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
Civitas Resources Inc
(NY:
CIVI
)
71.28
-0.91 (-1.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 29, 2015
1910
1952
1889
1946
1,407
+36.85(+1.93%)
May 28, 2015
1907
1928
1873
1910
516
-11.40(-0.59%)
May 27, 2015
1897
1927
1870
1921
673
+33.34(+1.77%)
May 26, 2015
1866
1908
1853
1888
1,178
+5.27(+0.28%)
May 22, 2015
1888
1882
1882
1882
384
-15.80(-0.83%)
May 21, 2015
1901
1904
1862
1898
1,173
-0.87(-0.05%)
May 20, 2015
1903
1926
1886
1899
871
-5.27(-0.28%)
May 19, 2015
1896
1919
1876
1904
327
-5.27(-0.28%)
May 18, 2015
1828
1929
1808
1910
659
+72.84(+3.97%)
May 15, 2015
1846
1869
1831
1837
565
-7.02(-0.38%)
May 14, 2015
1837
1866
1806
1844
671
+10.53(+0.57%)
May 13, 2015
1685
1850
1685
1833
1,162
+190.43(+11.59%)
May 12, 2015
1650
1660
1632
1643
540
-21.06(-1.27%)
May 11, 2015
1650
1681
1650
1664
210
+15.80(+0.96%)
May 08, 2015
1653
1653
1632
1648
427
+16.67(+1.02%)
May 07, 2015
1588
1648
1588
1631
399
+34.22(+2.14%)
May 06, 2015
1580
1615
1580
1597
574
+8.78(+0.55%)
May 05, 2015
1638
1672
1560
1588
651
-58.80(-3.57%)
May 04, 2015
1662
1662
1627
1647
343
-7.89(-0.48%)
May 01, 2015
1657
1663
1632
1655
682
+9.65(+0.59%)
Apr 30, 2015
1718
1722
1639
1645
795
-64.06(-3.75%)
Apr 29, 2015
1745
1745
1703
1709
458
-35.10(-2.01%)
Apr 28, 2015
1729
1748
1712
1745
444
+17.55(+1.02%)
Apr 27, 2015
1712
1762
1698
1727
610
+24.57(+1.44%)
Apr 24, 2015
1712
1726
1688
1702
736
-2.63(-0.15%)
Apr 23, 2015
1689
1720
1681
1705
1,329
+14.91(+0.88%)
Apr 22, 2015
1698
1698
1674
1690
605
+0.88(+0.05%)
Apr 21, 2015
1695
1699
1681
1689
222
-4.39(-0.26%)
Apr 20, 2015
1682
1702
1681
1694
514
+13.17(+0.78%)
Apr 17, 2015
1670
1691
1666
1681
472
+0.00(+0.00%)
Apr 16, 2015
1689
1690
1660
1681
269
-7.90(-0.47%)
Apr 15, 2015
1700
1716
1654
1688
486
-15.80(-0.93%)
Apr 14, 2015
1713
1714
1654
1704
332
-26.32(-1.52%)
Apr 13, 2015
1831
1853
1722
1731
1,257
-106.19(-5.78%)
Apr 10, 2015
1825
1843
1812
1837
596
+15.80(+0.87%)
Apr 09, 2015
1821
1861
1803
1821
485
+3.51(+0.19%)
Apr 08, 2015
1785
1824
1773
1817
227
+30.71(+1.72%)
Apr 07, 2015
1822
1836
1781
1787
298
-35.10(-1.93%)
Apr 06, 2015
1806
1852
1806
1822
280
+10.53(+0.58%)
Apr 02, 2015
1846
1811
1811
1811
451
-28.08(-1.53%)
Apr 01, 2015
1832
1843
1799
1839
721
+1.75(+0.10%)
Mar 31, 2015
1834
1853
1818
1838
617
+3.51(+0.19%)
Mar 30, 2015
1802
1842
1802
1834
344
+34.23(+1.90%)
Mar 27, 2015
1804
1810
1781
1800
347
-7.02(-0.39%)
Mar 26, 2015
1823
1847
1781
1807
768
-18.43(-1.01%)
Mar 25, 2015
1814
1838
1808
1825
631
+11.41(+0.63%)
Mar 24, 2015
1829
1837
1793
1814
675
-10.53(-0.58%)
Mar 23, 2015
1811
1843
1811
1824
983
+15.79(+0.87%)
Mar 20, 2015
1768
1843
1754
1809
1,444
+53.53(+3.05%)
Mar 19, 2015
1759
1770
1736
1755
671
-2.63(-0.15%)
Mar 18, 2015
1753
1786
1740
1758
913
-1.75(-0.10%)
Mar 17, 2015
1744
1797
1738
1760
1,305
+14.04(+0.80%)
Mar 16, 2015
1765
1819
1720
1745
1,342
-7.02(-0.40%)
Mar 13, 2015
1689
1766
1688
1752
762
+66.69(+3.96%)
Mar 12, 2015
1606
1689
1606
1686
610
+94.78(+5.96%)
Mar 11, 2015
1638
1653
1584
1591
966
-37.74(-2.32%)
Mar 10, 2015
1639
1658
1608
1629
692
-14.04(-0.85%)
Mar 09, 2015
1646
1683
1635
1643
1,077
-4.39(-0.27%)
Mar 06, 2015
1659
1689
1574
1647
1,628
-27.20(-1.62%)
Mar 05, 2015
1682
1682
1660
1674
532
+1.76(+0.11%)
Mar 04, 2015
1661
1713
1666
1673
607
+7.02(+0.42%)
Mar 03, 2015
1670
1679
1645
1666
1,116
-7.90(-0.47%)
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.