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
Freshworks Inc Cl A
(NQ:
FRSH
)
12.88
-0.28 (-2.13%)
Streaming Delayed Price
Updated: 4:00 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 22, 2019
6.450
6.450
0
+0.00(+0.00%)
May 21, 2019
6.440
6.450
6.440
6.440
52,580
-0.01(-0.16%)
May 20, 2019
6.440
6.450
6.440
6.450
140,790
+0.00(+0.00%)
May 17, 2019
6.440
6.450
6.440
6.450
15,100
+0.00(+0.00%)
May 16, 2019
6.440
6.450
6.440
6.450
15,211
+0.00(+0.00%)
May 15, 2019
6.440
6.450
6.440
6.450
27,955
+0.01(+0.16%)
May 14, 2019
6.440
6.450
6.440
6.440
18,771
-0.01(-0.16%)
May 13, 2019
6.440
6.450
6.440
6.450
85,440
+0.01(+0.16%)
May 10, 2019
6.450
6.450
6.440
6.440
138,800
-0.01(-0.16%)
May 09, 2019
6.450
6.460
6.445
6.450
257,702
-0.01(-0.15%)
May 08, 2019
6.450
6.460
6.450
6.460
39,509
+0.01(+0.16%)
May 07, 2019
6.450
6.460
6.450
6.450
57,406
-0.01(-0.15%)
May 06, 2019
6.450
6.460
6.450
6.460
126,026
+0.01(+0.16%)
May 03, 2019
6.450
6.460
6.450
6.450
42,800
+0.00(+0.00%)
May 02, 2019
6.460
6.470
6.450
6.450
40,111
+0.00(+0.00%)
May 01, 2019
6.470
6.470
6.450
6.450
51,816
-0.02(-0.31%)
Apr 30, 2019
6.480
6.500
6.470
6.470
49,913
+0.00(+0.00%)
Apr 29, 2019
6.460
6.480
6.460
6.470
87,130
+0.01(+0.15%)
Apr 26, 2019
6.470
6.480
6.460
6.460
30,200
+0.00(+0.00%)
Apr 25, 2019
6.450
6.470
6.450
6.460
147,573
+0.02(+0.31%)
Apr 24, 2019
6.440
6.450
6.440
6.440
96,620
+0.00(+0.00%)
Apr 23, 2019
6.430
6.440
6.430
6.440
119,829
+0.00(+0.00%)
Apr 22, 2019
6.440
6.440
6.430
6.440
186,393
+0.00(+0.00%)
Apr 18, 2019
6.440
6.440
6.430
6.440
73,100
+0.01(+0.16%)
Apr 17, 2019
6.430
6.440
6.430
6.430
146,357
-0.01(-0.16%)
Apr 16, 2019
6.430
6.440
6.430
6.440
145,428
+0.00(+0.00%)
Apr 15, 2019
6.420
6.440
6.420
6.440
369,429
+0.00(+0.00%)
Apr 12, 2019
6.430
6.440
6.430
6.440
339,100
+0.02(+0.31%)
Apr 11, 2019
6.420
6.440
6.410
6.420
9,180,505
+1.53(+31.29%)
Apr 10, 2019
4.960
4.960
4.885
4.890
31,529
-0.10(-2.00%)
Apr 09, 2019
4.990
5.020
4.980
4.990
30,163
+0.00(+0.00%)
Apr 08, 2019
5.040
5.067
4.979
4.990
27,919
-0.10(-1.96%)
Apr 05, 2019
5.050
5.150
4.927
5.090
39,300
+0.04(+0.79%)
Apr 04, 2019
5.055
5.083
5.010
5.050
35,795
+0.00(+0.00%)
Apr 03, 2019
5.250
5.250
5.050
5.050
30,163
-0.19(-3.63%)
Apr 02, 2019
5.220
5.280
5.220
5.240
12,441
+0.00(+0.00%)
Apr 01, 2019
5.250
5.280
5.210
5.240
19,549
+0.00(+0.00%)
Mar 29, 2019
5.310
5.310
5.240
5.240
21,300
-0.07(-1.32%)
Mar 28, 2019
5.276
5.430
5.276
5.310
20,926
+0.07(+1.34%)
Mar 27, 2019
5.220
5.300
5.210
5.240
17,211
+0.00(+0.00%)
Mar 26, 2019
5.410
5.460
5.230
5.240
36,959
-0.15(-2.78%)
Mar 25, 2019
5.390
5.460
5.300
5.390
25,136
-0.08(-1.46%)
Mar 22, 2019
5.570
5.570
5.410
5.470
24,900
-0.09(-1.62%)
Mar 21, 2019
5.640
5.643
5.560
5.560
29,499
-0.10(-1.77%)
Mar 20, 2019
5.820
5.840
5.660
5.660
32,906
-0.16(-2.75%)
Mar 19, 2019
5.900
5.950
5.790
5.820
31,420
-0.08(-1.36%)
Mar 18, 2019
5.890
5.970
5.860
5.900
43,807
+0.04(+0.68%)
Mar 15, 2019
5.920
6.150
5.810
5.860
158,500
-0.34(-5.48%)
Mar 14, 2019
5.780
6.200
5.720
6.200
115,418
+0.45(+7.83%)
Mar 13, 2019
5.750
5.770
5.710
5.750
38,667
-0.05(-0.86%)
Mar 12, 2019
5.800
5.820
5.750
5.800
60,657
+0.01(+0.17%)
Mar 11, 2019
5.800
5.800
5.700
5.790
24,412
+0.00(+0.00%)
Mar 08, 2019
5.730
5.800
5.730
5.790
8,500
-0.01(-0.17%)
Mar 07, 2019
5.640
5.800
5.620
5.800
35,596
+0.13(+2.29%)
Mar 06, 2019
5.760
5.776
5.600
5.670
45,367
-0.13(-2.24%)
Mar 05, 2019
5.810
5.845
5.761
5.800
14,986
+0.00(+0.00%)
Mar 04, 2019
5.690
5.825
5.690
5.800
19,773
+0.12(+2.11%)
Mar 01, 2019
5.630
5.705
5.580
5.680
23,900
+0.11(+1.97%)
Feb 28, 2019
5.500
5.570
5.480
5.570
17,232
+0.07(+1.27%)
Feb 27, 2019
5.450
5.540
5.420
5.500
45,486
+0.06(+1.10%)
Feb 26, 2019
5.400
5.450
5.380
5.440
22,347
+0.07(+1.30%)
Feb 25, 2019
5.400
5.400
5.350
5.370
16,090
+0.03(+0.56%)
Feb 22, 2019
5.350
5.360
5.280
5.340
8,300
-0.03(-0.56%)
Feb 21, 2019
5.350
5.380
5.350
5.370
9,465
+0.02(+0.37%)
Feb 20, 2019
5.330
5.380
5.330
5.350
15,252
+0.01(+0.19%)
Feb 19, 2019
5.340
5.360
5.320
5.340
15,269
+0.02(+0.38%)
Feb 15, 2019
5.330
5.330
5.310
5.320
7,100
+0.01(+0.19%)
Feb 14, 2019
5.210
5.320
5.210
5.310
127,047
+0.08(+1.53%)
Feb 13, 2019
5.230
5.250
5.222
5.230
6,358
-0.01(-0.10%)
Feb 12, 2019
5.250
5.270
5.211
5.235
6,998
+0.02(+0.29%)
Feb 11, 2019
5.200
5.260
5.200
5.220
16,385
-0.01(-0.19%)
Feb 08, 2019
5.250
5.270
5.220
5.230
8,600
+0.01(+0.19%)
Feb 07, 2019
5.140
5.270
5.105
5.220
22,004
+0.06(+1.16%)
Feb 06, 2019
5.030
5.200
5.000
5.160
37,879
+0.05(+0.98%)
Feb 05, 2019
4.690
5.250
4.690
5.110
171,504
+0.37(+7.81%)
Feb 04, 2019
4.720
4.740
4.630
4.740
13,686
+0.04(+0.85%)
Feb 01, 2019
4.600
4.720
4.600
4.700
10,400
+0.09(+1.95%)
Jan 31, 2019
4.720
4.730
4.600
4.610
13,880
-0.12(-2.54%)
Jan 30, 2019
4.726
4.740
4.720
4.730
5,124
+0.01(+0.21%)
Jan 29, 2019
4.730
4.730
4.720
4.720
3,717
+0.02(+0.43%)
Jan 28, 2019
4.630
4.730
4.600
4.700
6,084
+0.03(+0.53%)
Jan 25, 2019
4.720
4.780
4.660
4.675
10,300
-0.00(-0.11%)
Jan 24, 2019
4.650
4.700
4.530
4.680
13,927
+0.13(+2.86%)
Jan 23, 2019
4.810
4.860
4.420
4.550
53,892
-0.21(-4.41%)
Jan 22, 2019
4.690
4.800
4.651
4.760
14,605
-0.03(-0.63%)
Jan 18, 2019
4.700
4.790
4.680
4.790
8,000
+0.09(+1.91%)
Jan 17, 2019
4.750
4.830
4.440
4.700
119,366
-0.02(-0.42%)
Jan 16, 2019
5.000
5.065
4.720
4.720
29,107
-0.36(-7.09%)
Jan 15, 2019
4.940
5.140
4.872
5.080
7,629
+0.13(+2.63%)
Jan 14, 2019
5.030
5.050
4.950
4.950
8,732
-0.09(-1.79%)
Jan 11, 2019
5.100
5.100
4.990
5.040
9,400
-0.08(-1.56%)
Jan 10, 2019
5.110
5.140
5.105
5.120
2,453
-0.03(-0.58%)
Jan 09, 2019
5.150
5.170
5.100
5.150
19,218
+0.00(+0.00%)
Jan 08, 2019
5.180
5.180
5.080
5.150
12,274
+0.04(+0.78%)
Jan 07, 2019
5.050
5.259
4.890
5.110
85,988
+0.06(+1.19%)
Jan 04, 2019
4.990
5.050
4.765
5.050
14,000
+0.09(+1.81%)
Jan 03, 2019
4.930
4.960
4.910
4.960
6,674
-0.04(-0.80%)
Jan 02, 2019
4.730
5.000
4.688
5.000
18,355
+0.25(+5.26%)
Dec 31, 2018
4.770
4.830
4.710
4.750
27,000
-0.05(-1.04%)
Dec 28, 2018
4.860
4.960
4.750
4.800
13,900
+0.00(+0.00%)
Dec 27, 2018
4.790
4.814
4.560
4.800
47,921
-0.05(-1.03%)
Dec 26, 2018
5.020
5.020
4.750
4.850
52,307
-0.16(-3.19%)
Dec 24, 2018
5.020
5.045
5.000
5.010
14,100
-0.01(-0.20%)
Dec 21, 2018
5.050
5.070
5.000
5.020
43,600
+0.00(+0.00%)
Dec 20, 2018
5.030
5.040
5.000
5.020
35,755
-0.04(-0.69%)
Dec 19, 2018
4.880
5.090
4.875
5.055
58,163
+0.17(+3.37%)
Dec 18, 2018
5.000
5.017
4.870
4.890
11,231
-0.09(-1.81%)
Dec 17, 2018
5.150
5.150
4.980
4.980
22,346
-0.16(-3.11%)
Dec 14, 2018
5.110
5.180
5.110
5.140
16,200
+0.01(+0.19%)
Dec 13, 2018
5.200
5.245
5.120
5.130
72,074
-0.02(-0.39%)
Dec 12, 2018
5.090
5.210
5.090
5.150
79,704
+0.07(+1.38%)
Dec 11, 2018
5.100
5.150
5.050
5.080
110,853
-0.01(-0.20%)
Dec 10, 2018
5.100
5.195
5.090
5.090
28,748
-0.04(-0.78%)
Dec 07, 2018
5.180
5.220
5.130
5.130
37,000
-0.05(-0.97%)
Dec 06, 2018
5.020
5.350
5.020
5.180
16,533
+0.10(+1.97%)
Dec 04, 2018
5.130
5.210
5.080
5.080
47,800
-0.11(-2.12%)
Dec 03, 2018
5.300
5.300
5.050
5.190
29,101
-0.03(-0.57%)
Nov 30, 2018
5.240
5.250
5.200
5.220
17,300
-0.03(-0.57%)
Nov 29, 2018
5.190
5.290
5.190
5.250
25,891
-0.01(-0.19%)
Nov 28, 2018
5.160
5.270
5.120
5.260
14,736
+0.11(+2.14%)
Nov 27, 2018
5.150
5.250
5.050
5.150
8,290
-0.07(-1.34%)
Nov 26, 2018
5.110
5.320
5.035
5.220
19,790
+0.17(+3.37%)
Nov 23, 2018
5.100
5.100
5.020
5.050
14,900
-0.09(-1.75%)
Nov 21, 2018
5.140
5.140
5.140
0
+0.04(+0.78%)
Nov 20, 2018
5.190
5.250
5.000
5.100
25,441
-0.10(-1.92%)
Nov 19, 2018
5.340
5.370
5.200
5.200
32,457
-0.12(-2.26%)
Nov 16, 2018
5.160
5.370
5.160
5.320
23,800
+0.17(+3.30%)
Nov 15, 2018
5.380
5.380
5.150
5.150
58,763
-0.22(-4.10%)
Nov 14, 2018
5.370
5.410
5.180
5.370
17,140
+0.00(+0.00%)
Nov 13, 2018
5.360
5.410
5.290
5.370
40,260
+0.06(+1.13%)
Nov 12, 2018
5.370
5.370
5.310
5.310
33,603
-0.06(-1.12%)
Nov 09, 2018
5.430
5.430
5.120
5.370
46,000
+0.02(+0.37%)
Nov 08, 2018
4.750
5.430
4.750
5.350
631,278
+0.94(+21.32%)
Nov 07, 2018
4.730
4.850
4.410
4.410
45,980
-0.34(-7.26%)
Nov 06, 2018
4.780
4.830
4.720
4.755
31,042
-0.03(-0.63%)
Nov 05, 2018
4.560
4.820
4.560
4.785
35,461
+0.13(+2.90%)
Nov 02, 2018
4.720
4.750
4.630
4.650
55,700
-0.07(-1.48%)
Nov 01, 2018
4.720
4.770
4.639
4.720
29,464
+0.07(+1.51%)
Oct 31, 2018
4.470
4.827
4.470
4.650
14,701
+0.21(+4.73%)
Oct 30, 2018
4.520
4.520
4.300
4.440
109,986
+0.01(+0.23%)
Oct 29, 2018
4.490
4.650
4.280
4.430
35,176
-0.01(-0.23%)
Oct 26, 2018
4.780
4.890
4.400
4.440
133,600
-0.28(-5.93%)
Oct 25, 2018
4.450
4.770
4.450
4.720
80,715
+0.28(+6.31%)
Oct 24, 2018
4.670
4.690
4.410
4.440
45,020
-0.25(-5.33%)
Oct 23, 2018
4.700
4.744
4.574
4.690
67,391
-0.04(-0.85%)
Oct 22, 2018
4.700
4.980
4.700
4.730
10,484
+0.00(+0.00%)
Oct 19, 2018
4.700
4.870
4.610
4.730
118,100
+0.04(+0.85%)
Oct 18, 2018
4.865
4.928
4.675
4.690
34,130
-0.22(-4.48%)
Oct 17, 2018
4.920
4.950
4.865
4.910
18,850
+0.05(+1.03%)
Oct 16, 2018
4.970
4.970
4.760
4.860
82,459
-0.02(-0.41%)
Oct 15, 2018
4.800
5.040
4.798
4.880
52,558
+0.06(+1.24%)
Oct 12, 2018
5.010
5.030
4.800
4.820
205,200
-0.18(-3.60%)
Oct 11, 2018
5.063
5.151
4.850
5.000
112,719
-0.02(-0.40%)
Oct 10, 2018
5.120
5.120
5.020
5.020
20,567
-0.13(-2.52%)
Oct 09, 2018
5.180
5.200
5.085
5.150
21,447
-0.04(-0.77%)
Oct 08, 2018
5.100
5.190
5.100
5.190
32,308
+0.13(+2.57%)
Oct 05, 2018
5.065
5.120
5.050
5.060
16,500
+0.01(+0.18%)
Oct 04, 2018
5.099
5.160
5.050
5.051
7,445
-0.02(-0.37%)
Oct 03, 2018
5.080
5.120
5.050
5.070
18,529
-0.02(-0.39%)
Oct 02, 2018
5.070
5.120
5.050
5.090
11,471
-0.01(-0.20%)
Oct 01, 2018
5.180
5.190
5.100
5.100
21,104
-0.09(-1.73%)
Sep 28, 2018
5.070
5.350
5.070
5.190
26,000
+0.09(+1.76%)
Sep 27, 2018
5.170
5.180
5.100
5.100
31,014
-0.05(-0.97%)
Sep 26, 2018
5.210
5.290
5.150
5.150
23,671
-0.13(-2.46%)
Sep 25, 2018
5.370
5.470
5.190
5.280
23,137
-0.07(-1.31%)
Sep 24, 2018
5.330
5.410
5.201
5.350
23,042
-0.05(-0.93%)
Sep 21, 2018
5.170
5.400
5.170
5.400
78,700
+0.23(+4.45%)
Sep 20, 2018
5.120
5.210
5.110
5.170
24,222
+0.07(+1.37%)
Sep 19, 2018
5.100
5.200
5.100
5.100
23,876
-0.01(-0.20%)
Sep 18, 2018
5.250
5.260
5.100
5.110
12,327
-0.10(-1.92%)
Sep 17, 2018
5.090
5.270
5.070
5.210
13,806
+0.13(+2.56%)
Sep 14, 2018
5.060
5.330
5.050
5.080
194,000
+0.03(+0.59%)
Sep 13, 2018
5.110
5.130
5.050
5.050
16,714
-0.08(-1.56%)
Sep 12, 2018
5.100
5.179
5.060
5.130
42,863
+0.02(+0.39%)
Sep 11, 2018
5.200
5.230
5.110
5.110
25,990
-0.13(-2.48%)
Sep 10, 2018
5.290
5.300
5.220
5.240
29,493
-0.07(-1.32%)
Sep 07, 2018
5.390
5.390
5.300
5.310
7,500
-0.03(-0.56%)
Sep 06, 2018
5.305
5.390
5.305
5.340
8,312
+0.06(+1.14%)
Sep 05, 2018
5.470
5.470
5.250
5.280
27,606
-0.22(-4.00%)
Sep 04, 2018
5.520
5.560
5.425
5.500
11,692
-0.05(-0.90%)
Aug 31, 2018
5.550
5.550
5.550
0
+0.00(+0.00%)
Aug 30, 2018
5.520
5.560
5.461
5.550
20,936
+0.05(+1.00%)
Aug 29, 2018
5.492
5.563
5.460
5.495
28,118
+0.03(+0.46%)
Aug 28, 2018
5.480
5.540
5.470
5.470
13,113
-0.01(-0.18%)
Aug 27, 2018
5.420
5.650
5.280
5.480
43,486
+0.06(+1.11%)
Aug 24, 2018
5.400
5.460
5.310
5.420
39,500
+0.02(+0.37%)
Aug 23, 2018
5.380
5.480
5.370
5.400
34,428
+0.02(+0.37%)
Aug 22, 2018
5.390
5.390
5.290
5.380
25,447
-0.01(-0.19%)
Aug 21, 2018
5.360
5.400
5.261
5.390
17,716
-0.01(-0.19%)
Aug 20, 2018
5.430
5.460
5.360
5.400
20,681
+0.03(+0.56%)
Aug 17, 2018
5.330
5.450
5.260
5.370
13,100
+0.00(+0.00%)
Aug 16, 2018
5.400
5.450
5.366
5.370
10,948
-0.04(-0.74%)
Aug 15, 2018
5.390
5.410
5.343
5.410
9,925
+0.02(+0.37%)
Aug 14, 2018
5.270
5.400
5.270
5.390
7,844
+0.13(+2.47%)
Aug 13, 2018
5.200
5.350
5.200
5.260
15,612
+0.01(+0.19%)
Aug 10, 2018
5.360
5.380
5.200
5.250
12,500
-0.13(-2.51%)
Aug 09, 2018
5.460
5.629
5.320
5.385
25,760
-0.07(-1.19%)
Aug 08, 2018
5.460
5.530
5.320
5.450
12,345
-0.05(-0.91%)
Aug 07, 2018
5.510
5.600
5.320
5.500
23,476
-0.01(-0.18%)
Aug 06, 2018
5.500
5.660
5.485
5.510
101,541
+0.01(+0.18%)
Aug 03, 2018
5.630
5.630
5.500
5.500
11,500
-0.05(-0.90%)
Aug 02, 2018
5.310
5.730
5.300
5.550
63,982
+0.23(+4.32%)
Aug 01, 2018
5.610
5.640
5.240
5.320
37,507
-0.26(-4.66%)
Jul 31, 2018
5.550
5.610
5.550
5.580
30,306
+0.03(+0.54%)
Jul 30, 2018
5.530
5.550
5.500
5.550
18,534
+0.08(+1.46%)
Jul 27, 2018
5.340
5.480
5.320
5.470
19,800
+0.09(+1.67%)
Jul 26, 2018
5.300
5.390
5.275
5.380
13,737
+0.08(+1.51%)
Jul 25, 2018
5.260
5.330
5.220
5.300
7,285
+0.07(+1.34%)
Jul 24, 2018
5.220
5.300
5.220
5.230
20,258
-0.01(-0.19%)
Jul 23, 2018
5.250
5.409
5.220
5.240
18,042
-0.03(-0.57%)
Jul 20, 2018
5.450
5.538
5.260
5.270
30,371
-0.15(-2.77%)
Jul 19, 2018
5.330
5.480
5.326
5.420
37,894
+0.16(+3.04%)
Jul 18, 2018
5.340
5.350
5.260
5.260
6,022
-0.03(-0.57%)
Jul 17, 2018
5.320
5.350
5.240
5.290
8,348
-0.03(-0.56%)
Jul 16, 2018
5.160
5.391
5.160
5.320
11,203
+0.16(+3.10%)
Jul 13, 2018
5.150
5.270
5.070
5.160
38,797
+0.08(+1.67%)
Jul 12, 2018
5.140
5.140
5.020
5.075
27,518
+0.04(+0.69%)
Jul 11, 2018
5.200
5.200
5.020
5.040
18,450
-0.12(-2.33%)
Jul 10, 2018
5.110
5.219
5.100
5.160
11,452
+0.00(+0.00%)
Jul 09, 2018
5.100
5.110
5.160
9,681
+0.06(+1.18%)
Jul 06, 2018
5.190
5.238
5.100
5.100
10,338
-0.04(-0.78%)
Jul 05, 2018
5.370
5.370
5.080
5.140
13,228
-0.14(-2.65%)
Jul 03, 2018
5.280
5.280
5.280
0
-0.02(-0.38%)
Jul 02, 2018
5.530
5.629
5.240
5.300
25,747
-0.25(-4.50%)
Jun 29, 2018
5.440
5.550
5.440
5.550
27,138
+0.10(+1.83%)
Jun 28, 2018
5.400
5.450
5.350
5.450
11,897
+0.01(+0.18%)
Jun 27, 2018
5.390
5.460
5.370
5.440
14,271
+0.09(+1.68%)
Jun 26, 2018
5.330
5.700
5.310
5.350
27,404
+0.02(+0.38%)
Jun 25, 2018
5.120
5.340
5.063
5.330
25,718
+0.24(+4.72%)
Jun 22, 2018
5.200
5.200
5.090
5.090
31,001
-0.03(-0.59%)
Jun 21, 2018
5.140
5.150
5.000
5.120
11,702
-0.04(-0.78%)
Jun 20, 2018
5.160
5.190
5.060
5.160
11,910
+0.04(+0.78%)
Jun 19, 2018
5.030
5.200
5.000
5.120
10,053
+0.10(+1.99%)
Jun 18, 2018
5.350
5.380
4.971
5.020
35,538
-0.44(-8.06%)
Jun 15, 2018
5.420
5.400
5.460
6,101
+0.04(+0.74%)
Jun 14, 2018
5.350
5.550
5.350
5.420
7,034
-0.14(-2.52%)
Jun 13, 2018
5.550
5.640
5.510
5.560
6,020
+0.05(+0.91%)
Jun 12, 2018
5.500
5.660
5.500
5.510
19,407
-0.01(-0.10%)
Jun 11, 2018
5.550
5.610
5.385
5.516
6,648
+0.01(+0.10%)
Jun 08, 2018
5.540
5.670
5.450
5.510
5,244
-0.05(-0.90%)
Jun 07, 2018
5.530
5.690
5.477
5.560
33,297
+0.10(+1.83%)
Jun 06, 2018
5.400
5.500
5.310
5.460
12,151
+0.06(+1.11%)
Jun 05, 2018
5.330
5.523
5.330
5.400
10,473
+0.06(+1.12%)
Jun 04, 2018
5.500
5.620
5.340
5.340
11,905
-0.20(-3.61%)
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.