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
Sobr Safe Inc
(NQ:
SOBR
)
0.2250
+0.0040 (+1.81%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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 24, 2024
0.2300
0.2399
0.2210
0.2250
93,480
+0.00(+1.81%)
May 23, 2024
0.2399
0.2400
0.2200
0.2210
46,537
+0.01(+2.79%)
May 22, 2024
0.2366
0.2507
0.2084
0.2150
187,581
-0.02(-6.52%)
May 21, 2024
0.2330
0.2427
0.2211
0.2300
78,996
+0.01(+3.51%)
May 20, 2024
0.2500
0.2700
0.2210
0.2222
185,921
-0.02(-7.80%)
May 17, 2024
0.2836
0.2866
0.2210
0.2410
124,575
-0.03(-10.77%)
May 16, 2024
0.2500
0.2899
0.2478
0.2701
98,924
+0.02(+9.00%)
May 15, 2024
0.2596
0.2767
0.2289
0.2478
214,436
+0.01(+5.94%)
May 14, 2024
0.2200
0.2496
0.2149
0.2339
43,650
+0.00(+1.56%)
May 13, 2024
0.2300
0.2400
0.2111
0.2303
22,943
-0.00(-0.56%)
May 10, 2024
0.2350
0.2350
0.2215
0.2316
36,297
+0.00(+0.39%)
May 09, 2024
0.2300
0.2398
0.2200
0.2307
86,045
+0.00(+0.09%)
May 08, 2024
0.2400
0.2423
0.2271
0.2305
85,220
-0.01(-4.36%)
May 07, 2024
0.2500
0.2550
0.2400
0.2410
97,067
-0.00(-0.33%)
May 06, 2024
0.2500
0.2698
0.2400
0.2418
80,344
-0.01(-5.55%)
May 03, 2024
0.2750
0.2800
0.2500
0.2560
191,990
-0.03(-11.69%)
May 02, 2024
0.3000
0.3050
0.2800
0.2899
54,810
-0.00(-0.03%)
May 01, 2024
0.2868
0.2988
0.2550
0.2900
115,311
-0.01(-3.33%)
Apr 30, 2024
0.2910
0.3198
0.2910
0.3000
36,649
-0.01(-2.41%)
Apr 29, 2024
0.3030
0.3079
0.2734
0.3074
65,866
+0.02(+8.74%)
Apr 26, 2024
0.2800
0.2850
0.2632
0.2827
46,541
-0.01(-2.52%)
Apr 25, 2024
0.2950
0.3090
0.2800
0.2900
26,090
-0.01(-4.01%)
Apr 24, 2024
0.2600
0.3498
0.2408
0.3021
166,794
+0.04(+16.91%)
Apr 23, 2024
0.2790
0.2790
0.2305
0.2584
233,819
+0.01(+2.13%)
Apr 22, 2024
0.2840
0.2840
0.2519
0.2530
40,782
-0.01(-2.84%)
Apr 19, 2024
0.2600
0.2980
0.2600
0.2604
79,949
+0.00(+1.76%)
Apr 18, 2024
0.2690
0.2929
0.2517
0.2559
69,525
+0.01(+2.20%)
Apr 17, 2024
0.2519
0.3389
0.2500
0.2504
142,941
-0.00(-0.60%)
Apr 16, 2024
0.3045
0.3045
0.2350
0.2519
232,204
-0.05(-16.67%)
Apr 15, 2024
0.3402
0.3450
0.3000
0.3023
76,968
-0.03(-8.95%)
Apr 12, 2024
0.3500
0.3800
0.3300
0.3320
97,422
-0.02(-5.14%)
Apr 11, 2024
0.3610
0.3780
0.3450
0.3500
94,300
-0.01(-2.78%)
Apr 10, 2024
0.3550
0.3700
0.3300
0.3600
90,243
-0.00(-0.28%)
Apr 09, 2024
0.3300
0.3700
0.3211
0.3610
145,030
+0.03(+9.39%)
Apr 08, 2024
0.3210
0.3401
0.3210
0.3300
104,713
+0.00(+0.43%)
Apr 05, 2024
0.3100
0.3365
0.3001
0.3286
72,810
+0.02(+5.42%)
Apr 04, 2024
0.3286
0.3286
0.3062
0.3117
45,002
-0.00(-0.70%)
Apr 03, 2024
0.3100
0.3173
0.3000
0.3139
111,060
-0.00(-0.41%)
Apr 02, 2024
0.3200
0.3299
0.2870
0.3152
317,291
-0.01(-1.56%)
Apr 01, 2024
0.4200
0.4200
0.2868
0.3202
711,258
-0.09(-21.90%)
Mar 28, 2024
0.4450
0.4695
0.4008
0.4100
248,359
-0.09(-18.00%)
Mar 27, 2024
0.4287
0.5400
0.4000
0.5000
1,016,160
+0.07(+16.63%)
Mar 26, 2024
0.4422
0.4500
0.4110
0.4287
43,813
-0.02(-4.31%)
Mar 25, 2024
0.4110
0.4500
0.3853
0.4480
168,216
+0.05(+11.72%)
Mar 22, 2024
0.4213
0.4400
0.4009
0.4010
64,628
-0.02(-4.75%)
Mar 21, 2024
0.4400
0.4400
0.4003
0.4210
40,159
+0.00(+0.24%)
Mar 20, 2024
0.4100
0.4400
0.4001
0.4200
43,645
+0.02(+5.00%)
Mar 19, 2024
0.4000
0.4341
0.4000
0.4000
161,401
-0.04(-9.30%)
Mar 18, 2024
0.4894
0.4894
0.4303
0.4410
82,224
-0.01(-2.22%)
Mar 15, 2024
0.4640
0.5000
0.4412
0.4510
77,292
-0.01(-3.01%)
Mar 14, 2024
0.5130
0.5130
0.4500
0.4650
94,889
-0.06(-10.95%)
Mar 13, 2024
0.5200
0.5600
0.5200
0.5222
84,996
+0.00(+0.42%)
Mar 12, 2024
0.5520
0.6000
0.5101
0.5200
197,387
-0.05(-8.71%)
Mar 11, 2024
0.5995
0.6199
0.5696
0.5696
75,050
-0.01(-1.79%)
Mar 08, 2024
0.5700
0.6000
0.5535
0.5800
68,668
-0.01(-2.14%)
Mar 07, 2024
0.5999
0.5999
0.5600
0.5927
61,628
-0.00(-0.69%)
Mar 06, 2024
0.6100
0.6323
0.5900
0.5968
21,301
-0.00(-0.52%)
Mar 05, 2024
0.6050
0.6399
0.5813
0.5999
17,331
-0.02(-3.24%)
Mar 04, 2024
0.6100
0.6425
0.6050
0.6200
20,086
-0.00(-0.78%)
Mar 01, 2024
0.6416
0.6700
0.6100
0.6249
29,611
+0.00(+0.53%)
Feb 29, 2024
0.6200
0.6400
0.6050
0.6216
30,956
+0.02(+2.57%)
Feb 28, 2024
0.6200
0.6301
0.6001
0.6060
42,492
-0.03(-4.54%)
Feb 27, 2024
0.6700
0.6800
0.6253
0.6348
28,036
-0.02(-2.35%)
Feb 26, 2024
0.6400
0.6800
0.6220
0.6501
23,194
+0.01(+1.58%)
Feb 23, 2024
0.6900
0.6900
0.6200
0.6400
30,692
-0.01(-0.93%)
Feb 22, 2024
0.6700
0.6930
0.6460
0.6460
20,408
-0.02(-3.58%)
Feb 21, 2024
0.7000
0.7100
0.6497
0.6700
40,507
-0.03(-4.29%)
Feb 20, 2024
0.7068
0.7400
0.6601
0.7000
67,381
+0.01(+1.45%)
Feb 16, 2024
0.7000
0.7400
0.6900
0.6900
63,370
-0.01(-1.48%)
Feb 15, 2024
0.7003
0.7497
0.7003
0.7004
22,615
-0.04(-5.35%)
Feb 14, 2024
0.7275
0.7498
0.7000
0.7400
50,415
+0.03(+3.64%)
Feb 13, 2024
0.7200
0.7375
0.6901
0.7140
28,390
-0.01(-0.86%)
Feb 12, 2024
0.6700
0.7400
0.6301
0.7202
43,528
+0.03(+4.38%)
Feb 09, 2024
0.6900
0.7000
0.6169
0.6900
88,247
-0.01(-1.43%)
Feb 08, 2024
0.7450
0.7450
0.7000
0.7000
16,285
-0.02(-2.64%)
Feb 07, 2024
0.6879
0.7190
0.6879
0.7190
21,151
+0.02(+2.54%)
Feb 06, 2024
0.7800
0.7800
0.6499
0.7012
61,355
-0.07(-8.94%)
Feb 05, 2024
0.7800
0.7822
0.7000
0.7700
118,282
+0.04(+5.48%)
Feb 02, 2024
0.7000
0.7948
0.6700
0.7300
202,570
+0.07(+10.44%)
Feb 01, 2024
0.5800
0.6950
0.5001
0.6610
244,447
+0.07(+11.09%)
Jan 31, 2024
0.6150
0.6279
0.5780
0.5950
158,890
-0.01(-2.30%)
Jan 30, 2024
0.4900
0.6500
0.4800
0.6090
741,528
+0.14(+29.57%)
Jan 29, 2024
0.4166
0.4700
0.4050
0.4700
231,135
+0.05(+11.93%)
Jan 26, 2024
0.4128
0.4199
0.4000
0.4199
21,218
+0.01(+1.79%)
Jan 25, 2024
0.4000
0.4170
0.3874
0.4125
113,036
+0.01(+3.12%)
Jan 24, 2024
0.3900
0.4000
0.3606
0.4000
29,732
+0.01(+2.56%)
Jan 23, 2024
0.4040
0.4040
0.3606
0.3900
82,559
-0.01(-3.47%)
Jan 22, 2024
0.3800
0.4169
0.3725
0.4040
103,712
+0.02(+3.91%)
Jan 19, 2024
0.4200
0.4200
0.3888
0.3888
45,666
-0.00(-0.33%)
Jan 18, 2024
0.4147
0.4147
0.3900
0.3901
55,843
-0.01(-2.48%)
Jan 17, 2024
0.4200
0.4300
0.4000
0.4000
39,401
-0.01(-1.28%)
Jan 16, 2024
0.4165
0.4300
0.4052
0.4052
16,022
-0.01(-3.52%)
Jan 12, 2024
0.4200
0.4400
0.3907
0.4200
113,366
+0.00(+0.00%)
Jan 11, 2024
0.4200
0.4550
0.4001
0.4200
51,256
-0.02(-4.55%)
Jan 10, 2024
0.4700
0.4700
0.4100
0.4400
46,810
-0.01(-2.22%)
Jan 09, 2024
0.4055
0.4515
0.3825
0.4500
77,471
+0.05(+12.47%)
Jan 08, 2024
0.4200
0.4191
0.3868
0.4001
75,362
-0.02(-4.05%)
Jan 05, 2024
0.4900
0.4999
0.4004
0.4170
239,527
-0.08(-16.43%)
Jan 04, 2024
0.4900
0.5149
0.4900
0.4990
17,465
-0.00(-0.18%)
Jan 03, 2024
0.4700
0.5181
0.4601
0.4999
34,382
-0.01(-2.74%)
Jan 02, 2024
0.4650
0.5149
0.4556
0.5140
36,023
+0.06(+14.02%)
Dec 29, 2023
0.5200
0.5599
0.4424
0.4508
144,784
-0.05(-9.31%)
Dec 28, 2023
0.5140
0.5299
0.4500
0.4971
128,760
-0.03(-6.19%)
Dec 27, 2023
0.5500
0.5780
0.5100
0.5299
124,244
+0.01(+1.13%)
Dec 26, 2023
0.5100
0.5500
0.5100
0.5240
427,700
+0.01(+1.55%)
Dec 22, 2023
0.4849
0.5190
0.4403
0.5160
99,369
+0.05(+10.49%)
Dec 21, 2023
0.4700
0.4702
0.4310
0.4670
58,811
+0.01(+1.52%)
Dec 20, 2023
0.4700
0.4704
0.4203
0.4600
51,557
+0.01(+2.22%)
Dec 19, 2023
0.4800
0.4830
0.4000
0.4500
126,973
-0.02(-3.72%)
Dec 18, 2023
0.5100
0.5200
0.2004
0.4674
97,599
-0.03(-6.52%)
Dec 15, 2023
0.5400
0.5700
0.5000
0.5000
85,405
-0.02(-3.83%)
Dec 14, 2023
0.5250
0.5503
0.4900
0.5199
58,069
-0.01(-1.91%)
Dec 13, 2023
0.5400
0.5400
0.4500
0.5300
71,645
+0.02(+2.91%)
Dec 12, 2023
0.5700
0.5985
0.5000
0.5150
25,461
-0.04(-6.53%)
Dec 11, 2023
0.5814
0.6390
0.5400
0.5510
30,666
-0.01(-1.78%)
Dec 08, 2023
0.6272
0.6272
0.5224
0.5610
46,435
-0.05(-8.78%)
Dec 07, 2023
0.6033
0.6581
0.6000
0.6150
20,013
-0.01(-0.81%)
Dec 06, 2023
0.6200
0.6755
0.6100
0.6200
49,179
-0.02(-3.13%)
Dec 05, 2023
0.6500
0.6700
0.6400
0.6400
29,482
-0.02(-3.03%)
Dec 04, 2023
0.7000
0.7000
0.6600
0.6600
42,730
-0.02(-2.94%)
Dec 01, 2023
0.7100
0.7397
0.6301
0.6800
118,576
-0.05(-6.85%)
Nov 30, 2023
0.7797
0.7850
0.7100
0.7300
74,445
-0.02(-2.65%)
Nov 29, 2023
0.7200
0.7900
0.7100
0.7499
81,135
+0.04(+5.80%)
Nov 28, 2023
0.6700
0.7600
0.6441
0.7088
134,565
+0.07(+11.80%)
Nov 27, 2023
0.6100
0.6600
0.6000
0.6340
115,135
+0.04(+5.84%)
Nov 24, 2023
0.6154
0.6199
0.5600
0.5990
150,485
+0.02(+3.88%)
Nov 22, 2023
0.5500
0.6100
0.5500
0.5766
129,586
+0.03(+4.84%)
Nov 21, 2023
0.5900
0.5900
0.5500
0.5500
51,227
-0.01(-2.03%)
Nov 20, 2023
0.5800
0.5900
0.5500
0.5614
31,692
+0.01(+1.43%)
Nov 17, 2023
0.5500
0.5800
0.5436
0.5535
39,355
+0.00(+0.64%)
Nov 16, 2023
0.5300
0.6100
0.5320
0.5500
76,115
+0.00(+0.36%)
Nov 15, 2023
0.5555
0.6000
0.5400
0.5480
46,034
+0.04(+7.45%)
Nov 14, 2023
0.5300
0.5600
0.5013
0.5100
37,293
+0.01(+2.20%)
Nov 13, 2023
0.4652
0.5400
0.4483
0.4990
63,603
+0.02(+4.05%)
Nov 10, 2023
0.5500
0.6000
0.4050
0.4796
246,680
-0.03(-5.20%)
Nov 09, 2023
0.7500
0.7699
0.4805
0.5059
466,056
-0.24(-32.55%)
Nov 08, 2023
0.7700
0.7800
0.7400
0.7500
14,888
-0.02(-2.71%)
Nov 07, 2023
0.8200
0.8200
0.7400
0.7709
64,576
+0.01(+1.39%)
Nov 06, 2023
0.7900
0.8100
0.7600
0.7603
31,906
-0.01(-0.96%)
Nov 03, 2023
0.7600
0.8065
0.7108
0.7677
34,986
-0.01(-1.55%)
Nov 02, 2023
0.7740
0.7900
0.7500
0.7798
76,803
-0.01(-0.71%)
Nov 01, 2023
0.7745
0.8000
0.7500
0.7854
80,580
-0.00(-0.58%)
Oct 31, 2023
0.8150
0.8150
0.7600
0.7900
25,094
-0.01(-1.50%)
Oct 30, 2023
0.8010
0.8319
0.7600
0.8020
47,953
+0.00(+0.24%)
Oct 27, 2023
0.8299
0.8299
0.8001
0.8001
11,487
-0.03(-3.60%)
Oct 26, 2023
0.8101
0.8400
0.8000
0.8300
30,888
+0.00(+0.12%)
Oct 25, 2023
0.8490
0.8500
0.8000
0.8290
41,578
-0.00(-0.12%)
Oct 24, 2023
0.8248
0.8400
0.7975
0.8300
39,308
+0.03(+3.75%)
Oct 23, 2023
0.8050
0.8200
0.7900
0.8000
48,704
+0.01(+1.27%)
Oct 20, 2023
0.8800
0.8900
0.7500
0.7900
89,411
-0.11(-12.70%)
Oct 19, 2023
1.000
1.000
0.8700
0.9049
67,531
-0.02(-1.75%)
Oct 18, 2023
0.8500
0.9799
0.8410
0.9210
300,618
+0.10(+11.62%)
Oct 17, 2023
0.8870
0.8870
0.8249
0.8251
39,134
-0.05(-5.27%)
Oct 16, 2023
0.9249
0.9249
0.8500
0.8710
60,914
+0.00(+0.11%)
Oct 13, 2023
0.9399
0.9399
0.8457
0.8700
25,201
-0.02(-2.25%)
Oct 12, 2023
0.9200
0.9300
0.8500
0.8900
72,100
-0.02(-2.21%)
Oct 11, 2023
0.9200
0.9300
0.9100
0.9101
15,229
-0.03(-3.18%)
Oct 10, 2023
0.9249
0.9599
0.9000
0.9400
33,823
-0.02(-1.69%)
Oct 09, 2023
0.9500
0.9899
0.9300
0.9562
41,458
+0.01(+0.65%)
Oct 06, 2023
1.030
1.030
0.9000
0.9500
52,291
-0.00(-0.15%)
Oct 05, 2023
0.8800
1.000
0.8601
0.9514
117,494
+0.09(+10.63%)
Oct 04, 2023
0.9000
0.9000
0.8400
0.8600
89,212
-0.02(-1.71%)
Oct 03, 2023
0.9900
0.9990
0.8412
0.8750
334,705
-0.15(-14.22%)
Oct 02, 2023
1.060
1.112
0.9700
1.020
740,240
-0.08(-7.27%)
Sep 29, 2023
1.090
1.170
1.070
1.100
67,296
+0.01(+0.92%)
Sep 28, 2023
1.120
1.160
1.090
1.090
59,923
-0.07(-6.03%)
Sep 27, 2023
1.190
1.240
1.130
1.160
61,219
-0.02(-1.69%)
Sep 26, 2023
1.190
1.200
1.150
1.180
24,254
+0.02(+1.72%)
Sep 25, 2023
1.160
1.180
1.140
1.160
7,064
-0.03(-2.52%)
Sep 22, 2023
1.190
1.230
1.110
1.190
104,319
-0.03(-2.46%)
Sep 21, 2023
1.050
1.250
1.030
1.220
313,236
+0.14(+12.96%)
Sep 20, 2023
1.150
1.180
1.060
1.080
132,546
-0.09(-7.69%)
Sep 19, 2023
1.210
1.240
1.120
1.170
88,208
-0.05(-4.10%)
Sep 18, 2023
1.290
1.300
1.200
1.220
76,710
-0.05(-3.94%)
Sep 15, 2023
1.300
1.321
1.230
1.270
114,888
-0.04(-3.05%)
Sep 14, 2023
1.350
1.371
1.260
1.310
111,018
-0.05(-3.68%)
Sep 13, 2023
1.370
1.400
1.360
1.360
33,273
-0.01(-0.73%)
Sep 12, 2023
1.370
1.430
1.370
1.370
20,420
-0.01(-0.72%)
Sep 11, 2023
1.390
1.410
1.372
1.380
25,929
-0.02(-1.43%)
Sep 08, 2023
1.450
1.450
1.360
1.400
35,061
+0.00(+0.00%)
Sep 07, 2023
1.420
1.450
1.380
1.400
45,826
+0.00(+0.00%)
Sep 06, 2023
1.400
1.435
1.370
1.400
88,069
-0.02(-1.41%)
Sep 05, 2023
1.370
1.440
1.370
1.420
17,176
+0.03(+2.16%)
Sep 01, 2023
1.360
1.457
1.350
1.390
35,398
+0.04(+2.96%)
Aug 31, 2023
1.370
1.390
1.350
1.350
35,820
+0.00(+0.00%)
Aug 30, 2023
1.300
1.399
1.300
1.350
62,959
+0.03(+2.44%)
Aug 29, 2023
1.360
1.390
1.300
1.318
171,891
-0.04(-3.10%)
Aug 28, 2023
1.400
1.400
1.340
1.360
18,158
+0.00(+0.00%)
Aug 25, 2023
1.430
1.450
1.360
1.360
53,431
-0.10(-6.85%)
Aug 24, 2023
1.550
1.550
1.424
1.460
67,704
-0.01(-0.68%)
Aug 23, 2023
1.460
1.490
1.430
1.470
88,143
+0.01(+0.68%)
Aug 22, 2023
1.480
1.560
1.430
1.460
35,981
-0.05(-3.31%)
Aug 21, 2023
1.540
1.550
1.450
1.510
51,697
-0.01(-0.66%)
Aug 18, 2023
1.530
1.580
1.480
1.520
87,001
-0.03(-1.94%)
Aug 17, 2023
1.710
1.715
1.540
1.550
89,802
-0.16(-9.36%)
Aug 16, 2023
1.750
1.800
1.700
1.710
65,989
-0.06(-3.39%)
Aug 15, 2023
1.670
1.780
1.600
1.770
159,579
+0.10(+5.99%)
Aug 14, 2023
1.520
1.670
1.520
1.670
77,297
+0.10(+6.37%)
Aug 11, 2023
1.520
1.573
1.510
1.570
31,912
+0.02(+1.29%)
Aug 10, 2023
1.540
1.584
1.480
1.550
54,764
+0.04(+2.65%)
Aug 09, 2023
1.500
1.540
1.440
1.510
33,835
+0.02(+1.34%)
Aug 08, 2023
1.530
1.550
1.450
1.490
99,678
-0.06(-3.87%)
Aug 07, 2023
1.580
1.580
1.530
1.550
29,861
+0.02(+1.31%)
Aug 04, 2023
1.610
1.620
1.530
1.530
48,512
-0.06(-3.77%)
Aug 03, 2023
1.600
1.620
1.560
1.590
107,863
-0.03(-1.85%)
Aug 02, 2023
1.620
1.620
1.520
1.620
67,095
+0.03(+1.89%)
Aug 01, 2023
1.590
1.628
1.520
1.590
106,444
+0.07(+4.61%)
Jul 31, 2023
1.360
1.550
1.350
1.520
168,512
+0.16(+11.76%)
Jul 28, 2023
1.310
1.390
1.310
1.360
26,098
+0.03(+2.26%)
Jul 27, 2023
1.440
1.440
1.270
1.330
177,935
-0.04(-2.92%)
Jul 26, 2023
1.430
1.490
1.240
1.370
248,678
-0.06(-4.20%)
Jul 25, 2023
1.560
1.597
1.400
1.430
202,594
-0.15(-9.49%)
Jul 24, 2023
1.640
1.690
1.550
1.580
75,003
-0.02(-1.25%)
Jul 21, 2023
1.620
1.660
1.580
1.600
54,141
-0.03(-1.84%)
Jul 20, 2023
1.650
1.689
1.620
1.630
49,734
-0.01(-0.61%)
Jul 19, 2023
1.590
1.690
1.560
1.640
111,285
+0.05(+3.14%)
Jul 18, 2023
1.600
1.650
1.550
1.590
51,989
-0.03(-1.85%)
Jul 17, 2023
1.590
1.636
1.590
1.620
18,640
+0.01(+0.62%)
Jul 14, 2023
1.590
1.630
1.550
1.610
47,974
+0.00(+0.00%)
Jul 13, 2023
1.620
1.620
1.550
1.610
118,775
+0.01(+0.63%)
Jul 12, 2023
1.600
1.637
1.562
1.600
87,869
+0.00(+0.00%)
Jul 11, 2023
1.610
1.640
1.590
1.600
47,531
-0.03(-1.84%)
Jul 10, 2023
1.610
1.700
1.610
1.630
30,892
-0.02(-1.21%)
Jul 07, 2023
1.620
1.660
1.590
1.650
26,273
+0.05(+3.12%)
Jul 06, 2023
1.630
1.664
1.530
1.600
83,089
-0.03(-1.84%)
Jul 05, 2023
1.690
1.690
1.620
1.630
57,512
-0.03(-1.81%)
Jul 03, 2023
1.680
1.690
1.660
1.660
33,810
-0.04(-2.35%)
Jun 30, 2023
1.720
1.740
1.680
1.700
40,388
-0.01(-0.58%)
Jun 29, 2023
1.700
1.749
1.680
1.710
22,147
-0.01(-0.58%)
Jun 28, 2023
1.710
1.770
1.710
1.720
56,037
-0.04(-2.27%)
Jun 27, 2023
1.700
1.780
1.680
1.760
45,746
+0.07(+4.14%)
Jun 26, 2023
1.720
1.730
1.680
1.690
113,092
-0.01(-0.59%)
Jun 23, 2023
1.660
1.700
1.600
1.700
267,002
+0.00(+0.00%)
Jun 22, 2023
1.710
1.750
1.660
1.700
128,043
+0.04(+2.41%)
Jun 21, 2023
1.680
1.742
1.650
1.660
73,944
-0.01(-0.60%)
Jun 20, 2023
1.650
1.730
1.650
1.670
39,998
-0.01(-0.60%)
Jun 16, 2023
1.730
1.740
1.660
1.680
288,830
-0.01(-0.59%)
Jun 15, 2023
1.780
1.780
1.680
1.690
96,928
-0.07(-3.98%)
Jun 14, 2023
1.770
1.850
1.760
1.760
156,697
-0.05(-2.76%)
Jun 13, 2023
1.860
1.860
1.750
1.810
69,192
-0.03(-1.63%)
Jun 12, 2023
1.810
1.870
1.740
1.840
81,417
+0.01(+0.55%)
Jun 09, 2023
1.840
1.880
1.770
1.830
55,460
+0.01(+0.55%)
Jun 08, 2023
1.850
1.930
1.720
1.820
228,276
+0.00(+0.00%)
Jun 07, 2023
1.890
1.900
1.805
1.820
78,725
-0.03(-1.62%)
Jun 06, 2023
1.740
1.888
1.740
1.850
92,394
+0.06(+3.35%)
Jun 05, 2023
1.720
1.840
1.720
1.790
101,717
+0.06(+3.46%)
Jun 02, 2023
1.750
1.800
1.700
1.730
121,296
+0.00(+0.01%)
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.