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
Aware Inc
(NQ:
AWRE
)
1.820
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2022
2.800
2.800
2.720
2.720
12,842
-0.08(-2.85%)
May 27, 2022
2.770
2.805
2.720
2.800
7,699
+0.06(+2.37%)
May 26, 2022
2.730
2.760
2.726
2.735
7,754
-0.02(-0.55%)
May 25, 2022
2.690
2.750
2.690
2.750
2,301
+0.06(+2.23%)
May 24, 2022
2.730
2.730
2.650
2.690
2,798
-0.03(-1.10%)
May 23, 2022
2.700
2.750
2.627
2.720
6,001
+0.08(+3.03%)
May 20, 2022
2.740
2.740
2.621
2.640
10,926
-0.10(-3.65%)
May 19, 2022
2.760
2.760
2.630
2.740
12,727
-0.04(-1.44%)
May 18, 2022
2.700
2.780
2.660
2.780
14,066
+0.03(+1.09%)
May 17, 2022
2.660
2.770
2.520
2.750
9,896
+0.10(+3.77%)
May 16, 2022
2.670
2.750
2.650
2.650
14,650
-0.02(-0.75%)
May 13, 2022
2.560
2.670
2.540
2.670
2,650
+0.12(+4.71%)
May 12, 2022
2.640
2.640
2.550
2.550
7,488
-0.03(-1.16%)
May 11, 2022
2.660
2.730
2.580
2.580
3,058
-0.06(-2.30%)
May 10, 2022
2.690
2.725
2.630
2.641
5,647
-0.05(-1.83%)
May 09, 2022
2.670
2.739
2.630
2.690
9,266
+0.02(+0.75%)
May 06, 2022
2.650
2.830
2.630
2.670
24,229
-0.02(-0.74%)
May 05, 2022
2.760
2.760
2.650
2.690
22,024
-0.21(-7.24%)
May 04, 2022
2.680
2.930
2.680
2.900
15,986
+0.23(+8.61%)
May 03, 2022
2.690
2.770
2.670
2.670
8,715
-0.04(-1.48%)
May 02, 2022
2.760
2.780
2.680
2.710
5,372
-0.09(-3.21%)
Apr 29, 2022
2.820
2.820
2.767
2.800
10,066
-0.03(-0.88%)
Apr 28, 2022
2.890
2.890
2.760
2.825
6,705
-0.03(-1.22%)
Apr 27, 2022
2.830
2.860
2.770
2.860
4,119
+0.06(+2.14%)
Apr 26, 2022
2.770
2.850
2.760
2.800
33,994
-0.02(-0.71%)
Apr 25, 2022
2.780
2.830
2.720
2.820
1,971
+0.05(+1.81%)
Apr 22, 2022
2.770
2.890
2.760
2.770
14,967
-0.04(-1.42%)
Apr 21, 2022
2.882
2.882
2.810
2.810
3,787
-0.04(-1.40%)
Apr 20, 2022
2.860
2.930
2.810
2.850
3,086
+0.05(+1.79%)
Apr 19, 2022
2.810
3.010
2.800
2.800
13,422
+0.00(+0.00%)
Apr 18, 2022
2.780
3.000
2.730
2.800
6,664
+0.09(+3.32%)
Apr 14, 2022
3.000
3.000
2.710
2.710
33,154
-0.26(-8.76%)
Apr 13, 2022
2.770
3.100
2.767
2.970
56,491
+0.19(+6.84%)
Apr 12, 2022
2.880
2.965
2.780
2.780
11,655
-0.03(-1.07%)
Apr 11, 2022
2.630
2.810
2.630
2.810
16,394
+0.05(+1.81%)
Apr 08, 2022
2.770
2.790
2.701
2.760
13,755
-0.01(-0.36%)
Apr 07, 2022
2.770
2.812
2.735
2.770
5,151
+0.00(+0.00%)
Apr 06, 2022
2.900
2.900
2.750
2.770
28,007
-0.13(-4.48%)
Apr 05, 2022
2.930
3.000
2.900
2.900
6,013
-0.06(-2.03%)
Apr 04, 2022
2.940
3.090
2.940
2.960
16,545
-0.01(-0.34%)
Apr 01, 2022
3.100
3.100
2.927
2.970
6,276
-0.03(-1.00%)
Mar 31, 2022
2.940
3.053
2.940
3.000
4,698
-0.02(-0.83%)
Mar 30, 2022
3.190
3.190
3.010
3.025
6,300
+0.00(+0.17%)
Mar 29, 2022
3.065
3.065
3.000
3.020
18,953
+0.01(+0.33%)
Mar 28, 2022
3.045
3.075
3.000
3.010
9,363
-0.13(-4.13%)
Mar 25, 2022
3.060
3.150
3.020
3.140
12,591
+0.04(+1.29%)
Mar 24, 2022
3.090
3.130
3.050
3.100
11,148
+0.03(+0.98%)
Mar 23, 2022
3.010
3.150
3.010
3.070
3,342
-0.06(-1.92%)
Mar 22, 2022
3.030
3.140
3.020
3.130
5,741
-0.08(-2.49%)
Mar 21, 2022
3.200
3.220
3.020
3.210
4,546
+0.03(+0.94%)
Mar 18, 2022
3.050
3.180
3.000
3.180
18,381
+0.13(+4.26%)
Mar 17, 2022
2.980
3.050
2.980
3.050
5,196
+0.05(+1.67%)
Mar 16, 2022
3.030
3.030
3.000
3.000
5,838
+0.00(+0.00%)
Mar 15, 2022
2.870
3.030
2.870
3.000
11,506
+0.05(+1.69%)
Mar 14, 2022
3.040
3.070
2.900
2.950
13,543
-0.06(-1.99%)
Mar 11, 2022
2.960
3.035
2.900
3.010
21,367
+0.01(+0.33%)
Mar 10, 2022
3.070
3.070
2.950
3.000
18,263
-0.04(-1.32%)
Mar 09, 2022
2.970
3.050
2.940
3.040
30,848
+0.07(+2.36%)
Mar 08, 2022
2.950
2.990
2.930
2.970
9,392
+0.02(+0.68%)
Mar 07, 2022
3.120
3.150
2.950
2.950
32,313
-0.20(-6.35%)
Mar 04, 2022
3.100
3.250
3.100
3.150
16,160
-0.11(-3.37%)
Mar 03, 2022
3.450
3.456
3.130
3.260
14,936
-0.19(-5.51%)
Mar 02, 2022
3.410
3.570
3.380
3.450
18,479
+0.08(+2.37%)
Mar 01, 2022
3.330
3.490
3.330
3.370
7,524
+0.03(+0.90%)
Feb 28, 2022
3.400
3.480
3.220
3.340
14,117
-0.01(-0.30%)
Feb 25, 2022
3.400
3.470
3.260
3.350
12,273
-0.18(-5.10%)
Feb 24, 2022
3.106
3.550
3.070
3.530
9,319
+0.28(+8.62%)
Feb 23, 2022
3.320
3.380
3.140
3.250
18,412
-0.06(-1.81%)
Feb 22, 2022
3.490
3.490
3.140
3.310
25,743
-0.18(-5.16%)
Feb 18, 2022
3.490
0
-0.11(-3.06%)
Feb 17, 2022
3.720
3.800
3.440
3.600
107,866
+0.35(+10.77%)
Feb 16, 2022
3.480
3.480
3.250
3.250
10,596
-0.24(-6.88%)
Feb 15, 2022
3.600
3.625
3.430
3.490
23,334
-0.09(-2.51%)
Feb 14, 2022
3.310
3.780
3.090
3.580
275,600
+0.31(+9.48%)
Feb 11, 2022
3.270
3.450
3.270
3.270
15,730
-0.06(-1.80%)
Feb 10, 2022
3.500
3.500
3.270
3.330
8,014
+0.06(+1.83%)
Feb 09, 2022
3.130
3.400
2.780
3.270
183,343
+0.41(+14.34%)
Feb 08, 2022
2.810
2.910
2.700
2.860
14,021
+0.01(+0.35%)
Feb 07, 2022
2.850
2.895
2.810
2.850
5,816
-0.01(-0.35%)
Feb 04, 2022
2.830
2.890
2.830
2.860
5,612
-0.05(-1.72%)
Feb 03, 2022
2.990
2.910
29,445
-0.03(-1.02%)
Feb 02, 2022
2.863
2.997
2.863
2.940
45,886
+0.04(+1.38%)
Feb 01, 2022
2.890
2.950
2.770
2.900
5,491
-0.05(-1.69%)
Jan 31, 2022
2.760
2.950
12,049
+0.21(+7.66%)
Jan 28, 2022
2.650
2.770
2.650
2.740
6,349
+0.03(+1.11%)
Jan 27, 2022
2.890
2.890
2.710
2.710
8,376
-0.09(-3.21%)
Jan 26, 2022
2.800
2.901
2.800
2.800
6,092
+0.00(+0.00%)
Jan 25, 2022
2.770
2.800
2.700
2.800
60,666
+0.03(+1.18%)
Jan 24, 2022
2.810
2.910
2.750
2.767
15,233
-0.13(-4.57%)
Jan 21, 2022
2.980
3.060
2.890
2.900
16,860
-0.12(-3.97%)
Jan 20, 2022
3.060
3.160
2.950
3.020
35,865
-0.06(-1.95%)
Jan 19, 2022
3.100
3.100
3.060
3.080
9,879
+0.06(+1.99%)
Jan 18, 2022
3.050
3.084
2.970
3.020
15,948
-0.02(-0.66%)
Jan 14, 2022
3.040
0
+0.04(+1.33%)
Jan 13, 2022
3.070
3.070
3.000
3.000
6,161
-0.10(-3.23%)
Jan 12, 2022
3.040
3.180
3.040
3.100
2,472
+0.03(+0.98%)
Jan 11, 2022
3.100
3.160
3.050
3.070
6,539
+0.03(+0.99%)
Jan 10, 2022
3.070
3.100
3.030
3.040
11,992
-0.03(-0.98%)
Jan 07, 2022
3.060
3.100
3.000
3.070
11,846
+0.03(+0.99%)
Jan 06, 2022
3.189
3.190
2.990
3.040
19,767
-0.13(-4.10%)
Jan 05, 2022
3.200
3.230
3.150
3.170
10,671
-0.02(-0.63%)
Jan 04, 2022
3.240
3.270
3.180
3.190
3,218
-0.02(-0.62%)
Jan 03, 2022
3.150
3.264
3.150
3.210
6,946
+0.06(+1.90%)
Dec 31, 2021
3.200
3.210
3.150
3.150
20,221
-0.04(-1.23%)
Dec 30, 2021
3.159
3.300
3.154
3.189
19,171
-0.01(-0.33%)
Dec 29, 2021
3.240
3.350
3.200
3.200
13,515
+0.03(+0.95%)
Dec 28, 2021
3.180
3.225
3.170
3.170
10,868
-0.03(-0.94%)
Dec 27, 2021
3.150
3.309
3.150
3.200
98,334
+0.02(+0.63%)
Dec 23, 2021
3.190
3.240
3.180
3.180
2,377
+0.00(+0.00%)
Dec 22, 2021
3.190
3.346
3.170
3.180
43,230
+0.02(+0.63%)
Dec 21, 2021
3.110
3.270
3.110
3.160
36,748
+0.04(+1.28%)
Dec 20, 2021
3.300
3.320
3.110
3.120
10,696
-0.23(-6.87%)
Dec 17, 2021
3.340
3.430
3.280
3.350
70,933
+0.01(+0.30%)
Dec 16, 2021
3.380
3.520
3.300
3.340
59,347
-0.05(-1.47%)
Dec 15, 2021
3.380
3.390
3.300
3.390
20,409
+0.04(+1.19%)
Dec 14, 2021
3.400
3.478
3.350
3.350
13,360
-0.03(-0.89%)
Dec 13, 2021
3.390
3.550
3.205
3.380
30,692
-0.06(-1.74%)
Dec 10, 2021
3.440
3.550
3.330
3.440
53,560
+0.00(+0.00%)
Dec 09, 2021
3.100
3.470
3.100
3.440
247,169
+0.40(+13.34%)
Dec 08, 2021
2.979
3.050
2.970
3.035
74,673
+0.06(+1.85%)
Dec 07, 2021
2.910
3.010
2.910
2.980
74,947
+0.07(+2.41%)
Dec 06, 2021
2.900
2.920
2.850
2.910
40,082
+0.02(+0.69%)
Dec 03, 2021
2.902
2.902
2.870
2.890
40,161
-0.03(-1.03%)
Dec 02, 2021
2.950
2.960
2.900
2.920
23,653
-0.05(-1.68%)
Dec 01, 2021
3.000
3.020
2.970
2.970
40,284
-0.03(-1.00%)
Nov 30, 2021
2.930
3.000
2.930
3.000
43,354
+0.05(+1.69%)
Nov 29, 2021
3.000
3.030
2.950
2.950
33,156
-0.06(-1.99%)
Nov 26, 2021
3.030
3.040
2.980
3.010
3,325
-0.05(-1.63%)
Nov 24, 2021
2.990
3.060
2.990
3.060
37,982
+0.06(+2.00%)
Nov 23, 2021
3.050
3.050
2.990
3.000
11,146
-0.03(-0.99%)
Nov 22, 2021
3.050
3.190
3.000
3.030
101,371
-0.01(-0.33%)
Nov 19, 2021
3.050
3.090
3.030
3.040
33,297
-0.03(-0.98%)
Nov 18, 2021
3.090
3.091
3.070
3.070
45,564
-0.03(-0.97%)
Nov 17, 2021
3.110
3.120
3.100
3.100
25,682
-0.04(-1.27%)
Nov 16, 2021
3.150
3.160
3.140
3.140
68,300
-0.04(-1.26%)
Nov 15, 2021
3.230
3.230
3.150
3.180
19,509
-0.07(-2.15%)
Nov 12, 2021
3.280
3.300
3.230
3.250
26,579
-0.04(-1.22%)
Nov 11, 2021
3.260
3.330
3.250
3.290
30,989
+0.04(+1.23%)
Nov 10, 2021
3.380
3.250
52,172
-0.12(-3.56%)
Nov 09, 2021
3.450
3.450
3.260
3.370
21,359
+0.02(+0.60%)
Nov 08, 2021
3.400
3.440
3.310
3.350
26,898
-0.09(-2.62%)
Nov 05, 2021
3.500
3.540
3.430
3.440
30,050
-0.06(-1.71%)
Nov 04, 2021
3.450
3.560
3.440
3.500
383,746
+0.04(+1.16%)
Nov 03, 2021
3.500
3.516
3.400
3.460
72,455
-0.07(-1.98%)
Nov 02, 2021
3.520
3.545
3.400
3.530
109,597
+0.00(+0.00%)
Nov 01, 2021
3.550
3.630
3.460
3.530
30,824
+0.01(+0.28%)
Oct 29, 2021
3.520
3.590
3.505
3.520
19,833
-0.03(-0.85%)
Oct 28, 2021
3.610
3.610
3.520
3.550
51,383
-0.03(-0.84%)
Oct 27, 2021
3.820
3.950
3.580
3.580
102,674
-0.22(-5.79%)
Oct 26, 2021
3.750
3.800
23,879
+0.05(+1.33%)
Oct 25, 2021
3.850
3.850
3.750
3.750
16,003
-0.10(-2.63%)
Oct 22, 2021
3.950
3.990
3.851
3.851
11,172
-0.16(-3.96%)
Oct 21, 2021
4.060
4.100
4.000
4.010
3,729
+0.02(+0.50%)
Oct 20, 2021
3.871
4.053
3.871
3.990
16,194
+0.01(+0.25%)
Oct 19, 2021
3.870
4.055
3.870
3.980
31,670
+0.11(+2.84%)
Oct 18, 2021
3.900
3.960
3.840
3.870
56,762
-0.11(-2.76%)
Oct 15, 2021
4.037
4.050
3.930
3.980
21,844
-0.08(-1.97%)
Oct 14, 2021
4.020
4.060
3.980
4.060
30,575
+0.08(+2.01%)
Oct 13, 2021
4.070
4.070
3.980
3.980
31,024
+0.00(+0.00%)
Oct 12, 2021
4.060
4.060
3.980
3.980
26,002
-0.07(-1.73%)
Oct 11, 2021
3.990
4.069
3.980
4.050
2,252
+0.06(+1.50%)
Oct 08, 2021
4.040
4.080
3.970
3.990
105,573
+0.00(+0.00%)
Oct 07, 2021
4.000
4.092
3.990
3.990
5,263
-0.01(-0.25%)
Oct 06, 2021
4.080
4.080
3.980
4.000
6,782
-0.09(-2.20%)
Oct 05, 2021
3.960
4.090
3.960
4.090
10,673
+0.12(+3.02%)
Oct 04, 2021
4.080
4.090
3.959
3.970
12,059
-0.13(-3.17%)
Oct 01, 2021
4.150
4.160
4.020
4.100
9,666
+0.09(+2.24%)
Sep 30, 2021
4.050
4.111
4.010
4.010
7,660
-0.07(-1.72%)
Sep 29, 2021
3.990
4.160
3.980
4.080
17,476
+0.08(+2.00%)
Sep 28, 2021
4.070
4.079
4.000
4.000
6,045
-0.10(-2.44%)
Sep 27, 2021
3.950
4.180
3.950
4.100
9,448
+0.16(+4.16%)
Sep 24, 2021
3.980
4.004
3.920
3.936
10,334
-0.05(-1.35%)
Sep 23, 2021
3.900
3.990
3.880
3.990
10,467
+0.08(+2.05%)
Sep 22, 2021
3.970
4.100
3.900
3.910
43,570
-0.07(-1.76%)
Sep 21, 2021
4.010
4.093
3.940
3.980
41,324
-0.02(-0.50%)
Sep 20, 2021
4.090
4.090
3.910
4.000
67,540
-0.20(-4.76%)
Sep 17, 2021
3.980
4.250
3.930
4.200
87,233
+0.17(+4.22%)
Sep 16, 2021
4.000
4.040
3.935
4.030
15,491
+0.03(+0.75%)
Sep 15, 2021
4.000
4.016
3.930
4.000
24,170
-0.02(-0.50%)
Sep 14, 2021
4.190
4.191
4.000
4.020
21,535
-0.15(-3.60%)
Sep 13, 2021
4.050
4.200
4.000
4.170
44,401
+0.16(+3.99%)
Sep 10, 2021
3.890
4.030
3.800
4.010
31,803
+0.12(+3.06%)
Sep 09, 2021
3.960
4.015
3.860
3.891
63,187
-0.07(-1.74%)
Sep 08, 2021
4.000
4.040
3.920
3.960
14,207
-0.01(-0.25%)
Sep 07, 2021
4.050
4.119
3.940
3.970
65,505
-0.10(-2.46%)
Sep 03, 2021
4.060
4.130
3.989
4.070
8,848
-0.01(-0.25%)
Sep 02, 2021
4.110
4.120
4.060
4.080
16,918
-0.04(-0.97%)
Sep 01, 2021
4.120
4.149
4.080
4.120
13,413
+0.03(+0.73%)
Aug 31, 2021
4.020
4.090
4.000
4.090
14,838
+0.04(+0.99%)
Aug 30, 2021
4.000
4.140
4.000
4.050
14,305
+0.09(+2.27%)
Aug 27, 2021
3.980
4.040
3.960
3.960
10,687
-0.05(-1.25%)
Aug 26, 2021
4.060
4.150
3.922
4.010
33,613
-0.02(-0.50%)
Aug 25, 2021
4.040
4.040
3.950
4.030
9,196
+0.07(+1.77%)
Aug 24, 2021
3.930
4.090
3.930
3.960
12,303
+0.01(+0.25%)
Aug 23, 2021
3.970
4.030
3.920
3.950
8,025
+0.02(+0.51%)
Aug 20, 2021
4.040
4.040
3.910
3.930
22,933
-0.08(-2.00%)
Aug 19, 2021
3.850
4.010
3.849
4.010
16,425
+0.02(+0.50%)
Aug 18, 2021
3.950
3.990
3.910
3.990
10,298
+0.07(+1.79%)
Aug 17, 2021
3.900
4.070
3.800
3.920
18,153
-0.04(-1.01%)
Aug 16, 2021
3.865
4.053
3.814
3.960
17,967
+0.01(+0.25%)
Aug 13, 2021
4.100
4.130
3.920
3.950
27,070
-0.12(-2.95%)
Aug 12, 2021
4.050
4.170
4.050
4.070
17,681
+0.02(+0.49%)
Aug 11, 2021
3.970
4.050
3.960
4.050
28,884
+0.11(+2.79%)
Aug 10, 2021
4.040
4.090
3.920
3.940
42,277
-0.11(-2.72%)
Aug 09, 2021
4.140
4.150
4.050
4.050
13,372
-0.08(-1.94%)
Aug 06, 2021
4.200
4.200
4.020
4.130
43,379
-0.07(-1.67%)
Aug 05, 2021
4.060
4.200
4.000
4.200
67,222
+0.12(+2.94%)
Aug 04, 2021
4.070
4.150
4.000
4.080
37,459
-0.01(-0.24%)
Aug 03, 2021
4.150
4.150
4.055
4.090
127,875
+0.03(+0.74%)
Aug 02, 2021
4.040
4.270
4.010
4.060
251,860
+0.08(+2.01%)
Jul 30, 2021
3.840
3.990
3.810
3.980
41,036
+0.14(+3.65%)
Jul 29, 2021
3.780
3.840
3.631
3.840
41,058
+0.17(+4.63%)
Jul 28, 2021
3.830
3.830
3.630
3.670
59,614
-0.01(-0.27%)
Jul 27, 2021
3.630
3.709
3.620
3.680
13,476
-0.02(-0.54%)
Jul 26, 2021
3.720
3.800
3.590
3.700
30,477
+0.02(+0.54%)
Jul 23, 2021
3.722
3.722
3.620
3.680
8,575
+0.00(+0.00%)
Jul 22, 2021
3.690
3.735
3.636
3.680
2,770
+0.01(+0.27%)
Jul 21, 2021
3.650
3.748
3.615
3.670
8,313
+0.02(+0.55%)
Jul 20, 2021
3.640
3.780
3.630
3.650
32,294
-0.01(-0.27%)
Jul 19, 2021
3.620
3.670
3.500
3.660
20,754
+0.16(+4.57%)
Jul 16, 2021
3.540
3.580
3.500
3.500
15,617
-0.05(-1.41%)
Jul 15, 2021
3.620
3.627
3.520
3.550
13,092
-0.09(-2.48%)
Jul 14, 2021
3.650
3.690
3.640
3.640
6,098
-0.06(-1.62%)
Jul 13, 2021
3.860
3.860
3.620
3.700
6,706
+0.04(+1.09%)
Jul 12, 2021
3.630
3.789
3.550
3.660
24,225
+0.02(+0.55%)
Jul 09, 2021
3.530
3.690
3.510
3.640
26,797
+0.11(+3.12%)
Jul 08, 2021
3.510
3.594
3.500
3.530
18,138
-0.01(-0.28%)
Jul 07, 2021
3.650
3.651
3.510
3.540
42,222
-0.13(-3.54%)
Jul 06, 2021
3.720
3.755
3.650
3.670
28,398
-0.02(-0.54%)
Jul 02, 2021
3.690
3.797
3.690
3.690
5,997
-0.03(-0.81%)
Jul 01, 2021
3.820
3.841
3.710
3.720
11,074
+0.02(+0.54%)
Jun 30, 2021
3.830
3.850
3.700
3.700
22,803
-0.13(-3.39%)
Jun 29, 2021
3.950
3.950
3.830
3.830
16,376
-0.09(-2.30%)
Jun 28, 2021
3.810
3.990
3.810
3.920
19,238
+0.14(+3.70%)
Jun 25, 2021
4.040
4.040
3.760
3.780
84,473
-0.23(-5.74%)
Jun 24, 2021
3.950
4.040
3.920
4.010
51,627
+0.13(+3.35%)
Jun 23, 2021
3.890
3.957
3.760
3.880
35,659
+0.03(+0.78%)
Jun 22, 2021
3.760
4.080
3.690
3.850
46,683
+0.15(+4.05%)
Jun 21, 2021
3.690
3.790
3.660
3.700
13,272
-0.04(-1.07%)
Jun 18, 2021
3.700
3.776
3.660
3.740
17,836
-0.03(-0.80%)
Jun 17, 2021
3.900
3.940
3.680
3.770
11,568
-0.05(-1.31%)
Jun 16, 2021
3.910
4.039
3.800
3.820
19,687
-0.11(-2.80%)
Jun 15, 2021
4.000
4.010
3.930
3.930
16,286
-0.09(-2.24%)
Jun 14, 2021
4.050
4.080
4.010
4.020
12,280
-0.03(-0.74%)
Jun 11, 2021
4.000
4.139
4.000
4.050
48,932
+0.00(+0.00%)
Jun 10, 2021
4.000
4.090
3.960
4.050
71,526
+0.03(+0.75%)
Jun 09, 2021
3.950
4.050
3.940
4.020
102,764
+0.08(+2.03%)
Jun 08, 2021
3.940
3.987
3.910
3.940
18,745
+0.04(+1.03%)
Jun 07, 2021
3.870
3.950
3.840
3.900
52,398
+0.06(+1.56%)
Jun 04, 2021
3.780
3.910
3.720
3.840
71,700
+0.12(+3.23%)
Jun 03, 2021
3.770
3.850
3.650
3.720
77,090
-0.03(-0.80%)
Jun 02, 2021
3.750
3.760
3.690
3.750
21,693
+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.