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
Gigamedia Ltd
(NQ:
GIGM
)
1.290
-0.015 (-1.15%)
Streaming Delayed Price
Updated: 1:54 PM EDT, Jun 17, 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 08, 2023
1.460
1.540
1.460
1.480
7,744
-0.02(-1.33%)
May 05, 2023
1.500
1.570
1.430
1.500
15,292
-0.02(-1.64%)
May 04, 2023
1.540
1.590
1.480
1.525
37,894
-0.03(-1.61%)
May 03, 2023
1.530
1.620
1.488
1.550
76,662
+0.02(+1.31%)
May 02, 2023
1.520
1.570
1.515
1.530
31,632
-0.02(-1.18%)
May 01, 2023
1.470
1.586
1.470
1.548
102,303
+0.07(+4.61%)
Apr 28, 2023
1.440
1.500
1.440
1.480
17,302
+0.03(+2.16%)
Apr 27, 2023
1.390
1.490
1.385
1.449
56,031
+0.07(+4.98%)
Apr 26, 2023
1.380
1.380
1.380
1.380
2,194
+0.00(+0.00%)
Apr 25, 2023
1.390
1.390
1.380
1.380
21,486
-0.01(-0.72%)
Apr 24, 2023
1.398
1.398
1.390
1.390
776
-0.01(-0.71%)
Apr 21, 2023
1.380
1.410
1.380
1.400
2,316
-0.01(-0.71%)
Apr 20, 2023
1.380
1.410
1.380
1.410
3,614
+0.03(+2.17%)
Apr 19, 2023
1.400
1.400
1.380
1.380
7,658
-0.02(-1.43%)
Apr 18, 2023
1.410
1.420
1.400
1.400
9,129
+0.00(+0.00%)
Apr 17, 2023
1.400
1.420
1.400
1.400
2,588
+0.00(+0.00%)
Apr 14, 2023
1.410
1.410
1.400
1.400
3,801
+0.00(+0.00%)
Apr 13, 2023
1.400
1.400
1.400
1.400
10,205
+0.00(+0.00%)
Apr 12, 2023
1.400
1.416
1.400
1.400
1,028
-0.01(-0.71%)
Apr 11, 2023
1.400
1.410
1.400
1.410
2,442
+0.00(+0.00%)
Apr 10, 2023
1.410
1.410
1.400
1.410
7,760
+0.00(+0.00%)
Apr 06, 2023
1.410
1.420
1.410
1.410
1,100
+0.00(+0.00%)
Apr 05, 2023
1.410
1.420
1.410
1.410
5,493
-0.01(-0.70%)
Apr 04, 2023
1.420
1.425
1.410
1.420
10,380
+0.00(+0.35%)
Apr 03, 2023
1.420
1.420
1.410
1.415
8,331
-0.00(-0.35%)
Mar 31, 2023
1.410
1.430
1.410
1.420
24,321
+0.01(+0.71%)
Mar 30, 2023
1.420
1.430
1.410
1.410
10,986
-0.02(-1.40%)
Mar 29, 2023
1.430
1.430
1.420
1.430
7,225
+0.02(+1.42%)
Mar 28, 2023
1.420
1.420
1.410
1.410
6,011
+0.00(+0.00%)
Mar 27, 2023
1.410
1.410
1.410
1.410
2,597
+0.00(+0.00%)
Mar 24, 2023
1.420
1.430
1.410
1.410
3,210
-0.01(-0.70%)
Mar 23, 2023
1.420
1.420
1.410
1.420
2,122
+0.00(+0.00%)
Mar 22, 2023
1.430
1.430
1.420
1.420
6,152
+0.00(+0.00%)
Mar 21, 2023
1.420
1.440
1.420
1.420
5,340
+0.00(+0.00%)
Mar 20, 2023
1.410
1.430
1.410
1.420
36,951
+0.01(+0.71%)
Mar 17, 2023
1.420
1.440
1.400
1.410
4,764
+0.01(+0.80%)
Mar 16, 2023
1.400
1.440
1.390
1.399
35,342
+0.01(+0.42%)
Mar 15, 2023
1.380
1.400
1.380
1.393
4,435
+0.01(+0.93%)
Mar 14, 2023
1.370
1.392
1.370
1.380
14,866
+0.00(+0.00%)
Mar 13, 2023
1.370
1.390
1.370
1.380
5,020
+0.01(+0.73%)
Mar 10, 2023
1.380
1.380
1.370
1.370
7,360
+0.00(+0.00%)
Mar 09, 2023
1.370
1.380
1.370
1.370
1,729
+0.00(+0.00%)
Mar 08, 2023
1.370
1.380
1.370
1.370
6,846
+0.00(+0.00%)
Mar 07, 2023
1.380
1.390
1.370
1.370
13,502
+0.01(+0.74%)
Mar 06, 2023
1.370
1.380
1.360
1.360
3,897
-0.01(-0.73%)
Mar 03, 2023
1.380
1.420
1.370
1.370
35,325
+0.00(+0.00%)
Mar 02, 2023
1.379
1.379
1.362
1.370
2,960
+0.02(+1.11%)
Mar 01, 2023
1.370
1.370
1.350
1.355
29,137
-0.02(-1.81%)
Feb 28, 2023
1.380
1.390
1.370
1.380
17,010
-0.00(-0.15%)
Feb 27, 2023
1.380
1.390
1.380
1.382
5,714
-0.02(-1.28%)
Feb 24, 2023
1.391
1.400
1.390
1.400
1,256
+0.00(+0.00%)
Feb 23, 2023
1.400
1.410
1.400
1.400
14,501
-0.02(-1.41%)
Feb 22, 2023
1.422
1.425
1.420
1.420
6,388
+0.00(+0.00%)
Feb 21, 2023
1.430
1.450
1.420
1.420
32,212
-0.01(-0.70%)
Feb 17, 2023
1.440
1.440
1.420
1.430
9,964
+0.00(+0.00%)
Feb 16, 2023
1.440
1.440
1.410
1.430
28,922
-0.01(-0.69%)
Feb 15, 2023
1.460
1.490
1.430
1.440
19,604
-0.02(-1.37%)
Feb 14, 2023
1.474
1.480
1.460
1.460
14,424
-0.02(-1.35%)
Feb 13, 2023
1.500
1.500
1.470
1.480
25,023
-0.01(-0.67%)
Feb 10, 2023
1.520
1.540
1.470
1.490
43,734
-0.03(-1.97%)
Feb 09, 2023
1.550
1.560
1.520
1.520
35,178
-0.02(-1.30%)
Feb 08, 2023
1.570
1.620
1.510
1.540
74,978
-0.03(-1.91%)
Feb 07, 2023
1.540
1.890
1.500
1.570
1,041,992
+0.08(+5.37%)
Feb 06, 2023
1.480
1.600
1.471
1.490
327,291
+0.04(+2.76%)
Feb 03, 2023
1.460
1.460
1.450
1.450
14,539
+0.00(+0.00%)
Feb 02, 2023
1.530
1.530
1.420
1.450
33,985
-0.05(-3.33%)
Feb 01, 2023
1.530
1.530
1.480
1.500
59,121
+0.05(+3.45%)
Jan 31, 2023
1.410
1.540
1.400
1.450
194,850
+0.04(+2.84%)
Jan 30, 2023
1.410
1.420
1.405
1.410
24,164
+0.00(+0.00%)
Jan 27, 2023
1.400
1.420
1.400
1.410
29,895
+0.01(+0.71%)
Jan 26, 2023
1.400
1.410
1.390
1.400
14,784
+0.01(+0.73%)
Jan 25, 2023
1.390
1.420
1.390
1.390
2,478
-0.01(-0.71%)
Jan 24, 2023
1.430
1.430
1.380
1.400
19,192
-0.01(-0.71%)
Jan 23, 2023
1.380
1.420
1.360
1.410
19,661
+0.03(+2.17%)
Jan 20, 2023
1.410
1.410
1.370
1.380
19,681
+0.01(+0.73%)
Jan 19, 2023
1.410
1.450
1.340
1.370
56,039
-0.04(-3.10%)
Jan 18, 2023
1.360
1.480
1.310
1.414
86,738
+0.07(+5.51%)
Jan 17, 2023
1.340
1.370
1.310
1.340
27,445
+0.02(+1.51%)
Jan 13, 2023
1.350
1.380
1.300
1.320
35,602
-0.04(-2.93%)
Jan 12, 2023
1.270
1.380
1.270
1.360
48,430
+0.10(+7.71%)
Jan 11, 2023
1.240
1.263
1.243
1.263
2,805
+0.01(+1.02%)
Jan 10, 2023
1.263
1.263
1.230
1.250
29,711
+0.00(+0.00%)
Jan 09, 2023
1.210
1.303
1.180
1.250
28,847
+0.05(+4.17%)
Jan 06, 2023
1.220
1.227
1.200
1.200
2,540
-0.02(-1.64%)
Jan 05, 2023
1.210
1.260
1.210
1.220
3,466
+0.01(+0.58%)
Jan 04, 2023
1.260
1.260
1.200
1.213
11,253
-0.02(-1.38%)
Jan 03, 2023
1.210
1.240
1.210
1.230
14,773
+0.02(+1.65%)
Dec 30, 2022
1.170
1.220
1.170
1.210
10,164
+0.01(+0.82%)
Dec 29, 2022
1.170
1.230
1.170
1.200
23,946
+0.02(+1.70%)
Dec 28, 2022
1.160
1.180
1.154
1.180
57,137
+0.01(+0.85%)
Dec 27, 2022
1.190
1.190
1.150
1.170
16,099
-0.04(-3.31%)
Dec 23, 2022
1.180
1.220
1.179
1.210
21,853
+0.03(+2.54%)
Dec 22, 2022
1.200
1.200
1.180
1.180
2,048
-0.02(-1.67%)
Dec 21, 2022
1.205
1.211
1.170
1.200
12,674
+0.01(+0.84%)
Dec 20, 2022
1.180
1.210
1.180
1.190
4,893
+0.01(+0.85%)
Dec 19, 2022
1.170
1.200
1.170
1.180
19,446
-0.01(-0.84%)
Dec 16, 2022
1.190
1.210
1.170
1.190
18,052
+0.01(+0.85%)
Dec 15, 2022
1.169
1.190
1.167
1.180
15,333
+0.01(+0.85%)
Dec 14, 2022
1.191
1.200
1.160
1.170
11,657
-0.02(-1.68%)
Dec 13, 2022
1.190
1.195
1.180
1.190
14,404
+0.00(+0.00%)
Dec 12, 2022
1.190
1.200
1.190
1.190
5,191
-0.03(-2.45%)
Dec 09, 2022
1.200
1.220
1.180
1.220
15,484
+0.02(+1.66%)
Dec 08, 2022
1.210
1.225
1.180
1.200
12,168
-0.01(-0.41%)
Dec 07, 2022
1.220
1.224
1.200
1.205
14,088
-0.01(-1.23%)
Dec 06, 2022
1.210
1.240
1.210
1.220
3,650
+0.00(+0.00%)
Dec 05, 2022
1.220
1.240
1.201
1.220
13,684
+0.00(+0.00%)
Dec 02, 2022
1.230
1.240
1.220
1.220
3,759
-0.01(-0.81%)
Dec 01, 2022
1.220
1.250
1.220
1.230
4,037
-0.02(-1.60%)
Nov 30, 2022
1.240
1.256
1.210
1.250
8,103
+0.00(+0.00%)
Nov 29, 2022
1.280
1.280
1.240
1.250
7,610
+0.01(+0.81%)
Nov 28, 2022
1.250
1.260
1.240
1.240
7,167
+0.00(+0.00%)
Nov 25, 2022
1.240
1.260
1.240
1.240
4,579
+0.00(+0.00%)
Nov 23, 2022
1.230
1.270
1.223
1.240
6,387
-0.02(-1.59%)
Nov 22, 2022
1.260
1.270
1.230
1.260
3,310
+0.01(+0.65%)
Nov 21, 2022
1.265
1.265
1.252
1.252
1,124
-0.03(-2.17%)
Nov 18, 2022
1.280
1.290
1.279
1.280
19,986
+0.02(+1.56%)
Nov 17, 2022
1.220
1.260
1.220
1.260
3,237
+0.03(+2.44%)
Nov 16, 2022
1.200
1.240
1.200
1.230
5,642
+0.00(+0.00%)
Nov 15, 2022
1.250
1.250
1.220
1.230
12,555
+0.01(+0.82%)
Nov 14, 2022
1.230
1.250
1.210
1.220
12,992
+0.01(+0.83%)
Nov 11, 2022
1.200
1.230
1.200
1.210
8,986
+0.01(+0.75%)
Nov 10, 2022
1.180
1.220
1.180
1.201
23,529
+0.01(+0.92%)
Nov 09, 2022
1.200
1.215
1.180
1.190
40,575
-0.01(-0.83%)
Nov 08, 2022
1.220
1.230
1.200
1.200
6,078
-0.02(-1.64%)
Nov 07, 2022
1.200
1.240
1.200
1.220
3,994
+0.02(+1.67%)
Nov 04, 2022
1.210
1.217
1.200
1.200
19,243
+0.00(+0.00%)
Nov 03, 2022
1.200
1.230
1.170
1.200
34,267
+0.00(+0.00%)
Nov 02, 2022
1.220
1.248
1.200
1.200
16,894
-0.03(-2.44%)
Nov 01, 2022
1.230
1.254
1.220
1.230
22,483
-0.01(-0.81%)
Oct 31, 2022
1.260
1.287
1.230
1.240
44,249
-0.01(-0.80%)
Oct 28, 2022
1.280
1.340
1.235
1.250
194,427
-0.02(-1.96%)
Oct 27, 2022
1.240
1.300
1.240
1.275
11,146
+0.00(+0.00%)
Oct 26, 2022
1.250
1.300
1.240
1.275
11,378
-0.01(-0.39%)
Oct 25, 2022
1.250
1.300
1.250
1.280
26,729
+0.03(+2.40%)
Oct 24, 2022
1.180
1.270
1.180
1.250
41,642
-0.01(-0.79%)
Oct 21, 2022
1.260
1.300
1.220
1.260
52,451
+0.00(+0.00%)
Oct 20, 2022
1.270
1.330
1.250
1.260
25,650
-0.05(-3.82%)
Oct 19, 2022
1.220
1.330
1.220
1.310
45,755
+0.07(+5.65%)
Oct 18, 2022
1.240
1.270
1.230
1.240
12,903
+0.00(+0.00%)
Oct 17, 2022
1.250
1.250
1.220
1.240
11,832
-0.01(-1.08%)
Oct 14, 2022
1.270
1.287
1.253
1.254
9,483
-0.02(-1.68%)
Oct 13, 2022
1.265
1.281
1.240
1.275
2,906
-0.02(-1.16%)
Oct 12, 2022
1.220
1.320
1.180
1.290
117,728
+0.09(+7.50%)
Oct 11, 2022
1.230
1.232
1.180
1.200
30,463
-0.02(-1.64%)
Oct 10, 2022
1.280
1.280
1.220
1.220
4,754
-0.05(-3.94%)
Oct 07, 2022
1.250
1.289
1.220
1.270
12,406
-0.04(-3.05%)
Oct 06, 2022
1.330
1.330
1.310
1.310
4,744
+0.01(+0.77%)
Oct 05, 2022
1.259
1.315
1.259
1.300
11,897
+0.01(+0.78%)
Oct 04, 2022
1.220
1.300
1.220
1.290
10,172
+0.07(+5.73%)
Oct 03, 2022
1.230
1.230
1.210
1.220
7,982
-0.04(-3.17%)
Sep 30, 2022
1.250
1.260
1.120
1.260
36,910
+0.04(+3.28%)
Sep 29, 2022
1.210
1.260
1.210
1.220
22,487
-0.03(-2.01%)
Sep 28, 2022
1.210
1.245
1.210
1.245
5,886
+0.01(+0.40%)
Sep 27, 2022
1.272
1.272
1.220
1.240
33,198
+0.00(+0.00%)
Sep 26, 2022
1.260
1.265
1.220
1.240
6,164
-0.01(-0.79%)
Sep 23, 2022
1.210
1.250
1.210
1.250
4,458
+0.01(+0.80%)
Sep 22, 2022
1.270
1.300
1.160
1.240
66,097
-0.04(-3.13%)
Sep 21, 2022
1.340
1.340
1.277
1.280
59,184
-0.05(-4.12%)
Sep 20, 2022
1.350
1.370
1.320
1.335
36,137
-0.03(-1.84%)
Sep 19, 2022
1.376
1.376
1.350
1.360
13,849
-0.02(-1.45%)
Sep 16, 2022
1.380
1.400
1.370
1.380
23,720
-0.03(-2.13%)
Sep 15, 2022
1.520
1.520
1.390
1.410
17,795
+0.00(+0.00%)
Sep 14, 2022
1.370
1.420
1.370
1.410
12,984
+0.01(+0.71%)
Sep 13, 2022
1.440
1.520
1.320
1.400
96,852
-0.05(-3.45%)
Sep 12, 2022
1.420
1.460
1.410
1.450
49,447
+0.00(+0.00%)
Sep 09, 2022
1.460
1.490
1.420
1.450
23,970
+0.00(+0.00%)
Sep 08, 2022
1.440
1.470
1.410
1.450
21,179
+0.02(+1.30%)
Sep 07, 2022
1.450
1.450
1.420
1.431
31,009
-0.02(-1.29%)
Sep 06, 2022
1.460
1.470
1.410
1.450
28,417
-0.01(-0.68%)
Sep 02, 2022
1.470
1.490
1.450
1.460
44,179
-0.03(-2.01%)
Sep 01, 2022
1.490
1.520
1.470
1.490
57,347
-0.02(-1.26%)
Aug 31, 2022
1.510
1.525
1.450
1.509
80,764
-0.03(-2.01%)
Aug 30, 2022
1.530
1.555
1.500
1.540
87,505
+0.02(+1.32%)
Aug 29, 2022
1.540
1.580
1.520
1.520
52,693
-0.03(-1.94%)
Aug 26, 2022
1.540
1.590
1.530
1.550
42,962
-0.01(-0.64%)
Aug 25, 2022
1.540
1.580
1.520
1.560
73,882
+0.01(+0.65%)
Aug 24, 2022
1.560
1.610
1.540
1.550
65,037
-0.01(-0.64%)
Aug 23, 2022
1.580
1.600
1.540
1.560
101,658
-0.04(-2.80%)
Aug 22, 2022
1.610
1.620
1.520
1.605
175,673
-0.05(-3.31%)
Aug 19, 2022
1.760
1.770
1.640
1.660
257,968
-0.12(-6.74%)
Aug 18, 2022
1.910
1.940
1.700
1.780
703,750
-0.17(-8.72%)
Aug 17, 2022
2.290
2.400
1.900
1.950
2,669,804
-0.21(-9.72%)
Aug 16, 2022
2.420
2.970
1.970
2.160
8,026,256
-0.16(-6.90%)
Aug 15, 2022
1.670
2.700
1.670
2.320
13,107,318
+0.68(+41.46%)
Aug 12, 2022
1.650
1.670
1.608
1.640
12,376
-0.01(-0.61%)
Aug 11, 2022
1.580
1.700
1.580
1.650
36,253
+0.10(+6.45%)
Aug 10, 2022
1.600
1.800
1.470
1.550
124,815
-0.04(-2.52%)
Aug 09, 2022
1.670
1.700
1.550
1.590
165,654
+0.00(+0.00%)
Aug 08, 2022
1.530
1.649
1.530
1.590
417,387
+0.02(+1.27%)
Aug 05, 2022
1.550
1.580
1.530
1.570
20,505
+0.06(+3.97%)
Aug 04, 2022
1.640
1.650
1.500
1.510
54,575
-0.10(-6.04%)
Aug 03, 2022
1.550
1.720
1.550
1.607
222,952
+0.07(+4.69%)
Aug 02, 2022
1.510
1.548
1.510
1.535
17,201
+0.02(+1.66%)
Aug 01, 2022
1.550
1.550
1.510
1.510
1,560
-0.02(-1.31%)
Jul 29, 2022
1.530
1.533
1.510
1.530
5,970
-0.01(-0.65%)
Jul 28, 2022
1.560
1.560
1.510
1.540
3,337
+0.02(+0.98%)
Jul 27, 2022
1.570
1.570
1.520
1.525
6,235
-0.05(-2.87%)
Jul 26, 2022
1.570
1.570
1.570
1.570
1,368
+0.04(+2.61%)
Jul 25, 2022
1.520
1.555
1.520
1.530
1,878
-0.04(-2.55%)
Jul 22, 2022
1.560
1.580
1.520
1.570
31,777
+0.00(+0.00%)
Jul 21, 2022
1.570
1.580
1.570
1.570
955
+0.00(+0.00%)
Jul 20, 2022
1.580
1.580
1.565
1.570
1,808
-0.00(-0.32%)
Jul 19, 2022
1.570
1.580
1.570
1.575
3,175
+0.02(+1.50%)
Jul 18, 2022
1.570
1.570
1.552
1.552
540
+0.02(+1.38%)
Jul 15, 2022
1.530
1.540
1.530
1.531
1,059
+0.00(+0.05%)
Jul 14, 2022
1.530
1.530
1.530
1.530
821
+0.00(+0.00%)
Jul 13, 2022
1.520
1.531
1.520
1.530
984
+0.01(+0.66%)
Jul 12, 2022
1.530
1.530
1.520
1.520
1,700
-0.01(-0.98%)
Jul 11, 2022
1.590
1.590
1.520
1.535
17,512
-0.03(-1.60%)
Jul 08, 2022
1.570
1.590
1.540
1.560
14,916
-0.01(-0.64%)
Jul 07, 2022
1.560
1.571
1.550
1.570
6,285
+0.01(+0.32%)
Jul 06, 2022
1.570
1.580
1.560
1.565
6,807
-0.01(-0.32%)
Jul 05, 2022
1.540
1.590
1.540
1.570
12,862
+0.03(+1.95%)
Jul 01, 2022
1.550
1.551
1.540
1.540
16,536
-0.01(-0.65%)
Jun 30, 2022
1.550
1.600
1.550
1.550
3,161
-0.01(-0.63%)
Jun 29, 2022
1.580
1.580
1.560
1.560
8,040
+0.01(+0.63%)
Jun 28, 2022
1.580
1.597
1.550
1.550
22,112
-0.01(-0.64%)
Jun 27, 2022
1.610
1.630
1.560
1.560
9,727
-0.02(-1.58%)
Jun 24, 2022
1.650
1.650
1.580
1.585
5,311
-0.01(-0.89%)
Jun 23, 2022
1.550
1.600
1.550
1.599
3,150
+0.08(+5.22%)
Jun 22, 2022
1.520
1.520
1.520
1.520
305
-0.05(-3.18%)
Jun 21, 2022
1.615
1.615
1.570
1.570
2,399
+0.00(+0.00%)
Jun 17, 2022
1.570
1.570
1.570
1.570
327
-0.03(-1.81%)
Jun 16, 2022
1.630
1.660
1.560
1.599
19,689
-0.04(-2.50%)
Jun 15, 2022
1.650
1.680
1.510
1.640
28,092
-0.05(-2.96%)
Jun 14, 2022
1.600
1.690
1.600
1.690
4,185
+0.08(+4.97%)
Jun 13, 2022
1.610
1.700
1.610
1.610
13,177
-0.06(-3.52%)
Jun 10, 2022
1.641
1.670
1.641
1.669
4,072
-0.00(-0.08%)
Jun 09, 2022
1.690
1.690
1.650
1.670
8,549
-0.02(-1.18%)
Jun 08, 2022
1.680
1.690
1.670
1.690
10,188
+0.01(+0.60%)
Jun 07, 2022
1.696
1.696
1.670
1.680
9,107
+0.01(+0.60%)
Jun 06, 2022
1.660
1.680
1.660
1.670
4,498
+0.04(+2.45%)
Jun 03, 2022
1.670
1.680
1.630
1.630
7,689
-0.04(-2.39%)
Jun 02, 2022
1.670
1.680
1.650
1.670
13,834
+0.03(+2.01%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.