 04, 2021
7.000
8.200
6.820
8.070
879,610
+1.69(+26.39%)
Dec 31, 2020
6.385
6.385
6.385
317,893
-0.50(-7.26%)
Dec 30, 2020
7.200
7.290
6.750
6.885
317,893
-0.27(-3.71%)
Dec 29, 2020
7.030
7.440
6.550
7.150
408,610
+0.14(+2.00%)
Dec 28, 2020
7.900
7.900
7.000
7.010
339,017
+0.06(+0.86%)
Dec 24, 2020
7.200
7.200
6.540
6.950
260,400
-0.15(-2.11%)
Dec 23, 2020
7.470
7.490
7.000
7.100
347,587
-0.32(-4.31%)
Dec 22, 2020
7.850
7.950
7.390
7.420
337,049
-0.43(-5.48%)
Dec 21, 2020
8.200
8.240
7.810
7.850
344,383
-0.35(-4.27%)
Dec 18, 2020
8.600
8.650
8.030
8.200
270,900
-0.25(-2.96%)
Dec 17, 2020
8.390
9.120
8.030
8.450
652,850
+0.29(+3.55%)
Dec 16, 2020
8.100
8.250
7.750
8.160
435,072
+0.59(+7.79%)
Dec 15, 2020
7.450
7.850
7.150
7.570
234,118
+0.12(+1.61%)
Dec 14, 2020
7.110
7.950
7.110
7.450
201,120
+0.31(+4.40%)
Dec 11, 2020
7.375
7.400
6.920
7.136
114,200
-0.16(-2.25%)
Dec 10, 2020
7.010
7.490
6.530
7.300
291,663
+0.18(+2.53%)
Dec 09, 2020
7.225
7.380
6.950
7.120
254,586
+0.02(+0.28%)
Dec 08, 2020
8.120
8.125
7.000
7.100
460,778
-0.98(-12.13%)
Dec 07, 2020
8.500
8.500
7.750
8.080
313,898
-0.22(-2.65%)
Dec 04, 2020
8.510
8.750
8.090
8.300
219,500
-0.30(-3.49%)
Dec 03, 2020
8.910
8.960
8.295
8.600
297,924
+0.45(+5.52%)
Dec 02, 2020
8.810
8.900
7.920
8.150
308,935
-0.67(-7.65%)
Dec 01, 2020
9.070
9.200
8.360
8.825
300,299
-0.37(-3.97%)
Nov 30, 2020
8.710
9.445
8.660
9.190
470,648
+1.46(+18.89%)
Nov 27, 2020
7.770
7.950
7.300
7.730
402,700
-0.80(-9.38%)
Nov 25, 2020
10.60
10.65
8.350
8.530
727,300
-1.27(-12.96%)
Nov 24, 2020
9.500
10.35
9.250
9.800
881,652
+1.05(+12.00%)
Nov 23, 2020
8.150
8.990
8.000
8.750
666,452
+1.45(+19.86%)
Nov 20, 2020
7.620
8.000
6.750
7.300
476,600
+0.05(+0.69%)
Nov 19, 2020
7.000
7.690
6.970
7.250
451,859
+0.50(+7.41%)
Nov 18, 2020
7.700
7.840
6.500
6.750
698,988
-0.47(-6.51%)
Nov 17, 2020
6.200
7.390
6.050
7.220
653,972
+1.31(+22.17%)
Nov 16, 2020
5.750
6.000
5.510
5.910
182,101
+0.37(+6.68%)
Nov 13, 2020
5.650
5.730
5.270
5.540
138,200
-0.21(-3.65%)
Nov 12, 2020
5.860
5.980
5.550
5.750
107,606
+0.00(+0.00%)
Nov 11, 2020
5.700
6.150
5.600
5.750
162,756
+0.01(+0.17%)
Nov 10, 2020
5.560
5.850
5.500
5.740
61,187
+0.14(+2.50%)
Nov 09, 2020
6.060
6.060
5.500
5.600
231,002
-0.22(-3.78%)
Nov 06, 2020
6.200
6.250
5.710
5.820
233,100
-0.06(-1.02%)
Nov 05, 2020
5.500
5.880
5.450
5.880
222,162
+0.68(+13.08%)
Nov 04, 2020
5.220
5.460
4.950
5.200
145,420
+0.05(+0.97%)
Nov 03, 2020
5.250
5.460
5.050
5.150
109,935
-0.12(-2.28%)
Nov 02, 2020
5.520
5.520
5.100
5.270
106,379
-0.21(-3.83%)
Oct 30, 2020
5.690
5.800
5.300
5.480
126,700
-0.42(-7.12%)
Oct 29, 2020
5.550
6.000
5.530
5.900
72,551
+0.34(+6.12%)
Oct 28, 2020
6.010
6.010
5.410
5.560
129,813
-0.59(-9.59%)
Oct 27, 2020
5.710
6.390
5.700
6.150
163,254
+0.45(+7.89%)
Oct 26, 2020
6.700
6.700
5.270
5.700
218,754
-0.55(-8.80%)
Oct 23, 2020
6.900
6.970
6.030
6.250
205,700
-0.65(-9.42%)
Oct 22, 2020
6.230
6.950
5.900
6.900
496,271
+0.93(+15.58%)
Oct 21, 2020
4.950
6.050
4.870
5.970
389,523
+1.22(+25.68%)
Oct 20, 2020
5.170
5.170
4.710
4.750
158,591
-0.33(-6.50%)
Oct 19, 2020
5.050
5.250
5.000
5.080
107,481
+0.08(+1.70%)
Oct 16, 2020
4.970
5.080
4.950
4.995
52,600
-0.00(-0.10%)
Oct 15, 2020
4.940
5.000
4.870
5.000
48,605
-0.00(-0.10%)
Oct 14, 2020
5.030
5.150
4.910
5.005
72,997
-0.03(-0.50%)
Oct 13, 2020
5.500
5.500
5.010
5.030
120,335
-0.35(-6.51%)
Oct 12, 2020
5.240
5.550
5.100
5.380
137,569
+0.20(+3.86%)
Oct 09, 2020
5.500
5.600
5.050
5.180
190,500
-0.12(-2.26%)
Oct 08, 2020
5.180
5.430
5.070
5.300
112,618
+0.21(+4.23%)
Oct 07, 2020
5.100
5.200
4.920
5.085
34,344
+0.18(+3.78%)
Oct 06, 2020
5.000
5.250
4.860
4.900
58,995
-0.29(-5.59%)
Oct 05, 2020
4.810
5.600
4.670
5.190
133,023
+0.39(+8.13%)
Oct 02, 2020
4.880
4.940
4.670
4.800
137,200
-0.20(-4.00%)
Oct 01, 2020
5.300
5.300
4.810
5.000
202,771
-0.29(-5.48%)
Sep 30, 2020
5.270
5.300
5.120
5.290
77,200
-0.01(-0.19%)
Sep 29, 2020
5.490
5.490
5.150
5.300
148,518
-0.09(-1.67%)
Sep 28, 2020
5.750
5.800
5.320
5.390
101,570
+0.09(+1.70%)
Sep 25, 2020
5.325
5.600
5.260
5.300
151,300
+0.04(+0.77%)
Sep 24, 2020
5.700
6.140
5.200
5.260
231,863
-0.35(-6.25%)
Sep 23, 2020
6.100
7.000
5.610
5.610
143,084
-0.44(-7.30%)
Sep 22, 2020
6.000
6.250
5.910
6.052
106,821
+0.20(+3.45%)
Sep 21, 2020
6.250
6.250
5.800
5.850
113,089
-0.45(-7.11%)
Sep 18, 2020
6.580
6.650
6.100
6.298
62,500
-0.25(-3.77%)
Sep 17, 2020
6.450
6.600
6.200
6.545
51,986
+0.17(+2.59%)
Sep 16, 2020
6.350
6.600
6.250
6.380
93,731
+0.12(+1.92%)
Sep 15, 2020
6.330
6.700
6.250
6.260
106,660
-0.07(-1.03%)
Sep 14, 2020
6.610
7.000
6.300
6.325
123,990
+0.03(+0.40%)
Sep 11, 2020
6.500
6.799
6.250
6.300
138,600
-0.15(-2.33%)
Sep 10, 2020
7.300
7.300
6.450
6.450
124,388
-0.25(-3.73%)
Sep 09, 2020
6.720
7.350
6.555
6.700
134,785
+0.10(+1.52%)
Sep 08, 2020
7.400
7.400
6.300
6.600
186,290
-0.50(-7.04%)
Sep 04, 2020
6.890
7.150
6.410
7.100
131,000
+0.23(+3.35%)
Sep 03, 2020
7.200
7.250
6.665
6.870
196,863
-0.48(-6.53%)
Sep 02, 2020
8.050
8.185
7.050
7.350
356,820
-0.96(-11.55%)
Sep 01, 2020
8.370
8.700
8.250
8.310
115,985
-0.02(-0.24%)
Aug 31, 2020
8.700
8.880
8.260
8.330
150,894
-0.26(-3.03%)
Aug 28, 2020
8.805
8.880
8.350
8.590
66,200
+0.16(+1.90%)
Aug 27, 2020
8.660
8.920
8.340
8.430
81,871
-0.17(-1.98%)
Aug 26, 2020
8.740
8.775
8.300
8.600
171,172
-0.19(-2.16%)
Aug 25, 2020
9.240
9.240
8.400
8.790
85,571
-0.29(-3.19%)
Aug 24, 2020
9.170
9.750
8.900
9.080
80,117
+0.07(+0.78%)
Aug 21, 2020
8.950
9.290
8.610
9.010
175,400
+0.43(+5.01%)
Aug 20, 2020
9.550
10.19
8.400
8.580
787,688
-1.09(-11.27%)
Aug 19, 2020
10.80
10.80
9.270
9.670
236,306
-1.23(-11.28%)
Aug 18, 2020
11.64
11.64
10.63
10.90
120,849
-0.78(-6.68%)
Aug 17, 2020
10.87
12.03
10.85
11.68
304,096
+0.84(+7.75%)
Aug 14, 2020
10.30
10.87
10.00
10.84
122,100
+0.98(+9.94%)
Aug 13, 2020
9.450
10.02
9.450
9.860
59,168
+0.54(+5.74%)
Aug 12, 2020
9.300
9.540
9.250
9.325
65,031
+0.07(+0.81%)
Aug 11, 2020
10.25
10.25
8.860
9.250
225,196
-0.81(-8.05%)
Aug 10, 2020
10.50
10.73
10.01
10.06
210,700
-0.20(-1.95%)
Aug 07, 2020
11.20
11.25
10.26
10.26
208,700
-1.14(-10.00%)
Aug 06, 2020
12.00
12.19
11.03
11.40
316,316
-0.84(-6.86%)
Aug 05, 2020
12.16
13.17
12.10
12.24
156,411
-0.13(-1.09%)
Aug 04, 2020
12.44
12.45
11.81
12.38
100,816
+0.13(+1.10%)
Aug 03, 2020
11.70
13.77
11.56
12.24
169,303
+0.70(+6.07%)
Jul 31, 2020
11.75
11.89
11.36
11.54
108,500
+0.24(+2.12%)
Jul 30, 2020
12.93
12.99
11.05
11.30
228,355
-1.90(-14.39%)
Jul 29, 2020
13.40
13.87
12.66
13.20
200,836
-0.20(-1.49%)
Jul 28, 2020
13.29
14.25
12.46
13.40
250,936
+1.55(+13.08%)
Jul 27, 2020
11.70
12.60
11.31
11.85
270,019
+1.55(+15.05%)
Jul 24, 2020
11.15
11.25
9.754
10.30
151,800
-0.75(-6.79%)
Jul 23, 2020
10.45
11.68
10.23
11.05
208,147
+0.90(+8.87%)
Jul 22, 2020
9.710
10.20
9.705
10.15
58,574
+0.45(+4.64%)
Jul 21, 2020
8.900
9.770
8.800
9.700
52,497
+0.95(+10.86%)
Jul 20, 2020
8.900
8.950
8.400
8.750
54,389
-0.05(-0.57%)
Jul 17, 2020
9.000
9.050
8.340
8.800
111,300
-0.34(-3.72%)
Jul 16, 2020
8.980
9.140
8.890
9.140
80,568
-0.09(-0.98%)
Jul 15, 2020
9.150
9.250
9.080
9.230
29,404
+0.08(+0.87%)
Jul 14, 2020
9.440
9.440
9.080
9.150
43,022
+0.02(+0.22%)
Jul 13, 2020
9.300
10.25
9.100
9.130
50,185
-0.37(-3.89%)
Jul 10, 2020
9.350
9.510
9.080
9.500
50,300
+0.00(+0.00%)
Jul 09, 2020
10.18
10.50
9.350
9.500
78,734
-0.65(-6.40%)
Jul 08, 2020
9.120
10.40
9.120
10.15
88,841
+1.12(+12.40%)
Jul 07, 2020
9.275
9.550
9.010
9.030
42,504
-0.17(-1.85%)
Jul 06, 2020
9.340
10.00
9.200
9.200
81,529
+0.10(+1.10%)
Jul 02, 2020
10.18
10.38
9.100
9.100
103,100
-1.08(-10.61%)
Jul 01, 2020
9.680
10.33
9.420
10.18
120,030
+0.61(+6.37%)
Jun 30, 2020
8.797
9.890
8.760
9.570
108,948
+0.95(+11.02%)
Jun 29, 2020
8.700
9.460
8.560
8.620
87,572
-0.23(-2.60%)
Jun 26, 2020
8.900
9.380
8.280
8.850
171,200
-0.07(-0.78%)
Jun 25, 2020
10.30
10.30
8.700
8.920
235,947
-0.68(-7.08%)
Jun 24, 2020
11.00
11.00
9.550
9.600
236,658
-1.59(-14.21%)
Jun 23, 2020
10.32
11.55
10.32
11.19
76,688
+1.02(+10.03%)
Jun 22, 2020
11.15
12.00
10.14
10.17
236,851
-1.02(-9.12%)
Jun 19, 2020
11.66
12.36
10.80
11.19
91,000
-0.61(-5.17%)
Jun 18, 2020
12.40
12.40
11.58
11.80
55,235
-0.54(-4.38%)
Jun 17, 2020
12.75
12.97
11.76
12.34
106,280
-0.54(-4.19%)
Jun 16, 2020
12.30
13.25
12.00
12.88
107,259
+1.23(+10.56%)
Jun 15, 2020
13.03
13.03
11.35
11.65
183,892
-1.65(-12.41%)
Jun 12, 2020
12.73
13.69
12.65
13.30
52,200
+0.52(+4.07%)
Jun 11, 2020
15.05
15.05
12.32
12.78
191,697
-2.42(-15.92%)
Jun 10, 2020
14.71
15.44
14.55
15.20
71,958
+0.49(+3.33%)
Jun 09, 2020
15.70
15.70
14.50
14.71
80,974
-0.54(-3.54%)
Jun 08, 2020
15.20
15.57
14.40
15.25
68,142
-0.32(-2.06%)
Jun 05, 2020
16.70
16.90
14.63
15.57
161,500
-1.16(-6.93%)
Jun 04, 2020
17.15
17.15
16.00
16.73
103,767
-0.25(-1.47%)
Jun 03, 2020
16.00
17.15
15.50
16.98
96,131
+0.98(+6.13%)
Jun 02, 2020
16.09
17.39
14.40
16.00
210,157
+0.89(+5.89%)
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.