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
Sintana Energy Inc
(TSV:
SEI
)
1.420
+0.040 (+2.90%)
Streaming Delayed Price
Updated: 3:59 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
1.350
1.450
1.280
1.420
2,839,197
+0.04(+2.90%)
May 23, 2024
1.180
1.430
1.170
1.380
3,202,545
+0.20(+16.95%)
May 22, 2024
1.280
1.290
1.160
1.180
3,233,629
-0.07(-5.60%)
May 21, 2024
1.020
1.270
1.010
1.250
3,511,037
+0.25(+25.00%)
May 17, 2024
1.000
0
+0.01(+1.01%)
May 16, 2024
0.9700
1.010
0.9600
0.9900
1,018,263
+0.03(+3.13%)
May 15, 2024
1.050
1.050
0.9600
0.9600
989,070
-0.07(-6.80%)
May 14, 2024
1.030
1.050
1.000
1.030
430,722
+0.03(+3.00%)
May 13, 2024
0.9800
1.090
0.9800
1.000
1,617,499
+0.03(+3.09%)
May 10, 2024
0.9900
1.010
0.9600
0.9700
802,194
+0.00(+0.00%)
May 09, 2024
0.9900
0.9900
0.9550
0.9700
1,023,792
-0.01(-1.02%)
May 08, 2024
0.9900
1.000
0.9700
0.9800
561,755
+0.00(+0.00%)
May 07, 2024
0.9900
1.020
0.9800
0.9800
1,002,830
-0.01(-1.01%)
May 06, 2024
0.9700
1.010
0.9600
0.9900
1,357,769
+0.00(+0.00%)
May 03, 2024
1.010
1.030
0.9800
0.9900
2,504,430
-0.03(-2.94%)
May 02, 2024
1.080
1.080
1.015
1.020
1,665,607
-0.06(-5.56%)
May 01, 2024
1.100
1.120
1.060
1.080
1,355,793
-0.04(-3.57%)
Apr 30, 2024
1.120
1.130
1.040
1.120
1,973,784
+0.02(+1.82%)
Apr 29, 2024
1.000
1.165
1.000
1.100
3,002,416
+0.10(+10.00%)
Apr 26, 2024
1.080
1.080
0.9900
1.000
1,593,743
-0.06(-5.66%)
Apr 25, 2024
1.090
1.100
0.9800
1.060
2,360,146
-0.00(-0.47%)
Apr 24, 2024
1.050
1.190
0.9600
1.065
6,000,832
+0.04(+4.41%)
Apr 23, 2024
0.8500
1.030
0.8500
1.020
4,134,827
+0.20(+24.39%)
Apr 22, 2024
0.8600
0.9500
0.8200
0.8200
6,927,953
+0.24(+41.38%)
Apr 19, 2024
0.6000
0.6200
0.5800
0.5800
326,723
-0.03(-4.92%)
Apr 18, 2024
0.5400
0.6400
0.5300
0.6100
1,266,787
+0.08(+15.09%)
Apr 17, 2024
0.5200
0.5400
0.5100
0.5300
599,484
+0.02(+3.92%)
Apr 16, 2024
0.5100
0.5200
0.4950
0.5100
499,515
+0.00(+0.00%)
Apr 15, 2024
0.5500
0.5500
0.5100
0.5100
388,667
-0.03(-5.56%)
Apr 12, 2024
0.5500
0.5500
0.5100
0.5400
427,717
+0.00(+0.00%)
Apr 11, 2024
0.5400
0.5600
0.5400
0.5400
255,391
-0.01(-1.82%)
Apr 10, 2024
0.5300
0.5500
0.5300
0.5500
191,624
+0.01(+1.85%)
Apr 09, 2024
0.5400
0.5400
0.5300
0.5400
128,548
+0.01(+1.89%)
Apr 08, 2024
0.5800
0.5800
0.5300
0.5300
735,567
-0.03(-5.36%)
Apr 05, 2024
0.5300
0.5600
0.5300
0.5600
545,421
+0.04(+7.69%)
Apr 04, 2024
0.5700
0.5700
0.5200
0.5200
558,909
-0.05(-8.77%)
Apr 03, 2024
0.5400
0.5900
0.5400
0.5700
785,102
+0.02(+3.64%)
Apr 02, 2024
0.5700
0.5700
0.5350
0.5500
606,179
-0.01(-1.79%)
Apr 01, 2024
0.5800
0.5900
0.5500
0.5600
294,235
-0.01(-1.75%)
Mar 28, 2024
0.5700
0
-0.01(-1.72%)
Mar 27, 2024
0.5500
0.5900
0.5500
0.5800
744,911
+0.03(+5.45%)
Mar 26, 2024
0.5500
0.5700
0.5300
0.5500
581,784
+0.00(+0.00%)
Mar 25, 2024
0.5500
0.5800
0.5300
0.5500
1,051,576
+0.00(+0.00%)
Mar 22, 2024
0.5200
0.5500
0.5100
0.5500
1,025,725
+0.03(+5.77%)
Mar 21, 2024
0.5100
0.5300
0.5000
0.5200
899,267
+0.02(+4.00%)
Mar 20, 2024
0.5000
0.5100
0.4900
0.5000
951,453
-0.01(-1.96%)
Mar 19, 2024
0.5300
0.5300
0.5000
0.5100
715,810
-0.02(-3.77%)
Mar 18, 2024
0.5000
0.5300
0.5000
0.5300
1,114,941
+0.04(+8.16%)
Mar 15, 2024
0.5100
0.5300
0.4800
0.4900
2,534,594
-0.03(-5.77%)
Mar 14, 2024
0.4050
0.5400
0.4050
0.5200
3,184,544
+0.11(+28.40%)
Mar 13, 2024
0.4050
0.4150
0.4000
0.4050
150,565
-0.00(-1.22%)
Mar 12, 2024
0.4200
0.4200
0.4050
0.4100
385,696
-0.02(-3.53%)
Mar 11, 2024
0.4450
0.4450
0.4250
0.4250
311,112
-0.02(-4.06%)
Mar 08, 2024
0.4200
0.4600
0.4150
0.4430
1,456,157
+0.03(+6.75%)
Mar 07, 2024
0.3800
0.4300
0.3800
0.4150
713,451
+0.03(+7.79%)
Mar 06, 2024
0.3850
0.3900
0.3800
0.3850
622,955
+0.00(+0.00%)
Mar 05, 2024
0.3900
0.3900
0.3700
0.3850
505,302
+0.00(+0.00%)
Mar 04, 2024
0.4000
0.4000
0.3800
0.3850
1,315,875
+0.01(+1.32%)
Mar 01, 2024
0.3750
0.3900
0.3700
0.3800
1,694,833
-0.01(-1.30%)
Feb 29, 2024
0.3900
0.3900
0.3750
0.3850
693,396
+0.00(+0.00%)
Feb 28, 2024
0.3850
0.4050
0.3750
0.3850
1,008,195
+0.00(+0.00%)
Feb 27, 2024
0.4050
0.4050
0.3750
0.3850
2,030,753
-0.02(-4.47%)
Feb 26, 2024
0.4300
0.4300
0.4000
0.4030
1,458,121
-0.02(-4.05%)
Feb 23, 2024
0.4300
0.4330
0.4150
0.4200
534,469
-0.01(-1.18%)
Feb 22, 2024
0.4450
0.4450
0.4200
0.4250
569,846
-0.02(-3.41%)
Feb 21, 2024
0.4500
0.4500
0.4350
0.4400
616,678
+0.00(+0.00%)
Feb 20, 2024
0.4450
0.4500
0.4400
0.4400
760,659
-0.01(-1.12%)
Feb 16, 2024
0.4450
0
+0.02(+4.71%)
Feb 15, 2024
0.4450
0.4450
0.4100
0.4250
841,102
-0.02(-3.41%)
Feb 14, 2024
0.4500
0.4500
0.4300
0.4400
416,308
-0.01(-2.22%)
Feb 13, 2024
0.4500
0.4550
0.4350
0.4500
529,320
+0.00(+0.00%)
Feb 12, 2024
0.4350
0.4500
0.4250
0.4500
492,424
+0.02(+4.65%)
Feb 09, 2024
0.4250
0.4450
0.4150
0.4300
744,778
+0.01(+2.38%)
Feb 08, 2024
0.4200
0.4450
0.4150
0.4200
1,056,829
+0.01(+1.20%)
Feb 07, 2024
0.4400
0.4400
0.4000
0.4150
1,035,354
-0.01(-2.35%)
Feb 06, 2024
0.4400
0.4500
0.4250
0.4250
538,996
-0.01(-1.16%)
Feb 05, 2024
0.4400
0.4500
0.4250
0.4300
1,122,831
-0.03(-6.11%)
Feb 02, 2024
0.4600
0.4650
0.4400
0.4580
528,008
+0.00(+0.66%)
Feb 01, 2024
0.4750
0.4750
0.4450
0.4550
405,776
-0.02(-5.21%)
Jan 31, 2024
0.4800
0.4800
0.4500
0.4800
491,160
+0.01(+3.23%)
Jan 30, 2024
0.4900
0.4900
0.4630
0.4650
605,038
-0.01(-3.12%)
Jan 29, 2024
0.5100
0.5200
0.4700
0.4800
914,030
-0.03(-5.88%)
Jan 26, 2024
0.5000
0.5200
0.4800
0.5100
2,079,834
+0.06(+13.33%)
Jan 25, 2024
0.4650
0.4800
0.4500
0.4500
439,921
-0.02(-4.26%)
Jan 24, 2024
0.5100
0.5200
0.4700
0.4700
1,021,947
-0.03(-6.00%)
Jan 23, 2024
0.4850
0.5100
0.4750
0.5000
1,324,820
+0.03(+5.26%)
Jan 22, 2024
0.4500
0.4850
0.4350
0.4750
831,147
+0.02(+5.56%)
Jan 19, 2024
0.4400
0.4500
0.4200
0.4500
935,344
+0.02(+3.45%)
Jan 18, 2024
0.4200
0.4500
0.4200
0.4350
1,051,852
+0.02(+4.82%)
Jan 17, 2024
0.4050
0.4150
0.3850
0.4150
730,478
+0.01(+2.47%)
Jan 16, 2024
0.4100
0.4150
0.3800
0.4050
2,244,759
+0.01(+1.25%)
Jan 15, 2024
0.4200
0.4300
0.3950
0.4000
557,332
-0.01(-3.61%)
Jan 12, 2024
0.4350
0.4350
0.4000
0.4150
808,596
-0.01(-1.19%)
Jan 11, 2024
0.4300
0.4450
0.4200
0.4200
814,584
+0.01(+1.20%)
Jan 10, 2024
0.5200
0.5200
0.3800
0.4150
3,506,839
+0.10(+31.75%)
Jan 09, 2024
0.3300
0.3300
0.3150
0.3150
77,915
-0.01(-3.08%)
Jan 08, 2024
0.3250
0.3400
0.3150
0.3250
318,029
+0.00(+0.00%)
Jan 05, 2024
0.3350
0.3350
0.3250
0.3250
114,563
-0.01(-1.52%)
Jan 04, 2024
0.3300
0.3400
0.3250
0.3300
156,404
+0.00(+0.00%)
Jan 03, 2024
0.3500
0.3500
0.3300
0.3300
613,017
-0.01(-4.35%)
Jan 02, 2024
0.3300
0.3450
0.3100
0.3450
2,357,478
+0.04(+15.00%)
Dec 29, 2023
0.3000
0
+0.01(+3.45%)
Dec 28, 2023
0.2700
0.3000
0.2700
0.2900
296,495
+0.02(+7.41%)
Dec 27, 2023
0.2700
0.2750
0.2650
0.2700
274,324
+0.01(+1.89%)
Dec 22, 2023
0.2650
0
+0.01(+1.92%)
Dec 21, 2023
0.2600
0.2600
0.2550
0.2600
39,481
+0.00(+0.00%)
Dec 20, 2023
0.2700
0.2700
0.2600
0.2600
48,850
-0.01(-1.89%)
Dec 19, 2023
0.2700
0.2700
0.2600
0.2650
229,937
-0.01(-1.85%)
Dec 18, 2023
0.2750
0.2750
0.2600
0.2700
93,726
-0.01(-1.82%)
Dec 15, 2023
0.2700
0.2800
0.2600
0.2750
62,374
+0.02(+5.77%)
Dec 14, 2023
0.2900
0.2900
0.2400
0.2600
297,980
+0.01(+4.00%)
Dec 13, 2023
0.2400
0.2550
0.2300
0.2500
320,328
+0.01(+4.17%)
Dec 12, 2023
0.2600
0.2600
0.2400
0.2400
448,776
-0.02(-7.69%)
Dec 11, 2023
0.2800
0.2800
0.2600
0.2600
109,565
-0.01(-3.70%)
Dec 08, 2023
0.2650
0.2850
0.2650
0.2700
174,767
+0.01(+1.89%)
Dec 07, 2023
0.2850
0.2850
0.2600
0.2650
251,416
-0.02(-7.02%)
Dec 06, 2023
0.2950
0.2950
0.2800
0.2850
366,175
-0.01(-1.72%)
Dec 05, 2023
0.3000
0.3000
0.2900
0.2900
492,352
-0.01(-1.69%)
Dec 04, 2023
0.2800
0.3000
0.2800
0.2950
133,744
-0.01(-1.67%)
Dec 01, 2023
0.2950
0.3000
0.2800
0.3000
327,733
+0.02(+5.26%)
Nov 30, 2023
0.3050
0.3050
0.2850
0.2850
183,730
-0.02(-5.00%)
Nov 29, 2023
0.2900
0.3100
0.2650
0.3000
645,754
+0.01(+3.45%)
Nov 28, 2023
0.3250
0.3300
0.2750
0.2900
1,059,934
-0.04(-12.12%)
Nov 27, 2023
0.3400
0.3400
0.3100
0.3300
449,685
-0.01(-1.49%)
Nov 24, 2023
0.3400
0.3450
0.3350
0.3350
155,800
-0.01(-1.47%)
Nov 23, 2023
0.3400
0.3400
0.3400
0.3400
2,059
+0.01(+1.49%)
Nov 22, 2023
0.3500
0.3500
0.3250
0.3350
238,029
-0.01(-1.47%)
Nov 21, 2023
0.3500
0.3500
0.3300
0.3400
249,726
-0.01(-2.86%)
Nov 20, 2023
0.3500
0.3500
0.3250
0.3500
225,141
+0.01(+2.94%)
Nov 17, 2023
0.3200
0.3450
0.3100
0.3400
359,309
+0.03(+7.94%)
Nov 16, 2023
0.3100
0.3200
0.3050
0.3150
67,555
+0.00(+0.00%)
Nov 15, 2023
0.3050
0.3250
0.3000
0.3150
434,955
+0.01(+3.28%)
Nov 14, 2023
0.3300
0.3300
0.3000
0.3050
520,487
-0.02(-4.69%)
Nov 13, 2023
0.3050
0.3300
0.3050
0.3200
138,779
+0.01(+1.59%)
Nov 10, 2023
0.3050
0.3150
0.3000
0.3150
320,197
-0.01(-1.56%)
Nov 09, 2023
0.3150
0.3200
0.3100
0.3200
40,123
+0.00(+0.00%)
Nov 08, 2023
0.3250
0.3250
0.3050
0.3200
270,381
-0.01(-1.54%)
Nov 07, 2023
0.3150
0.3300
0.3150
0.3250
109,930
+0.00(+0.00%)
Nov 06, 2023
0.3500
0.3500
0.3150
0.3250
355,600
-0.02(-4.41%)
Nov 03, 2023
0.3500
0.3500
0.3400
0.3400
337,764
+0.00(+0.00%)
Nov 02, 2023
0.3450
0.3500
0.3350
0.3400
473,175
-0.00(-1.45%)
Nov 01, 2023
0.3500
0.3550
0.3450
0.3450
227,028
-0.01(-1.43%)
Oct 31, 2023
0.3500
0.3500
0.3350
0.3500
437,986
+0.01(+1.45%)
Oct 30, 2023
0.3500
0.3500
0.3400
0.3450
141,664
+0.00(+1.47%)
Oct 27, 2023
0.3300
0.3500
0.3200
0.3400
548,064
+0.02(+6.25%)
Oct 26, 2023
0.3250
0.3300
0.3150
0.3200
178,596
+0.01(+1.59%)
Oct 25, 2023
0.3100
0.3300
0.3050
0.3150
260,384
+0.01(+1.61%)
Oct 24, 2023
0.3150
0.3150
0.3000
0.3100
233,000
+0.01(+1.64%)
Oct 23, 2023
0.2900
0.3100
0.2900
0.3050
321,923
+0.02(+7.02%)
Oct 20, 2023
0.2800
0.3000
0.2800
0.2850
104,721
+0.01(+5.56%)
Oct 19, 2023
0.2750
0.2850
0.2700
0.2700
204,615
+0.00(+0.00%)
Oct 18, 2023
0.2550
0.2800
0.2500
0.2700
160,134
+0.02(+8.00%)
Oct 17, 2023
0.2450
0.2500
0.2450
0.2500
79,000
+0.00(+0.00%)
Oct 16, 2023
0.2500
0.2600
0.2500
0.2500
164,254
+0.00(+0.00%)
Oct 13, 2023
0.2400
0.2550
0.2400
0.2500
67,625
+0.01(+4.17%)
Oct 12, 2023
0.2700
0.2700
0.2400
0.2400
301,322
-0.03(-11.11%)
Oct 11, 2023
0.2850
0.2850
0.2700
0.2700
28,733
+0.00(+0.00%)
Oct 10, 2023
0.2700
0.2800
0.2700
0.2700
80,408
+0.01(+3.85%)
Oct 06, 2023
0.2600
0
+0.02(+8.33%)
Oct 05, 2023
0.2550
0.2600
0.2400
0.2400
93,100
-0.01(-2.04%)
Oct 04, 2023
0.2700
0.2700
0.2350
0.2450
295,770
-0.03(-9.26%)
Oct 03, 2023
0.2700
0.2700
0.2550
0.2700
153,150
+0.01(+1.89%)
Oct 02, 2023
0.2800
0.2850
0.2650
0.2650
316,760
-0.01(-3.64%)
Sep 29, 2023
0.2750
0.2850
0.2600
0.2750
331,944
+0.00(+0.00%)
Sep 28, 2023
0.2900
0.2900
0.2700
0.2750
970,332
-0.02(-8.33%)
Sep 27, 2023
0.3250
0.3300
0.2850
0.3000
659,834
-0.04(-13.04%)
Sep 26, 2023
0.3200
0.3450
0.3100
0.3450
233,844
+0.01(+2.99%)
Sep 25, 2023
0.3350
0.3350
0.3200
0.3350
296,916
+0.01(+1.52%)
Sep 22, 2023
0.3300
0.3300
0.3100
0.3300
146,280
+0.00(+0.00%)
Sep 21, 2023
0.2700
0.3450
0.2700
0.3300
656,807
+0.05(+17.86%)
Sep 20, 2023
0.2600
0.2900
0.2600
0.2800
84,365
+0.02(+7.69%)
Sep 19, 2023
0.2800
0.2800
0.2550
0.2600
321,627
-0.02(-7.14%)
Sep 18, 2023
0.2950
0.2950
0.2800
0.2800
226,001
-0.01(-3.45%)
Sep 15, 2023
0.3050
0.3050
0.2850
0.2900
175,535
-0.02(-4.92%)
Sep 14, 2023
0.2850
0.3050
0.2800
0.3050
511,722
+0.02(+7.02%)
Sep 13, 2023
0.2950
0.3000
0.2850
0.2850
154,691
-0.01(-1.72%)
Sep 12, 2023
0.2800
0.2900
0.2800
0.2900
236,103
+0.01(+5.45%)
Sep 11, 2023
0.2900
0.2900
0.2750
0.2750
164,900
-0.01(-1.79%)
Sep 08, 2023
0.2800
0.2800
0.2800
0.2800
7,975
-0.00(-1.75%)
Sep 07, 2023
0.2850
0.2850
0.2850
0.2850
6,991
+0.01(+5.56%)
Sep 06, 2023
0.2750
0.3000
0.2700
0.2700
17,975
-0.01(-3.57%)
Sep 05, 2023
0.3050
0.3050
0.2800
0.2800
195,806
-0.02(-6.67%)
Sep 01, 2023
0.3000
0
+0.01(+3.45%)
Aug 31, 2023
0.2800
0.2950
0.2700
0.2900
423,562
+0.01(+1.75%)
Aug 30, 2023
0.2950
0.3000
0.2800
0.2850
589,630
-0.02(-6.56%)
Aug 29, 2023
0.3200
0.3200
0.3050
0.3050
131,976
-0.01(-3.17%)
Aug 28, 2023
0.3100
0.3300
0.3100
0.3150
107,042
+0.01(+1.61%)
Aug 25, 2023
0.3100
0.3100
0.3000
0.3100
168,961
+0.00(+0.00%)
Aug 24, 2023
0.3200
0.3200
0.3050
0.3100
94,200
-0.02(-6.06%)
Aug 23, 2023
0.3400
0.3400
0.3250
0.3300
335,217
-0.01(-2.94%)
Aug 22, 2023
0.3600
0.3700
0.3400
0.3400
431,103
-0.02(-5.56%)
Aug 21, 2023
0.3700
0.3800
0.3600
0.3600
332,167
+0.00(+0.00%)
Aug 18, 2023
0.3700
0.3700
0.3500
0.3600
354,161
-0.01(-1.37%)
Aug 17, 2023
0.3750
0.3750
0.3650
0.3650
127,094
-0.01(-1.35%)
Aug 16, 2023
0.3600
0.3800
0.3550
0.3700
547,201
+0.01(+2.78%)
Aug 15, 2023
0.3500
0.3600
0.3500
0.3600
148,706
+0.00(+0.00%)
Aug 14, 2023
0.3600
0.3650
0.3500
0.3600
74,457
+0.00(+0.00%)
Aug 11, 2023
0.3500
0.3600
0.3500
0.3600
217,756
+0.01(+2.86%)
Aug 10, 2023
0.3500
0.3500
0.3400
0.3500
57,883
+0.01(+1.45%)
Aug 09, 2023
0.3500
0.3600
0.3450
0.3450
101,620
-0.01(-2.82%)
Aug 08, 2023
0.3500
0.3650
0.3350
0.3550
412,703
+0.01(+1.43%)
Aug 04, 2023
0.3500
0
-0.01(-1.41%)
Aug 03, 2023
0.3450
0.3600
0.3350
0.3550
297,545
+0.02(+5.97%)
Aug 02, 2023
0.3500
0.3600
0.3350
0.3350
212,852
-0.01(-4.29%)
Aug 01, 2023
0.3450
0.3600
0.3350
0.3500
177,629
+0.01(+1.45%)
Jul 31, 2023
0.3350
0.3600
0.3200
0.3450
563,185
+0.01(+4.55%)
Jul 28, 2023
0.3200
0.3300
0.3100
0.3300
154,567
+0.02(+6.45%)
Jul 27, 2023
0.3100
0.3200
0.3000
0.3100
202,002
+0.00(+0.00%)
Jul 26, 2023
0.2800
0.3200
0.2800
0.3100
1,016,971
+0.04(+14.81%)
Jul 25, 2023
0.2800
0.2800
0.2700
0.2700
42,689
-0.01(-3.57%)
Jul 24, 2023
0.2700
0.2800
0.2600
0.2800
84,021
+0.01(+3.70%)
Jul 21, 2023
0.2650
0.2700
0.2600
0.2700
32,000
+0.01(+3.85%)
Jul 20, 2023
0.2750
0.2750
0.2600
0.2600
237,159
-0.02(-7.14%)
Jul 19, 2023
0.2800
0.2800
0.2800
0.2800
19,915
+0.00(+0.00%)
Jul 18, 2023
0.2750
0.2800
0.2700
0.2800
153,092
+0.01(+1.82%)
Jul 17, 2023
0.2700
0.2800
0.2700
0.2750
49,107
+0.01(+1.85%)
Jul 14, 2023
0.2700
0.2750
0.2650
0.2700
174,800
+0.01(+1.89%)
Jul 13, 2023
0.2650
0.2800
0.2600
0.2650
229,206
+0.01(+3.92%)
Jul 12, 2023
0.2600
0.2600
0.2550
0.2550
154,399
+0.01(+2.00%)
Jul 11, 2023
0.2550
0.2600
0.2500
0.2500
313,513
-0.01(-3.85%)
Jul 10, 2023
0.2700
0.2700
0.2550
0.2600
71,355
-0.01(-1.89%)
Jul 07, 2023
0.2500
0.2650
0.2500
0.2650
161,178
+0.02(+6.00%)
Jul 06, 2023
0.2600
0.2600
0.2500
0.2500
95,649
-0.02(-7.41%)
Jul 05, 2023
0.2700
0.2700
0.2550
0.2700
124,600
+0.01(+1.89%)
Jul 04, 2023
0.2600
0.2750
0.2600
0.2650
312,404
+0.01(+3.92%)
Jun 30, 2023
0.2550
0
+0.00(+0.00%)
Jun 29, 2023
0.2500
0.2550
0.2400
0.2550
162,157
+0.02(+6.25%)
Jun 28, 2023
0.2450
0.2450
0.2350
0.2400
99,711
+0.00(+0.00%)
Jun 27, 2023
0.2400
0.2400
0.2300
0.2400
46,483
+0.01(+2.13%)
Jun 26, 2023
0.2350
0.2350
0.2300
0.2350
109,051
+0.00(+2.17%)
Jun 23, 2023
0.2500
0.2500
0.2300
0.2300
424,129
-0.01(-6.12%)
Jun 22, 2023
0.2500
0.2600
0.2450
0.2450
40,811
+0.00(+0.00%)
Jun 21, 2023
0.2500
0.2550
0.2450
0.2450
298,062
-0.01(-2.00%)
Jun 20, 2023
0.2550
0.2550
0.2450
0.2500
562,669
-0.02(-5.66%)
Jun 19, 2023
0.2600
0.2650
0.2600
0.2650
21,529
+0.01(+3.92%)
Jun 16, 2023
0.2700
0.2700
0.2550
0.2550
242,199
-0.01(-3.77%)
Jun 15, 2023
0.2800
0.2800
0.2600
0.2650
144,838
-0.02(-5.36%)
Jun 14, 2023
0.2800
0.2850
0.2800
0.2800
413,432
+0.00(+0.00%)
Jun 13, 2023
0.2750
0.2950
0.2700
0.2800
195,817
+0.01(+3.70%)
Jun 12, 2023
0.2600
0.2750
0.2500
0.2700
384,093
+0.01(+1.89%)
Jun 09, 2023
0.2500
0.2650
0.2500
0.2650
154,932
+0.02(+8.16%)
Jun 08, 2023
0.2500
0.2550
0.2400
0.2450
88,010
+0.00(+0.00%)
Jun 07, 2023
0.2400
0.2500
0.2400
0.2450
107,638
+0.00(+0.00%)
Jun 06, 2023
0.2450
0.2450
0.2450
0.2450
45,512
+0.00(+0.00%)
Jun 05, 2023
0.2450
0.2500
0.2450
0.2450
135,797
-0.01(-2.00%)
Jun 02, 2023
0.2500
0.2550
0.2450
0.2500
257,802
+0.01(+2.04%)
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.