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
Tomi Environmental Solutions Inc
(NQ:
TOMZ
)
0.9385
-0.0615 (-6.15%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 12, 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, 2022
0.9390
0.9490
0.9000
0.9290
30,096
-0.02(-2.21%)
May 27, 2022
0.9100
0.9500
0.9100
0.9500
24,409
-0.01(-1.23%)
May 26, 2022
0.9200
0.9900
0.9102
0.9618
86,795
+0.01(+1.24%)
May 25, 2022
1.010
1.010
0.9100
0.9500
74,041
-0.02(-2.06%)
May 24, 2022
0.9700
1.020
0.9100
0.9700
106,165
-0.04(-3.96%)
May 23, 2022
0.9100
1.040
0.9100
1.010
776,090
+0.11(+12.22%)
May 20, 2022
0.7290
0.9500
0.7000
0.9000
1,601,555
+0.17(+23.80%)
May 19, 2022
0.6649
0.7390
0.6649
0.7270
10,588
+0.02(+2.50%)
May 18, 2022
0.6701
0.7400
0.6700
0.7093
10,635
-0.03(-4.15%)
May 17, 2022
0.7000
0.7400
0.6700
0.7400
14,883
+0.02(+2.15%)
May 16, 2022
0.6500
0.7500
0.6500
0.7244
22,764
+0.08(+11.55%)
May 13, 2022
0.6009
0.6494
0.6000
0.6494
38,360
+0.02(+3.10%)
May 12, 2022
0.6000
0.6501
0.6000
0.6299
27,225
+0.03(+4.97%)
May 11, 2022
0.6281
0.6601
0.6000
0.6001
28,015
-0.07(-11.07%)
May 10, 2022
0.6851
0.6882
0.6181
0.6748
37,365
-0.01(-1.50%)
May 09, 2022
0.7400
0.7500
0.6800
0.6851
44,425
-0.06(-8.65%)
May 06, 2022
0.7700
0.7700
0.7302
0.7500
22,142
+0.05(+6.84%)
May 05, 2022
0.8000
0.8000
0.7000
0.7020
18,896
-0.03(-4.10%)
May 04, 2022
0.7800
0.7800
0.7210
0.7320
45,762
-0.05(-6.05%)
May 03, 2022
0.7500
0.7799
0.7294
0.7791
27,257
+0.02(+3.12%)
May 02, 2022
0.8100
0.8199
0.7350
0.7555
10,855
-0.05(-6.15%)
Apr 29, 2022
0.7900
0.8300
0.7165
0.8050
12,103
+0.01(+1.87%)
Apr 28, 2022
0.7988
0.8300
0.7500
0.7902
7,578
-0.03(-4.04%)
Apr 27, 2022
0.7700
0.8500
0.7000
0.8235
115,685
+0.04(+5.56%)
Apr 26, 2022
0.8200
0.8500
0.7800
0.7801
11,102
-0.07(-8.20%)
Apr 25, 2022
0.7800
0.8500
0.7800
0.8498
19,046
+0.01(+1.61%)
Apr 22, 2022
0.7930
0.8598
0.7930
0.8363
20,262
-0.00(-0.43%)
Apr 21, 2022
0.8500
0.8600
0.7774
0.8399
43,565
+0.01(+1.44%)
Apr 20, 2022
0.8487
0.8487
0.7893
0.8280
15,374
-0.03(-3.70%)
Apr 19, 2022
0.7700
0.8899
0.7500
0.8598
58,043
+0.08(+10.23%)
Apr 18, 2022
0.8500
0.8500
0.7700
0.7800
139,566
-0.09(-10.09%)
Apr 14, 2022
0.8800
0.8800
0.8660
0.8675
15,094
-0.01(-1.30%)
Apr 13, 2022
0.9000
0.9000
0.8501
0.8789
22,716
-0.00(-0.12%)
Apr 12, 2022
0.8800
0.9146
0.8650
0.8800
25,237
-0.02(-2.16%)
Apr 11, 2022
0.8850
0.9000
0.8650
0.8994
35,037
+0.01(+1.04%)
Apr 08, 2022
0.8800
0.9100
0.8800
0.8901
14,913
-0.02(-2.07%)
Apr 07, 2022
0.9334
0.9334
0.8899
0.9089
22,430
+0.01(+0.99%)
Apr 06, 2022
0.9500
0.9470
0.9000
0.9000
23,892
-0.04(-4.23%)
Apr 05, 2022
0.9100
0.9503
0.9100
0.9398
11,322
+0.01(+1.36%)
Apr 04, 2022
0.9100
0.9500
0.9000
0.9272
70,353
+0.01(+0.56%)
Apr 01, 2022
0.9000
0.9220
0.8800
0.9220
36,483
+0.01(+1.58%)
Mar 31, 2022
0.9148
0.9148
0.8901
0.9077
23,287
+0.00(+0.08%)
Mar 30, 2022
0.9033
0.9300
0.8811
0.9070
88,144
-0.02(-2.61%)
Mar 29, 2022
0.9100
0.9485
0.9100
0.9313
110,438
+0.04(+4.01%)
Mar 28, 2022
0.9200
0.9273
0.8800
0.8954
53,310
-0.03(-3.18%)
Mar 25, 2022
0.8900
0.9490
0.8900
0.9248
42,102
+0.01(+1.60%)
Mar 24, 2022
0.8827
0.9194
0.8800
0.9102
29,344
+0.00(+0.02%)
Mar 23, 2022
0.9100
0.9400
0.9000
0.9100
62,787
-0.03(-2.80%)
Mar 22, 2022
0.9300
0.9499
0.9040
0.9362
77,361
-0.01(-1.05%)
Mar 21, 2022
0.9300
0.9598
0.9130
0.9461
107,532
+0.02(+2.48%)
Mar 18, 2022
0.9100
0.9299
0.9001
0.9232
65,146
+0.02(+2.59%)
Mar 17, 2022
0.8800
0.9155
0.8710
0.8999
61,869
+0.02(+2.15%)
Mar 16, 2022
0.8511
0.9000
0.8511
0.8810
51,955
+0.02(+2.43%)
Mar 15, 2022
0.8636
0.9063
0.8500
0.8601
17,474
-0.02(-2.26%)
Mar 14, 2022
0.9200
0.9303
0.8500
0.8800
101,417
-0.05(-5.08%)
Mar 11, 2022
0.9400
0.9400
0.9000
0.9271
98,979
-0.01(-1.37%)
Mar 10, 2022
0.9000
0.9400
0.8800
0.9400
108,423
+0.02(+2.17%)
Mar 09, 2022
0.9300
0.9400
0.8700
0.9200
154,729
+0.03(+3.37%)
Mar 08, 2022
0.9000
0.9894
0.8751
0.8900
129,272
-0.01(-1.11%)
Mar 07, 2022
0.8800
0.9681
0.8620
0.9000
74,837
-0.01(-1.10%)
Mar 04, 2022
1.000
1.020
0.9000
0.9100
131,846
-0.08(-8.08%)
Mar 03, 2022
1.020
1.040
0.9800
0.9900
89,290
-0.05(-4.81%)
Mar 02, 2022
1.010
1.060
1.010
1.040
23,436
+0.03(+2.97%)
Mar 01, 2022
1.030
1.070
1.010
1.010
52,719
-0.03(-2.88%)
Feb 28, 2022
1.030
1.070
1.010
1.040
27,484
-0.02(-1.89%)
Feb 25, 2022
1.020
1.060
1.015
1.060
44,948
+0.03(+2.91%)
Feb 24, 2022
1.060
1.040
1.000
1.030
38,283
+0.00(+0.00%)
Feb 23, 2022
1.100
1.100
1.020
1.030
36,057
+0.00(+0.00%)
Feb 22, 2022
1.120
1.120
1.010
1.030
41,047
-0.03(-2.83%)
Feb 18, 2022
1.060
0
-0.02(-1.65%)
Feb 17, 2022
1.090
1.130
1.050
1.078
39,730
-0.03(-2.90%)
Feb 16, 2022
1.100
1.135
1.070
1.110
27,394
+0.00(+0.00%)
Feb 15, 2022
1.140
1.140
1.080
1.110
58,167
-0.03(-2.63%)
Feb 14, 2022
1.120
1.190
1.110
1.140
52,109
+0.05(+4.59%)
Feb 11, 2022
1.120
1.190
1.050
1.090
42,749
-0.05(-4.39%)
Feb 10, 2022
1.150
1.190
1.120
1.140
74,473
-0.03(-2.56%)
Feb 09, 2022
1.090
1.200
1.072
1.170
113,053
+0.09(+8.33%)
Feb 08, 2022
1.130
1.140
1.080
1.080
13,629
-0.02(-1.82%)
Feb 07, 2022
1.080
1.122
1.070
1.100
27,101
+0.00(+0.00%)
Feb 04, 2022
1.060
1.130
1.060
1.100
40,493
+0.02(+1.85%)
Feb 03, 2022
1.090
1.050
1.080
35,844
-0.05(-4.42%)
Feb 02, 2022
1.130
1.140
1.110
1.130
58,586
-0.02(-1.74%)
Feb 01, 2022
1.100
1.150
1.072
1.150
54,764
+0.05(+4.55%)
Jan 31, 2022
1.080
1.100
1.010
1.100
47,185
+0.06(+5.77%)
Jan 28, 2022
1.010
1.056
0.9800
1.040
159,801
+0.03(+2.97%)
Jan 27, 2022
1.110
1.110
1.010
1.010
64,185
-0.11(-9.82%)
Jan 26, 2022
1.060
1.150
1.060
1.120
47,215
+0.07(+6.67%)
Jan 25, 2022
1.020
1.091
1.010
1.050
38,185
+0.03(+2.94%)
Jan 24, 2022
1.050
1.050
0.9700
1.020
170,721
-0.03(-2.86%)
Jan 21, 2022
1.140
1.140
1.030
1.050
220,394
-0.10(-8.70%)
Jan 20, 2022
1.140
1.180
1.130
1.150
50,086
-0.01(-0.43%)
Jan 19, 2022
1.120
1.180
1.100
1.155
67,714
+0.03(+3.12%)
Jan 18, 2022
1.160
1.160
1.090
1.120
170,513
-0.06(-5.08%)
Jan 14, 2022
1.180
0
-0.05(-4.07%)
Jan 13, 2022
1.400
1.400
1.210
1.230
240,589
-0.13(-9.56%)
Jan 12, 2022
1.370
1.390
1.330
1.360
62,033
+0.03(+2.26%)
Jan 11, 2022
1.380
1.400
1.310
1.330
106,425
-0.05(-3.62%)
Jan 10, 2022
1.410
1.412
1.360
1.380
81,657
-0.03(-2.13%)
Jan 07, 2022
1.430
1.435
1.370
1.410
93,375
-0.02(-1.40%)
Jan 06, 2022
1.450
1.460
1.330
1.430
120,362
-0.05(-3.38%)
Jan 05, 2022
1.590
1.590
1.450
1.480
263,879
-0.11(-6.92%)
Jan 04, 2022
1.730
1.730
1.570
1.590
218,016
-0.14(-8.09%)
Jan 03, 2022
1.660
1.730
1.570
1.730
283,120
+0.08(+4.85%)
Dec 31, 2021
1.730
1.790
1.620
1.650
162,213
-0.04(-2.37%)
Dec 30, 2021
1.680
1.800
1.635
1.690
195,748
+0.01(+0.60%)
Dec 29, 2021
1.740
1.770
1.612
1.680
319,168
-0.04(-2.33%)
Dec 28, 2021
2.160
2.160
1.720
1.720
545,600
-0.48(-21.82%)
Dec 27, 2021
2.300
2.300
2.160
2.200
292,720
-0.09(-3.93%)
Dec 23, 2021
2.120
2.350
2.030
2.290
454,183
+0.12(+5.53%)
Dec 22, 2021
2.310
2.320
2.100
2.170
550,581
-0.08(-3.56%)
Dec 21, 2021
1.980
2.320
1.930
2.250
1,700,942
+0.28(+14.21%)
Dec 20, 2021
1.950
1.980
1.800
1.970
520,258
+0.10(+5.35%)
Dec 17, 2021
1.720
1.880
1.650
1.870
451,188
+0.11(+6.25%)
Dec 16, 2021
1.890
1.920
1.620
1.760
1,217,409
-0.13(-6.88%)
Dec 15, 2021
1.870
1.930
1.790
1.890
954,068
-0.01(-0.53%)
Dec 14, 2021
1.910
1.980
1.820
1.900
964,961
-0.03(-1.55%)
Dec 13, 2021
1.790
1.990
1.740
1.930
1,642,084
+0.17(+9.66%)
Dec 10, 2021
1.720
1.790
1.610
1.760
962,217
+0.11(+6.67%)
Dec 09, 2021
1.580
1.730
1.570
1.650
744,877
+0.03(+1.85%)
Dec 08, 2021
1.520
1.630
1.430
1.620
1,171,261
+0.04(+2.53%)
Dec 07, 2021
1.670
1.680
1.490
1.580
2,800,595
-0.13(-7.60%)
Dec 06, 2021
1.970
2.020
1.660
1.710
13,458,379
-0.04(-2.29%)
Dec 03, 2021
2.110
2.220
1.600
1.750
20,087,792
+0.03(+1.74%)
Dec 02, 2021
1.700
1.750
1.520
1.720
5,049,050
-0.15(-8.02%)
Dec 01, 2021
1.860
2.110
1.560
1.870
39,797,856
+0.14(+8.09%)
Nov 30, 2021
1.160
1.940
1.070
1.730
12,669,807
+0.57(+49.14%)
Nov 29, 2021
1.280
1.300
1.120
1.160
781,727
-0.18(-13.43%)
Nov 26, 2021
1.310
1.340
1.130
1.340
3,620,104
+0.18(+15.52%)
Nov 24, 2021
1.160
1.210
1.139
1.160
107,819
+0.00(+0.00%)
Nov 23, 2021
1.150
1.180
1.132
1.160
31,328
+0.01(+0.87%)
Nov 22, 2021
1.210
1.220
1.103
1.150
199,300
-0.07(-5.74%)
Nov 19, 2021
1.250
1.300
1.220
1.220
86,145
-0.01(-0.81%)
Nov 18, 2021
1.280
1.260
1.210
1.230
156,809
-0.06(-4.65%)
Nov 17, 2021
1.280
1.300
1.270
1.290
38,916
-0.02(-1.53%)
Nov 16, 2021
1.360
1.360
1.289
1.310
103,087
-0.04(-3.32%)
Nov 15, 2021
1.340
1.370
1.310
1.355
63,521
-0.02(-1.09%)
Nov 12, 2021
1.270
1.390
1.250
1.370
231,799
+0.11(+8.73%)
Nov 11, 2021
1.310
1.310
1.250
1.260
105,548
-0.05(-3.82%)
Nov 10, 2021
1.320
1.310
108,728
-0.03(-2.24%)
Nov 09, 2021
1.480
1.480
1.310
1.340
240,058
-0.16(-10.67%)
Nov 08, 2021
1.340
1.550
1.300
1.500
604,218
+0.16(+11.94%)
Nov 05, 2021
1.350
1.366
1.320
1.340
46,440
-0.03(-2.19%)
Nov 04, 2021
1.340
1.380
1.330
1.370
88,937
+0.03(+2.24%)
Nov 03, 2021
1.270
1.340
1.261
1.340
54,949
+0.07(+5.51%)
Nov 02, 2021
1.300
1.300
1.250
1.270
111,006
-0.02(-1.55%)
Nov 01, 2021
1.320
1.340
1.270
1.290
105,308
-0.03(-2.27%)
Oct 29, 2021
1.370
1.390
1.310
1.320
131,525
-0.05(-3.65%)
Oct 28, 2021
1.340
1.410
1.335
1.370
234,154
+0.05(+3.79%)
Oct 27, 2021
1.240
1.340
1.221
1.320
211,102
+0.08(+6.45%)
Oct 26, 2021
1.230
1.240
189,356
-0.01(-0.80%)
Oct 25, 2021
1.180
1.300
1.160
1.250
565,082
+0.09(+7.76%)
Oct 22, 2021
1.190
1.202
1.150
1.160
231,311
-0.03(-2.52%)
Oct 21, 2021
1.250
1.270
1.160
1.190
454,375
-0.08(-6.30%)
Oct 20, 2021
1.300
1.320
1.240
1.270
110,087
+0.00(+0.00%)
Oct 19, 2021
1.280
1.330
1.250
1.270
172,745
+0.01(+0.79%)
Oct 18, 2021
1.420
1.460
1.220
1.260
401,382
-0.15(-10.64%)
Oct 15, 2021
1.350
1.410
1.310
1.410
386,238
+0.07(+5.22%)
Oct 14, 2021
1.340
1.350
1.285
1.340
155,931
+0.02(+1.52%)
Oct 13, 2021
1.380
1.380
1.260
1.320
281,322
-0.02(-1.49%)
Oct 12, 2021
1.290
1.370
1.240
1.340
346,135
+0.09(+7.20%)
Oct 11, 2021
1.190
1.290
1.190
1.250
341,704
+0.04(+3.73%)
Oct 08, 2021
1.190
1.270
1.175
1.205
387,718
+0.02(+1.26%)
Oct 07, 2021
1.210
1.240
1.150
1.190
221,220
-0.03(-2.46%)
Oct 06, 2021
1.220
1.240
1.180
1.220
166,627
+0.03(+2.52%)
Oct 05, 2021
1.320
1.358
1.170
1.190
810,906
-0.11(-8.46%)
Oct 04, 2021
1.350
1.390
1.260
1.300
114,316
-0.06(-4.41%)
Oct 01, 2021
1.360
1.400
1.280
1.360
134,880
-0.00(-0.37%)
Sep 30, 2021
1.290
1.390
1.290
1.365
131,553
+0.08(+6.64%)
Sep 29, 2021
1.310
1.450
1.250
1.280
548,000
-0.05(-3.76%)
Sep 28, 2021
1.420
1.430
1.320
1.330
327,613
-0.08(-5.67%)
Sep 27, 2021
1.550
1.550
1.390
1.410
853,935
-0.26(-15.57%)
Sep 24, 2021
1.690
1.830
1.650
1.670
127,785
+0.01(+0.60%)
Sep 23, 2021
1.760
1.890
1.630
1.660
188,072
-0.13(-7.26%)
Sep 22, 2021
1.910
1.953
1.760
1.790
72,068
-0.15(-7.73%)
Sep 21, 2021
1.950
2.110
1.890
1.940
74,917
+0.07(+3.74%)
Sep 20, 2021
1.960
2.010
1.810
1.870
86,034
-0.18(-8.78%)
Sep 17, 2021
2.150
2.210
2.050
2.050
35,318
-0.11(-5.09%)
Sep 16, 2021
2.210
2.212
2.050
2.160
91,364
-0.03(-1.37%)
Sep 15, 2021
2.290
2.290
2.170
2.190
26,618
-0.05(-2.23%)
Sep 14, 2021
2.320
2.350
2.215
2.240
42,076
-0.11(-4.68%)
Sep 13, 2021
2.400
2.400
2.260
2.350
92,208
-0.06(-2.49%)
Sep 10, 2021
2.340
2.440
2.320
2.410
40,791
+0.04(+1.69%)
Sep 09, 2021
2.470
2.470
2.300
2.370
38,498
-0.04(-1.66%)
Sep 08, 2021
2.440
2.470
2.310
2.410
57,348
+0.02(+0.84%)
Sep 07, 2021
2.160
2.430
2.150
2.390
257,973
+0.28(+13.27%)
Sep 03, 2021
2.030
2.130
1.860
2.110
67,742
+0.11(+5.50%)
Sep 02, 2021
1.730
2.000
1.730
2.000
97,375
+0.26(+14.94%)
Sep 01, 2021
1.710
1.770
1.710
1.740
91,011
+0.01(+0.58%)
Aug 31, 2021
1.760
1.790
1.710
1.730
51,859
-0.03(-1.70%)
Aug 30, 2021
1.760
1.770
1.730
1.760
19,426
+0.01(+0.57%)
Aug 27, 2021
1.750
1.790
1.702
1.750
23,696
+0.07(+4.17%)
Aug 26, 2021
1.770
1.768
1.660
1.680
13,031
-0.02(-1.18%)
Aug 25, 2021
1.810
1.830
1.670
1.700
24,552
-0.10(-5.56%)
Aug 24, 2021
1.610
1.829
1.610
1.800
33,177
+0.19(+11.80%)
Aug 23, 2021
1.560
1.650
1.560
1.610
53,788
+0.03(+1.58%)
Aug 20, 2021
1.544
1.600
1.544
1.585
23,684
+0.07(+4.97%)
Aug 19, 2021
1.600
1.610
1.440
1.510
84,027
-0.12(-7.36%)
Aug 18, 2021
1.430
1.690
1.410
1.630
140,168
+0.07(+4.49%)
Aug 17, 2021
1.850
1.870
1.230
1.560
496,999
-0.35(-18.32%)
Aug 16, 2021
2.070
2.070
1.890
1.910
71,060
-0.09(-4.50%)
Aug 13, 2021
2.050
2.090
1.910
2.000
104,707
-0.01(-0.50%)
Aug 12, 2021
2.180
2.230
1.990
2.010
54,233
-0.13(-6.07%)
Aug 11, 2021
2.290
2.351
2.070
2.140
80,682
-0.15(-6.55%)
Aug 10, 2021
2.420
2.490
2.260
2.290
133,743
-0.10(-4.18%)
Aug 09, 2021
2.040
2.400
2.010
2.390
374,152
+0.36(+17.73%)
Aug 06, 2021
2.040
2.120
2.000
2.030
57,530
-0.03(-1.46%)
Aug 05, 2021
1.900
2.170
1.900
2.060
111,384
+0.17(+8.99%)
Aug 04, 2021
2.160
2.205
1.810
1.890
281,064
-0.28(-12.90%)
Aug 03, 2021
2.320
2.320
2.150
2.170
142,543
-0.15(-6.47%)
Aug 02, 2021
2.420
2.559
2.307
2.320
40,838
-0.06(-2.52%)
Jul 30, 2021
2.450
2.600
2.365
2.380
85,892
-0.12(-4.80%)
Jul 29, 2021
2.550
2.625
2.470
2.500
23,529
+0.06(+2.46%)
Jul 28, 2021
2.600
2.710
2.440
2.440
89,672
-0.11(-4.31%)
Jul 27, 2021
2.685
2.750
2.520
2.550
79,930
-0.16(-5.90%)
Jul 26, 2021
2.600
2.740
2.600
2.710
40,655
+0.09(+3.44%)
Jul 23, 2021
2.720
2.730
2.560
2.620
26,455
-0.11(-4.03%)
Jul 22, 2021
2.690
2.790
2.690
2.730
10,696
+0.06(+2.25%)
Jul 21, 2021
2.680
2.740
2.630
2.670
22,497
+0.03(+1.14%)
Jul 20, 2021
2.600
2.750
2.580
2.640
35,123
+0.05(+1.93%)
Jul 19, 2021
2.505
2.740
2.501
2.590
47,257
-0.04(-1.52%)
Jul 16, 2021
2.560
2.760
2.541
2.630
38,164
+0.04(+1.54%)
Jul 15, 2021
2.650
2.700
2.520
2.590
59,406
-0.10(-3.72%)
Jul 14, 2021
2.680
2.740
2.620
2.690
35,213
-0.02(-0.74%)
Jul 13, 2021
2.630
2.750
2.570
2.710
38,949
+0.07(+2.65%)
Jul 12, 2021
2.650
2.680
2.540
2.640
52,339
-0.01(-0.38%)
Jul 09, 2021
2.830
2.850
2.550
2.650
65,697
-0.12(-4.33%)
Jul 08, 2021
2.630
2.870
2.630
2.770
89,360
+0.12(+4.53%)
Jul 07, 2021
2.750
2.910
2.641
2.650
63,432
-0.09(-3.28%)
Jul 06, 2021
2.950
2.950
2.740
2.740
67,545
-0.24(-8.05%)
Jul 02, 2021
2.950
3.020
2.910
2.980
67,591
+0.03(+1.02%)
Jul 01, 2021
2.870
3.000
2.860
2.950
52,059
+0.07(+2.43%)
Jun 30, 2021
2.930
2.940
2.880
2.880
41,284
-0.10(-3.36%)
Jun 29, 2021
2.970
2.980
2.910
2.980
14,993
+0.02(+0.68%)
Jun 28, 2021
2.980
2.990
2.870
2.960
40,741
-0.03(-1.00%)
Jun 25, 2021
2.950
2.990
2.880
2.990
66,081
+0.06(+2.05%)
Jun 24, 2021
3.000
3.040
2.900
2.930
77,555
-0.06(-2.01%)
Jun 23, 2021
2.960
3.050
2.911
2.990
56,603
+0.04(+1.36%)
Jun 22, 2021
2.890
2.990
2.869
2.950
57,628
+0.09(+3.15%)
Jun 21, 2021
3.040
3.062
2.860
2.860
82,151
-0.13(-4.35%)
Jun 18, 2021
3.040
3.054
2.970
2.990
55,637
-0.08(-2.61%)
Jun 17, 2021
2.910
3.090
2.850
3.070
98,146
+0.17(+5.86%)
Jun 16, 2021
3.000
3.000
2.850
2.900
48,933
-0.09(-3.01%)
Jun 15, 2021
3.040
3.100
2.850
2.990
96,544
-0.02(-0.66%)
Jun 14, 2021
2.950
3.070
2.933
3.010
135,687
+0.11(+3.79%)
Jun 11, 2021
2.870
2.940
2.850
2.900
38,499
+0.02(+0.69%)
Jun 10, 2021
2.970
2.970
2.830
2.880
104,033
-0.03(-1.03%)
Jun 09, 2021
2.900
2.960
2.870
2.910
77,668
+0.01(+0.34%)
Jun 08, 2021
2.840
2.995
2.820
2.900
105,825
+0.08(+2.84%)
Jun 07, 2021
2.730
2.910
2.719
2.820
203,756
+0.10(+3.68%)
Jun 04, 2021
2.750
2.790
2.680
2.720
35,567
-0.04(-1.45%)
Jun 03, 2021
2.710
2.800
2.700
2.760
48,702
+0.00(+0.00%)
Jun 02, 2021
2.770
2.820
2.700
2.760
73,385
+0.09(+3.37%)
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.