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
Dave Inc
(NQ:
DAVE
)
41.20
-0.11 (-0.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
48.00
49.00
43.74
45.06
170,051
-2.41(-5.08%)
May 30, 2024
44.66
47.60
43.94
47.47
302,749
+2.93(+6.58%)
May 29, 2024
42.76
44.90
42.60
44.54
144,409
+1.43(+3.32%)
May 28, 2024
42.62
43.11
41.11
43.11
174,274
+0.94(+2.23%)
May 24, 2024
43.78
44.54
41.74
42.17
253,436
-1.43(-3.28%)
May 23, 2024
44.15
45.70
42.83
43.60
95,863
-0.86(-1.93%)
May 22, 2024
45.25
45.63
43.45
44.46
103,408
-0.75(-1.66%)
May 21, 2024
46.50
46.51
44.50
45.21
173,520
-1.44(-3.09%)
May 20, 2024
50.06
50.20
46.37
46.65
116,852
-3.18(-6.38%)
May 17, 2024
49.56
51.55
49.01
49.83
117,082
-0.12(-0.24%)
May 16, 2024
49.70
50.44
46.82
49.95
188,741
+0.25(+0.50%)
May 15, 2024
49.12
51.03
49.11
49.70
139,723
+0.60(+1.22%)
May 14, 2024
49.01
50.68
48.20
49.10
104,938
+0.13(+0.27%)
May 13, 2024
50.34
52.99
48.20
48.97
143,018
-0.12(-0.24%)
May 10, 2024
53.34
54.15
48.40
49.09
270,230
-4.00(-7.53%)
May 09, 2024
51.71
53.82
50.33
53.09
170,932
+2.31(+4.55%)
May 08, 2024
52.20
55.00
50.08
50.78
186,077
-1.52(-2.91%)
May 07, 2024
52.96
63.50
49.51
52.30
926,808
+5.76(+12.38%)
May 06, 2024
45.79
47.47
44.01
46.54
97,864
+1.40(+3.10%)
May 03, 2024
45.82
46.32
43.22
45.14
56,166
+1.26(+2.87%)
May 02, 2024
45.97
45.97
42.28
43.88
85,262
-1.09(-2.42%)
May 01, 2024
43.50
46.00
40.51
44.97
95,991
+1.17(+2.67%)
Apr 30, 2024
47.89
48.95
43.69
43.80
125,843
-4.44(-9.20%)
Apr 29, 2024
45.16
50.75
45.16
48.24
175,085
+4.52(+10.34%)
Apr 26, 2024
42.84
44.96
42.74
43.72
62,726
+1.20(+2.82%)
Apr 25, 2024
42.32
45.74
38.10
42.52
126,468
-0.39(-0.91%)
Apr 24, 2024
43.57
43.65
41.50
42.91
93,398
+1.04(+2.48%)
Apr 23, 2024
37.90
42.83
37.90
41.87
204,959
+5.65(+15.60%)
Apr 22, 2024
33.79
37.16
33.40
36.22
70,687
+2.91(+8.74%)
Apr 19, 2024
33.73
35.42
32.86
33.31
63,302
-0.80(-2.35%)
Apr 18, 2024
34.26
34.70
30.65
34.11
84,425
+0.21(+0.62%)
Apr 17, 2024
35.50
35.64
33.66
33.90
54,059
-1.59(-4.47%)
Apr 16, 2024
35.56
35.89
34.26
35.48
50,643
+0.45(+1.30%)
Apr 15, 2024
34.00
36.02
34.00
35.03
60,635
+0.41(+1.18%)
Apr 12, 2024
36.33
37.13
34.62
34.62
57,806
-1.88(-5.15%)
Apr 11, 2024
36.69
37.20
35.73
36.50
43,232
+0.22(+0.61%)
Apr 10, 2024
34.62
36.98
34.59
36.28
27,416
+0.28(+0.78%)
Apr 09, 2024
38.08
38.84
34.05
36.00
83,332
-2.00(-5.26%)
Apr 08, 2024
38.23
38.23
36.26
38.00
64,432
+0.32(+0.85%)
Apr 05, 2024
38.00
38.53
37.30
37.68
100,138
-0.09(-0.24%)
Apr 04, 2024
38.00
38.69
37.14
37.77
78,136
+0.27(+0.72%)
Apr 03, 2024
35.41
38.00
34.43
37.50
56,641
+1.58(+4.40%)
Apr 02, 2024
35.63
37.47
34.36
35.92
76,114
-0.08(-0.22%)
Apr 01, 2024
36.88
36.90
34.80
36.00
83,712
-1.14(-3.07%)
Mar 28, 2024
39.50
40.09
36.05
37.14
346,240
-2.43(-6.14%)
Mar 27, 2024
41.34
41.75
39.22
39.57
112,106
-1.18(-2.90%)
Mar 26, 2024
38.00
41.35
36.30
40.75
140,781
+1.17(+2.96%)
Mar 25, 2024
40.13
41.18
38.18
39.58
131,059
-0.65(-1.62%)
Mar 22, 2024
39.03
41.75
38.10
40.23
208,077
+3.24(+8.76%)
Mar 21, 2024
35.46
39.55
35.42
36.99
158,714
+1.96(+5.60%)
Mar 20, 2024
33.06
35.37
33.06
35.03
98,924
+1.83(+5.51%)
Mar 19, 2024
31.75
34.30
30.50
33.20
85,550
-0.07(-0.21%)
Mar 18, 2024
34.21
34.74
30.23
33.27
115,671
-0.96(-2.80%)
Mar 15, 2024
34.90
35.56
33.25
34.23
100,689
-0.99(-2.81%)
Mar 14, 2024
33.26
36.58
32.76
35.22
110,282
+1.44(+4.26%)
Mar 13, 2024
34.50
35.49
32.20
33.78
108,354
-1.36(-3.87%)
Mar 12, 2024
33.00
35.90
33.00
35.14
107,474
+1.49(+4.43%)
Mar 11, 2024
36.25
36.32
33.13
33.65
80,049
-2.35(-6.53%)
Mar 08, 2024
36.00
39.50
35.02
36.00
128,843
-1.10(-2.96%)
Mar 07, 2024
32.50
43.99
32.00
37.10
333,126
+5.48(+17.33%)
Mar 06, 2024
35.01
35.90
31.16
31.62
214,530
-4.38(-12.17%)
Mar 05, 2024
27.38
36.49
25.24
36.00
810,344
+14.10(+64.38%)
Mar 04, 2024
22.46
22.69
20.50
21.90
133,399
-0.92(-4.03%)
Mar 01, 2024
26.51
26.93
22.60
22.82
121,056
-3.37(-12.87%)
Feb 29, 2024
26.77
27.94
25.52
26.19
109,699
+0.01(+0.04%)
Feb 28, 2024
25.71
26.67
24.84
26.18
55,578
+0.78(+3.07%)
Feb 27, 2024
23.55
26.58
23.55
25.40
161,566
+2.04(+8.73%)
Feb 26, 2024
23.88
24.09
23.18
23.36
53,386
-0.22(-0.93%)
Feb 23, 2024
22.28
24.49
22.28
23.58
44,682
+1.30(+5.83%)
Feb 22, 2024
23.08
24.06
22.28
22.28
19,154
-0.35(-1.55%)
Feb 21, 2024
23.70
25.07
21.75
22.63
55,924
-1.45(-6.02%)
Feb 20, 2024
25.72
25.78
23.35
24.08
61,062
-2.02(-7.74%)
Feb 16, 2024
22.73
27.12
22.02
26.10
162,018
+3.35(+14.73%)
Feb 15, 2024
21.99
22.75
21.15
22.75
29,510
+0.95(+4.36%)
Feb 14, 2024
21.01
21.99
20.99
21.80
52,219
+1.13(+5.47%)
Feb 13, 2024
20.18
21.69
20.11
20.67
48,153
-0.28(-1.34%)
Feb 12, 2024
20.37
21.00
19.56
20.95
63,287
+0.28(+1.35%)
Feb 09, 2024
20.09
20.94
18.50
20.67
68,133
+0.56(+2.78%)
Feb 08, 2024
21.65
22.14
19.32
20.11
76,091
-1.87(-8.51%)
Feb 07, 2024
23.37
24.00
20.21
21.98
93,124
-0.99(-4.31%)
Feb 06, 2024
22.26
24.99
21.50
22.97
121,794
+0.87(+3.94%)
Feb 05, 2024
22.90
24.49
20.11
22.10
161,048
+0.09(+0.41%)
Feb 02, 2024
17.64
22.99
17.36
22.01
196,094
+3.78(+20.74%)
Feb 01, 2024
17.57
18.70
17.25
18.23
28,777
+0.92(+5.31%)
Jan 31, 2024
17.35
18.06
16.15
17.31
25,145
-0.17(-0.97%)
Jan 30, 2024
18.04
19.50
17.24
17.48
91,948
-0.22(-1.24%)
Jan 29, 2024
14.73
17.79
14.73
17.70
82,698
+2.97(+20.20%)
Jan 26, 2024
16.58
16.58
11.80
14.72
203,208
-2.03(-12.09%)
Jan 25, 2024
17.82
18.09
15.70
16.75
129,728
-0.85(-4.83%)
Jan 24, 2024
16.99
19.72
16.99
17.60
256,472
+0.79(+4.70%)
Jan 23, 2024
15.14
17.98
14.76
16.81
168,902
+2.05(+13.89%)
Jan 22, 2024
12.30
15.49
12.30
14.76
106,738
+2.46(+20.00%)
Jan 19, 2024
12.21
12.30
11.43
12.30
72,761
+0.35(+2.93%)
Jan 18, 2024
10.41
12.32
10.41
11.95
137,415
+1.54(+14.79%)
Jan 17, 2024
10.23
10.50
10.21
10.41
26,304
+0.18(+1.76%)
Jan 16, 2024
9.550
10.49
9.570
10.23
41,862
+0.47(+4.82%)
Jan 12, 2024
9.445
9.875
9.012
9.760
45,173
+0.36(+3.83%)
Jan 11, 2024
9.720
9.720
8.885
9.400
115,158
-0.31(-3.19%)
Jan 10, 2024
8.810
9.890
8.805
9.710
101,588
+0.86(+9.72%)
Jan 09, 2024
8.890
8.921
8.533
8.850
13,001
-0.08(-0.90%)
Jan 08, 2024
8.380
8.930
8.260
8.930
25,674
+0.64(+7.72%)
Jan 05, 2024
8.500
8.720
8.100
8.290
15,380
+0.00(+0.00%)
Jan 04, 2024
8.430
8.430
8.121
8.290
25,338
-0.11(-1.31%)
Jan 03, 2024
8.500
8.550
8.260
8.400
8,012
-0.22(-2.55%)
Jan 02, 2024
8.150
8.710
7.730
8.620
31,054
+0.23(+2.80%)
Dec 29, 2023
8.480
8.580
7.890
8.385
86,597
-0.29(-3.40%)
Dec 28, 2023
8.712
8.750
8.538
8.680
7,707
+0.18(+2.12%)
Dec 27, 2023
8.150
8.650
8.100
8.500
10,072
+0.29(+3.53%)
Dec 26, 2023
8.340
8.450
8.050
8.210
15,300
-0.13(-1.56%)
Dec 22, 2023
8.050
8.470
8.050
8.340
17,151
+0.19(+2.33%)
Dec 21, 2023
8.650
8.650
8.090
8.150
36,037
-0.45(-5.23%)
Dec 20, 2023
8.440
9.000
8.360
8.600
23,557
+0.20(+2.38%)
Dec 19, 2023
8.400
8.550
8.320
8.400
12,417
+0.11(+1.33%)
Dec 18, 2023
8.120
8.490
8.050
8.290
33,130
+0.26(+3.24%)
Dec 15, 2023
7.620
8.100
7.620
8.030
34,641
+0.26(+3.35%)
Dec 14, 2023
7.540
8.150
7.540
7.770
38,716
+0.06(+0.78%)
Dec 13, 2023
7.430
8.100
7.295
7.710
14,711
+0.21(+2.80%)
Dec 12, 2023
7.550
7.820
7.440
7.500
24,765
-0.24(-3.10%)
Dec 11, 2023
7.620
8.100
7.610
7.740
61,079
-0.02(-0.26%)
Dec 08, 2023
6.750
7.800
6.750
7.760
57,561
+0.96(+14.12%)
Dec 07, 2023
6.500
6.991
6.500
6.800
13,994
+0.29(+4.45%)
Dec 06, 2023
6.040
6.660
6.040
6.510
60,197
+0.21(+3.33%)
Dec 05, 2023
6.360
6.430
6.240
6.300
7,609
-0.22(-3.37%)
Dec 04, 2023
6.180
6.590
6.070
6.520
51,328
+0.33(+5.33%)
Dec 01, 2023
5.900
6.200
5.900
6.190
8,382
+0.19(+3.17%)
Nov 30, 2023
6.080
6.099
6.000
6.000
8,011
-0.20(-3.23%)
Nov 29, 2023
6.160
6.300
5.820
6.200
13,114
-0.02(-0.32%)
Nov 28, 2023
6.110
6.400
6.110
6.220
20,464
+0.03(+0.48%)
Nov 27, 2023
5.690
6.280
5.690
6.190
43,438
+0.49(+8.60%)
Nov 24, 2023
6.010
6.010
5.700
5.700
32,292
+0.10(+1.79%)
Nov 22, 2023
6.060
6.060
5.600
5.600
28,681
-0.40(-6.67%)
Nov 21, 2023
6.100
6.100
5.701
6.000
5,008
-0.12(-1.96%)
Nov 20, 2023
6.130
6.130
5.601
6.120
17,077
+0.00(+0.00%)
Nov 17, 2023
5.660
6.120
5.660
6.120
40,982
+0.55(+9.87%)
Nov 16, 2023
5.840
6.130
5.400
5.570
73,755
-0.46(-7.63%)
Nov 15, 2023
5.810
6.100
5.810
6.030
14,285
+0.04(+0.67%)
Nov 14, 2023
5.810
6.050
5.605
5.990
17,632
+0.79(+15.19%)
Nov 13, 2023
5.720
6.000
5.200
5.200
20,905
-0.46(-8.05%)
Nov 10, 2023
5.850
5.850
5.513
5.655
14,898
-0.21(-3.50%)
Nov 09, 2023
6.100
6.100
5.850
5.860
5,447
-0.19(-3.14%)
Nov 08, 2023
5.900
6.117
5.780
6.050
6,259
+0.17(+2.89%)
Nov 07, 2023
5.770
6.105
5.770
5.880
16,010
+0.10(+1.73%)
Nov 06, 2023
5.660
5.830
5.650
5.780
10,720
+0.13(+2.30%)
Nov 03, 2023
5.550
5.850
5.210
5.650
28,159
+0.10(+1.80%)
Nov 02, 2023
5.230
5.700
5.218
5.550
6,751
+0.45(+8.82%)
Nov 01, 2023
5.100
5.230
5.060
5.100
1,729
-0.17(-3.23%)
Oct 31, 2023
5.240
5.270
5.050
5.270
3,341
+0.16(+3.13%)
Oct 30, 2023
5.030
5.110
5.030
5.110
3,204
-0.13(-2.48%)
Oct 27, 2023
5.050
5.240
4.955
5.240
4,891
+0.21(+4.17%)
Oct 26, 2023
5.060
5.272
4.720
5.030
7,053
-0.06(-1.18%)
Oct 25, 2023
5.120
5.220
5.090
5.090
7,291
-0.20(-3.78%)
Oct 24, 2023
5.320
5.320
5.107
5.290
2,204
+0.23(+4.55%)
Oct 23, 2023
5.280
5.560
5.060
5.060
3,097
-0.04(-0.78%)
Oct 20, 2023
5.240
5.301
5.068
5.100
8,139
-0.06(-1.16%)
Oct 19, 2023
5.360
5.360
5.160
5.160
647
-0.04(-0.77%)
Oct 18, 2023
5.460
5.660
5.120
5.200
7,219
-0.17(-3.17%)
Oct 17, 2023
5.325
5.850
5.325
5.370
4,928
+0.08(+1.51%)
Oct 16, 2023
5.120
5.560
5.060
5.290
11,184
+0.17(+3.42%)
Oct 13, 2023
5.330
5.540
5.110
5.115
9,514
-0.02(-0.49%)
Oct 12, 2023
5.250
5.549
5.140
5.140
6,372
-0.23(-4.28%)
Oct 11, 2023
5.950
5.950
5.370
5.370
6,228
-0.20(-3.59%)
Oct 10, 2023
5.350
5.760
5.350
5.570
4,667
+0.32(+6.10%)
Oct 09, 2023
5.515
5.515
5.050
5.250
17,067
-0.30(-5.41%)
Oct 06, 2023
5.100
5.550
5.060
5.550
9,882
+0.43(+8.40%)
Oct 05, 2023
5.680
5.683
5.120
5.120
11,622
-0.38(-6.91%)
Oct 04, 2023
5.630
6.020
5.420
5.500
7,110
-0.24(-4.18%)
Oct 03, 2023
5.940
6.010
5.400
5.740
22,787
-0.24(-4.02%)
Oct 02, 2023
6.430
6.430
5.950
5.980
18,173
-0.22(-3.55%)
Sep 29, 2023
6.480
6.480
6.200
6.200
5,317
+0.00(+0.00%)
Sep 28, 2023
6.044
6.245
6.030
6.200
2,205
+0.06(+0.98%)
Sep 27, 2023
6.505
6.505
6.140
6.140
5,096
-0.20(-3.15%)
Sep 26, 2023
6.330
6.428
6.330
6.340
3,862
+0.31(+5.14%)
Sep 25, 2023
5.710
6.420
6.030
6.030
21,632
-0.31(-4.89%)
Sep 22, 2023
6.800
6.800
6.250
6.340
2,707
-0.18(-2.76%)
Sep 21, 2023
6.310
6.750
6.000
6.520
17,268
+0.39(+6.36%)
Sep 20, 2023
6.090
6.390
5.860
6.130
5,728
+0.03(+0.49%)
Sep 19, 2023
6.030
6.100
5.920
6.100
4,534
+0.03(+0.49%)
Sep 18, 2023
6.020
6.190
5.920
6.070
15,675
-0.06(-0.98%)
Sep 15, 2023
6.150
6.320
6.050
6.130
20,718
-0.02(-0.33%)
Sep 14, 2023
6.090
6.540
6.057
6.150
27,577
-0.33(-5.09%)
Sep 13, 2023
6.170
6.480
6.170
6.480
17,950
+0.08(+1.25%)
Sep 12, 2023
6.230
6.517
6.230
6.400
25,048
-0.12(-1.84%)
Sep 11, 2023
6.940
7.140
6.330
6.520
15,228
-0.49(-6.99%)
Sep 08, 2023
6.560
7.209
6.560
7.010
21,061
-0.08(-1.06%)
Sep 07, 2023
7.160
7.826
6.120
7.085
38,261
-0.51(-6.78%)
Sep 06, 2023
8.010
8.300
7.600
7.600
9,461
-0.50(-6.17%)
Sep 05, 2023
7.960
8.880
7.750
8.100
28,127
+0.05(+0.62%)
Sep 01, 2023
8.000
8.970
7.680
8.050
57,516
+0.35(+4.55%)
Aug 31, 2023
6.780
8.000
6.701
7.700
113,322
+0.71(+10.16%)
Aug 30, 2023
7.120
7.190
6.888
6.990
3,801
-0.26(-3.59%)
Aug 29, 2023
7.100
7.250
7.075
7.250
7,583
+0.26(+3.69%)
Aug 28, 2023
6.770
7.050
6.690
6.992
3,413
-0.21(-2.96%)
Aug 25, 2023
6.620
7.205
6.620
7.205
4,305
+0.42(+6.27%)
Aug 24, 2023
6.810
6.820
6.620
6.780
3,725
-0.04(-0.59%)
Aug 23, 2023
6.980
6.980
6.560
6.820
4,487
+0.19(+2.87%)
Aug 22, 2023
6.767
6.767
6.630
6.630
1,823
+0.06(+0.91%)
Aug 21, 2023
6.650
6.948
6.560
6.570
8,389
-0.10(-1.50%)
Aug 18, 2023
6.950
6.950
6.650
6.670
24,169
-0.46(-6.45%)
Aug 17, 2023
7.030
7.170
6.870
7.130
6,752
+0.24(+3.48%)
Aug 16, 2023
7.030
7.330
6.890
6.890
23,851
+0.02(+0.29%)
Aug 15, 2023
7.090
7.340
6.870
6.870
5,661
-0.50(-6.78%)
Aug 14, 2023
7.260
7.440
7.060
7.370
7,098
-0.09(-1.19%)
Aug 11, 2023
7.500
7.661
6.880
7.459
11,476
-0.04(-0.55%)
Aug 10, 2023
6.780
7.780
6.780
7.500
47,226
+0.77(+11.44%)
Aug 09, 2023
6.360
6.900
6.360
6.730
30,786
+0.18(+2.75%)
Aug 08, 2023
6.470
6.830
6.400
6.550
14,112
-0.16(-2.38%)
Aug 07, 2023
6.990
6.990
6.560
6.710
10,157
-0.29(-4.14%)
Aug 04, 2023
6.880
7.301
6.860
7.000
31,052
+0.09(+1.30%)
Aug 03, 2023
6.790
7.290
6.560
6.910
51,064
+0.15(+2.22%)
Aug 02, 2023
6.500
6.760
6.220
6.760
8,089
+0.26(+4.00%)
Aug 01, 2023
6.100
6.500
6.100
6.500
8,256
+0.27(+4.33%)
Jul 31, 2023
6.150
6.350
5.900
6.230
17,947
+0.17(+2.81%)
Jul 28, 2023
5.530
6.100
5.525
6.060
12,265
+0.37(+6.50%)
Jul 27, 2023
5.410
5.794
5.380
5.690
8,459
-0.04(-0.70%)
Jul 26, 2023
5.500
5.730
5.360
5.730
11,255
+0.28(+5.14%)
Jul 25, 2023
5.330
5.513
5.310
5.450
4,830
+0.13(+2.44%)
Jul 24, 2023
5.490
5.580
5.320
5.320
5,646
-0.06(-1.12%)
Jul 21, 2023
5.550
5.750
5.380
5.380
11,504
-0.14(-2.54%)
Jul 20, 2023
5.640
5.790
5.510
5.520
18,053
-0.08(-1.43%)
Jul 19, 2023
5.800
5.803
5.400
5.600
23,119
+0.14(+2.66%)
Jul 18, 2023
5.680
5.750
5.400
5.455
10,522
-0.09(-1.71%)
Jul 17, 2023
5.500
5.590
5.500
5.550
12,688
+0.09(+1.65%)
Jul 14, 2023
6.200
6.200
5.400
5.460
39,356
-0.76(-12.22%)
Jul 13, 2023
6.000
6.455
6.000
6.220
20,670
+0.22(+3.67%)
Jul 12, 2023
5.650
6.300
5.550
6.000
28,097
+0.42(+7.43%)
Jul 11, 2023
5.360
5.660
5.360
5.585
8,405
+0.12(+2.10%)
Jul 10, 2023
5.490
5.700
5.370
5.470
10,163
-0.04(-0.73%)
Jul 07, 2023
5.470
5.700
5.314
5.510
13,007
+0.02(+0.36%)
Jul 06, 2023
5.360
5.540
5.270
5.490
4,896
+0.04(+0.73%)
Jul 05, 2023
5.330
5.650
5.290
5.450
4,300
+0.06(+1.11%)
Jul 03, 2023
5.590
5.590
5.180
5.390
3,480
+0.06(+1.13%)
Jun 30, 2023
5.190
5.450
5.190
5.330
2,350
+0.07(+1.33%)
Jun 29, 2023
5.250
5.290
5.100
5.260
17,105
+0.14(+2.73%)
Jun 28, 2023
4.890
5.185
4.890
5.120
3,462
+0.20(+4.07%)
Jun 27, 2023
4.970
5.180
4.753
4.920
43,391
-0.16(-3.15%)
Jun 26, 2023
5.000
5.100
4.720
5.080
18,655
+0.15(+3.04%)
Jun 23, 2023
5.260
5.260
4.900
4.930
37,725
-0.32(-6.10%)
Jun 22, 2023
5.560
5.560
5.250
5.250
13,435
-0.33(-5.91%)
Jun 21, 2023
5.540
5.690
5.480
5.580
5,889
+0.05(+0.90%)
Jun 20, 2023
5.630
5.750
5.479
5.530
4,137
-0.17(-2.98%)
Jun 16, 2023
5.610
5.730
5.490
5.700
23,032
+0.20(+3.64%)
Jun 15, 2023
5.420
5.730
5.420
5.500
10,097
+0.08(+1.48%)
Jun 14, 2023
5.890
6.000
5.410
5.420
28,732
-0.25(-4.41%)
Jun 13, 2023
5.770
5.880
5.660
5.670
20,642
-0.11(-1.90%)
Jun 12, 2023
5.590
5.980
5.550
5.780
22,165
+0.09(+1.58%)
Jun 09, 2023
5.530
5.820
5.418
5.690
19,899
-0.04(-0.70%)
Jun 08, 2023
5.550
5.840
5.400
5.730
21,763
-0.02(-0.35%)
Jun 07, 2023
5.840
6.250
5.670
5.750
23,396
-0.27(-4.49%)
Jun 06, 2023
6.020
6.450
5.810
6.020
30,613
-0.38(-5.89%)
Jun 05, 2023
5.580
6.900
5.580
6.397
75,854
+0.60(+10.39%)
Jun 02, 2023
5.290
5.800
5.290
5.795
25,341
+0.38(+7.02%)
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.