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
Lifemd Inc
(NQ:
LFMD
)
7.945
+0.095 (+1.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
8.600
8.920
8.220
8.250
764,634
-0.25(-2.94%)
May 30, 2024
7.900
8.730
7.854
8.500
996,606
+0.59(+7.46%)
May 29, 2024
7.700
7.990
7.700
7.910
357,840
+0.14(+1.80%)
May 28, 2024
7.950
8.000
7.710
7.770
547,028
-0.07(-0.89%)
May 24, 2024
7.770
8.076
7.610
7.840
657,667
+0.22(+2.89%)
May 23, 2024
7.830
7.875
7.610
7.620
637,772
-0.17(-2.18%)
May 22, 2024
7.700
7.825
7.590
7.790
751,420
+0.08(+1.04%)
May 21, 2024
7.860
8.040
7.710
7.710
557,463
-0.19(-2.41%)
May 20, 2024
7.860
7.970
7.530
7.900
944,691
+0.13(+1.67%)
May 17, 2024
7.770
8.040
7.730
7.770
826,809
+0.05(+0.65%)
May 16, 2024
8.330
8.390
7.660
7.720
1,685,943
-0.59(-7.10%)
May 15, 2024
9.120
9.400
8.190
8.310
1,586,600
-0.77(-8.48%)
May 14, 2024
9.530
9.800
9.060
9.080
537,652
-0.45(-4.72%)
May 13, 2024
9.250
9.870
9.240
9.530
589,333
+0.21(+2.25%)
May 10, 2024
9.450
9.830
8.970
9.320
1,406,436
+0.02(+0.22%)
May 09, 2024
10.69
10.70
9.280
9.300
3,496,486
-3.03(-24.57%)
May 08, 2024
12.24
12.64
11.82
12.33
1,219,659
-0.05(-0.40%)
May 07, 2024
12.51
12.88
12.29
12.38
849,514
-0.06(-0.48%)
May 06, 2024
12.52
12.73
12.11
12.44
584,068
-0.07(-0.56%)
May 03, 2024
12.52
12.80
12.24
12.51
870,408
+0.02(+0.16%)
May 02, 2024
11.87
12.50
11.64
12.49
602,934
+0.85(+7.30%)
May 01, 2024
11.88
12.00
11.16
11.64
528,959
-0.29(-2.43%)
Apr 30, 2024
11.80
12.43
11.65
11.93
679,691
+0.06(+0.51%)
Apr 29, 2024
12.07
12.10
11.51
11.87
648,382
-0.08(-0.67%)
Apr 26, 2024
10.87
12.05
10.87
11.95
754,529
+1.13(+10.44%)
Apr 25, 2024
10.95
11.05
10.51
10.82
397,944
-0.34(-3.05%)
Apr 24, 2024
11.02
11.23
10.80
11.16
695,102
+0.27(+2.48%)
Apr 23, 2024
10.20
11.07
10.16
10.89
1,113,090
+0.89(+8.90%)
Apr 22, 2024
9.690
10.05
9.690
10.00
440,105
+0.30(+3.09%)
Apr 19, 2024
10.10
10.25
9.557
9.700
493,286
-0.51(-5.00%)
Apr 18, 2024
9.850
10.50
9.646
10.21
856,992
+0.34(+3.44%)
Apr 17, 2024
9.960
10.10
9.850
9.870
488,661
-0.05(-0.50%)
Apr 16, 2024
9.580
10.00
9.450
9.920
426,844
+0.31(+3.23%)
Apr 15, 2024
9.650
10.05
9.475
9.610
447,891
-0.05(-0.52%)
Apr 12, 2024
10.14
10.25
9.220
9.660
762,118
-0.56(-5.48%)
Apr 11, 2024
9.830
10.29
9.600
10.22
324,572
+0.36(+3.65%)
Apr 10, 2024
10.04
10.22
9.680
9.860
301,901
-0.41(-3.99%)
Apr 09, 2024
10.03
10.30
9.930
10.27
541,284
+0.27(+2.70%)
Apr 08, 2024
9.660
10.15
9.600
10.00
400,782
+0.42(+4.38%)
Apr 05, 2024
9.770
9.955
9.380
9.580
441,648
-0.09(-0.93%)
Apr 04, 2024
10.17
10.85
9.640
9.670
817,882
-0.46(-4.54%)
Apr 03, 2024
9.860
10.24
9.840
10.13
409,482
+0.23(+2.32%)
Apr 02, 2024
10.08
10.13
9.730
9.900
480,822
-0.30(-2.94%)
Apr 01, 2024
10.30
10.62
9.980
10.20
536,955
-0.08(-0.78%)
Mar 28, 2024
10.20
10.52
10.13
10.28
783,888
+0.10(+0.98%)
Mar 27, 2024
11.11
11.11
10.13
10.18
674,830
-0.88(-7.96%)
Mar 26, 2024
10.60
11.16
10.51
11.06
732,414
+0.46(+4.34%)
Mar 25, 2024
11.26
11.31
10.55
10.60
637,474
-0.54(-4.85%)
Mar 22, 2024
11.23
11.51
10.92
11.14
667,192
-0.10(-0.89%)
Mar 21, 2024
11.63
12.01
11.13
11.24
1,070,883
-0.29(-2.52%)
Mar 20, 2024
10.88
11.57
10.60
11.53
824,540
+0.66(+6.07%)
Mar 19, 2024
10.77
10.99
10.11
10.87
1,103,477
+0.03(+0.28%)
Mar 18, 2024
10.14
11.05
10.02
10.84
1,474,982
+0.76(+7.54%)
Mar 15, 2024
9.810
10.28
9.620
10.08
1,135,170
+0.31(+3.17%)
Mar 14, 2024
9.040
10.18
9.000
9.770
2,114,674
+0.87(+9.78%)
Mar 13, 2024
8.420
9.020
8.350
8.900
1,265,396
+0.52(+6.21%)
Mar 12, 2024
8.250
8.750
7.400
8.380
2,454,959
+0.43(+5.41%)
Mar 11, 2024
8.090
8.120
7.800
7.950
1,121,993
-0.05(-0.62%)
Mar 08, 2024
7.920
8.340
7.900
8.000
542,256
+0.10(+1.27%)
Mar 07, 2024
7.790
7.990
7.580
7.900
559,636
+0.12(+1.54%)
Mar 06, 2024
7.620
8.000
7.620
7.780
738,203
+0.22(+2.91%)
Mar 05, 2024
7.470
7.630
7.090
7.560
552,793
+0.02(+0.27%)
Mar 04, 2024
8.000
8.050
7.530
7.540
388,301
-0.46(-5.75%)
Mar 01, 2024
7.990
8.120
7.870
8.000
378,622
+0.04(+0.50%)
Feb 29, 2024
8.000
8.140
7.760
7.960
378,005
-0.04(-0.50%)
Feb 28, 2024
8.250
8.380
7.930
8.000
598,277
-0.27(-3.26%)
Feb 27, 2024
7.860
8.440
7.860
8.270
746,312
+0.50(+6.44%)
Feb 26, 2024
7.340
7.870
7.280
7.770
406,657
+0.42(+5.71%)
Feb 23, 2024
6.710
7.390
6.620
7.350
531,070
+0.65(+9.70%)
Feb 22, 2024
7.170
7.350
6.640
6.700
472,391
-0.42(-5.90%)
Feb 21, 2024
7.100
7.200
6.870
7.120
289,076
-0.07(-0.97%)
Feb 20, 2024
7.000
7.280
6.939
7.190
276,464
+0.10(+1.41%)
Feb 16, 2024
6.940
7.200
6.870
7.090
362,213
+0.09(+1.29%)
Feb 15, 2024
6.720
7.000
6.620
7.000
393,666
+0.33(+4.95%)
Feb 14, 2024
6.040
6.830
6.040
6.670
528,720
+0.67(+11.17%)
Feb 13, 2024
5.880
6.230
5.680
6.000
365,724
-0.12(-1.96%)
Feb 12, 2024
5.930
6.230
5.930
6.120
363,855
+0.19(+3.20%)
Feb 09, 2024
5.820
6.020
5.750
5.930
300,351
+0.14(+2.42%)
Feb 08, 2024
5.710
5.860
5.665
5.790
279,677
+0.08(+1.40%)
Feb 07, 2024
6.010
6.010
5.690
5.710
451,743
-0.27(-4.52%)
Feb 06, 2024
5.650
6.000
5.650
5.980
437,049
+0.34(+6.03%)
Feb 05, 2024
5.620
5.672
5.510
5.640
367,700
-0.05(-0.88%)
Feb 02, 2024
5.770
5.830
5.533
5.690
499,435
-0.11(-1.90%)
Feb 01, 2024
5.620
5.832
5.600
5.800
387,379
+0.21(+3.76%)
Jan 31, 2024
5.510
5.840
5.500
5.590
629,682
+0.03(+0.54%)
Jan 30, 2024
5.830
5.890
5.460
5.560
750,072
-0.31(-5.28%)
Jan 29, 2024
5.770
5.920
5.580
5.870
917,882
+0.00(+0.00%)
Jan 26, 2024
5.940
6.030
5.855
5.870
314,911
-0.07(-1.18%)
Jan 25, 2024
6.060
6.240
5.790
5.940
674,539
-0.14(-2.30%)
Jan 24, 2024
6.210
6.300
6.045
6.080
483,400
-0.08(-1.30%)
Jan 23, 2024
5.960
6.185
5.960
6.160
731,948
+0.08(+1.32%)
Jan 22, 2024
6.050
6.153
5.904
6.080
682,621
+0.06(+1.00%)
Jan 19, 2024
5.980
6.090
5.820
6.020
596,742
+0.02(+0.33%)
Jan 18, 2024
5.970
6.080
5.840
6.000
563,750
+0.06(+1.01%)
Jan 17, 2024
5.730
6.025
5.690
5.940
598,429
+0.04(+0.68%)
Jan 16, 2024
6.150
6.350
5.840
5.900
1,029,727
-0.26(-4.22%)
Jan 12, 2024
6.100
6.480
6.000
6.160
898,810
+0.12(+1.99%)
Jan 11, 2024
5.850
6.129
5.620
6.040
1,103,120
+0.37(+6.53%)
Jan 10, 2024
5.930
5.980
5.610
5.670
1,526,624
-0.25(-4.22%)
Jan 09, 2024
5.690
6.006
5.550
5.920
898,392
+0.09(+1.54%)
Jan 08, 2024
6.100
6.100
5.680
5.830
2,452,600
+0.38(+6.97%)
Jan 05, 2024
5.550
5.850
5.260
5.450
3,418,789
+0.17(+3.22%)
Jan 04, 2024
6.960
6.966
5.000
5.280
7,241,970
-2.49(-32.05%)
Jan 03, 2024
8.390
8.430
7.680
7.770
845,483
-0.66(-7.83%)
Jan 02, 2024
8.130
8.460
8.090
8.430
851,381
+0.14(+1.69%)
Dec 29, 2023
8.330
8.520
8.131
8.290
1,508,309
-0.04(-0.48%)
Dec 28, 2023
8.530
8.740
8.310
8.330
673,044
-0.23(-2.69%)
Dec 27, 2023
8.660
8.890
8.495
8.560
880,055
+0.04(+0.47%)
Dec 26, 2023
8.580
8.780
8.180
8.520
609,466
-0.06(-0.70%)
Dec 22, 2023
8.500
8.930
8.380
8.580
934,217
+0.25(+3.00%)
Dec 21, 2023
8.090
8.355
7.950
8.330
915,726
+0.33(+4.13%)
Dec 20, 2023
7.840
8.338
7.820
8.000
1,017,932
+0.10(+1.27%)
Dec 19, 2023
7.810
7.982
7.650
7.900
564,186
+0.16(+2.07%)
Dec 18, 2023
7.850
7.980
7.650
7.740
407,963
-0.08(-1.02%)
Dec 15, 2023
8.080
8.080
7.510
7.820
839,273
-0.22(-2.74%)
Dec 14, 2023
7.800
8.150
7.370
8.040
879,490
+0.46(+6.07%)
Dec 13, 2023
9.050
9.110
7.210
7.580
2,565,371
-0.52(-6.42%)
Dec 12, 2023
7.880
8.170
7.590
8.100
513,967
+0.14(+1.76%)
Dec 11, 2023
8.380
8.410
7.890
7.960
479,530
-0.43(-5.13%)
Dec 08, 2023
8.280
8.500
8.175
8.390
357,807
+0.11(+1.33%)
Dec 07, 2023
7.970
8.390
7.830
8.280
446,859
+0.31(+3.89%)
Dec 06, 2023
8.060
8.200
7.900
7.970
557,757
-0.09(-1.12%)
Dec 05, 2023
8.210
8.340
7.915
8.060
514,110
-0.11(-1.35%)
Dec 04, 2023
7.750
8.220
7.750
8.170
682,414
+0.41(+5.28%)
Dec 01, 2023
7.690
8.180
7.590
7.760
820,894
+0.06(+0.78%)
Nov 30, 2023
7.400
7.950
7.400
7.700
1,611,230
+0.51(+7.09%)
Nov 29, 2023
6.920
7.590
6.920
7.190
680,064
+0.32(+4.66%)
Nov 28, 2023
6.930
7.060
6.820
6.870
317,804
-0.06(-0.87%)
Nov 27, 2023
6.700
6.990
6.640
6.930
387,733
+0.21(+3.12%)
Nov 24, 2023
6.830
6.960
6.690
6.720
211,413
-0.17(-2.47%)
Nov 22, 2023
7.080
7.080
6.870
6.890
263,672
-0.11(-1.57%)
Nov 21, 2023
7.060
7.190
6.830
7.000
448,043
-0.10(-1.41%)
Nov 20, 2023
7.160
7.290
6.930
7.100
527,133
-0.10(-1.39%)
Nov 17, 2023
7.400
7.540
7.200
7.200
1,539,343
-0.20(-2.70%)
Nov 16, 2023
7.510
7.700
7.310
7.400
465,504
-0.13(-1.73%)
Nov 15, 2023
7.240
7.630
7.190
7.530
527,176
+0.31(+4.29%)
Nov 14, 2023
7.280
7.650
7.150
7.220
592,849
+0.12(+1.69%)
Nov 13, 2023
6.880
7.110
6.605
7.100
418,208
+0.22(+3.20%)
Nov 10, 2023
6.790
6.936
6.670
6.880
473,260
+0.07(+1.03%)
Nov 09, 2023
7.390
7.450
6.200
6.810
1,519,492
-0.35(-4.89%)
Nov 08, 2023
7.240
7.540
7.050
7.160
674,852
-0.04(-0.56%)
Nov 07, 2023
7.280
7.770
7.120
7.200
714,525
-0.11(-1.50%)
Nov 06, 2023
7.150
7.370
6.890
7.310
470,685
+0.20(+2.81%)
Nov 03, 2023
6.920
7.250
6.920
7.110
501,533
+0.27(+3.95%)
Nov 02, 2023
6.450
7.170
6.440
6.840
710,595
+0.46(+7.21%)
Nov 01, 2023
6.260
6.400
6.200
6.380
168,731
+0.12(+1.92%)
Oct 31, 2023
6.160
6.360
6.031
6.260
176,528
+0.07(+1.13%)
Oct 30, 2023
6.340
6.490
6.070
6.190
669,922
-0.13(-2.06%)
Oct 27, 2023
6.430
6.610
6.280
6.320
342,924
-0.08(-1.25%)
Oct 26, 2023
6.510
6.680
6.020
6.400
582,725
-0.18(-2.74%)
Oct 25, 2023
6.820
6.980
6.500
6.580
604,362
-0.29(-4.22%)
Oct 24, 2023
7.070
7.230
6.640
6.870
676,341
+0.20(+3.00%)
Oct 23, 2023
6.310
6.840
5.970
6.670
798,518
+0.26(+4.06%)
Oct 20, 2023
6.300
6.510
6.228
6.410
560,083
+0.11(+1.75%)
Oct 19, 2023
6.260
6.355
6.120
6.300
475,091
+0.02(+0.32%)
Oct 18, 2023
6.660
6.810
6.230
6.280
956,863
-0.49(-7.24%)
Oct 17, 2023
6.730
7.080
6.620
6.770
546,902
-0.01(-0.15%)
Oct 16, 2023
6.850
7.050
6.340
6.780
660,332
+0.08(+1.19%)
Oct 13, 2023
6.840
7.400
6.550
6.700
1,212,268
-0.05(-0.74%)
Oct 12, 2023
6.550
6.970
6.410
6.750
1,028,555
+0.26(+4.01%)
Oct 11, 2023
6.350
6.750
6.300
6.490
431,738
+0.14(+2.20%)
Oct 10, 2023
6.570
6.730
6.310
6.350
385,918
-0.27(-4.08%)
Oct 09, 2023
6.410
6.730
6.160
6.620
484,607
+0.12(+1.85%)
Oct 06, 2023
6.380
6.630
6.250
6.500
369,303
+0.05(+0.78%)
Oct 05, 2023
6.090
6.540
6.030
6.450
544,261
+0.39(+6.44%)
Oct 04, 2023
6.020
6.176
5.770
6.060
499,292
+0.10(+1.68%)
Oct 03, 2023
6.250
6.860
5.660
5.960
1,027,330
-0.30(-4.79%)
Oct 02, 2023
6.250
6.500
6.010
6.260
1,180,479
+0.01(+0.16%)
Sep 29, 2023
5.960
6.260
5.750
6.250
1,205,958
+0.36(+6.11%)
Sep 28, 2023
5.500
5.920
5.340
5.890
817,694
+0.39(+7.09%)
Sep 27, 2023
5.440
5.620
5.030
5.500
666,588
+0.07(+1.29%)
Sep 26, 2023
4.750
5.660
4.750
5.430
1,390,416
+0.60(+12.42%)
Sep 25, 2023
4.260
4.930
4.720
4.830
729,480
+0.53(+12.33%)
Sep 22, 2023
4.310
4.410
4.050
4.300
543,672
+0.00(+0.00%)
Sep 21, 2023
4.260
4.520
4.250
4.300
434,823
-0.01(-0.23%)
Sep 20, 2023
4.420
4.480
4.280
4.310
295,266
-0.10(-2.27%)
Sep 19, 2023
4.500
4.650
4.210
4.410
432,541
-0.11(-2.43%)
Sep 18, 2023
4.830
4.830
4.410
4.520
385,358
-0.33(-6.80%)
Sep 15, 2023
4.830
5.020
4.590
4.850
439,027
-0.01(-0.21%)
Sep 14, 2023
4.730
4.920
4.580
4.860
341,958
+0.16(+3.40%)
Sep 13, 2023
4.650
4.960
4.520
4.700
310,462
-0.02(-0.42%)
Sep 12, 2023
4.640
5.040
4.640
4.720
555,183
+0.03(+0.64%)
Sep 11, 2023
4.380
4.750
4.380
4.690
260,748
+0.32(+7.32%)
Sep 08, 2023
4.730
4.780
4.304
4.370
230,471
-0.34(-7.22%)
Sep 07, 2023
4.320
4.860
4.280
4.710
483,272
+0.32(+7.29%)
Sep 06, 2023
4.650
4.670
4.270
4.390
409,389
-0.26(-5.59%)
Sep 05, 2023
4.260
4.870
4.190
4.650
692,240
+0.40(+9.41%)
Sep 01, 2023
4.040
4.310
3.965
4.250
1,045,750
+0.39(+10.10%)
Aug 31, 2023
3.990
3.990
3.770
3.860
333,706
-0.01(-0.26%)
Aug 30, 2023
3.760
3.935
3.720
3.870
283,452
+0.19(+5.16%)
Aug 29, 2023
3.530
3.690
3.530
3.680
287,305
+0.19(+5.44%)
Aug 28, 2023
3.620
3.723
3.460
3.490
222,932
-0.10(-2.79%)
Aug 25, 2023
3.660
3.700
3.520
3.590
192,698
+0.01(+0.28%)
Aug 24, 2023
3.900
3.910
3.521
3.580
244,428
-0.32(-8.21%)
Aug 23, 2023
3.850
3.950
3.750
3.900
132,471
+0.05(+1.30%)
Aug 22, 2023
3.880
3.900
3.700
3.850
213,430
+0.01(+0.26%)
Aug 21, 2023
3.840
4.010
3.810
3.840
241,648
+0.07(+1.86%)
Aug 18, 2023
3.740
3.820
3.650
3.770
312,714
-0.03(-0.79%)
Aug 17, 2023
4.100
4.130
3.770
3.800
344,812
-0.28(-6.86%)
Aug 16, 2023
4.370
4.530
4.050
4.080
411,378
-0.28(-6.42%)
Aug 15, 2023
4.300
4.439
4.030
4.360
372,057
+0.01(+0.23%)
Aug 14, 2023
4.400
4.590
4.280
4.350
306,510
-0.03(-0.68%)
Aug 11, 2023
4.340
4.630
4.261
4.380
397,625
+0.00(+0.00%)
Aug 10, 2023
3.950
4.540
3.950
4.380
999,583
+0.72(+19.67%)
Aug 09, 2023
3.860
3.860
3.450
3.660
334,525
-0.09(-2.40%)
Aug 08, 2023
3.860
3.960
3.730
3.750
356,244
-0.17(-4.34%)
Aug 07, 2023
4.280
4.280
3.850
3.920
217,613
-0.39(-9.05%)
Aug 04, 2023
4.220
4.350
4.170
4.310
196,944
+0.09(+2.13%)
Aug 03, 2023
4.160
4.480
4.160
4.220
122,615
+0.01(+0.24%)
Aug 02, 2023
4.350
4.425
4.130
4.210
142,791
-0.24(-5.39%)
Aug 01, 2023
4.710
4.750
4.260
4.450
301,229
-0.29(-6.12%)
Jul 31, 2023
4.610
4.800
4.400
4.740
417,779
+0.18(+3.95%)
Jul 28, 2023
4.150
4.590
3.980
4.560
608,233
+0.64(+16.33%)
Jul 27, 2023
3.940
4.226
3.850
3.920
419,202
+0.03(+0.77%)
Jul 26, 2023
3.630
3.940
3.570
3.890
299,062
+0.22(+5.99%)
Jul 25, 2023
3.870
4.039
3.660
3.670
463,573
-0.09(-2.39%)
Jul 24, 2023
4.110
4.300
3.720
3.760
570,107
-0.38(-9.18%)
Jul 21, 2023
3.710
4.600
3.685
4.140
1,356,452
+0.61(+17.28%)
Jul 20, 2023
3.690
3.800
3.310
3.530
1,176,332
-0.13(-3.55%)
Jul 19, 2023
3.830
3.900
3.490
3.660
577,375
-0.23(-5.91%)
Jul 18, 2023
4.050
4.250
3.880
3.890
424,757
-0.15(-3.71%)
Jul 17, 2023
4.100
4.114
3.650
4.040
947,028
-0.06(-1.46%)
Jul 14, 2023
4.440
4.470
4.030
4.100
317,119
-0.37(-8.28%)
Jul 13, 2023
4.700
4.700
4.210
4.470
551,532
-0.23(-4.89%)
Jul 12, 2023
5.080
5.170
4.650
4.700
504,428
-0.33(-6.56%)
Jul 11, 2023
5.440
5.450
4.830
5.030
684,776
-0.29(-5.45%)
Jul 10, 2023
4.665
5.350
4.540
5.320
753,306
+0.75(+16.41%)
Jul 07, 2023
4.170
5.000
4.060
4.570
743,978
+0.40(+9.59%)
Jul 06, 2023
4.730
4.730
4.060
4.170
560,026
-0.65(-13.49%)
Jul 05, 2023
4.820
4.850
4.500
4.820
574,831
+0.03(+0.63%)
Jul 03, 2023
4.400
4.800
4.370
4.790
645,578
+0.44(+10.11%)
Jun 30, 2023
4.090
4.405
4.050
4.350
466,642
+0.25(+6.10%)
Jun 29, 2023
4.040
4.100
3.812
4.100
307,013
+0.16(+4.06%)
Jun 28, 2023
3.610
3.970
3.600
3.940
228,239
+0.26(+7.07%)
Jun 27, 2023
3.850
3.978
3.540
3.680
404,160
-0.18(-4.66%)
Jun 26, 2023
3.920
3.970
3.770
3.860
182,149
-0.04(-1.03%)
Jun 23, 2023
3.600
4.000
3.500
3.900
472,499
+0.25(+6.85%)
Jun 22, 2023
3.980
4.090
3.600
3.650
508,746
-0.21(-5.44%)
Jun 21, 2023
3.560
4.200
3.315
3.860
1,257,119
+0.30(+8.43%)
Jun 20, 2023
3.450
3.600
3.410
3.560
307,102
+0.19(+5.64%)
Jun 16, 2023
3.290
3.440
3.050
3.370
653,552
+0.14(+4.33%)
Jun 15, 2023
3.010
3.250
2.980
3.230
531,528
+0.25(+8.39%)
Jun 14, 2023
2.950
3.101
2.850
2.980
259,947
+0.08(+2.94%)
Jun 13, 2023
2.640
3.180
2.530
2.895
338,860
+0.27(+10.08%)
Jun 12, 2023
2.590
2.630
2.500
2.630
131,946
+0.14(+5.62%)
Jun 09, 2023
2.440
2.590
2.400
2.490
163,993
+0.10(+4.18%)
Jun 08, 2023
2.280
2.400
2.260
2.390
213,347
+0.19(+8.64%)
Jun 07, 2023
2.200
2.200
2.165
2.200
159,796
+0.02(+0.92%)
Jun 06, 2023
2.210
2.210
2.130
2.180
270,052
+0.00(+0.00%)
Jun 05, 2023
2.140
2.180
2.060
2.180
98,207
+0.04(+1.87%)
Jun 02, 2023
2.180
2.180
2.080
2.140
58,443
-0.04(-1.83%)
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.