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
XIAO-I Corporation - American Depositary Shares
(NQ:
AIXI
)
0.9111
+0.0411 (+4.72%)
Streaming Delayed Price
Updated: 3:15 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
0.9798
0.9798
0.9160
0.9689
136,757
-0.01(-1.10%)
May 30, 2024
0.9100
0.9850
0.8300
0.9797
191,098
+0.06(+7.08%)
May 29, 2024
0.9500
0.9500
0.8800
0.9149
92,130
-0.04(-4.13%)
May 28, 2024
1.020
1.050
0.9300
0.9543
160,197
-0.07(-6.44%)
May 24, 2024
1.060
1.070
0.9951
1.020
215,483
-0.03(-2.86%)
May 23, 2024
1.090
1.090
0.9900
1.050
147,526
-0.04(-3.67%)
May 22, 2024
1.090
1.100
1.025
1.090
193,952
-0.01(-1.36%)
May 21, 2024
1.100
1.180
1.090
1.105
263,473
+0.01(+1.38%)
May 20, 2024
1.140
1.140
1.040
1.090
267,358
+0.00(+0.00%)
May 17, 2024
1.040
1.110
0.9950
1.090
232,921
+0.06(+5.83%)
May 16, 2024
1.070
1.070
0.9900
1.030
184,620
-0.02(-1.90%)
May 15, 2024
1.020
1.070
0.9876
1.050
135,134
+0.00(+0.00%)
May 14, 2024
1.070
1.075
1.000
1.050
231,402
-0.02(-2.33%)
May 13, 2024
1.120
1.150
1.060
1.075
194,994
-0.11(-9.28%)
May 10, 2024
1.110
1.210
1.050
1.185
552,534
+0.01(+0.42%)
May 09, 2024
1.300
1.450
1.170
1.180
2,803,611
-0.08(-6.35%)
May 08, 2024
1.210
1.320
1.150
1.260
356,208
+0.05(+4.13%)
May 07, 2024
1.220
1.250
1.167
1.210
98,459
-0.06(-4.72%)
May 06, 2024
1.190
1.280
1.130
1.270
144,772
+0.07(+5.83%)
May 03, 2024
1.230
1.300
1.185
1.200
71,998
-0.05(-4.00%)
May 02, 2024
1.220
1.340
1.200
1.250
88,634
+0.03(+2.46%)
May 01, 2024
1.210
1.230
1.160
1.220
43,066
+0.00(+0.00%)
Apr 30, 2024
1.280
1.340
1.200
1.220
95,302
-0.08(-6.15%)
Apr 29, 2024
1.300
1.370
1.250
1.300
66,195
+0.02(+1.56%)
Apr 26, 2024
1.330
1.331
1.250
1.280
58,400
+0.00(+0.00%)
Apr 25, 2024
1.280
1.328
1.220
1.280
86,263
+0.05(+4.07%)
Apr 24, 2024
1.350
1.365
1.210
1.230
119,281
-0.14(-10.22%)
Apr 23, 2024
1.300
1.500
1.300
1.370
278,076
+0.04(+3.01%)
Apr 22, 2024
1.380
1.430
1.280
1.330
97,188
-0.09(-6.34%)
Apr 19, 2024
1.600
1.600
1.390
1.420
63,735
-0.12(-7.79%)
Apr 18, 2024
1.420
1.629
1.410
1.540
182,263
+0.10(+6.94%)
Apr 17, 2024
1.540
1.580
1.415
1.440
130,596
-0.04(-2.70%)
Apr 16, 2024
1.550
1.787
1.480
1.480
88,678
-0.12(-7.22%)
Apr 15, 2024
1.840
1.840
1.550
1.595
62,605
-0.08(-5.05%)
Apr 12, 2024
1.740
1.760
1.630
1.680
30,455
-0.10(-5.61%)
Apr 11, 2024
1.790
1.790
1.750
1.780
10,163
-0.01(-0.56%)
Apr 10, 2024
1.810
1.833
1.775
1.790
14,785
-0.06(-3.24%)
Apr 09, 2024
1.740
1.850
1.731
1.850
40,189
+0.08(+4.50%)
Apr 08, 2024
1.800
1.800
1.720
1.770
25,507
+0.00(+0.02%)
Apr 05, 2024
1.770
1.840
1.740
1.770
27,313
-0.02(-1.12%)
Apr 04, 2024
1.780
1.810
1.735
1.790
24,278
-0.04(-2.19%)
Apr 03, 2024
1.750
1.850
1.730
1.830
48,738
+0.11(+6.40%)
Apr 02, 2024
1.790
1.790
1.680
1.720
44,103
-0.05(-2.82%)
Apr 01, 2024
1.800
1.810
1.700
1.770
89,391
-0.02(-1.12%)
Mar 28, 2024
1.700
1.839
1.690
1.790
33,368
+0.05(+3.17%)
Mar 27, 2024
1.755
1.755
1.650
1.735
32,830
+0.01(+0.29%)
Mar 26, 2024
1.820
1.820
1.710
1.730
65,094
-0.09(-4.95%)
Mar 25, 2024
1.930
1.930
1.800
1.820
61,729
-0.05(-2.67%)
Mar 22, 2024
1.890
1.910
1.810
1.870
96,074
+0.04(+2.19%)
Mar 21, 2024
1.860
1.900
1.800
1.830
71,106
-0.06(-3.17%)
Mar 20, 2024
1.880
1.930
1.830
1.890
136,055
+0.05(+2.72%)
Mar 19, 2024
1.980
1.980
1.830
1.840
120,111
-0.08(-4.17%)
Mar 18, 2024
2.040
2.070
1.910
1.920
152,571
-0.08(-4.00%)
Mar 15, 2024
1.930
2.150
1.910
2.000
263,565
+0.06(+3.09%)
Mar 14, 2024
2.030
2.100
1.900
1.940
179,449
-0.09(-4.43%)
Mar 13, 2024
1.950
2.200
1.860
2.030
410,453
+0.11(+5.73%)
Mar 12, 2024
1.870
1.950
1.830
1.920
87,830
+0.02(+1.05%)
Mar 11, 2024
1.880
1.948
1.880
1.900
69,388
+0.02(+1.06%)
Mar 08, 2024
1.850
2.000
1.850
1.880
62,435
+0.00(+0.00%)
Mar 07, 2024
1.990
2.040
1.880
1.880
85,784
-0.14(-6.93%)
Mar 06, 2024
1.980
2.050
1.970
2.020
125,471
+0.10(+5.21%)
Mar 05, 2024
2.010
2.040
1.830
1.920
214,409
-0.15(-7.25%)
Mar 04, 2024
2.030
2.100
1.950
2.070
74,481
+0.07(+3.50%)
Mar 01, 2024
2.070
2.100
2.000
2.000
120,492
+0.02(+1.01%)
Feb 29, 2024
2.150
2.180
1.960
1.980
141,008
-0.08(-3.88%)
Feb 28, 2024
2.390
2.390
2.000
2.060
425,429
-0.37(-15.23%)
Feb 27, 2024
1.980
2.450
1.930
2.430
497,007
+0.53(+27.89%)
Feb 26, 2024
1.830
1.990
1.820
1.900
80,885
+0.03(+1.60%)
Feb 23, 2024
1.910
1.910
1.820
1.870
49,046
-0.03(-1.58%)
Feb 22, 2024
2.050
2.100
1.880
1.900
89,981
-0.19(-9.09%)
Feb 21, 2024
2.070
2.150
2.010
2.090
85,596
-0.03(-1.42%)
Feb 20, 2024
2.130
2.190
2.110
2.120
49,109
-0.05(-2.30%)
Feb 16, 2024
2.110
2.290
2.080
2.170
127,424
+0.12(+5.85%)
Feb 15, 2024
2.130
2.200
1.970
2.050
54,491
-0.06(-2.84%)
Feb 14, 2024
2.110
2.140
1.960
2.110
74,773
-0.03(-1.40%)
Feb 13, 2024
2.010
2.180
1.910
2.140
41,877
+0.02(+0.94%)
Feb 12, 2024
2.270
2.320
2.030
2.120
62,481
-0.22(-9.40%)
Feb 09, 2024
2.150
2.380
2.130
2.340
104,617
+0.19(+8.84%)
Feb 08, 2024
2.020
2.200
2.020
2.150
145,399
+0.11(+5.39%)
Feb 07, 2024
1.950
2.050
1.930
2.040
39,599
+0.08(+4.08%)
Feb 06, 2024
2.160
2.160
1.960
1.960
130,855
-0.09(-4.39%)
Feb 05, 2024
1.900
2.290
1.858
2.050
138,527
+0.19(+10.22%)
Feb 02, 2024
1.920
1.940
1.804
1.860
19,917
-0.06(-3.12%)
Feb 01, 2024
1.900
2.000
1.870
1.920
72,351
+0.02(+1.05%)
Jan 31, 2024
1.950
2.000
1.780
1.900
146,327
-0.04(-2.06%)
Jan 30, 2024
1.860
1.988
1.850
1.940
96,770
+0.04(+2.11%)
Jan 29, 2024
1.815
1.950
1.815
1.900
39,820
+0.00(+0.00%)
Jan 26, 2024
1.850
1.900
1.830
1.900
58,124
+0.02(+1.06%)
Jan 25, 2024
1.860
1.900
1.820
1.880
42,671
+0.06(+3.30%)
Jan 24, 2024
1.750
1.880
1.700
1.820
51,399
+0.13(+7.69%)
Jan 23, 2024
1.640
1.755
1.560
1.690
96,791
+0.11(+6.96%)
Jan 22, 2024
1.630
1.650
1.520
1.580
144,807
-0.03(-1.87%)
Jan 19, 2024
1.750
1.750
1.600
1.610
167,760
-0.18(-10.05%)
Jan 18, 2024
1.750
1.824
1.650
1.790
58,648
+0.05(+2.87%)
Jan 17, 2024
1.850
1.930
1.715
1.740
80,195
-0.08(-4.66%)
Jan 16, 2024
1.946
1.929
1.760
1.825
153,303
-0.14(-6.89%)
Jan 12, 2024
1.988
1.990
1.900
1.960
9,070
+0.06(+3.16%)
Jan 11, 2024
2.030
2.031
1.830
1.900
86,983
-0.12(-5.94%)
Jan 10, 2024
2.080
2.095
1.950
2.020
76,261
+0.03(+1.51%)
Jan 09, 2024
2.020
2.160
1.920
1.990
64,354
-0.01(-0.50%)
Jan 08, 2024
1.880
2.050
1.790
2.000
652,855
+0.07(+3.63%)
Jan 05, 2024
2.010
2.040
1.930
1.930
52,690
-0.16(-7.66%)
Jan 04, 2024
2.050
2.100
1.910
2.090
100,021
+0.04(+1.95%)
Jan 03, 2024
2.060
2.130
1.959
2.050
1,087,912
-0.07(-3.30%)
Jan 02, 2024
2.260
2.270
2.100
2.120
74,405
-0.15(-6.61%)
Dec 29, 2023
2.254
2.280
2.210
2.270
29,696
+0.02(+0.89%)
Dec 28, 2023
2.220
2.250
2.190
2.250
18,712
+0.04(+1.81%)
Dec 27, 2023
2.250
2.310
2.210
2.210
39,096
-0.07(-3.07%)
Dec 26, 2023
2.230
2.300
2.180
2.280
18,215
+0.05(+2.24%)
Dec 22, 2023
2.370
2.370
2.180
2.230
77,772
-0.16(-6.69%)
Dec 21, 2023
2.220
2.400
2.200
2.390
71,839
+0.20(+9.13%)
Dec 20, 2023
2.370
2.410
2.150
2.190
58,640
-0.16(-6.81%)
Dec 19, 2023
2.350
2.440
2.300
2.350
42,688
-0.02(-0.84%)
Dec 18, 2023
2.460
2.460
2.310
2.370
34,707
-0.02(-0.84%)
Dec 15, 2023
2.530
2.589
2.300
2.390
1,396,736
-0.01(-0.42%)
Dec 14, 2023
2.450
2.600
2.400
2.400
79,118
-0.20(-7.69%)
Dec 13, 2023
2.390
2.600
2.390
2.600
87,091
+0.20(+8.33%)
Dec 12, 2023
2.340
2.430
2.320
2.400
31,875
+0.10(+4.35%)
Dec 11, 2023
2.250
2.380
2.240
2.300
52,447
+0.08(+3.60%)
Dec 08, 2023
2.200
2.290
2.130
2.220
46,140
+0.10(+4.72%)
Dec 07, 2023
2.340
2.490
2.120
2.120
45,529
-0.19(-8.23%)
Dec 06, 2023
2.280
2.430
2.250
2.310
94,379
+0.07(+3.12%)
Dec 05, 2023
2.250
2.325
2.210
2.240
26,822
-0.04(-1.75%)
Dec 04, 2023
2.180
2.340
2.100
2.280
46,405
+0.10(+4.83%)
Dec 01, 2023
2.240
2.450
2.050
2.175
173,570
-0.05(-2.25%)
Nov 30, 2023
2.487
2.530
2.200
2.225
93,284
-0.30(-12.06%)
Nov 29, 2023
2.660
2.660
2.440
2.530
162,437
-0.11(-4.17%)
Nov 28, 2023
2.279
2.740
2.279
2.640
239,439
+0.42(+18.92%)
Nov 27, 2023
2.290
2.360
2.220
2.220
20,790
-0.07(-3.06%)
Nov 24, 2023
2.100
2.290
2.100
2.290
19,750
+0.17(+8.02%)
Nov 22, 2023
2.070
2.150
2.030
2.120
41,493
-0.04(-1.72%)
Nov 21, 2023
2.090
2.320
2.020
2.157
43,883
+0.03(+1.27%)
Nov 20, 2023
2.120
2.250
2.110
2.130
35,750
-0.02(-0.93%)
Nov 17, 2023
2.170
2.220
2.100
2.150
19,908
+0.05(+2.38%)
Nov 16, 2023
2.220
2.250
2.100
2.100
45,524
-0.14(-6.25%)
Nov 15, 2023
2.140
2.355
2.030
2.240
55,122
+0.14(+6.67%)
Nov 14, 2023
2.150
2.260
2.070
2.100
24,921
-0.03(-1.41%)
Nov 13, 2023
2.390
2.390
2.060
2.130
50,680
-0.08(-3.62%)
Nov 10, 2023
2.200
2.377
2.200
2.210
37,174
-0.01(-0.45%)
Nov 09, 2023
2.470
2.472
2.100
2.220
169,934
-0.16(-6.72%)
Nov 08, 2023
2.460
2.590
2.220
2.380
211,112
-0.06(-2.46%)
Nov 07, 2023
2.070
2.480
1.950
2.440
312,058
+0.39(+19.02%)
Nov 06, 2023
1.730
2.080
1.730
2.050
458,957
+0.31(+17.82%)
Nov 03, 2023
1.850
1.880
1.720
1.740
52,849
-0.01(-0.57%)
Nov 02, 2023
1.860
1.860
1.660
1.750
56,005
-0.01(-0.57%)
Nov 01, 2023
1.860
1.860
1.660
1.760
18,639
-0.05(-2.76%)
Oct 31, 2023
1.710
1.850
1.695
1.810
54,491
+0.10(+5.85%)
Oct 30, 2023
1.620
1.710
1.535
1.710
27,307
+0.15(+9.62%)
Oct 27, 2023
1.650
1.650
1.520
1.560
39,208
-0.09(-5.45%)
Oct 26, 2023
1.700
1.730
1.550
1.650
59,532
+0.02(+1.23%)
Oct 25, 2023
1.710
1.711
1.630
1.630
30,594
-0.12(-6.86%)
Oct 24, 2023
1.560
1.770
1.476
1.750
50,597
+0.29(+19.86%)
Oct 23, 2023
1.650
1.680
1.400
1.460
94,026
-0.19(-11.52%)
Oct 20, 2023
1.610
1.794
1.590
1.650
27,090
-0.03(-1.79%)
Oct 19, 2023
1.830
1.930
1.680
1.680
311,567
-0.16(-8.45%)
Oct 18, 2023
1.990
1.990
1.700
1.835
73,589
-0.14(-7.09%)
Oct 17, 2023
2.068
2.175
1.930
1.975
97,355
-0.10(-5.05%)
Oct 16, 2023
2.030
2.095
1.960
2.080
6,387
+0.04(+1.96%)
Oct 13, 2023
1.980
2.040
1.980
2.040
20,867
+0.00(+0.00%)
Oct 12, 2023
2.130
2.130
2.010
2.040
16,540
-0.13(-5.99%)
Oct 11, 2023
2.280
2.280
2.000
2.170
63,984
+0.06(+2.84%)
Oct 10, 2023
2.070
2.180
2.032
2.110
50,781
+0.10(+4.98%)
Oct 09, 2023
1.930
2.010
1.910
2.010
7,747
+0.04(+2.03%)
Oct 06, 2023
1.940
2.160
1.900
1.970
104,748
-0.02(-1.01%)
Oct 05, 2023
1.960
2.120
1.890
1.990
78,017
+0.06(+3.11%)
Oct 04, 2023
2.240
2.240
1.850
1.930
46,687
-0.20(-9.18%)
Oct 03, 2023
2.150
2.180
2.060
2.125
42,629
-0.04(-2.07%)
Oct 02, 2023
1.900
2.180
1.892
2.170
92,614
+0.27(+14.21%)
Sep 29, 2023
1.690
1.900
1.630
1.900
120,958
+0.24(+14.46%)
Sep 28, 2023
1.710
1.780
1.660
1.660
97,675
-0.09(-5.14%)
Sep 27, 2023
1.830
1.940
1.730
1.750
57,913
-0.08(-4.37%)
Sep 26, 2023
1.790
1.910
1.790
1.830
73,990
+0.02(+1.10%)
Sep 25, 2023
2.260
1.829
1.790
1.810
239,265
-0.30(-14.22%)
Sep 22, 2023
2.140
2.210
2.020
2.110
85,397
+0.06(+2.93%)
Sep 21, 2023
2.220
2.237
2.040
2.050
89,390
-0.17(-7.66%)
Sep 20, 2023
2.120
2.350
2.110
2.220
199,326
+0.09(+4.23%)
Sep 19, 2023
2.170
2.220
2.130
2.130
25,306
-0.03(-1.39%)
Sep 18, 2023
2.190
2.250
2.107
2.160
156,585
-0.02(-0.92%)
Sep 15, 2023
2.310
2.319
2.130
2.180
127,041
-0.06(-2.68%)
Sep 14, 2023
2.390
2.449
2.230
2.240
177,669
-0.09(-3.86%)
Sep 13, 2023
2.390
2.435
2.300
2.330
257,982
-0.01(-0.43%)
Sep 12, 2023
2.450
2.460
2.270
2.340
143,623
-0.11(-4.49%)
Sep 11, 2023
2.380
2.480
2.450
143,007
-0.11(-4.30%)
Sep 06, 2023
2.560
0
-0.03(-1.16%)
Sep 05, 2023
2.800
2.886
2.580
2.590
257,099
-0.23(-8.16%)
Sep 01, 2023
2.750
2.890
2.750
2.820
152,611
+0.08(+2.92%)
Aug 31, 2023
2.960
3.230
2.710
2.740
317,462
-0.18(-6.16%)
Aug 30, 2023
2.530
3.150
2.420
2.920
830,835
+0.38(+14.96%)
Aug 29, 2023
2.830
2.840
2.180
2.540
1,143,995
-0.24(-8.63%)
Aug 28, 2023
4.020
4.020
2.750
2.780
1,727,146
-1.20(-30.15%)
Aug 25, 2023
4.020
4.110
3.790
3.980
784,274
-0.01(-0.25%)
Aug 24, 2023
4.190
4.190
3.950
3.990
234,558
-0.12(-2.92%)
Aug 23, 2023
3.950
4.210
3.950
4.110
264,818
-0.19(-4.42%)
Aug 22, 2023
4.100
4.350
3.970
4.300
265,677
+0.20(+4.88%)
Aug 21, 2023
4.040
4.263
4.030
4.100
333,789
+0.09(+2.24%)
Aug 18, 2023
4.240
4.299
3.850
4.010
408,026
-0.27(-6.31%)
Aug 17, 2023
4.910
4.910
4.220
4.280
486,660
-0.22(-4.89%)
Aug 16, 2023
4.660
4.900
4.430
4.500
692,002
-0.23(-4.86%)
Aug 15, 2023
4.920
4.960
4.600
4.730
537,065
-0.24(-4.83%)
Aug 14, 2023
5.800
6.440
4.400
4.970
2,508,718
-2.14(-30.10%)
Aug 11, 2023
9.130
9.130
6.030
7.110
3,422,171
-0.93(-11.57%)
Aug 10, 2023
7.820
8.180
7.620
8.040
512,038
+0.30(+3.88%)
Aug 09, 2023
7.310
7.800
7.250
7.740
215,196
+0.30(+4.03%)
Aug 08, 2023
7.460
7.570
7.150
7.440
277,491
-0.17(-2.23%)
Aug 07, 2023
7.590
7.690
7.000
7.610
399,389
+0.02(+0.26%)
Aug 04, 2023
8.510
8.550
7.360
7.590
314,588
-0.59(-7.21%)
Aug 03, 2023
8.500
8.600
8.010
8.180
350,810
-0.19(-2.27%)
Aug 02, 2023
9.520
9.530
7.710
8.370
1,161,003
-1.67(-16.63%)
Aug 01, 2023
9.440
10.39
9.280
10.04
2,337,703
+0.85(+9.25%)
Jul 31, 2023
7.650
9.200
7.570
9.190
1,819,191
+2.04(+28.53%)
Jul 28, 2023
6.440
7.240
6.420
7.150
1,730,988
+0.79(+12.42%)
Jul 27, 2023
6.130
6.360
6.000
6.360
266,327
+0.26(+4.26%)
Jul 26, 2023
5.910
6.100
5.800
6.100
360,753
+0.18(+3.04%)
Jul 25, 2023
5.620
5.960
5.450
5.920
584,383
+0.36(+6.47%)
Jul 24, 2023
5.210
5.650
5.150
5.560
1,534,063
+0.28(+5.30%)
Jul 21, 2023
5.000
5.350
4.880
5.280
378,610
+0.40(+8.20%)
Jul 20, 2023
5.110
5.180
4.750
4.880
213,820
-0.27(-5.24%)
Jul 19, 2023
5.110
5.680
5.110
5.150
549,329
+0.01(+0.19%)
Jul 18, 2023
5.106
5.240
5.060
5.140
51,311
-0.01(-0.19%)
Jul 17, 2023
5.230
5.230
5.045
5.150
47,964
-0.01(-0.19%)
Jul 14, 2023
5.260
5.290
5.045
5.160
123,645
-0.16(-3.01%)
Jul 13, 2023
5.350
5.410
5.260
5.320
80,581
-0.03(-0.56%)
Jul 12, 2023
5.280
5.500
5.254
5.350
94,923
-0.05(-0.93%)
Jul 11, 2023
5.150
5.440
5.067
5.400
118,296
+0.23(+4.45%)
Jul 10, 2023
5.080
5.197
5.075
5.170
42,624
+0.10(+1.97%)
Jul 07, 2023
5.100
5.350
4.940
5.070
110,971
+0.07(+1.40%)
Jul 06, 2023
5.300
5.300
4.940
5.000
174,548
-0.30(-5.66%)
Jul 05, 2023
5.340
5.450
5.230
5.300
168,376
+0.04(+0.76%)
Jul 03, 2023
5.270
5.330
5.200
5.260
93,465
-0.06(-1.13%)
Jun 30, 2023
5.380
5.520
5.223
5.320
203,982
-0.12(-2.21%)
Jun 29, 2023
6.200
6.200
5.200
5.440
702,136
-0.68(-11.11%)
Jun 28, 2023
6.130
6.375
5.911
6.120
358,938
-0.29(-4.52%)
Jun 27, 2023
5.880
6.540
5.650
6.410
770,352
+0.68(+11.87%)
Jun 26, 2023
5.400
6.106
5.345
5.730
857,427
+0.33(+6.11%)
Jun 23, 2023
5.420
5.470
5.160
5.400
46,430
+0.00(+0.00%)
Jun 22, 2023
5.360
5.440
5.210
5.400
34,413
+0.03(+0.56%)
Jun 21, 2023
5.500
5.550
5.300
5.370
75,061
-0.13(-2.36%)
Jun 20, 2023
5.560
5.560
5.260
5.500
89,679
-0.03(-0.54%)
Jun 16, 2023
5.500
5.570
5.360
5.530
109,748
+0.02(+0.27%)
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.