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
Pop Culture Group Company Cl A
(NQ:
CPOP
)
1.800
-0.050 (-2.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 17, 2024
1.960
1.960
1.740
1.800
97,057
-0.05(-2.70%)
May 16, 2024
2.070
2.070
1.830
1.850
110,201
-0.25(-11.90%)
May 15, 2024
2.220
2.310
2.000
2.100
171,177
-0.29(-12.10%)
May 14, 2024
2.420
2.490
2.280
2.389
255,070
-0.11(-4.44%)
May 13, 2024
2.630
2.720
2.453
2.500
453,399
-0.36(-12.59%)
May 10, 2024
3.000
3.170
2.750
2.860
1,450,210
-0.26(-8.33%)
May 09, 2024
3.530
4.300
2.780
3.120
76,966,856
+1.42(+83.53%)
May 08, 2024
1.640
1.700
1.640
1.700
431,935
+0.06(+3.66%)
May 07, 2024
1.580
1.640
1.580
1.640
2,410
+0.04(+2.50%)
May 06, 2024
1.560
1.851
1.560
1.600
20,811
+0.00(+0.00%)
May 03, 2024
1.620
1.708
1.554
1.600
9,707
-0.02(-1.23%)
May 02, 2024
1.650
1.660
1.578
1.620
4,596
-0.02(-1.23%)
May 01, 2024
1.642
1.660
1.640
1.640
2,074
-0.03(-1.76%)
Apr 30, 2024
1.580
1.700
1.580
1.669
10,666
-0.01(-0.63%)
Apr 29, 2024
1.560
1.680
1.540
1.680
9,675
+0.13(+8.13%)
Apr 26, 2024
1.760
1.760
1.530
1.554
15,569
-0.12(-6.96%)
Apr 25, 2024
1.650
1.736
1.630
1.670
15,001
+0.00(+0.30%)
Apr 24, 2024
1.751
1.751
1.660
1.665
10,075
-0.07(-4.31%)
Apr 23, 2024
1.750
1.780
1.710
1.740
6,071
-0.11(-5.95%)
Apr 22, 2024
1.760
1.900
1.740
1.850
11,294
+0.01(+0.54%)
Apr 19, 2024
1.840
1.840
1.780
1.840
3,400
+0.08(+4.42%)
Apr 18, 2024
1.760
1.762
1.762
1.762
924
+0.05(+3.11%)
Apr 17, 2024
1.700
1.900
1.700
1.709
5,812
+0.02(+1.12%)
Apr 16, 2024
1.990
1.990
1.440
1.690
35,443
-0.23(-11.98%)
Apr 15, 2024
2.000
2.000
1.800
1.920
13,011
-0.11(-5.42%)
Apr 12, 2024
2.060
2.160
2.000
2.030
10,073
-0.10(-4.69%)
Apr 11, 2024
2.240
2.240
2.010
2.130
21,033
-0.07(-3.18%)
Apr 10, 2024
2.080
2.360
2.050
2.200
48,286
+0.17(+8.37%)
Apr 09, 2024
2.220
2.220
2.030
2.030
5,618
-0.15(-6.88%)
Apr 08, 2024
2.280
2.280
2.160
2.180
5,914
-0.05(-2.24%)
Apr 05, 2024
2.360
2.370
2.170
2.230
10,275
-0.09(-3.88%)
Apr 04, 2024
2.370
2.370
2.230
2.320
21,355
+0.04(+1.75%)
Apr 03, 2024
2.280
2.540
2.200
2.280
49,794
+0.05(+2.24%)
Apr 02, 2024
2.350
2.380
2.210
2.230
22,258
-0.14(-5.91%)
Apr 01, 2024
2.240
2.415
2.240
2.370
10,381
+0.04(+1.72%)
Mar 28, 2024
2.380
2.490
2.240
2.330
36,960
+0.01(+0.43%)
Mar 27, 2024
2.970
2.970
2.320
2.320
130,146
-0.61(-20.82%)
Mar 26, 2024
2.940
3.010
2.860
2.930
72,892
-0.07(-2.33%)
Mar 25, 2024
2.920
3.160
2.830
3.000
39,370
+0.02(+0.67%)
Mar 22, 2024
3.210
3.210
2.890
2.980
47,589
-0.23(-7.17%)
Mar 21, 2024
3.010
3.420
3.010
3.210
93,016
+0.13(+4.22%)
Mar 20, 2024
3.050
3.180
2.902
3.080
58,648
-0.16(-4.94%)
Mar 19, 2024
3.200
3.378
2.970
3.240
230,958
-0.03(-0.92%)
Mar 18, 2024
2.510
3.430
2.340
3.270
741,106
+0.67(+25.77%)
Mar 15, 2024
2.550
2.625
2.510
2.600
32,103
+0.00(+0.00%)
Mar 14, 2024
2.560
2.750
2.500
2.600
76,226
+0.05(+1.96%)
Mar 13, 2024
2.530
2.860
2.480
2.550
139,288
-0.06(-2.30%)
Mar 12, 2024
2.830
2.830
2.430
2.610
71,047
-0.28(-9.69%)
Mar 11, 2024
3.000
3.180
2.776
2.890
47,615
-0.16(-5.25%)
Mar 08, 2024
2.900
3.350
2.880
3.050
110,587
+0.13(+4.45%)
Mar 07, 2024
2.760
3.020
2.720
2.920
148,415
+0.10(+3.55%)
Mar 06, 2024
2.940
3.000
2.820
2.820
71,584
-0.01(-0.35%)
Mar 05, 2024
2.820
3.196
2.800
2.830
158,856
-0.35(-11.01%)
Mar 04, 2024
3.440
3.562
3.070
3.180
147,221
-0.41(-11.42%)
Mar 01, 2024
3.240
3.850
3.050
3.590
344,896
+0.10(+2.87%)
Feb 29, 2024
3.680
3.799
3.250
3.490
85,604
+0.02(+0.58%)
Feb 28, 2024
3.120
3.650
2.780
3.470
431,586
+0.22(+6.77%)
Feb 27, 2024
3.600
3.681
2.880
3.250
465,301
-0.50(-13.33%)
Feb 26, 2024
3.970
4.700
3.650
3.750
907,607
+0.01(+0.27%)
Feb 23, 2024
6.590
6.700
3.420
3.740
1,203,825
-2.88(-43.50%)
Feb 22, 2024
6.360
8.000
6.360
6.620
16,126,249
+0.40(+6.43%)
Feb 21, 2024
4.850
9.670
4.810
6.220
21,530,158
-0.97(-13.49%)
Feb 20, 2024
3.020
9.400
2.610
7.190
70,627,472
+4.54(+171.32%)
Feb 16, 2024
3.940
7.490
2.480
2.650
43,046,384
+1.32(+99.25%)
Feb 15, 2024
1.330
1.337
1.190
1.330
16,609
+0.04(+3.10%)
Feb 14, 2024
1.120
1.440
1.124
1.290
42,483
+0.13(+11.21%)
Feb 13, 2024
1.120
1.180
1.110
1.160
7,818
-0.03(-2.52%)
Feb 12, 2024
1.270
1.270
1.030
1.190
57,469
-0.11(-8.46%)
Feb 09, 2024
1.430
1.430
1.230
1.300
64,773
-0.11(-7.80%)
Feb 08, 2024
1.070
2.070
1.070
1.410
460,206
+0.36(+34.29%)
Feb 07, 2024
1.130
1.125
1.050
1.050
4,227
-0.06(-5.41%)
Feb 06, 2024
1.050
1.110
0.9800
1.110
5,517
+0.06(+5.71%)
Feb 05, 2024
1.230
1.230
1.040
1.050
5,397
-0.08(-7.08%)
Feb 02, 2024
0.9500
1.130
0.9500
1.130
2,790
+0.09(+8.65%)
Feb 01, 2024
0.9802
1.050
0.9802
1.040
9,342
+0.03(+2.46%)
Jan 31, 2024
0.9700
1.050
0.9601
1.015
27,218
+0.02(+1.51%)
Jan 30, 2024
1.030
1.030
0.9500
0.9999
9,010
-0.06(-5.67%)
Jan 29, 2024
1.040
1.220
0.9600
1.060
13,010
+0.09(+9.28%)
Jan 26, 2024
1.060
1.110
0.9609
0.9700
4,995
-0.18(-15.65%)
Jan 25, 2024
1.150
1.175
1.150
1.150
2,716
+0.05(+4.55%)
Jan 24, 2024
1.180
1.250
1.100
1.100
24,390
-0.09(-7.56%)
Jan 23, 2024
1.090
1.330
1.040
1.190
26,070
+0.08(+7.27%)
Jan 22, 2024
1.028
1.120
1.028
1.109
1,201
+0.07(+6.66%)
Jan 19, 2024
1.050
1.055
1.010
1.040
5,545
+0.02(+1.96%)
Jan 18, 2024
1.050
1.093
1.020
1.020
9,649
+0.03(+3.03%)
Jan 17, 2024
1.010
1.020
0.9544
0.9900
20,704
+0.04(+4.21%)
Jan 16, 2024
1.000
1.000
0.9090
0.9500
1,977
+0.01(+1.05%)
Jan 12, 2024
1.020
1.020
0.9100
0.9401
20,560
-0.10(-9.61%)
Jan 11, 2024
0.9700
1.060
0.9700
1.040
7,058
+0.00(+0.00%)
Jan 10, 2024
1.030
1.067
0.9900
1.040
11,104
-0.03(-2.80%)
Jan 09, 2024
1.130
1.130
1.051
1.070
9,391
-0.09(-7.76%)
Jan 08, 2024
1.180
1.180
1.160
1.160
2,568
-0.02(-1.69%)
Jan 05, 2024
1.062
1.180
1.062
1.180
2,159
+0.07(+6.30%)
Jan 04, 2024
1.060
1.180
1.060
1.110
4,583
+0.01(+0.91%)
Jan 03, 2024
1.120
1.201
1.040
1.100
15,665
-0.02(-1.77%)
Jan 02, 2024
1.090
1.180
1.030
1.120
19,670
+0.05(+4.65%)
Dec 29, 2023
1.250
1.290
1.050
1.070
46,646
+0.03(+2.39%)
Dec 28, 2023
1.080
1.080
1.010
1.045
24,409
-0.01(-0.49%)
Dec 27, 2023
1.180
1.180
1.020
1.050
5,742
-0.07(-6.24%)
Dec 26, 2023
1.140
1.150
1.080
1.120
9,253
+0.05(+4.67%)
Dec 22, 2023
1.080
1.130
1.011
1.070
10,978
-0.03(-2.72%)
Dec 21, 2023
1.100
1.170
1.100
1.100
9,380
-0.06(-5.18%)
Dec 20, 2023
1.200
1.200
1.130
1.160
11,269
-0.04(-3.33%)
Dec 19, 2023
1.240
1.240
1.140
1.200
7,133
-0.02(-1.64%)
Dec 18, 2023
1.300
1.390
1.170
1.220
21,030
-0.01(-0.81%)
Dec 15, 2023
1.210
1.380
1.130
1.230
70,710
-0.05(-3.91%)
Dec 14, 2023
1.260
1.290
1.220
1.280
4,652
+0.03(+2.40%)
Dec 13, 2023
1.310
1.310
1.215
1.250
13,776
-0.09(-6.72%)
Dec 12, 2023
1.320
1.340
1.320
1.340
6,581
+0.00(+0.00%)
Dec 11, 2023
1.430
1.430
1.330
1.340
17,709
-0.04(-2.59%)
Dec 08, 2023
1.390
1.390
1.310
1.376
1,689
-0.01(-1.04%)
Dec 07, 2023
1.480
1.480
1.390
1.390
10,908
-0.02(-1.42%)
Dec 06, 2023
1.370
1.470
1.370
1.410
9,035
+0.04(+2.92%)
Dec 05, 2023
1.380
1.420
1.370
1.370
1,471
-0.07(-5.19%)
Dec 04, 2023
1.450
1.450
1.415
1.445
5,855
-0.04(-2.64%)
Dec 01, 2023
1.500
1.508
1.400
1.484
23,523
+0.00(+0.28%)
Nov 30, 2023
1.550
1.570
1.460
1.480
13,041
-0.02(-1.33%)
Nov 29, 2023
1.530
1.730
1.400
1.500
21,993
+0.02(+1.35%)
Nov 28, 2023
1.500
1.515
1.480
1.480
4,654
-0.08(-5.13%)
Nov 27, 2023
1.620
1.620
1.510
1.560
4,860
-0.08(-4.69%)
Nov 24, 2023
1.714
1.765
1.637
1.637
6,047
-0.16(-9.02%)
Nov 22, 2023
1.720
1.799
1.710
1.799
1,889
+0.09(+5.20%)
Nov 21, 2023
1.810
1.860
1.710
1.710
12,288
-0.06(-3.38%)
Nov 20, 2023
1.730
2.230
1.670
1.770
161,187
+0.04(+2.61%)
Nov 17, 2023
1.700
1.740
1.660
1.725
3,173
-0.06(-3.63%)
Nov 16, 2023
1.610
1.800
1.610
1.790
10,715
+0.02(+1.13%)
Nov 15, 2023
1.590
1.770
1.590
1.770
2,683
+0.03(+1.72%)
Nov 14, 2023
1.730
1.761
1.660
1.740
3,682
-0.06(-3.33%)
Nov 13, 2023
1.840
1.840
1.655
1.800
7,130
+0.08(+4.65%)
Nov 10, 2023
1.690
1.820
1.570
1.720
8,609
-0.08(-4.44%)
Nov 09, 2023
1.830
1.845
1.711
1.800
29,357
+0.00(+0.00%)
Nov 08, 2023
1.740
1.800
1.670
1.800
9,903
-0.05(-2.70%)
Nov 07, 2023
1.670
1.850
1.660
1.850
14,233
+0.11(+6.32%)
Nov 06, 2023
1.830
1.840
1.700
1.740
10,660
-0.11(-5.95%)
Nov 03, 2023
1.940
2.020
1.780
1.850
35,591
-0.02(-1.07%)
Nov 02, 2023
1.670
1.880
1.630
1.870
74,533
+0.19(+11.31%)
Nov 01, 2023
1.900
1.900
1.600
1.680
95,310
-0.27(-13.85%)
Oct 31, 2023
1.480
2.760
1.480
1.950
2,962,643
+0.54(+38.30%)
Oct 30, 2023
2.010
2.100
1.300
1.410
38,605
-0.79(-35.91%)
Oct 27, 2023
2.600
2.600
2.070
2.200
39,788
+1.90(+626.55%)
Oct 26, 2023
0.3352
0.3580
0.3001
0.3028
230,463
-0.05(-13.49%)
Oct 25, 2023
0.3388
0.3580
0.3270
0.3500
5,888
-0.01(-2.23%)
Oct 24, 2023
0.3220
0.3700
0.3220
0.3580
12,165
+0.01(+2.43%)
Oct 23, 2023
0.3342
0.3527
0.3220
0.3495
7,738
-0.00(-0.91%)
Oct 20, 2023
0.3220
0.3737
0.3160
0.3527
24,652
+0.01(+4.07%)
Oct 19, 2023
0.3500
0.3821
0.3190
0.3389
112,887
-0.03(-7.18%)
Oct 18, 2023
0.4000
0.4245
0.3501
0.3651
277,408
-0.03(-8.47%)
Oct 17, 2023
0.3300
0.3990
0.3153
0.3989
363,424
+0.05(+14.30%)
Oct 16, 2023
0.3389
0.3599
0.3300
0.3490
18,488
+0.00(+0.00%)
Oct 13, 2023
0.3600
0.3601
0.3153
0.3490
11,971
+0.01(+1.75%)
Oct 12, 2023
0.3419
0.3600
0.3200
0.3430
19,419
+0.01(+4.10%)
Oct 11, 2023
0.3400
0.3400
0.3150
0.3295
20,320
-0.00(-0.12%)
Oct 10, 2023
0.3300
0.3390
0.3150
0.3299
18,522
-0.02(-5.72%)
Oct 09, 2023
0.3300
0.3499
0.3287
0.3499
9,458
+0.02(+6.03%)
Oct 06, 2023
0.3500
0.3500
0.3300
0.3300
3,359
-0.02(-5.23%)
Oct 05, 2023
0.3101
0.3482
0.3100
0.3482
5,534
+0.01(+1.81%)
Oct 04, 2023
0.3300
0.3499
0.3100
0.3420
51,267
-0.00(-0.58%)
Oct 03, 2023
0.3300
0.3449
0.3300
0.3440
1,763
-0.00(-0.26%)
Oct 02, 2023
0.3465
0.3465
0.3300
0.3449
5,611
+0.01(+4.52%)
Sep 29, 2023
0.3559
0.3559
0.3018
0.3300
23,861
-0.01(-2.65%)
Sep 28, 2023
0.3750
0.3750
0.2885
0.3390
59,920
+0.00(+1.32%)
Sep 27, 2023
0.2950
0.3346
0.2950
0.3346
129,393
+0.03(+9.74%)
Sep 26, 2023
0.3000
0.3098
0.2810
0.3049
33,796
+0.00(+1.63%)
Sep 25, 2023
0.3050
0.3002
0.3000
0.3000
7,511
-0.01(-3.16%)
Sep 22, 2023
0.3000
0.3100
0.2850
0.3098
9,271
-0.00(-0.71%)
Sep 21, 2023
0.3100
0.3250
0.2989
0.3120
14,527
-0.02(-5.37%)
Sep 20, 2023
0.3060
0.3299
0.3060
0.3297
6,028
+0.00(+1.45%)
Sep 19, 2023
0.3500
0.3500
0.3250
0.3250
4,323
+0.00(+0.43%)
Sep 18, 2023
0.3500
0.3698
0.3100
0.3236
45,496
-0.03(-7.25%)
Sep 15, 2023
0.3257
0.3699
0.3143
0.3489
15,352
-0.00(-0.31%)
Sep 14, 2023
0.3700
0.3690
0.3077
0.3500
13,029
+0.01(+2.94%)
Sep 13, 2023
0.3434
0.3776
0.3248
0.3400
65,539
-0.02(-5.48%)
Sep 12, 2023
0.3499
0.3928
0.3392
0.3597
14,083
+0.01(+2.77%)
Sep 11, 2023
0.3000
0.3563
0.3000
0.3500
15,564
-0.01(-1.41%)
Sep 08, 2023
0.3299
0.3680
0.3200
0.3550
67,336
+0.02(+7.58%)
Sep 07, 2023
0.3450
0.3450
0.3001
0.3300
93,780
+0.03(+9.96%)
Sep 06, 2023
0.3180
0.3320
0.3001
0.3001
141,981
-0.00(-1.28%)
Sep 05, 2023
0.3200
0.3415
0.3002
0.3040
18,536
-0.02(-6.55%)
Sep 01, 2023
0.3101
0.3656
0.2961
0.3253
70,681
+0.03(+8.43%)
Aug 31, 2023
0.3340
0.3500
0.2755
0.3000
168,133
-0.00(-1.32%)
Aug 30, 2023
0.2700
0.3109
0.2611
0.3040
440,718
+0.03(+12.59%)
Aug 29, 2023
0.3250
0.3250
0.2551
0.2700
122,926
-0.02(-6.86%)
Aug 28, 2023
0.3156
0.3168
0.2730
0.2899
73,875
-0.03(-8.49%)
Aug 25, 2023
0.3172
0.3175
0.2805
0.3168
34,693
-0.00(-0.97%)
Aug 24, 2023
0.3132
0.3200
0.3020
0.3199
14,482
+0.00(+1.04%)
Aug 23, 2023
0.3303
0.3350
0.3101
0.3166
15,584
-0.02(-6.00%)
Aug 22, 2023
0.3466
0.3466
0.3303
0.3368
8,402
-0.01(-2.86%)
Aug 21, 2023
0.3507
0.3686
0.3303
0.3467
77,592
-0.02(-5.99%)
Aug 18, 2023
0.3601
0.3740
0.3601
0.3688
2,158
-0.01(-1.42%)
Aug 17, 2023
0.3700
0.3781
0.3728
0.3741
2,010
-0.00(-1.14%)
Aug 16, 2023
0.3458
0.3784
0.3458
0.3784
37,533
+0.00(+0.00%)
Aug 15, 2023
0.3808
0.3808
0.3710
0.3784
17,798
-0.00(-0.68%)
Aug 14, 2023
0.3819
0.3999
0.3808
0.3810
10,732
-0.02(-4.70%)
Aug 11, 2023
0.4020
0.4020
0.3876
0.3998
1,537
-0.00(-0.03%)
Aug 10, 2023
0.4018
0.4018
0.3808
0.3999
62,406
+0.01(+2.72%)
Aug 09, 2023
0.3917
0.4179
0.3808
0.3893
69,467
-0.02(-5.00%)
Aug 08, 2023
0.3808
0.4300
0.3808
0.4098
5,059
+0.01(+2.53%)
Aug 07, 2023
0.3932
0.4444
0.3900
0.3997
31,393
-0.01(-1.31%)
Aug 04, 2023
0.4389
0.4490
0.3932
0.4050
43,071
-0.01(-2.43%)
Aug 03, 2023
0.5000
0.5000
0.4110
0.4151
135,200
-0.05(-11.64%)
Aug 02, 2023
0.3952
0.4698
0.3951
0.4698
132,610
+0.06(+14.87%)
Aug 01, 2023
0.4100
0.4169
0.3929
0.4090
20,537
-0.00(-0.24%)
Jul 31, 2023
0.4010
0.4250
0.3808
0.4100
57,782
+0.00(+0.02%)
Jul 28, 2023
0.4199
0.4357
0.4000
0.4099
101,579
+0.00(+0.00%)
Jul 27, 2023
0.4200
0.4200
0.4000
0.4099
37,437
-0.01(-1.94%)
Jul 26, 2023
0.4230
0.4357
0.4000
0.4180
24,648
-0.01(-1.18%)
Jul 25, 2023
0.4274
0.4274
0.3900
0.4230
17,921
-0.01(-1.61%)
Jul 24, 2023
0.4300
0.4357
0.4103
0.4299
10,060
+0.02(+5.89%)
Jul 21, 2023
0.4218
0.4350
0.4060
0.4060
5,635
-0.03(-6.88%)
Jul 20, 2023
0.4400
0.4369
0.4057
0.4360
28,228
+0.00(+0.72%)
Jul 19, 2023
0.4722
0.4749
0.4223
0.4329
21,284
-0.02(-3.76%)
Jul 18, 2023
0.4431
0.4780
0.4430
0.4498
7,815
-0.01(-1.62%)
Jul 17, 2023
0.4600
0.4600
0.4400
0.4572
14,972
+0.01(+2.79%)
Jul 14, 2023
0.4899
0.4899
0.4400
0.4448
23,190
-0.00(-0.27%)
Jul 13, 2023
0.4600
0.4699
0.4400
0.4460
28,065
-0.02(-4.70%)
Jul 12, 2023
0.4898
0.4898
0.4561
0.4680
3,302
-0.00(-0.43%)
Jul 11, 2023
0.4898
0.4898
0.4401
0.4700
151,985
+0.00(+0.00%)
Jul 10, 2023
0.4556
0.4899
0.4396
0.4700
45,468
+0.01(+2.33%)
Jul 07, 2023
0.4710
0.4798
0.4300
0.4593
164,882
-0.02(-3.65%)
Jul 06, 2023
0.4800
0.4950
0.4000
0.4767
79,628
-0.00(-0.67%)
Jul 05, 2023
0.5000
0.5000
0.4700
0.4799
18,526
-0.01(-1.50%)
Jul 03, 2023
0.5398
0.5398
0.4770
0.4872
26,089
-0.01(-2.56%)
Jun 30, 2023
0.5080
0.5080
0.4675
0.5000
143,934
+0.01(+2.04%)
Jun 29, 2023
0.4782
0.5099
0.4613
0.4900
115,097
+0.00(+0.41%)
Jun 28, 2023
0.4880
0.5000
0.4599
0.4880
19,027
+0.01(+1.14%)
Jun 27, 2023
0.4800
0.4825
0.4700
0.4825
4,831
-0.01(-1.53%)
Jun 26, 2023
0.4875
0.4921
0.4462
0.4900
59,783
+0.02(+4.30%)
Jun 23, 2023
0.4501
0.4900
0.4400
0.4698
34,028
-0.02(-4.12%)
Jun 22, 2023
0.4500
0.4900
0.4500
0.4900
17,407
+0.00(+0.00%)
Jun 21, 2023
0.5100
0.5100
0.4443
0.4900
63,022
-0.02(-3.01%)
Jun 20, 2023
0.5000
0.5374
0.4335
0.5052
265,743
+0.01(+1.10%)
Jun 16, 2023
0.4945
0.5050
0.4750
0.4997
56,019
-0.01(-1.92%)
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.