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
Digihost Technology Inc. - Common Subordinate Voting Shares
(NQ:
DGHI
)
1.310
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2024
1.250
1.330
1.250
1.320
27,311
+0.05(+3.94%)
May 30, 2024
1.320
1.320
1.260
1.270
27,241
-0.06(-4.51%)
May 29, 2024
1.290
1.350
1.280
1.330
47,782
-0.01(-0.75%)
May 28, 2024
1.280
1.360
1.280
1.340
38,721
+0.04(+3.08%)
May 24, 2024
1.350
1.360
1.270
1.300
57,959
-0.06(-4.41%)
May 23, 2024
1.360
1.366
1.300
1.360
32,010
+0.02(+1.49%)
May 22, 2024
1.420
1.460
1.320
1.340
102,787
-0.10(-6.94%)
May 21, 2024
1.420
1.480
1.399
1.440
41,205
-0.04(-2.70%)
May 20, 2024
1.420
1.550
1.410
1.480
61,801
+0.06(+4.23%)
May 17, 2024
1.450
1.470
1.400
1.420
24,247
+0.01(+0.69%)
May 16, 2024
1.490
1.490
1.377
1.410
46,221
-0.04(-2.74%)
May 15, 2024
1.290
1.450
1.290
1.450
38,272
+0.13(+9.85%)
May 14, 2024
1.530
1.530
1.320
1.320
24,710
-0.01(-0.75%)
May 13, 2024
1.350
1.504
1.295
1.330
20,747
-0.02(-1.48%)
May 10, 2024
1.460
1.510
1.271
1.350
59,523
-0.07(-4.93%)
May 09, 2024
1.480
1.510
1.377
1.420
19,200
-0.03(-2.07%)
May 08, 2024
1.410
1.590
1.400
1.450
53,343
-0.02(-1.36%)
May 07, 2024
1.520
1.522
1.440
1.470
39,652
-0.12(-7.55%)
May 06, 2024
1.620
1.690
1.480
1.590
63,995
+0.00(+0.00%)
May 03, 2024
1.520
1.730
1.502
1.590
111,519
+0.06(+3.92%)
May 02, 2024
1.360
1.580
1.258
1.530
140,976
+0.28(+22.40%)
May 01, 2024
1.240
1.310
1.161
1.250
66,551
+0.03(+2.46%)
Apr 30, 2024
1.340
1.400
1.200
1.220
51,400
-0.12(-8.96%)
Apr 29, 2024
1.380
1.410
1.310
1.340
21,847
-0.04(-2.90%)
Apr 26, 2024
1.360
1.420
1.330
1.380
45,760
+0.06(+4.55%)
Apr 25, 2024
1.300
1.413
1.260
1.320
47,320
-0.08(-5.71%)
Apr 24, 2024
1.410
1.440
1.320
1.400
25,921
+0.02(+1.45%)
Apr 23, 2024
1.360
1.460
1.360
1.380
73,415
-0.02(-1.43%)
Apr 22, 2024
1.260
1.430
1.230
1.400
66,022
+0.13(+10.24%)
Apr 19, 2024
1.260
1.340
1.220
1.270
52,630
-0.01(-0.78%)
Apr 18, 2024
1.220
1.310
1.170
1.280
51,729
+0.06(+4.92%)
Apr 17, 2024
1.160
1.230
1.120
1.220
22,922
+0.07(+6.09%)
Apr 16, 2024
1.190
1.240
1.120
1.150
60,638
-0.06(-4.96%)
Apr 15, 2024
1.210
1.340
1.200
1.210
58,066
-0.04(-3.20%)
Apr 12, 2024
1.340
1.340
1.206
1.250
157,213
-0.10(-7.41%)
Apr 11, 2024
1.360
1.380
1.345
1.350
59,478
-0.03(-2.17%)
Apr 10, 2024
1.400
1.420
1.350
1.380
34,807
-0.04(-2.82%)
Apr 09, 2024
1.370
1.440
1.350
1.420
74,577
+0.02(+1.43%)
Apr 08, 2024
1.480
1.480
1.370
1.400
29,975
-0.05(-3.45%)
Apr 05, 2024
1.460
1.500
1.320
1.450
62,948
-0.02(-1.36%)
Apr 04, 2024
1.500
1.620
1.462
1.470
84,247
-0.08(-5.16%)
Apr 03, 2024
1.350
1.690
1.350
1.550
125,681
+0.08(+5.44%)
Apr 02, 2024
1.480
1.480
1.380
1.470
78,333
+0.04(+2.80%)
Apr 01, 2024
1.520
1.520
1.410
1.430
57,097
-0.03(-2.05%)
Mar 28, 2024
1.390
1.460
1.350
1.460
209,080
+0.10(+7.35%)
Mar 27, 2024
1.380
1.400
1.340
1.360
71,559
-0.04(-2.86%)
Mar 26, 2024
1.360
1.440
1.350
1.400
72,141
+0.04(+2.94%)
Mar 25, 2024
1.320
1.440
1.245
1.360
77,133
-0.01(-0.73%)
Mar 22, 2024
1.400
1.400
1.323
1.370
40,547
-0.03(-2.14%)
Mar 21, 2024
1.490
1.510
1.360
1.400
72,617
-0.09(-6.04%)
Mar 20, 2024
1.380
1.530
1.380
1.490
87,562
+0.06(+4.20%)
Mar 19, 2024
1.360
1.440
1.250
1.430
51,611
+0.03(+2.14%)
Mar 18, 2024
1.300
1.400
1.280
1.400
72,771
+0.05(+3.70%)
Mar 15, 2024
1.300
1.410
1.150
1.350
138,298
+0.07(+5.47%)
Mar 14, 2024
1.410
1.410
1.260
1.280
97,818
-0.13(-9.22%)
Mar 13, 2024
1.380
1.500
1.290
1.410
138,048
+0.03(+2.17%)
Mar 12, 2024
1.400
1.467
1.360
1.380
140,062
-0.05(-3.50%)
Mar 11, 2024
1.560
1.600
1.390
1.430
212,829
-0.11(-7.14%)
Mar 08, 2024
1.600
1.690
1.480
1.540
198,943
-0.04(-2.53%)
Mar 07, 2024
1.520
1.600
1.460
1.580
131,414
+0.05(+3.27%)
Mar 06, 2024
1.450
1.590
1.440
1.530
81,524
+0.07(+4.79%)
Mar 05, 2024
1.580
1.600
1.390
1.460
210,154
-0.13(-8.18%)
Mar 04, 2024
1.810
1.810
1.510
1.590
238,257
-0.10(-5.92%)
Mar 01, 2024
1.730
1.730
1.550
1.690
128,258
+0.06(+3.68%)
Feb 29, 2024
1.760
1.800
1.550
1.630
255,901
-0.11(-6.32%)
Feb 28, 2024
1.920
1.980
1.690
1.740
291,370
-0.13(-6.95%)
Feb 27, 2024
1.900
2.020
1.840
1.870
116,871
-0.02(-1.06%)
Feb 26, 2024
1.680
1.900
1.661
1.890
212,419
+0.26(+15.95%)
Feb 23, 2024
1.670
1.750
1.620
1.630
62,414
-0.08(-4.68%)
Feb 22, 2024
1.800
1.810
1.700
1.710
97,066
-0.08(-4.47%)
Feb 21, 2024
1.800
1.800
1.710
1.790
66,245
-0.02(-1.10%)
Feb 20, 2024
1.900
1.900
1.761
1.810
107,417
-0.11(-5.73%)
Feb 16, 2024
1.910
2.050
1.790
1.920
300,657
-0.04(-2.04%)
Feb 15, 2024
2.090
2.090
1.870
1.960
151,382
-0.09(-4.39%)
Feb 14, 2024
1.920
2.100
1.920
2.050
125,155
+0.17(+9.04%)
Feb 13, 2024
1.960
1.980
1.824
1.880
101,690
-0.17(-8.29%)
Feb 12, 2024
2.110
2.240
1.970
2.050
371,003
-0.06(-2.84%)
Feb 09, 2024
2.050
2.110
1.950
2.110
175,541
+0.11(+5.50%)
Feb 08, 2024
1.750
2.000
1.750
2.000
177,130
+0.22(+12.36%)
Feb 07, 2024
1.730
1.810
1.580
1.780
215,740
+0.01(+0.56%)
Feb 06, 2024
1.720
1.800
1.650
1.770
71,026
+0.01(+0.57%)
Feb 05, 2024
1.720
1.774
1.647
1.760
50,175
+0.03(+1.73%)
Feb 02, 2024
1.800
1.850
1.690
1.730
115,974
-0.02(-1.14%)
Feb 01, 2024
1.710
1.860
1.710
1.750
57,358
-0.02(-1.13%)
Jan 31, 2024
1.750
1.880
1.680
1.770
67,637
-0.06(-3.28%)
Jan 30, 2024
1.930
1.940
1.760
1.830
132,519
-0.09(-4.69%)
Jan 29, 2024
1.840
1.920
1.750
1.920
201,511
+0.13(+7.26%)
Jan 26, 2024
1.450
1.800
1.450
1.790
194,939
+0.37(+26.06%)
Jan 25, 2024
1.370
1.483
1.370
1.420
47,736
+0.01(+0.71%)
Jan 24, 2024
1.430
1.590
1.370
1.410
119,152
+0.00(+0.00%)
Jan 23, 2024
1.440
1.480
1.380
1.410
95,520
-0.03(-2.08%)
Jan 22, 2024
1.360
1.530
1.360
1.440
113,524
+0.03(+2.13%)
Jan 19, 2024
1.450
1.500
1.275
1.410
181,265
+0.01(+0.71%)
Jan 18, 2024
1.520
1.590
1.400
1.400
190,106
-0.12(-7.89%)
Jan 17, 2024
1.500
1.540
1.460
1.520
121,534
+0.02(+1.33%)
Jan 16, 2024
1.650
1.650
1.450
1.500
215,658
-0.06(-3.85%)
Jan 12, 2024
1.760
1.761
1.550
1.560
264,700
-0.20(-11.36%)
Jan 11, 2024
1.950
1.990
1.740
1.760
421,954
-0.07(-3.83%)
Jan 10, 2024
2.040
2.040
1.790
1.830
619,566
-0.12(-6.15%)
Jan 09, 2024
2.080
2.140
1.915
1.950
234,123
-0.05(-2.50%)
Jan 08, 2024
1.970
2.080
1.900
2.000
421,193
+0.07(+3.63%)
Jan 05, 2024
2.230
2.230
1.920
1.930
232,682
-0.28(-12.67%)
Jan 04, 2024
2.280
2.400
2.180
2.210
224,762
+0.01(+0.45%)
Jan 03, 2024
2.170
2.290
2.000
2.200
343,970
-0.11(-4.76%)
Jan 02, 2024
2.480
2.490
2.206
2.310
645,957
+0.02(+0.87%)
Dec 29, 2023
2.200
2.440
2.200
2.290
951,482
+0.11(+5.05%)
Dec 28, 2023
2.410
2.440
2.160
2.180
811,993
-0.32(-12.80%)
Dec 27, 2023
2.130
2.540
2.060
2.500
1,639,766
+0.41(+19.62%)
Dec 26, 2023
1.910
2.220
1.820
2.090
1,203,220
+0.28(+15.47%)
Dec 22, 2023
1.640
1.817
1.640
1.810
559,921
+0.18(+11.04%)
Dec 21, 2023
1.700
1.730
1.540
1.630
207,143
+0.02(+1.24%)
Dec 20, 2023
1.650
1.700
1.550
1.610
277,898
+0.00(+0.00%)
Dec 19, 2023
1.550
1.690
1.531
1.610
264,183
+0.09(+5.92%)
Dec 18, 2023
1.410
1.535
1.382
1.520
189,361
+0.10(+7.04%)
Dec 15, 2023
1.390
1.470
1.290
1.420
208,252
+0.03(+2.16%)
Dec 14, 2023
1.190
1.390
1.080
1.390
368,975
+0.22(+18.80%)
Dec 13, 2023
1.220
1.286
1.069
1.170
716,609
-0.05(-4.10%)
Dec 12, 2023
1.345
1.345
1.190
1.220
179,053
-0.04(-3.17%)
Dec 11, 2023
1.410
1.440
1.230
1.260
175,198
-0.22(-14.86%)
Dec 08, 2023
1.500
1.561
1.400
1.480
258,413
-0.01(-0.67%)
Dec 07, 2023
1.480
1.510
1.420
1.490
103,979
+0.01(+0.68%)
Dec 06, 2023
1.650
1.650
1.430
1.480
269,586
-0.14(-8.64%)
Dec 05, 2023
1.740
1.760
1.496
1.620
332,848
-0.11(-6.36%)
Dec 04, 2023
1.670
1.740
1.650
1.730
148,805
+0.11(+6.79%)
Dec 01, 2023
1.430
1.670
1.370
1.620
141,695
+0.19(+13.29%)
Nov 30, 2023
1.530
1.530
1.410
1.430
81,635
-0.08(-5.30%)
Nov 29, 2023
1.550
1.570
1.390
1.510
114,024
-0.01(-0.66%)
Nov 28, 2023
1.390
1.560
1.350
1.520
135,906
+0.11(+7.80%)
Nov 27, 2023
1.300
1.418
1.270
1.410
77,547
+0.04(+2.92%)
Nov 24, 2023
1.320
1.370
1.260
1.370
78,244
+0.05(+3.79%)
Nov 22, 2023
1.280
1.320
1.180
1.320
38,013
+0.00(+0.00%)
Nov 21, 2023
1.310
1.320
1.230
1.320
53,842
-0.02(-1.49%)
Nov 20, 2023
1.270
1.390
1.270
1.340
46,090
+0.04(+3.08%)
Nov 17, 2023
1.240
1.300
1.200
1.300
18,744
+0.03(+2.36%)
Nov 16, 2023
1.250
1.296
1.180
1.270
67,493
-0.01(-0.78%)
Nov 15, 2023
1.180
1.280
1.140
1.280
47,042
+0.10(+8.47%)
Nov 14, 2023
1.210
1.309
1.130
1.180
38,553
-0.12(-9.23%)
Nov 13, 2023
1.240
1.300
1.192
1.300
69,835
+0.00(+0.00%)
Nov 10, 2023
1.340
1.340
1.150
1.300
176,005
-0.03(-2.26%)
Nov 09, 2023
1.320
1.420
1.265
1.330
93,332
+0.04(+3.10%)
Nov 08, 2023
1.380
1.380
1.250
1.290
35,110
-0.05(-3.73%)
Nov 07, 2023
1.230
1.360
1.230
1.340
40,473
+0.06(+4.69%)
Nov 06, 2023
1.330
1.420
1.220
1.280
31,220
-0.08(-5.88%)
Nov 03, 2023
1.350
1.430
1.300
1.360
81,229
+0.02(+1.49%)
Nov 02, 2023
1.280
1.390
1.260
1.340
80,435
+0.04(+3.08%)
Nov 01, 2023
1.260
1.320
1.260
1.300
22,339
+0.04(+3.17%)
Oct 31, 2023
1.250
1.350
1.210
1.260
37,288
-0.02(-1.56%)
Oct 30, 2023
1.220
1.360
1.210
1.280
37,096
+0.03(+2.40%)
Oct 27, 2023
1.280
1.340
1.190
1.250
54,163
-0.04(-3.10%)
Oct 26, 2023
1.280
1.369
1.200
1.290
90,321
-0.13(-9.15%)
Oct 25, 2023
1.470
1.490
1.350
1.420
127,621
-0.05(-3.40%)
Oct 24, 2023
1.420
1.680
1.180
1.470
594,074
+0.21(+16.67%)
Oct 23, 2023
1.110
1.320
1.110
1.260
134,654
+0.12(+10.53%)
Oct 20, 2023
1.030
1.195
0.9900
1.140
141,118
+0.09(+8.57%)
Oct 19, 2023
1.030
1.050
0.9900
1.050
30,082
+0.02(+1.94%)
Oct 18, 2023
1.030
1.030
0.9646
1.030
22,002
-0.02(-1.90%)
Oct 17, 2023
1.030
1.080
1.010
1.050
31,125
-0.03(-2.78%)
Oct 16, 2023
1.030
1.088
1.040
1.080
75,807
+0.05(+4.85%)
Oct 13, 2023
0.9700
1.030
0.9700
1.030
11,447
+0.03(+3.00%)
Oct 12, 2023
1.030
1.060
0.9500
1.000
26,442
-0.07(-6.54%)
Oct 11, 2023
1.090
1.090
0.9789
1.070
51,786
-0.02(-1.83%)
Oct 10, 2023
1.040
1.129
1.030
1.090
47,491
+0.02(+1.87%)
Oct 09, 2023
1.060
1.080
0.9901
1.070
40,428
+0.01(+0.94%)
Oct 06, 2023
1.000
1.090
0.9800
1.060
57,119
+0.03(+2.91%)
Oct 05, 2023
1.020
1.030
0.9800
1.030
14,659
-0.01(-0.96%)
Oct 04, 2023
1.020
1.049
0.9419
1.040
20,509
+0.01(+0.97%)
Oct 03, 2023
1.100
1.100
0.9900
1.030
50,949
-0.10(-8.85%)
Oct 02, 2023
1.150
1.150
1.041
1.130
47,636
+0.07(+6.60%)
Sep 29, 2023
1.090
1.090
1.000
1.060
29,652
+0.02(+1.92%)
Sep 28, 2023
0.9600
1.110
0.8978
1.040
44,652
+0.10(+10.64%)
Sep 27, 2023
0.9000
0.9900
0.8700
0.9400
62,318
+0.05(+5.23%)
Sep 26, 2023
0.8600
0.8999
0.8255
0.8933
17,778
+0.00(+0.48%)
Sep 25, 2023
0.8518
0.8999
0.8210
0.8890
60,749
-0.00(-0.11%)
Sep 22, 2023
0.9500
0.9670
0.8500
0.8900
92,501
-0.07(-7.29%)
Sep 21, 2023
0.9400
1.030
0.9150
0.9600
43,899
-0.08(-7.69%)
Sep 20, 2023
1.030
1.048
1.000
1.040
8,651
-0.03(-2.80%)
Sep 19, 2023
1.050
1.085
0.9992
1.070
69,232
+0.00(+0.00%)
Sep 18, 2023
1.030
1.150
0.9869
1.070
63,359
+0.04(+3.88%)
Sep 15, 2023
1.040
1.040
0.9680
1.030
20,539
+0.00(+0.00%)
Sep 14, 2023
0.9900
1.030
0.9600
1.030
48,959
+0.07(+7.29%)
Sep 13, 2023
0.9700
0.9732
0.9200
0.9600
17,003
+0.02(+2.13%)
Sep 12, 2023
0.9200
0.9699
0.9100
0.9400
91,094
-0.04(-4.08%)
Sep 11, 2023
1.030
1.040
0.9200
0.9800
156,110
-0.02(-2.00%)
Sep 08, 2023
1.010
1.040
0.9700
1.000
44,965
-0.03(-2.91%)
Sep 07, 2023
1.010
1.040
0.9541
1.030
60,656
+0.03(+3.00%)
Sep 06, 2023
1.020
1.120
0.9900
1.000
95,074
-0.04(-3.85%)
Sep 05, 2023
1.080
1.090
1.000
1.040
90,845
-0.03(-2.80%)
Sep 01, 2023
1.040
1.090
0.9900
1.070
88,034
+0.01(+0.94%)
Aug 31, 2023
0.9800
1.060
0.9700
1.060
66,778
+0.07(+7.07%)
Aug 30, 2023
1.000
1.030
0.9750
0.9900
195,900
+0.04(+4.21%)
Aug 29, 2023
0.9300
1.059
0.9217
0.9500
583,916
+0.00(+0.00%)
Aug 28, 2023
1.000
1.030
0.9372
0.9500
108,560
-0.03(-3.06%)
Aug 25, 2023
1.130
1.130
0.9038
0.9800
407,677
-0.12(-10.91%)
Aug 24, 2023
1.160
1.270
1.030
1.100
155,333
-0.08(-6.78%)
Aug 23, 2023
1.170
1.230
1.080
1.180
183,188
+0.00(+0.00%)
Aug 22, 2023
1.230
1.230
1.153
1.180
50,536
-0.06(-4.84%)
Aug 21, 2023
1.340
1.390
1.200
1.240
124,828
-0.10(-7.46%)
Aug 18, 2023
1.430
1.430
1.260
1.340
159,182
-0.14(-9.46%)
Aug 17, 2023
1.480
1.500
1.400
1.480
76,136
+0.01(+0.68%)
Aug 16, 2023
1.520
1.560
1.400
1.470
70,409
-0.09(-5.77%)
Aug 15, 2023
1.700
1.710
1.550
1.560
47,820
-0.08(-4.88%)
Aug 14, 2023
1.630
1.660
1.520
1.640
35,725
+0.04(+2.50%)
Aug 11, 2023
1.520
1.690
1.520
1.600
61,020
+0.08(+5.26%)
Aug 10, 2023
1.680
1.680
1.485
1.520
49,990
-0.04(-2.56%)
Aug 09, 2023
1.680
1.720
1.481
1.560
108,024
-0.07(-4.29%)
Aug 08, 2023
1.550
1.778
1.520
1.630
124,762
+0.04(+2.84%)
Aug 07, 2023
1.740
1.748
1.560
1.585
82,920
-0.11(-6.76%)
Aug 04, 2023
1.750
1.804
1.700
1.700
47,254
-0.07(-3.95%)
Aug 03, 2023
1.810
1.810
1.720
1.770
20,543
-0.03(-1.67%)
Aug 02, 2023
1.860
1.860
1.720
1.800
77,044
-0.06(-3.23%)
Aug 01, 2023
1.900
1.900
1.760
1.860
86,400
-0.05(-2.62%)
Jul 31, 2023
1.880
1.980
1.850
1.910
34,611
-0.01(-0.52%)
Jul 28, 2023
1.870
1.940
1.870
1.920
74,119
+0.02(+1.05%)
Jul 27, 2023
2.090
2.090
1.835
1.900
46,836
-0.11(-5.47%)
Jul 26, 2023
1.960
2.059
1.810
2.010
65,350
+0.02(+1.01%)
Jul 25, 2023
1.940
2.090
1.940
1.990
50,744
+0.04(+2.05%)
Jul 24, 2023
1.950
1.964
1.880
1.950
46,834
+0.01(+0.52%)
Jul 21, 2023
2.050
2.101
1.800
1.940
208,171
-0.14(-6.51%)
Jul 20, 2023
2.320
2.320
2.040
2.075
72,966
-0.15(-6.95%)
Jul 19, 2023
2.200
2.320
2.160
2.230
110,774
-0.06(-2.62%)
Jul 18, 2023
2.280
2.384
2.150
2.290
119,480
+0.08(+3.62%)
Jul 17, 2023
2.170
2.310
2.130
2.210
129,988
-0.02(-0.90%)
Jul 14, 2023
2.410
2.540
2.180
2.230
307,463
-0.24(-9.72%)
Jul 13, 2023
2.260
2.520
2.160
2.470
483,453
+0.23(+10.27%)
Jul 12, 2023
2.080
2.240
2.050
2.240
308,823
+0.19(+9.27%)
Jul 11, 2023
2.020
2.090
1.962
2.050
171,950
+0.02(+0.99%)
Jul 10, 2023
2.000
2.040
1.900
2.030
164,963
+0.04(+2.01%)
Jul 07, 2023
1.800
1.990
1.786
1.990
293,272
+0.16(+8.74%)
Jul 06, 2023
1.830
1.875
1.660
1.830
70,749
-0.04(-2.14%)
Jul 05, 2023
1.800
1.950
1.750
1.870
167,463
+0.03(+1.62%)
Jul 03, 2023
1.790
1.890
1.770
1.840
58,539
+0.04(+2.23%)
Jun 30, 2023
1.860
1.895
1.750
1.800
48,550
-0.06(-3.23%)
Jun 29, 2023
1.740
1.890
1.680
1.860
227,204
+0.14(+8.14%)
Jun 28, 2023
1.690
1.730
1.655
1.720
30,430
-0.03(-1.71%)
Jun 27, 2023
1.680
1.750
1.650
1.750
31,526
+0.07(+4.17%)
Jun 26, 2023
1.700
1.750
1.600
1.680
43,832
-0.05(-2.89%)
Jun 23, 2023
1.660
1.780
1.580
1.730
105,190
+0.03(+1.76%)
Jun 22, 2023
1.780
1.780
1.657
1.700
55,731
-0.08(-4.49%)
Jun 21, 2023
1.700
1.790
1.630
1.780
95,276
+0.13(+7.88%)
Jun 20, 2023
1.500
1.650
1.490
1.650
114,477
+0.17(+11.49%)
Jun 16, 2023
1.380
1.520
1.380
1.480
71,295
+0.08(+5.71%)
Jun 15, 2023
1.380
1.450
1.370
1.400
53,639
-0.06(-4.11%)
Jun 14, 2023
1.410
1.490
1.400
1.460
28,701
+0.06(+4.29%)
Jun 13, 2023
1.500
1.500
1.380
1.400
58,422
-0.09(-6.04%)
Jun 12, 2023
1.480
1.500
1.420
1.490
58,257
+0.02(+1.36%)
Jun 09, 2023
1.486
1.500
1.438
1.470
9,967
+0.01(+0.68%)
Jun 08, 2023
1.460
1.500
1.420
1.460
10,101
+0.00(+0.00%)
Jun 07, 2023
1.440
1.510
1.440
1.460
30,892
+0.01(+0.69%)
Jun 06, 2023
1.400
1.500
1.400
1.450
28,639
+0.01(+0.69%)
Jun 05, 2023
1.430
1.480
1.400
1.440
43,847
-0.03(-1.71%)
Jun 02, 2023
1.460
1.550
1.410
1.465
61,740
-0.05(-3.62%)
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.