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
Fintech Acquisition Corp V Cl A
(NQ:
FTCV
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 8, 2022
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
9.830
9.870
9.830
9.850
68,924
-0.01(-0.10%)
May 27, 2022
9.830
9.860
9.830
9.860
27,139
+0.03(+0.31%)
May 26, 2022
9.830
9.860
9.830
9.830
28,570
+0.00(+0.00%)
May 25, 2022
9.830
9.840
9.830
9.830
32,779
+0.00(+0.00%)
May 24, 2022
9.830
9.850
9.830
9.830
111,844
+0.00(+0.00%)
May 23, 2022
9.830
9.860
9.820
9.830
125,959
+0.01(+0.10%)
May 20, 2022
9.820
9.840
9.820
9.820
46,531
-0.01(-0.10%)
May 19, 2022
9.820
9.830
9.810
9.830
68,419
+0.01(+0.10%)
May 18, 2022
9.810
9.830
9.810
9.820
45,790
+0.01(+0.10%)
May 17, 2022
9.830
9.831
9.800
9.810
143,931
+0.01(+0.10%)
May 16, 2022
9.830
9.840
9.800
9.800
105,323
+0.00(+0.00%)
May 13, 2022
9.850
9.860
9.790
9.800
199,525
+0.00(+0.00%)
May 12, 2022
9.800
9.820
9.770
9.800
215,018
-0.01(-0.10%)
May 11, 2022
9.850
9.850
9.800
9.810
363,166
-0.02(-0.20%)
May 10, 2022
9.830
9.853
9.830
9.830
90,361
-0.01(-0.10%)
May 09, 2022
9.840
9.850
9.840
9.840
468,842
-0.01(-0.10%)
May 06, 2022
9.850
9.860
9.840
9.850
116,694
+0.00(+0.00%)
May 05, 2022
9.860
9.860
9.850
9.850
39,653
+0.00(+0.00%)
May 04, 2022
9.850
9.880
9.850
9.850
22,316
-0.01(-0.10%)
May 03, 2022
9.880
9.880
9.860
9.860
74,277
-0.01(-0.10%)
May 02, 2022
9.840
9.875
9.840
9.870
130,154
+0.00(+0.00%)
Apr 29, 2022
9.830
9.880
9.830
9.870
39,322
-0.01(-0.10%)
Apr 28, 2022
9.870
9.880
9.870
9.880
101,906
+0.00(+0.00%)
Apr 27, 2022
9.870
9.880
9.870
9.880
35,625
+0.01(+0.10%)
Apr 26, 2022
9.880
9.880
9.870
9.870
31,661
-0.01(-0.10%)
Apr 25, 2022
9.870
9.899
9.870
9.880
61,345
-0.01(-0.10%)
Apr 22, 2022
9.910
9.910
9.880
9.890
39,449
+0.01(+0.10%)
Apr 21, 2022
9.880
9.895
9.880
9.880
22,882
-0.01(-0.10%)
Apr 20, 2022
9.900
9.920
9.890
9.890
137,224
-0.04(-0.40%)
Apr 19, 2022
9.920
9.950
9.900
9.930
62,538
+0.01(+0.10%)
Apr 18, 2022
9.910
9.945
9.890
9.920
232,639
+0.01(+0.10%)
Apr 14, 2022
9.900
9.920
9.890
9.910
36,013
+0.00(+0.00%)
Apr 13, 2022
9.880
9.910
9.880
9.910
181,691
+0.01(+0.10%)
Apr 12, 2022
9.880
9.910
9.880
9.900
140,971
+0.01(+0.10%)
Apr 11, 2022
9.870
9.905
9.870
9.890
53,928
+0.01(+0.10%)
Apr 08, 2022
9.900
9.900
9.870
9.880
30,377
+0.00(+0.00%)
Apr 07, 2022
9.860
9.910
9.860
9.880
54,948
-0.02(-0.20%)
Apr 06, 2022
9.870
9.930
9.860
9.900
132,097
+0.03(+0.30%)
Apr 05, 2022
9.870
9.890
9.870
9.870
80,299
-0.01(-0.10%)
Apr 04, 2022
9.900
9.900
9.880
9.880
81,867
-0.01(-0.10%)
Apr 01, 2022
9.890
9.890
9.870
9.890
1,932,302
+0.02(+0.20%)
Mar 31, 2022
9.900
9.920
9.862
9.870
93,275
-0.04(-0.40%)
Mar 30, 2022
9.870
9.920
9.870
9.910
162,614
+0.02(+0.20%)
Mar 29, 2022
9.870
9.890
9.860
9.890
102,770
+0.03(+0.30%)
Mar 28, 2022
9.860
9.900
9.850
9.860
5,324,155
-0.04(-0.40%)
Mar 25, 2022
9.900
9.900
9.880
9.900
157,543
+0.02(+0.20%)
Mar 24, 2022
9.880
9.900
9.880
9.880
7,994
-0.02(-0.20%)
Mar 23, 2022
9.871
9.905
9.860
9.900
60,917
+0.04(+0.41%)
Mar 22, 2022
9.860
9.880
9.860
9.860
93,923
-0.01(-0.10%)
Mar 21, 2022
9.870
9.882
9.860
9.870
76,140
-0.02(-0.20%)
Mar 18, 2022
9.860
9.900
9.860
9.890
24,550
+0.03(+0.30%)
Mar 17, 2022
9.860
9.885
9.860
9.860
44,521
-0.01(-0.10%)
Mar 16, 2022
9.870
9.885
9.860
9.870
59,457
+0.00(+0.05%)
Mar 15, 2022
9.860
9.889
9.860
9.865
408,484
-0.00(-0.05%)
Mar 14, 2022
9.860
9.890
9.860
9.870
41,720
+0.00(+0.00%)
Mar 11, 2022
9.890
9.890
9.870
9.870
36,239
-0.01(-0.10%)
Mar 10, 2022
9.860
9.884
9.860
9.880
40,320
+0.01(+0.10%)
Mar 09, 2022
9.860
9.900
9.860
9.870
39,228
+0.00(+0.00%)
Mar 08, 2022
9.880
9.890
9.850
9.870
82,484
+0.00(+0.00%)
Mar 07, 2022
9.880
9.910
9.870
9.870
178,779
+0.00(+0.00%)
Mar 04, 2022
9.880
9.890
9.865
9.870
88,495
-0.01(-0.10%)
Mar 03, 2022
9.880
9.904
9.880
9.880
36,668
+0.00(+0.00%)
Mar 02, 2022
9.890
9.920
9.865
9.880
231,462
-0.01(-0.10%)
Mar 01, 2022
9.870
9.905
9.850
9.890
77,072
+0.01(+0.10%)
Feb 28, 2022
9.870
9.900
9.870
9.880
97,693
+0.00(+0.00%)
Feb 25, 2022
9.850
9.895
9.870
9.880
115,230
+0.02(+0.20%)
Feb 24, 2022
9.840
9.870
9.830
9.860
212,119
+0.01(+0.10%)
Feb 23, 2022
9.890
9.891
9.850
9.850
87,166
-0.03(-0.30%)
Feb 22, 2022
9.900
9.950
9.870
9.880
194,419
-0.07(-0.70%)
Feb 18, 2022
9.950
0
+0.00(+0.00%)
Feb 17, 2022
9.880
9.985
9.880
9.950
270,869
+0.03(+0.30%)
Feb 16, 2022
9.920
9.930
9.910
9.920
79,074
+0.00(+0.00%)
Feb 15, 2022
9.900
9.930
9.850
9.920
256,832
+0.02(+0.20%)
Feb 14, 2022
9.890
9.900
9.890
9.900
78,407
+0.02(+0.20%)
Feb 11, 2022
9.890
9.890
9.870
9.880
80,628
-0.02(-0.20%)
Feb 10, 2022
9.890
9.920
9.890
9.900
74,130
+0.01(+0.10%)
Feb 09, 2022
9.890
9.900
9.890
9.890
80,576
-0.01(-0.10%)
Feb 08, 2022
9.890
9.900
9.890
9.900
35,531
+0.02(+0.20%)
Feb 07, 2022
9.890
9.900
9.880
9.880
76,464
+0.00(+0.00%)
Feb 04, 2022
9.890
9.900
9.880
9.880
133,321
+0.00(+0.00%)
Feb 03, 2022
9.890
9.880
109,293
+0.00(+0.00%)
Feb 02, 2022
9.890
9.900
9.880
9.880
248,038
+0.01(+0.10%)
Feb 01, 2022
9.820
9.890
9.820
9.870
77,234
+0.02(+0.20%)
Jan 31, 2022
9.850
9.870
9.850
176,036
+0.00(+0.00%)
Jan 28, 2022
9.820
9.885
9.820
9.850
196,030
-0.02(-0.20%)
Jan 27, 2022
9.840
9.890
9.830
9.870
391,777
+0.01(+0.10%)
Jan 26, 2022
9.840
9.900
9.840
9.860
85,131
+0.01(+0.10%)
Jan 25, 2022
9.850
9.890
9.820
9.850
135,626
+0.00(+0.00%)
Jan 24, 2022
9.850
9.880
9.820
9.850
473,822
-0.02(-0.20%)
Jan 21, 2022
9.850
9.900
9.850
9.870
369,474
-0.01(-0.10%)
Jan 20, 2022
9.870
9.900
9.860
9.880
87,955
+0.01(+0.10%)
Jan 19, 2022
9.860
9.900
9.850
9.870
334,586
+0.01(+0.10%)
Jan 18, 2022
9.880
9.930
9.840
9.860
214,103
-0.07(-0.70%)
Jan 14, 2022
9.930
0
+0.00(+0.00%)
Jan 13, 2022
9.910
9.940
9.910
9.930
273,723
+0.02(+0.20%)
Jan 12, 2022
9.920
9.930
9.910
9.910
243,046
+0.00(+0.00%)
Jan 11, 2022
9.920
9.930
9.910
9.910
156,054
+0.00(+0.00%)
Jan 10, 2022
9.930
9.970
9.910
9.910
1,174,737
-0.02(-0.20%)
Jan 07, 2022
9.950
9.965
9.910
9.930
288,945
-0.02(-0.20%)
Jan 06, 2022
9.910
9.960
9.910
9.950
381,927
+0.05(+0.51%)
Jan 05, 2022
9.910
9.960
9.890
9.900
160,826
-0.04(-0.40%)
Jan 04, 2022
9.910
9.960
9.910
9.940
396,874
+0.00(+0.00%)
Jan 03, 2022
9.910
9.970
9.910
9.940
97,015
+0.02(+0.20%)
Dec 31, 2021
9.890
9.960
9.890
9.920
446,543
+0.05(+0.51%)
Dec 30, 2021
9.900
9.900
9.850
9.870
265,530
+0.02(+0.20%)
Dec 29, 2021
9.870
9.890
9.850
9.850
201,861
-0.02(-0.20%)
Dec 28, 2021
9.880
9.890
9.850
9.870
107,688
+0.01(+0.10%)
Dec 27, 2021
9.870
9.900
9.860
9.860
152,161
+0.00(+0.00%)
Dec 23, 2021
9.870
9.900
9.860
9.860
140,667
-0.01(-0.10%)
Dec 22, 2021
9.880
9.900
9.850
9.870
250,767
+0.02(+0.20%)
Dec 21, 2021
9.810
9.860
9.810
9.850
287,339
-0.01(-0.10%)
Dec 20, 2021
9.910
9.965
9.745
9.860
1,567,960
-0.13(-1.30%)
Dec 17, 2021
9.920
10.01
9.920
9.990
217,916
+0.00(+0.00%)
Dec 16, 2021
9.970
10.00
9.960
9.990
393,780
-0.05(-0.50%)
Dec 15, 2021
9.990
10.05
9.950
10.04
470,670
+0.05(+0.50%)
Dec 14, 2021
9.930
10.03
9.920
9.990
608,432
+0.01(+0.10%)
Dec 13, 2021
10.00
10.03
9.950
9.980
1,205,805
-0.08(-0.80%)
Dec 10, 2021
10.03
10.08
10.01
10.06
442,471
+0.01(+0.10%)
Dec 09, 2021
10.06
10.10
10.03
10.05
297,999
-0.01(-0.10%)
Dec 08, 2021
10.03
10.09
10.03
10.06
363,763
+0.01(+0.10%)
Dec 07, 2021
10.04
10.10
10.04
10.05
333,939
+0.01(+0.10%)
Dec 06, 2021
10.01
10.06
10.00
10.04
777,909
-0.01(-0.10%)
Dec 03, 2021
10.12
10.16
10.03
10.05
2,406,777
-0.08(-0.79%)
Dec 02, 2021
10.20
10.25
10.10
10.13
1,190,845
-0.10(-0.98%)
Dec 01, 2021
10.29
10.35
10.20
10.23
581,159
-0.05(-0.49%)
Nov 30, 2021
10.30
10.32
10.27
10.28
711,775
+0.00(+0.00%)
Nov 29, 2021
10.25
10.37
10.24
10.28
380,148
+0.02(+0.19%)
Nov 26, 2021
10.19
10.32
10.17
10.26
605,345
-0.04(-0.39%)
Nov 24, 2021
10.25
10.34
10.16
10.30
461,136
+0.01(+0.10%)
Nov 23, 2021
10.32
10.38
10.22
10.29
691,249
-0.10(-0.96%)
Nov 22, 2021
10.35
10.47
10.25
10.39
1,898,385
+0.05(+0.48%)
Nov 19, 2021
10.37
10.48
10.30
10.34
707,991
-0.10(-0.96%)
Nov 18, 2021
10.40
10.47
10.29
10.44
909,799
+0.08(+0.77%)
Nov 17, 2021
10.33
10.50
10.33
10.36
1,834,178
+0.08(+0.78%)
Nov 16, 2021
10.57
10.59
10.22
10.28
1,822,675
-0.20(-1.91%)
Nov 15, 2021
10.55
10.65
10.42
10.48
525,521
+0.01(+0.10%)
Nov 12, 2021
10.62
10.73
10.37
10.47
582,994
-0.14(-1.32%)
Nov 11, 2021
10.75
10.80
10.51
10.61
328,749
-0.08(-0.75%)
Nov 10, 2021
10.76
10.69
270,920
-0.04(-0.37%)
Nov 09, 2021
10.78
10.82
10.58
10.73
263,585
-0.05(-0.46%)
Nov 08, 2021
10.64
10.85
10.53
10.78
203,417
+0.10(+0.94%)
Nov 05, 2021
10.74
10.86
10.52
10.68
199,489
-0.16(-1.48%)
Nov 04, 2021
10.98
11.04
10.68
10.84
268,177
-0.17(-1.54%)
Nov 03, 2021
10.99
11.18
10.76
11.01
446,461
+0.01(+0.09%)
Nov 02, 2021
11.00
11.35
10.75
11.00
326,756
+0.04(+0.36%)
Nov 01, 2021
11.10
11.35
10.82
10.96
575,740
-0.39(-3.44%)
Oct 29, 2021
10.67
11.42
10.46
11.35
1,019,627
+0.65(+6.07%)
Oct 28, 2021
10.47
10.81
10.43
10.70
737,974
+0.25(+2.39%)
Oct 27, 2021
10.74
10.74
10.36
10.45
1,294,243
-0.71(-6.36%)
Oct 26, 2021
11.01
11.16
3,438,527
+0.62(+5.88%)
Oct 25, 2021
10.35
10.82
10.27
10.54
1,492,338
+0.24(+2.33%)
Oct 22, 2021
10.18
10.35
10.18
10.30
676,791
+0.12(+1.18%)
Oct 21, 2021
10.07
10.24
10.05
10.18
469,069
+0.07(+0.69%)
Oct 20, 2021
10.05
10.13
10.00
10.11
264,205
+0.09(+0.90%)
Oct 19, 2021
10.00
10.06
10.00
10.02
236,895
+0.02(+0.20%)
Oct 18, 2021
10.03
10.04
10.00
10.00
253,229
-0.03(-0.30%)
Oct 15, 2021
10.05
10.08
10.02
10.03
318,507
-0.02(-0.20%)
Oct 14, 2021
10.03
10.07
10.00
10.05
244,028
+0.03(+0.30%)
Oct 13, 2021
10.01
10.05
10.01
10.02
183,382
+0.01(+0.10%)
Oct 12, 2021
10.00
10.02
10.00
10.01
335,758
+0.01(+0.10%)
Oct 11, 2021
10.00
10.02
9.990
10.00
305,138
+0.00(+0.00%)
Oct 08, 2021
10.03
10.03
9.960
10.00
386,770
-0.02(-0.20%)
Oct 07, 2021
10.05
10.06
10.00
10.02
320,043
+0.00(+0.00%)
Oct 06, 2021
10.03
10.06
10.01
10.02
468,451
-0.04(-0.40%)
Oct 05, 2021
10.06
10.09
10.04
10.06
265,649
+0.00(+0.00%)
Oct 04, 2021
10.12
10.17
10.04
10.06
278,123
-0.11(-1.08%)
Oct 01, 2021
10.11
10.20
10.06
10.17
158,236
+0.04(+0.39%)
Sep 30, 2021
10.16
10.24
10.13
10.13
192,890
-0.05(-0.49%)
Sep 29, 2021
10.19
10.22
10.14
10.18
760,936
-0.01(-0.10%)
Sep 28, 2021
10.19
10.22
10.18
10.19
460,527
-0.01(-0.10%)
Sep 27, 2021
10.19
10.26
10.18
10.20
232,126
+0.01(+0.10%)
Sep 24, 2021
10.25
10.37
10.18
10.19
430,745
-0.08(-0.78%)
Sep 23, 2021
10.40
10.49
10.22
10.27
445,634
-0.15(-1.44%)
Sep 22, 2021
10.22
10.64
10.18
10.42
755,048
+0.20(+1.96%)
Sep 21, 2021
10.19
10.39
10.15
10.22
548,119
+0.03(+0.29%)
Sep 20, 2021
10.16
10.31
10.15
10.19
431,498
-0.08(-0.78%)
Sep 17, 2021
10.30
10.38
10.21
10.27
254,830
-0.03(-0.29%)
Sep 16, 2021
10.17
10.41
10.17
10.30
257,146
+0.12(+1.18%)
Sep 15, 2021
10.22
10.48
10.17
10.18
337,303
-0.09(-0.88%)
Sep 14, 2021
10.45
10.45
10.16
10.27
225,291
-0.12(-1.15%)
Sep 13, 2021
10.30
10.45
10.27
10.39
189,723
+0.02(+0.19%)
Sep 10, 2021
10.37
10.43
10.26
10.37
169,882
+0.01(+0.10%)
Sep 09, 2021
10.32
10.43
10.31
10.36
134,553
+0.01(+0.10%)
Sep 08, 2021
10.38
10.40
10.31
10.35
198,388
-0.02(-0.19%)
Sep 07, 2021
10.39
10.59
10.31
10.37
431,558
+0.07(+0.68%)
Sep 03, 2021
10.31
10.44
10.25
10.30
664,236
+0.03(+0.29%)
Sep 02, 2021
10.25
10.31
10.19
10.27
332,333
+0.02(+0.20%)
Sep 01, 2021
10.17
10.29
10.11
10.25
511,666
+0.07(+0.69%)
Aug 31, 2021
10.04
10.22
10.04
10.18
598,968
+0.14(+1.39%)
Aug 30, 2021
10.13
10.13
10.04
10.04
610,380
-0.09(-0.89%)
Aug 27, 2021
10.11
10.17
10.08
10.13
480,343
+0.00(+0.00%)
Aug 26, 2021
10.31
10.31
10.12
10.13
299,322
-0.09(-0.88%)
Aug 25, 2021
10.23
10.29
10.18
10.22
332,684
+0.02(+0.20%)
Aug 24, 2021
10.24
10.34
10.13
10.20
598,122
+0.07(+0.69%)
Aug 23, 2021
10.17
10.17
10.08
10.13
575,964
+0.03(+0.30%)
Aug 20, 2021
10.24
10.24
10.06
10.10
599,473
-0.04(-0.39%)
Aug 19, 2021
10.19
10.28
10.09
10.14
479,684
-0.10(-0.98%)
Aug 18, 2021
10.11
10.38
10.11
10.24
391,820
+0.08(+0.79%)
Aug 17, 2021
10.28
10.47
10.14
10.16
357,177
-0.16(-1.55%)
Aug 16, 2021
10.52
10.59
10.26
10.32
365,564
-0.31(-2.92%)
Aug 13, 2021
10.64
10.94
10.49
10.63
233,063
+0.10(+0.95%)
Aug 12, 2021
10.65
10.69
10.50
10.53
302,371
-0.02(-0.19%)
Aug 11, 2021
10.72
10.82
10.41
10.55
469,309
-0.09(-0.85%)
Aug 10, 2021
10.90
10.97
10.57
10.64
232,531
-0.31(-2.83%)
Aug 09, 2021
11.08
11.18
10.72
10.95
400,413
+0.07(+0.64%)
Aug 06, 2021
10.69
11.02
10.59
10.88
692,639
+0.42(+4.02%)
Aug 05, 2021
11.10
11.17
10.46
10.46
1,569,611
-1.21(-10.37%)
Aug 04, 2021
10.09
12.07
10.09
11.67
4,937,792
+1.58(+15.66%)
Aug 03, 2021
10.12
10.15
10.03
10.09
1,272,018
-0.01(-0.10%)
Aug 02, 2021
10.07
10.16
10.02
10.10
560,302
+0.05(+0.50%)
Jul 30, 2021
10.14
10.23
10.03
10.05
796,778
-0.15(-1.47%)
Jul 29, 2021
10.54
10.60
10.09
10.20
1,447,232
-0.34(-3.23%)
Jul 28, 2021
10.51
10.65
10.34
10.54
510,663
+0.01(+0.09%)
Jul 27, 2021
10.58
10.68
10.23
10.53
990,699
-0.16(-1.50%)
Jul 26, 2021
10.40
10.72
10.40
10.69
335,949
+0.29(+2.79%)
Jul 23, 2021
10.62
10.72
10.35
10.40
419,735
-0.27(-2.53%)
Jul 22, 2021
10.66
10.69
10.55
10.67
110,563
+0.04(+0.38%)
Jul 21, 2021
10.67
10.75
10.55
10.63
306,834
+0.06(+0.57%)
Jul 20, 2021
10.45
10.63
10.32
10.57
345,561
+0.10(+0.96%)
Jul 19, 2021
10.36
10.50
10.28
10.47
753,762
+0.00(+0.00%)
Jul 16, 2021
10.71
10.85
10.47
10.47
470,149
-0.18(-1.69%)
Jul 15, 2021
10.73
10.90
10.58
10.65
440,266
-0.03(-0.28%)
Jul 14, 2021
11.08
11.27
10.64
10.68
397,069
-0.32(-2.91%)
Jul 13, 2021
11.50
11.54
10.92
11.00
423,297
-0.50(-4.35%)
Jul 12, 2021
11.62
11.62
11.26
11.50
226,586
+0.04(+0.35%)
Jul 09, 2021
11.44
11.60
11.26
11.46
222,818
-0.04(-0.35%)
Jul 08, 2021
11.80
11.85
11.45
11.50
310,416
-0.47(-3.93%)
Jul 07, 2021
12.57
12.65
11.91
11.97
323,772
-0.60(-4.77%)
Jul 06, 2021
12.61
12.65
12.20
12.57
351,360
+0.16(+1.29%)
Jul 02, 2021
12.46
12.86
12.10
12.41
650,255
-0.03(-0.24%)
Jul 01, 2021
12.10
12.92
11.90
12.44
1,010,770
+0.25(+2.05%)
Jun 30, 2021
12.25
12.32
11.57
12.19
631,898
-0.01(-0.08%)
Jun 29, 2021
12.52
12.52
11.88
12.20
1,197,416
+0.05(+0.41%)
Jun 28, 2021
12.00
12.15
11.86
12.15
221,752
+0.12(+1.00%)
Jun 25, 2021
12.40
12.46
11.72
12.03
375,915
-0.35(-2.83%)
Jun 24, 2021
12.20
12.45
12.11
12.38
356,223
+0.13(+1.06%)
Jun 23, 2021
11.75
12.34
11.72
12.25
431,336
+0.52(+4.43%)
Jun 22, 2021
11.45
11.81
11.22
11.73
176,825
+0.26(+2.27%)
Jun 21, 2021
11.61
11.61
11.18
11.47
258,728
-0.16(-1.38%)
Jun 18, 2021
11.81
11.84
11.55
11.63
464,669
-0.21(-1.77%)
Jun 17, 2021
11.72
12.11
11.70
11.84
289,378
-0.01(-0.08%)
Jun 16, 2021
11.79
11.87
11.50
11.85
163,107
+0.11(+0.94%)
Jun 15, 2021
11.95
11.97
11.46
11.74
361,030
-0.15(-1.26%)
Jun 14, 2021
12.01
12.65
11.78
11.89
967,014
-0.13(-1.08%)
Jun 11, 2021
12.00
12.11
11.80
12.02
281,857
+0.02(+0.17%)
Jun 10, 2021
11.88
12.03
11.53
12.00
277,770
+0.07(+0.59%)
Jun 09, 2021
12.43
12.43
11.74
11.93
323,945
-0.36(-2.93%)
Jun 08, 2021
11.60
12.35
11.48
12.29
677,122
+0.81(+7.06%)
Jun 07, 2021
10.73
11.61
10.72
11.48
1,055,184
+0.80(+7.49%)
Jun 04, 2021
10.81
10.89
10.59
10.68
499,433
-0.03(-0.28%)
Jun 03, 2021
10.78
10.78
10.56
10.71
481,055
+0.01(+0.09%)
Jun 02, 2021
10.68
10.86
10.60
10.70
490,290
-0.01(-0.09%)
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.