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
E.W. Scripps Company
(NQ:
SSP
)
2.455
-0.135 (-5.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 24, 2024
2.600
2.620
2.440
2.455
822,947
-0.13(-5.21%)
May 23, 2024
2.930
2.940
2.560
2.590
1,313,834
-0.32(-11.00%)
May 22, 2024
2.920
3.005
2.865
2.910
1,182,977
-0.05(-1.69%)
May 21, 2024
3.050
3.085
2.920
2.960
1,350,316
-0.09(-2.95%)
May 20, 2024
3.070
3.290
3.050
3.050
830,583
-0.09(-2.87%)
May 17, 2024
3.260
3.269
3.080
3.140
958,419
-0.10(-3.24%)
May 16, 2024
3.280
3.330
3.110
3.245
1,891,112
-0.06(-1.96%)
May 15, 2024
3.670
3.680
3.260
3.310
1,116,206
-0.31(-8.69%)
May 14, 2024
3.830
4.080
3.605
3.625
1,005,133
-0.15(-3.97%)
May 13, 2024
3.700
4.120
3.580
3.775
1,704,307
+0.17(+4.72%)
May 10, 2024
4.530
4.650
3.465
3.605
2,205,067
-1.02(-21.97%)
May 09, 2024
4.270
4.640
4.240
4.620
1,023,566
+0.42(+10.00%)
May 08, 2024
4.150
4.245
3.980
4.200
682,772
-0.09(-2.10%)
May 07, 2024
4.560
4.560
4.235
4.290
578,539
-0.16(-3.49%)
May 06, 2024
4.310
4.580
4.310
4.445
1,380,886
+0.18(+4.10%)
May 03, 2024
4.330
4.530
4.235
4.270
564,356
+0.05(+1.18%)
May 02, 2024
4.010
4.230
3.930
4.220
758,504
+0.32(+8.21%)
May 01, 2024
3.770
4.075
3.730
3.900
1,074,630
+0.14(+3.72%)
Apr 30, 2024
3.810
3.830
3.695
3.760
673,828
-0.10(-2.59%)
Apr 29, 2024
3.730
3.925
3.730
3.860
526,655
+0.16(+4.32%)
Apr 26, 2024
3.720
3.760
3.640
3.700
379,322
+0.01(+0.27%)
Apr 25, 2024
3.710
3.875
3.680
3.690
494,603
-0.12(-3.02%)
Apr 24, 2024
3.790
3.864
3.660
3.805
1,182,958
+0.03(+0.66%)
Apr 23, 2024
3.690
3.900
3.660
3.780
1,015,420
+0.06(+1.61%)
Apr 22, 2024
3.630
3.885
3.555
3.720
984,063
+0.13(+3.62%)
Apr 19, 2024
3.450
3.630
3.450
3.590
736,064
+0.14(+4.06%)
Apr 18, 2024
3.300
3.750
3.190
3.450
1,073,468
+0.16(+4.70%)
Apr 17, 2024
3.230
3.435
3.200
3.295
1,728,973
+0.09(+2.97%)
Apr 16, 2024
3.100
3.210
2.930
3.200
895,513
+0.07(+2.24%)
Apr 15, 2024
3.220
3.355
3.130
3.130
862,496
-0.07(-2.19%)
Apr 12, 2024
3.180
3.270
3.140
3.200
666,463
-0.03(-1.08%)
Apr 11, 2024
3.380
3.450
3.230
3.235
782,441
-0.09(-2.71%)
Apr 10, 2024
3.370
3.480
3.230
3.325
761,396
-0.26(-7.38%)
Apr 09, 2024
3.480
3.650
3.310
3.590
822,033
+0.10(+3.01%)
Apr 08, 2024
3.540
3.650
3.440
3.485
731,029
+0.05(+1.60%)
Apr 05, 2024
3.660
3.700
3.340
3.430
752,131
-0.29(-7.80%)
Apr 04, 2024
3.520
3.890
3.490
3.720
1,313,437
+0.27(+7.83%)
Apr 03, 2024
3.280
3.470
3.140
3.450
1,896,976
+0.17(+5.18%)
Apr 02, 2024
3.560
3.670
3.210
3.280
13,430,552
-0.44(-11.83%)
Apr 01, 2024
3.920
3.920
3.520
3.720
1,599,799
-0.21(-5.34%)
Mar 28, 2024
3.740
3.985
3.985
3.930
2,655,994
-0.03(-0.76%)
Mar 27, 2024
3.760
4.110
3.760
3.960
923,747
+0.30(+8.20%)
Mar 26, 2024
3.850
3.980
3.640
3.660
976,957
-0.15(-3.94%)
Mar 25, 2024
3.500
3.880
3.465
3.810
1,235,262
+0.33(+9.64%)
Mar 22, 2024
3.830
3.845
3.470
3.475
593,457
-0.38(-9.97%)
Mar 21, 2024
3.890
3.990
3.790
3.860
875,242
+0.00(+0.00%)
Mar 20, 2024
3.480
3.920
3.390
3.860
906,282
+0.38(+10.92%)
Mar 19, 2024
3.510
3.640
3.420
3.480
1,048,636
-0.06(-1.69%)
Mar 18, 2024
3.790
3.790
3.530
3.540
1,107,573
-0.18(-4.84%)
Mar 15, 2024
3.960
4.080
3.700
3.720
1,701,422
-0.26(-6.53%)
Mar 14, 2024
4.260
4.260
3.940
3.980
893,895
-0.28(-6.57%)
Mar 13, 2024
4.160
4.366
4.160
4.260
761,350
+0.08(+1.91%)
Mar 12, 2024
4.300
4.300
4.005
4.180
641,266
-0.11(-2.56%)
Mar 11, 2024
4.250
4.370
4.205
4.290
493,639
+0.03(+0.70%)
Mar 08, 2024
4.330
4.480
4.210
4.260
702,185
+0.00(+0.00%)
Mar 07, 2024
4.250
4.450
4.210
4.260
534,569
+0.05(+1.19%)
Mar 06, 2024
4.370
4.405
4.090
4.210
819,148
-0.15(-3.44%)
Mar 05, 2024
4.500
4.834
4.340
4.360
1,211,001
-0.25(-5.42%)
Mar 04, 2024
3.900
5.119
3.890
4.610
3,458,112
+0.85(+22.61%)
Mar 01, 2024
4.050
4.095
3.710
3.760
1,494,063
-0.27(-6.70%)
Feb 29, 2024
4.100
4.585
3.950
4.030
1,313,748
+0.06(+1.38%)
Feb 28, 2024
4.590
4.590
3.960
3.975
1,306,165
-0.70(-15.06%)
Feb 27, 2024
4.650
5.120
4.650
4.680
1,156,497
+0.08(+1.74%)
Feb 26, 2024
4.360
4.660
4.210
4.600
1,185,763
+0.26(+5.99%)
Feb 23, 2024
5.550
5.960
4.260
4.340
2,099,429
-1.05(-19.48%)
Feb 22, 2024
5.480
5.525
5.260
5.390
720,028
-0.12(-2.18%)
Feb 21, 2024
5.680
5.713
5.450
5.510
404,658
-0.20(-3.50%)
Feb 20, 2024
5.920
5.970
5.690
5.710
406,953
-0.40(-6.55%)
Feb 16, 2024
6.290
6.330
6.069
6.110
423,240
-0.31(-4.83%)
Feb 15, 2024
6.020
6.485
5.975
6.420
512,528
+0.45(+7.54%)
Feb 14, 2024
6.420
6.480
5.950
5.970
355,921
-0.27(-4.33%)
Feb 13, 2024
6.520
6.660
6.240
6.240
460,583
-0.79(-11.24%)
Feb 12, 2024
5.860
7.090
5.860
7.030
680,016
+1.16(+19.76%)
Feb 09, 2024
5.610
5.950
5.610
5.870
923,583
+0.21(+3.62%)
Feb 08, 2024
5.720
6.220
5.573
5.665
1,003,738
+0.03(+0.44%)
Feb 07, 2024
7.440
7.580
5.350
5.640
1,260,267
-1.79(-24.09%)
Feb 06, 2024
7.360
7.690
7.280
7.430
213,534
+0.07(+0.95%)
Feb 05, 2024
7.520
7.544
7.310
7.360
221,017
-0.49(-6.24%)
Feb 02, 2024
7.950
8.030
7.700
7.850
224,945
-0.31(-3.80%)
Feb 01, 2024
8.110
8.340
7.820
8.160
205,612
+0.19(+2.38%)
Jan 31, 2024
8.260
8.390
7.960
7.970
227,682
-0.26(-3.16%)
Jan 30, 2024
8.570
8.570
8.220
8.230
203,807
-0.49(-5.62%)
Jan 29, 2024
9.010
9.150
8.680
8.720
239,380
-0.25(-2.79%)
Jan 26, 2024
9.140
9.348
8.790
8.970
287,342
-0.15(-1.64%)
Jan 25, 2024
8.480
9.200
8.480
9.120
325,676
+0.87(+10.55%)
Jan 24, 2024
8.400
8.610
8.200
8.250
297,081
+0.16(+1.98%)
Jan 23, 2024
8.280
8.320
7.967
8.090
272,703
+0.00(+0.00%)
Jan 22, 2024
7.640
8.161
7.600
8.090
305,348
+0.54(+7.15%)
Jan 19, 2024
7.300
7.550
7.160
7.550
202,982
+0.31(+4.28%)
Jan 18, 2024
7.660
7.800
7.150
7.240
333,715
-0.37(-4.86%)
Jan 17, 2024
7.250
7.640
7.235
7.610
241,041
+0.09(+1.20%)
Jan 16, 2024
7.740
7.660
7.480
7.520
231,138
-0.31(-3.96%)
Jan 12, 2024
8.050
8.210
7.800
7.830
169,910
-0.02(-0.25%)
Jan 11, 2024
7.810
7.860
7.560
7.850
271,277
+0.01(+0.13%)
Jan 10, 2024
7.450
7.840
7.310
7.840
210,437
+0.29(+3.84%)
Jan 09, 2024
7.800
7.860
7.405
7.550
381,529
-0.51(-6.33%)
Jan 08, 2024
7.970
8.210
7.790
8.060
304,405
+0.06(+0.75%)
Jan 05, 2024
7.610
8.190
7.570
8.000
532,285
+0.31(+4.03%)
Jan 04, 2024
7.680
7.800
7.540
7.690
324,815
+0.07(+0.92%)
Jan 03, 2024
7.690
7.795
7.520
7.620
389,282
-0.26(-3.30%)
Jan 02, 2024
7.900
8.410
7.580
7.880
501,751
-0.11(-1.38%)
Dec 29, 2023
8.280
8.290
7.820
7.990
283,608
-0.30(-3.62%)
Dec 28, 2023
7.780
8.340
7.780
8.290
304,834
+0.42(+5.34%)
Dec 27, 2023
7.840
7.940
7.700
7.870
295,281
+0.10(+1.29%)
Dec 26, 2023
7.630
7.885
7.480
7.770
294,264
+0.18(+2.37%)
Dec 22, 2023
7.530
7.760
7.480
7.590
220,777
+0.08(+1.07%)
Dec 21, 2023
7.350
7.580
7.190
7.510
359,735
+0.22(+3.02%)
Dec 20, 2023
7.720
7.890
7.280
7.290
401,545
-0.46(-5.94%)
Dec 19, 2023
7.560
7.810
7.560
7.750
356,705
+0.32(+4.31%)
Dec 18, 2023
7.790
7.880
7.395
7.430
390,467
-0.34(-4.38%)
Dec 15, 2023
8.340
8.340
7.760
7.770
1,196,712
-0.55(-6.61%)
Dec 14, 2023
8.150
9.000
8.150
8.320
498,420
+0.51(+6.53%)
Dec 13, 2023
7.100
7.855
7.044
7.810
470,889
+0.65(+9.08%)
Dec 12, 2023
7.410
7.525
7.130
7.160
272,258
-0.29(-3.89%)
Dec 11, 2023
7.780
7.780
7.400
7.450
262,812
-0.34(-4.36%)
Dec 08, 2023
7.420
7.820
7.420
7.790
239,135
+0.37(+4.99%)
Dec 07, 2023
7.380
7.470
7.290
7.420
206,787
+0.06(+0.82%)
Dec 06, 2023
7.320
7.610
7.280
7.360
255,099
+0.08(+1.10%)
Dec 05, 2023
7.780
7.780
7.210
7.280
262,784
-0.59(-7.50%)
Dec 04, 2023
7.420
7.980
7.420
7.870
413,625
+0.40(+5.35%)
Dec 01, 2023
6.850
7.510
6.670
7.470
316,882
+0.56(+8.10%)
Nov 30, 2023
7.580
7.615
6.870
6.910
317,441
-0.64(-8.48%)
Nov 29, 2023
7.420
7.690
7.340
7.550
358,869
+0.30(+4.14%)
Nov 28, 2023
7.360
7.360
7.090
7.250
195,029
-0.13(-1.76%)
Nov 27, 2023
7.520
7.660
7.370
7.380
271,804
-0.25(-3.28%)
Nov 24, 2023
7.530
7.700
7.510
7.630
94,798
+0.06(+0.79%)
Nov 22, 2023
7.480
7.650
7.360
7.570
175,704
+0.14(+1.88%)
Nov 21, 2023
7.570
7.580
7.400
7.430
185,692
-0.28(-3.63%)
Nov 20, 2023
7.520
7.830
7.460
7.710
227,947
+0.19(+2.53%)
Nov 17, 2023
7.470
7.590
7.390
7.520
315,410
+0.23(+3.16%)
Nov 16, 2023
7.680
7.720
7.210
7.290
264,412
-0.32(-4.20%)
Nov 15, 2023
7.490
7.800
7.310
7.610
587,453
+0.20(+2.70%)
Nov 14, 2023
7.180
7.540
7.080
7.410
470,222
+0.79(+11.93%)
Nov 13, 2023
6.860
6.860
6.490
6.620
319,342
-0.23(-3.36%)
Nov 10, 2023
6.810
7.010
6.590
6.850
328,211
+0.16(+2.39%)
Nov 09, 2023
6.970
7.030
6.620
6.690
348,385
-0.23(-3.32%)
Nov 08, 2023
6.840
6.950
6.570
6.920
328,325
+0.01(+0.14%)
Nov 07, 2023
7.010
7.090
6.690
6.910
472,008
-0.17(-2.40%)
Nov 06, 2023
7.200
7.485
6.980
7.080
589,316
-0.12(-1.67%)
Nov 03, 2023
6.470
7.430
6.470
7.200
848,513
+1.10(+18.03%)
Nov 02, 2023
5.190
6.150
5.165
6.100
784,080
+0.96(+18.68%)
Nov 01, 2023
5.430
5.515
5.060
5.140
460,791
-0.33(-6.03%)
Oct 31, 2023
5.430
5.630
5.395
5.470
561,254
+0.00(+0.00%)
Oct 30, 2023
5.290
5.540
5.228
5.470
546,451
+0.26(+4.99%)
Oct 27, 2023
5.450
5.450
5.162
5.210
452,721
-0.22(-4.05%)
Oct 26, 2023
5.820
5.820
5.230
5.430
313,887
-0.35(-6.06%)
Oct 25, 2023
6.000
6.030
5.770
5.780
390,246
-0.32(-5.25%)
Oct 24, 2023
6.200
6.270
5.990
6.100
330,994
-0.02(-0.33%)
Oct 23, 2023
6.110
6.410
6.000
6.120
394,920
-0.01(-0.16%)
Oct 20, 2023
6.110
6.280
5.890
6.130
401,835
+0.03(+0.49%)
Oct 19, 2023
6.320
6.340
6.020
6.100
375,245
-0.19(-3.02%)
Oct 18, 2023
6.000
6.320
5.980
6.290
392,233
+0.12(+1.94%)
Oct 17, 2023
5.810
6.330
5.810
6.170
648,643
+0.27(+4.58%)
Oct 16, 2023
5.120
5.940
5.070
5.900
867,421
+0.83(+16.37%)
Oct 13, 2023
5.190
5.300
5.050
5.070
342,445
-0.13(-2.50%)
Oct 12, 2023
5.400
5.450
5.179
5.200
330,800
-0.18(-3.35%)
Oct 11, 2023
5.630
5.780
5.340
5.380
348,022
-0.25(-4.44%)
Oct 10, 2023
5.070
5.760
5.050
5.630
608,191
+0.59(+11.71%)
Oct 09, 2023
4.980
5.070
4.847
5.040
362,032
-0.02(-0.40%)
Oct 06, 2023
4.930
5.190
4.900
5.060
384,588
+0.05(+1.10%)
Oct 05, 2023
5.020
5.120
4.920
5.005
607,935
+0.00(+0.10%)
Oct 04, 2023
5.020
5.120
4.890
5.000
522,578
-0.01(-0.20%)
Oct 03, 2023
5.180
5.210
4.950
5.010
599,245
-0.21(-4.02%)
Oct 02, 2023
5.420
5.480
5.000
5.220
743,576
-0.26(-4.74%)
Sep 29, 2023
5.650
5.860
5.470
5.480
497,639
-0.10(-1.79%)
Sep 28, 2023
5.540
5.830
5.490
5.580
548,744
+0.06(+1.09%)
Sep 27, 2023
5.730
5.800
5.480
5.520
407,001
-0.14(-2.39%)
Sep 26, 2023
5.810
5.970
5.560
5.655
550,897
-0.23(-3.99%)
Sep 25, 2023
6.050
5.930
5.840
5.890
429,747
-0.17(-2.81%)
Sep 22, 2023
6.420
6.440
6.050
6.060
337,844
-0.34(-5.31%)
Sep 21, 2023
6.360
6.540
6.270
6.400
308,307
-0.05(-0.78%)
Sep 20, 2023
6.750
6.850
6.430
6.450
387,285
-0.23(-3.44%)
Sep 19, 2023
6.900
6.935
6.640
6.680
269,319
-0.22(-3.19%)
Sep 18, 2023
7.120
7.220
6.880
6.900
334,794
-0.19(-2.68%)
Sep 15, 2023
7.330
7.630
7.000
7.090
1,713,089
-0.25(-3.41%)
Sep 14, 2023
6.650
7.365
6.580
7.340
518,899
+0.79(+12.06%)
Sep 13, 2023
6.660
6.680
6.360
6.550
467,112
-0.09(-1.36%)
Sep 12, 2023
6.820
6.850
6.540
6.640
589,786
-0.17(-2.50%)
Sep 11, 2023
6.180
6.870
5.970
6.810
1,244,442
+0.64(+10.37%)
Sep 08, 2023
5.880
6.210
5.790
6.170
729,248
+0.29(+4.93%)
Sep 07, 2023
6.000
6.140
5.410
5.880
1,285,685
-0.23(-3.76%)
Sep 06, 2023
6.630
6.630
5.920
6.110
840,675
-0.40(-6.22%)
Sep 05, 2023
6.970
7.000
6.280
6.515
1,078,911
-0.64(-8.88%)
Sep 01, 2023
7.690
7.690
6.860
7.150
714,645
-0.49(-6.41%)
Aug 31, 2023
7.760
7.890
7.620
7.640
287,413
-0.11(-1.42%)
Aug 30, 2023
7.810
7.910
7.730
7.750
166,703
-0.03(-0.39%)
Aug 29, 2023
7.750
7.880
7.590
7.780
281,978
+0.04(+0.52%)
Aug 28, 2023
7.600
7.889
7.600
7.740
253,282
+0.12(+1.64%)
Aug 25, 2023
7.710
7.760
7.580
7.615
190,596
-0.01(-0.20%)
Aug 24, 2023
7.780
7.880
7.580
7.630
335,801
-0.22(-2.80%)
Aug 23, 2023
7.860
7.970
7.790
7.850
316,022
-0.02(-0.25%)
Aug 22, 2023
8.200
8.290
7.865
7.870
301,634
-0.29(-3.55%)
Aug 21, 2023
8.460
8.500
8.130
8.160
322,194
-0.35(-4.11%)
Aug 18, 2023
8.580
8.760
8.460
8.510
279,425
-0.20(-2.30%)
Aug 17, 2023
8.680
8.900
8.550
8.710
215,140
+0.03(+0.35%)
Aug 16, 2023
9.040
9.190
8.650
8.680
209,243
-0.43(-4.72%)
Aug 15, 2023
9.220
9.220
8.870
9.110
191,551
-0.19(-2.04%)
Aug 14, 2023
9.980
10.09
9.260
9.300
323,525
-0.75(-7.46%)
Aug 11, 2023
9.870
10.09
9.870
10.05
253,136
+0.17(+1.72%)
Aug 10, 2023
9.890
10.22
9.560
9.880
315,684
+0.01(+0.10%)
Aug 09, 2023
10.39
10.54
9.800
9.870
336,480
-0.60(-5.73%)
Aug 08, 2023
10.30
10.56
9.900
10.47
420,607
+0.10(+0.96%)
Aug 07, 2023
10.64
11.02
10.25
10.37
347,871
-0.45(-4.16%)
Aug 04, 2023
9.480
10.83
9.480
10.82
366,261
+1.28(+13.42%)
Aug 03, 2023
9.690
9.690
9.500
9.540
157,526
-0.17(-1.75%)
Aug 02, 2023
9.600
9.720
9.491
9.710
140,425
-0.06(-0.61%)
Aug 01, 2023
9.820
9.820
9.470
9.770
167,271
-0.09(-0.91%)
Jul 31, 2023
9.690
9.950
9.690
9.860
233,009
+0.21(+2.18%)
Jul 28, 2023
9.650
9.800
9.560
9.650
140,710
+0.12(+1.26%)
Jul 27, 2023
9.710
9.850
9.420
9.530
330,510
-0.07(-0.73%)
Jul 26, 2023
9.420
9.700
9.420
9.600
132,274
+0.19(+2.02%)
Jul 25, 2023
9.700
9.810
9.400
9.410
172,865
-0.33(-3.39%)
Jul 24, 2023
9.600
9.810
9.580
9.740
139,913
+0.10(+1.04%)
Jul 21, 2023
10.07
10.11
9.620
9.640
195,274
-0.36(-3.60%)
Jul 20, 2023
10.27
10.33
9.870
10.00
154,909
-0.32(-3.10%)
Jul 19, 2023
10.09
10.48
10.09
10.32
261,624
+0.18(+1.78%)
Jul 18, 2023
9.700
10.29
9.700
10.14
174,464
+0.40(+4.11%)
Jul 17, 2023
9.650
9.870
9.570
9.740
226,543
+0.07(+0.72%)
Jul 14, 2023
9.720
9.720
9.380
9.670
249,703
-0.05(-0.51%)
Jul 13, 2023
9.700
9.810
9.540
9.720
226,471
+0.03(+0.31%)
Jul 12, 2023
9.780
9.800
9.570
9.690
163,921
+0.21(+2.22%)
Jul 11, 2023
9.470
9.565
9.420
9.480
159,451
+0.06(+0.64%)
Jul 10, 2023
9.310
9.680
9.310
9.420
212,544
+0.07(+0.75%)
Jul 07, 2023
8.770
9.420
8.770
9.350
417,775
+0.56(+6.37%)
Jul 06, 2023
8.770
8.875
8.560
8.790
224,008
-0.15(-1.68%)
Jul 05, 2023
9.140
9.150
8.910
8.940
284,143
-0.31(-3.35%)
Jul 03, 2023
9.180
9.340
9.160
9.250
79,514
+0.10(+1.09%)
Jun 30, 2023
9.290
9.370
9.110
9.150
238,264
-0.06(-0.65%)
Jun 29, 2023
9.120
9.320
9.120
9.210
248,757
+0.06(+0.66%)
Jun 28, 2023
9.170
9.265
9.020
9.150
299,130
-0.04(-0.38%)
Jun 27, 2023
8.520
9.235
8.440
9.185
331,730
+0.67(+7.81%)
Jun 26, 2023
7.860
8.600
7.860
8.520
477,318
+0.64(+8.12%)
Jun 23, 2023
7.630
7.930
7.620
7.880
1,744,148
+0.10(+1.29%)
Jun 22, 2023
8.280
8.280
7.740
7.780
722,123
-0.52(-6.27%)
Jun 21, 2023
8.150
8.330
7.960
8.300
456,306
+0.10(+1.22%)
Jun 20, 2023
8.230
8.280
8.060
8.200
520,710
-0.08(-0.97%)
Jun 16, 2023
8.210
8.320
7.915
8.280
1,196,114
+0.18(+2.22%)
Jun 15, 2023
8.040
8.150
7.880
8.100
602,206
+0.04(+0.50%)
Jun 14, 2023
8.480
8.610
8.025
8.060
649,310
-0.38(-4.50%)
Jun 13, 2023
8.470
8.715
8.430
8.440
337,063
+0.07(+0.84%)
Jun 12, 2023
8.460
8.584
8.330
8.370
239,249
-0.03(-0.36%)
Jun 09, 2023
8.620
8.690
8.300
8.400
242,738
-0.19(-2.21%)
Jun 08, 2023
8.720
8.845
8.450
8.590
253,281
-0.20(-2.28%)
Jun 07, 2023
8.440
8.840
8.440
8.790
479,133
+0.48(+5.78%)
Jun 06, 2023
7.900
8.340
7.800
8.310
431,387
+0.42(+5.32%)
Jun 05, 2023
8.160
8.160
7.700
7.890
273,173
-0.34(-4.13%)
Jun 02, 2023
7.880
8.250
7.770
8.230
264,114
+0.55(+7.16%)
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.