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
Conformis Inc CS
(NQ:
CFMS
)
N/A
UNCHANGED
Last Price
Updated: 3:57 PM EDT, Sep 1, 2023
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 08, 2023
1.390
1.540
1.270
1.340
167,360
+0.01(+0.75%)
May 05, 2023
1.280
1.350
1.280
1.330
31,590
+0.05(+3.91%)
May 04, 2023
1.400
1.450
1.230
1.280
132,772
-0.12(-8.57%)
May 03, 2023
1.470
1.470
1.390
1.400
21,557
-0.06(-4.11%)
May 02, 2023
1.580
1.619
1.330
1.460
146,847
-0.17(-10.43%)
May 01, 2023
1.660
1.860
1.600
1.630
588,923
+0.08(+5.16%)
Apr 28, 2023
1.490
1.580
1.420
1.550
44,532
+0.03(+1.97%)
Apr 27, 2023
1.430
1.529
1.410
1.520
13,383
+0.08(+5.56%)
Apr 26, 2023
1.520
1.530
1.360
1.440
48,119
-0.06(-4.00%)
Apr 25, 2023
1.580
1.580
1.478
1.500
21,741
-0.07(-4.46%)
Apr 24, 2023
1.547
1.608
1.547
1.570
16,912
+0.00(+0.00%)
Apr 21, 2023
1.600
1.600
1.550
1.570
24,791
-0.03(-1.88%)
Apr 20, 2023
1.680
1.690
1.512
1.600
26,717
+0.00(+0.00%)
Apr 19, 2023
1.670
1.670
1.570
1.600
22,528
-0.03(-1.84%)
Apr 18, 2023
1.720
1.790
1.610
1.630
33,445
-0.01(-0.61%)
Apr 17, 2023
1.680
1.680
1.600
1.640
20,892
+0.04(+2.50%)
Apr 14, 2023
1.720
1.765
1.590
1.600
43,605
-0.14(-8.05%)
Apr 13, 2023
1.610
1.830
1.580
1.740
59,167
+0.13(+8.07%)
Apr 12, 2023
1.810
1.920
1.570
1.610
130,085
-0.17(-9.55%)
Apr 11, 2023
1.640
1.780
1.615
1.780
24,280
+0.17(+10.56%)
Apr 10, 2023
1.590
1.709
1.580
1.610
37,355
+0.00(+0.00%)
Apr 06, 2023
1.700
1.710
1.600
1.610
18,371
-0.04(-2.42%)
Apr 05, 2023
1.660
1.680
1.590
1.650
18,524
+0.00(+0.00%)
Apr 04, 2023
1.580
1.680
1.580
1.650
30,789
+0.06(+3.77%)
Apr 03, 2023
1.600
1.705
1.460
1.590
78,110
-0.02(-1.24%)
Mar 31, 2023
1.670
1.700
1.540
1.610
69,882
-0.08(-4.73%)
Mar 30, 2023
1.580
1.840
1.510
1.690
211,539
+0.18(+11.92%)
Mar 29, 2023
1.150
1.640
1.145
1.510
309,384
+0.35(+30.17%)
Mar 28, 2023
1.160
1.200
1.073
1.160
117,263
+0.02(+1.75%)
Mar 27, 2023
1.210
1.250
1.100
1.140
66,609
-0.06(-5.00%)
Mar 24, 2023
1.190
1.220
1.181
1.200
29,945
-0.03(-2.44%)
Mar 23, 2023
1.310
1.310
1.170
1.230
45,839
-0.08(-6.11%)
Mar 22, 2023
1.370
1.375
1.290
1.310
29,592
-0.04(-2.96%)
Mar 21, 2023
1.300
1.390
1.300
1.350
37,699
+0.04(+3.05%)
Mar 20, 2023
1.330
1.360
1.310
1.310
44,805
-0.01(-0.76%)
Mar 17, 2023
1.310
1.360
1.300
1.320
68,071
-0.02(-1.49%)
Mar 16, 2023
1.370
1.420
1.310
1.340
31,310
-0.04(-2.90%)
Mar 15, 2023
1.480
1.540
1.330
1.380
87,610
-0.10(-6.76%)
Mar 14, 2023
1.580
1.580
1.480
1.480
76,199
-0.10(-6.33%)
Mar 13, 2023
1.650
1.730
1.580
1.580
55,819
-0.08(-4.82%)
Mar 10, 2023
1.750
1.770
1.650
1.660
71,350
-0.16(-8.54%)
Mar 09, 2023
1.880
1.948
1.770
1.815
41,247
+0.00(+0.28%)
Mar 08, 2023
1.810
1.830
1.770
1.810
26,133
+0.03(+1.69%)
Mar 07, 2023
1.800
1.830
1.770
1.780
39,441
-0.03(-1.66%)
Mar 06, 2023
1.850
1.870
1.800
1.810
47,427
+0.04(+2.26%)
Mar 03, 2023
1.870
1.900
1.740
1.770
181,490
+0.05(+2.91%)
Mar 02, 2023
1.770
1.820
1.720
1.720
73,688
+0.00(+0.00%)
Mar 01, 2023
1.720
1.764
1.680
1.720
105,878
-0.03(-1.71%)
Feb 28, 2023
1.680
1.790
1.680
1.750
11,845
+0.04(+2.34%)
Feb 27, 2023
1.710
1.780
1.700
1.710
24,943
+0.02(+1.18%)
Feb 24, 2023
1.720
1.760
1.610
1.690
35,880
-0.06(-3.43%)
Feb 23, 2023
1.700
1.770
1.700
1.750
9,960
+0.04(+2.34%)
Feb 22, 2023
1.740
1.750
1.710
1.710
17,685
-0.03(-1.72%)
Feb 21, 2023
1.750
1.800
1.740
1.740
33,492
+0.00(+0.00%)
Feb 17, 2023
1.800
1.800
1.700
1.740
60,526
-0.01(-0.57%)
Feb 16, 2023
1.850
1.850
1.745
1.750
382,039
+0.05(+2.94%)
Feb 15, 2023
1.780
1.780
1.700
1.700
62,799
-0.04(-2.30%)
Feb 14, 2023
1.830
1.830
1.730
1.740
43,825
-0.11(-5.95%)
Feb 13, 2023
1.850
1.922
1.838
1.850
42,482
+0.00(+0.00%)
Feb 10, 2023
2.360
2.360
1.820
1.850
136,620
-0.44(-19.21%)
Feb 09, 2023
2.500
2.550
2.209
2.290
37,315
-0.14(-5.76%)
Feb 08, 2023
2.460
2.587
2.430
2.430
12,298
-0.08(-3.19%)
Feb 07, 2023
2.450
2.585
2.424
2.510
18,922
+0.04(+1.62%)
Feb 06, 2023
2.680
2.710
2.460
2.470
43,406
-0.15(-5.73%)
Feb 03, 2023
2.600
2.800
2.590
2.620
44,412
+0.06(+2.34%)
Feb 02, 2023
2.460
2.660
2.460
2.560
72,229
+0.10(+4.07%)
Feb 01, 2023
2.560
2.600
2.450
2.460
34,766
-0.06(-2.38%)
Jan 31, 2023
2.720
2.720
2.391
2.520
75,827
-0.19(-7.01%)
Jan 30, 2023
2.710
2.790
2.630
2.710
17,998
+0.00(+0.00%)
Jan 27, 2023
2.760
2.830
2.617
2.710
30,379
-0.04(-1.45%)
Jan 26, 2023
2.840
2.870
2.750
2.750
22,833
-0.09(-3.17%)
Jan 25, 2023
2.950
2.950
2.790
2.840
14,489
-0.10(-3.24%)
Jan 24, 2023
2.960
3.085
2.910
2.935
22,561
-0.02(-0.84%)
Jan 23, 2023
2.950
3.100
2.890
2.960
20,652
+0.00(+0.00%)
Jan 20, 2023
2.890
3.023
2.750
2.960
47,748
-0.02(-0.67%)
Jan 19, 2023
3.000
3.050
2.920
2.980
24,446
-0.05(-1.65%)
Jan 18, 2023
3.070
3.190
3.008
3.030
28,430
-0.02(-0.66%)
Jan 17, 2023
3.090
3.180
3.020
3.050
28,122
-0.10(-3.33%)
Jan 13, 2023
3.020
3.210
2.930
3.155
26,015
+0.07(+2.44%)
Jan 12, 2023
2.980
3.080
2.878
3.080
38,134
+0.10(+3.36%)
Jan 11, 2023
3.160
3.170
2.921
2.980
41,901
-0.19(-5.99%)
Jan 10, 2023
3.450
3.450
3.100
3.170
32,308
-0.23(-6.76%)
Jan 09, 2023
3.360
3.520
3.360
3.400
30,011
+0.00(+0.00%)
Jan 06, 2023
3.220
3.580
3.127
3.400
138,901
+0.17(+5.26%)
Jan 05, 2023
3.240
3.397
3.128
3.230
25,905
-0.01(-0.31%)
Jan 04, 2023
3.250
3.430
3.120
3.240
34,867
-0.02(-0.61%)
Jan 03, 2023
3.270
3.430
3.220
3.260
28,325
-0.06(-1.81%)
Dec 30, 2022
3.370
3.450
3.270
3.320
80,817
-0.11(-3.21%)
Dec 29, 2022
3.420
3.440
3.276
3.430
74,464
+0.11(+3.31%)
Dec 28, 2022
3.360
3.558
3.300
3.320
45,049
-0.06(-1.78%)
Dec 27, 2022
3.500
3.500
3.120
3.380
107,409
-0.32(-8.65%)
Dec 23, 2022
3.550
3.760
3.511
3.700
230,687
+0.15(+4.23%)
Dec 22, 2022
3.560
3.600
3.400
3.550
43,516
-0.01(-0.28%)
Dec 21, 2022
3.200
3.680
3.200
3.560
118,635
+0.29(+8.87%)
Dec 20, 2022
2.770
3.300
2.665
3.270
90,466
+0.50(+18.05%)
Dec 19, 2022
2.970
3.090
2.690
2.770
111,842
-0.33(-10.65%)
Dec 16, 2022
3.060
3.240
3.008
3.100
50,744
+0.06(+1.97%)
Dec 15, 2022
2.930
3.110
2.840
3.040
41,294
+0.04(+1.33%)
Dec 14, 2022
3.230
3.241
2.850
3.000
91,498
-0.32(-9.64%)
Dec 13, 2022
3.500
3.620
3.315
3.320
91,951
-0.02(-0.60%)
Dec 12, 2022
3.750
3.900
3.260
3.340
112,123
-0.38(-10.22%)
Dec 09, 2022
3.540
4.220
3.530
3.720
204,944
+0.20(+5.68%)
Dec 08, 2022
2.970
3.560
2.900
3.520
85,046
+0.55(+18.52%)
Dec 07, 2022
3.380
3.380
2.867
2.970
114,863
-0.40(-11.87%)
Dec 06, 2022
3.410
3.520
3.230
3.370
97,464
-0.06(-1.75%)
Dec 05, 2022
3.330
3.540
3.020
3.430
129,638
+0.07(+2.08%)
Dec 02, 2022
3.670
3.670
3.110
3.360
350,233
-0.42(-11.11%)
Dec 01, 2022
2.850
3.850
2.850
3.780
321,598
+0.98(+35.00%)
Nov 30, 2022
2.430
2.800
2.430
2.800
109,222
+0.32(+12.90%)
Nov 29, 2022
2.350
2.570
2.327
2.480
111,862
+0.17(+7.36%)
Nov 28, 2022
2.160
2.320
2.150
2.310
65,194
+0.17(+7.94%)
Nov 25, 2022
2.150
2.150
2.015
2.140
45,293
+0.08(+3.88%)
Nov 23, 2022
1.900
2.150
1.885
2.060
89,719
+0.13(+6.74%)
Nov 22, 2022
2.390
2.540
1.810
1.930
412,755
-0.48(-19.92%)
Nov 21, 2022
2.040
2.730
2.040
2.410
966,759
+0.38(+18.72%)
Nov 18, 2022
1.610
2.200
1.610
2.030
1,348,729
+0.45(+28.48%)
Nov 17, 2022
1.310
1.620
1.272
1.580
310,291
+0.33(+26.40%)
Nov 16, 2022
1.480
1.500
1.200
1.250
232,619
-0.23(-15.54%)
Nov 15, 2022
1.500
1.538
1.445
1.480
135,433
+0.00(+0.00%)
Nov 14, 2022
1.570
1.570
1.430
1.480
155,367
+0.00(+0.00%)
Nov 11, 2022
1.560
1.570
1.400
1.480
240,056
+0.06(+4.23%)
Nov 10, 2022
1.840
1.930
1.400
1.420
136,964
-0.43(-23.35%)
Nov 09, 2022
2.268
2.268
1.762
1.853
96,204
-0.59(-24.31%)
Nov 08, 2022
2.703
2.755
2.417
2.447
33,291
-0.26(-9.44%)
Nov 07, 2022
2.555
2.880
2.555
2.703
72,449
+0.07(+2.56%)
Nov 04, 2022
2.750
2.833
2.550
2.635
31,334
-0.09(-3.21%)
Nov 03, 2022
2.893
3.197
2.500
2.723
93,641
-0.22(-7.48%)
Nov 02, 2022
3.125
3.225
2.925
2.942
58,632
-0.18(-5.84%)
Nov 01, 2022
3.375
3.450
3.110
3.125
21,993
-0.25(-7.41%)
Oct 31, 2022
2.950
3.500
2.763
3.375
57,669
+0.38(+12.50%)
Oct 28, 2022
3.000
3.140
2.950
3.000
25,766
-0.00(-0.08%)
Oct 27, 2022
3.240
3.250
2.913
3.002
57,604
-0.21(-6.54%)
Oct 26, 2022
2.853
3.450
2.750
3.212
117,063
+0.34(+12.03%)
Oct 25, 2022
2.750
2.960
2.725
2.868
86,456
+0.13(+4.84%)
Oct 24, 2022
2.833
2.842
2.688
2.735
61,195
-0.13(-4.45%)
Oct 21, 2022
2.915
3.033
2.788
2.862
41,144
-0.14(-4.74%)
Oct 20, 2022
3.188
3.203
2.940
3.005
46,249
-0.18(-5.73%)
Oct 19, 2022
3.127
3.450
3.000
3.188
57,427
-0.07(-2.15%)
Oct 18, 2022
3.750
3.960
3.060
3.257
113,959
-0.16(-4.75%)
Oct 17, 2022
3.533
3.875
2.777
3.420
48,614
-0.28(-7.57%)
Oct 14, 2022
3.877
3.880
3.587
3.700
26,277
-0.07(-1.99%)
Oct 13, 2022
4.000
4.000
3.775
3.775
24,016
-0.43(-10.12%)
Oct 12, 2022
4.625
4.625
4.000
4.200
26,257
-0.27(-6.04%)
Oct 11, 2022
4.505
4.758
4.470
4.470
25,793
-0.14(-3.09%)
Oct 10, 2022
4.832
5.000
4.540
4.612
13,801
-0.37(-7.43%)
Oct 07, 2022
5.250
5.250
4.875
4.982
10,744
+0.09(+1.89%)
Oct 06, 2022
5.290
5.500
4.812
4.890
14,983
-0.15(-2.93%)
Oct 05, 2022
5.508
5.508
5.037
5.037
23,958
-0.21(-4.00%)
Oct 04, 2022
5.020
5.867
4.825
5.247
14,254
+0.07(+1.40%)
Oct 03, 2022
5.000
5.350
4.758
5.175
10,439
+0.39(+8.26%)
Sep 30, 2022
5.500
5.500
4.625
4.780
15,220
-0.59(-10.99%)
Sep 29, 2022
4.810
5.375
4.787
5.370
17,094
+0.37(+7.40%)
Sep 28, 2022
5.000
5.075
4.878
5.000
17,357
+0.05(+1.01%)
Sep 27, 2022
5.375
5.495
4.923
4.950
24,784
-0.05(-1.00%)
Sep 26, 2022
5.000
5.750
5.000
5.000
19,136
-0.03(-0.55%)
Sep 23, 2022
5.615
5.615
5.000
5.027
40,204
-0.73(-12.60%)
Sep 22, 2022
6.000
6.045
5.750
5.753
22,304
-0.47(-7.55%)
Sep 21, 2022
6.375
6.375
5.622
6.223
17,711
-0.07(-1.11%)
Sep 20, 2022
6.260
6.500
6.260
6.293
7,219
-0.16(-2.48%)
Sep 19, 2022
6.820
6.925
6.250
6.452
15,527
-0.52(-7.49%)
Sep 16, 2022
6.518
6.975
6.375
6.975
13,276
+0.38(+5.68%)
Sep 15, 2022
6.548
7.175
6.303
6.600
13,213
-0.15(-2.22%)
Sep 14, 2022
7.053
7.250
6.750
6.750
29,185
+0.08(+1.12%)
Sep 13, 2022
6.250
6.830
6.305
6.675
43,915
+0.16(+2.50%)
Sep 12, 2022
6.750
7.120
6.513
6.513
10,810
-0.24(-3.52%)
Sep 09, 2022
6.700
6.912
6.500
6.750
13,928
+0.10(+1.50%)
Sep 08, 2022
6.500
6.750
6.300
6.650
12,333
+0.15(+2.31%)
Sep 07, 2022
6.750
6.750
6.277
6.500
15,641
-0.21(-3.13%)
Sep 06, 2022
6.625
6.713
6.275
6.710
5,373
+0.21(+3.23%)
Sep 02, 2022
6.500
6.500
6.015
6.500
7,359
+0.00(+0.00%)
Sep 01, 2022
6.500
6.625
6.130
6.500
13,475
+0.00(+0.00%)
Aug 31, 2022
6.625
6.625
6.500
6.500
6,949
+0.19(+2.97%)
Aug 30, 2022
6.625
6.625
6.195
6.312
24,587
-0.18(-2.85%)
Aug 29, 2022
6.508
6.747
6.400
6.497
9,450
-0.15(-2.29%)
Aug 26, 2022
7.232
7.250
6.500
6.650
12,500
-0.32(-4.63%)
Aug 25, 2022
6.750
7.103
6.750
6.973
4,821
+0.16(+2.39%)
Aug 24, 2022
6.500
6.925
6.500
6.810
24,332
+0.48(+7.58%)
Aug 23, 2022
6.650
6.650
6.250
6.330
43,787
-0.07(-1.09%)
Aug 22, 2022
6.500
7.000
6.400
6.400
34,215
-0.31(-4.58%)
Aug 19, 2022
7.195
7.397
6.550
6.707
33,894
-0.54(-7.48%)
Aug 18, 2022
7.923
8.100
7.250
7.250
32,526
-0.54(-6.93%)
Aug 17, 2022
8.500
8.717
7.750
7.790
27,517
-0.96(-10.97%)
Aug 16, 2022
9.500
9.387
8.500
8.750
29,136
-0.31(-3.47%)
Aug 15, 2022
9.223
9.400
8.750
9.065
25,856
-0.19(-2.00%)
Aug 12, 2022
8.875
9.425
8.500
9.250
27,732
+0.78(+9.14%)
Aug 11, 2022
7.393
9.110
7.322
8.475
107,059
+1.10(+14.92%)
Aug 10, 2022
7.000
7.435
6.810
7.375
47,223
+0.51(+7.39%)
Aug 09, 2022
6.750
7.000
6.537
6.867
48,730
+0.09(+1.37%)
Aug 08, 2022
7.500
7.500
6.750
6.775
263,317
-0.22(-3.21%)
Aug 05, 2022
6.705
7.305
6.548
7.000
83,967
+0.29(+4.40%)
Aug 04, 2022
6.750
6.800
6.428
6.705
53,863
+0.23(+3.55%)
Aug 03, 2022
7.000
7.050
6.425
6.475
47,366
-0.11(-1.71%)
Aug 02, 2022
6.675
6.750
6.378
6.588
40,850
+0.21(+3.33%)
Aug 01, 2022
6.407
7.215
6.275
6.375
98,578
-0.15(-2.30%)
Jul 29, 2022
6.750
6.820
6.275
6.525
18,657
-0.09(-1.32%)
Jul 28, 2022
6.500
6.723
6.500
6.612
15,894
+0.17(+2.68%)
Jul 27, 2022
6.750
6.973
6.275
6.440
30,465
-0.36(-5.29%)
Jul 26, 2022
7.250
7.397
6.768
6.800
14,039
-0.28(-3.89%)
Jul 25, 2022
7.207
7.450
7.005
7.075
10,113
+0.05(+0.71%)
Jul 22, 2022
7.750
7.925
6.878
7.025
29,304
-0.25(-3.44%)
Jul 21, 2022
7.420
7.475
7.140
7.275
30,003
+0.04(+0.59%)
Jul 20, 2022
7.000
7.450
7.125
7.232
46,606
+0.09(+1.33%)
Jul 19, 2022
7.225
7.425
7.133
7.138
27,913
-0.01(-0.21%)
Jul 18, 2022
7.175
7.327
7.037
7.152
34,381
+0.33(+4.91%)
Jul 15, 2022
7.558
8.000
6.817
6.817
143,681
-0.69(-9.13%)
Jul 14, 2022
8.547
8.800
7.500
7.503
24,748
-1.17(-13.52%)
Jul 13, 2022
8.960
8.960
8.152
8.675
11,493
+0.19(+2.21%)
Jul 12, 2022
8.250
8.850
8.040
8.488
7,485
+0.40(+4.88%)
Jul 11, 2022
8.000
8.850
8.000
8.092
14,239
-0.43(-5.07%)
Jul 08, 2022
8.500
8.900
8.270
8.525
19,572
-0.32(-3.67%)
Jul 07, 2022
9.000
8.975
8.500
8.850
18,316
+0.10(+1.14%)
Jul 06, 2022
9.000
9.180
8.750
8.750
4,414
-0.16(-1.85%)
Jul 05, 2022
9.500
9.575
8.600
8.915
7,486
+0.16(+1.89%)
Jul 01, 2022
8.750
9.000
8.500
8.750
6,026
-0.10(-1.07%)
Jun 30, 2022
8.268
9.123
8.250
8.845
26,371
+0.70(+8.63%)
Jun 29, 2022
9.000
9.660
7.878
8.143
77,954
-0.78(-8.77%)
Jun 28, 2022
9.750
9.857
8.785
8.925
16,277
-0.70(-7.27%)
Jun 27, 2022
9.750
9.805
9.275
9.625
6,132
-0.03(-0.28%)
Jun 24, 2022
9.575
9.845
9.062
9.652
11,706
+0.08(+0.84%)
Jun 23, 2022
8.500
9.637
8.050
9.572
27,755
+1.53(+19.06%)
Jun 22, 2022
7.750
8.250
7.723
8.040
8,768
-0.08(-1.02%)
Jun 21, 2022
7.277
8.252
7.000
8.123
20,056
+1.24(+18.02%)
Jun 17, 2022
6.750
7.500
6.750
6.883
162,746
-0.24(-3.34%)
Jun 16, 2022
7.500
7.745
6.973
7.120
60,980
-0.63(-8.13%)
Jun 15, 2022
8.000
8.250
7.500
7.750
59,574
-0.30(-3.76%)
Jun 14, 2022
8.137
8.137
7.878
8.053
19,601
+0.05(+0.62%)
Jun 13, 2022
9.000
9.252
7.750
8.002
43,415
-1.24(-13.42%)
Jun 10, 2022
9.738
10.12
9.000
9.242
16,375
-0.73(-7.32%)
Jun 09, 2022
9.750
10.25
9.500
9.973
9,425
-0.15(-1.48%)
Jun 08, 2022
10.25
10.30
9.768
10.12
9,547
+0.15(+1.53%)
Jun 07, 2022
10.24
10.64
9.825
9.970
13,334
-0.58(-5.54%)
Jun 06, 2022
10.14
10.75
10.00
10.55
9,426
+0.09(+0.84%)
Jun 03, 2022
9.550
10.98
9.550
10.47
14,603
+0.72(+7.36%)
Jun 02, 2022
9.500
9.950
9.315
9.750
12,608
+0.00(+0.00%)
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.