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
Davidstea Inc
(NQ:
DTEA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 14, 2023
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 (%)
Apr 14, 2023
0
+0.00(+0.00%)
Apr 13, 2023
0.4800
0.5500
0.4500
0.5300
295,295
+0.10(+23.98%)
Apr 12, 2023
0.4800
0.4800
0.4211
0.4275
83,038
-0.03(-7.07%)
Apr 11, 2023
0.4500
0.4750
0.4400
0.4600
87,767
-0.01(-2.65%)
Apr 10, 2023
0.4725
0.4999
0.4500
0.4725
29,430
+0.02(+5.00%)
Apr 06, 2023
0.4500
0.5174
0.4500
0.4500
73,179
-0.02(-4.26%)
Apr 05, 2023
0.5200
0.5200
0.4600
0.4700
53,102
-0.01(-2.08%)
Apr 04, 2023
0.5000
0.5500
0.4650
0.4800
125,687
-0.03(-5.64%)
Apr 03, 2023
0.4800
0.5224
0.4800
0.5087
34,275
+0.03(+5.76%)
Mar 31, 2023
0.5100
0.5199
0.4635
0.4810
118,521
-0.02(-3.47%)
Mar 30, 2023
0.5000
0.5200
0.4900
0.4983
27,077
+0.01(+2.74%)
Mar 29, 2023
0.5100
0.5175
0.4800
0.4850
94,865
-0.03(-6.28%)
Mar 28, 2023
0.5300
0.5253
0.5100
0.5175
174,525
+0.01(+2.25%)
Mar 27, 2023
0.5200
0.6335
0.5000
0.5061
294,363
-0.30(-37.50%)
Mar 24, 2023
0.7550
0.8098
0.7550
0.8098
10,421
+0.04(+5.18%)
Mar 23, 2023
0.7564
0.7900
0.7550
0.7699
27,888
-0.02(-2.54%)
Mar 22, 2023
0.7400
0.7900
0.7301
0.7900
18,640
+0.03(+3.92%)
Mar 21, 2023
0.7500
0.8079
0.7500
0.7602
8,756
-0.01(-1.26%)
Mar 20, 2023
0.7502
0.7700
0.7500
0.7699
17,369
-0.02(-2.28%)
Mar 17, 2023
0.8300
0.8300
0.7506
0.7879
15,250
-0.00(-0.28%)
Mar 16, 2023
0.8185
0.8500
0.7901
0.7901
11,447
-0.06(-7.05%)
Mar 15, 2023
0.7550
0.8825
0.7550
0.8500
2,634
+0.05(+6.25%)
Mar 14, 2023
0.7800
0.9130
0.7800
0.8000
13,875
+0.03(+3.90%)
Mar 13, 2023
0.7708
0.8129
0.7699
0.7700
14,614
-0.03(-3.75%)
Mar 10, 2023
0.9149
0.9149
0.7900
0.8000
34,300
-0.07(-8.05%)
Mar 09, 2023
0.8627
0.9150
0.8500
0.8700
11,677
-0.04(-4.37%)
Mar 08, 2023
0.9000
0.9100
0.8800
0.9098
6,848
+0.01(+1.30%)
Mar 07, 2023
0.9199
0.9199
0.8801
0.8981
16,128
-0.02(-2.37%)
Mar 06, 2023
0.9500
0.9500
0.8800
0.9199
28,197
-0.02(-1.81%)
Mar 03, 2023
0.9000
0.9500
0.8901
0.9369
8,409
+0.05(+5.33%)
Mar 02, 2023
0.8900
0.9000
0.8600
0.8895
6,443
-0.01(-1.16%)
Mar 01, 2023
0.9000
0.9000
0.8500
0.8999
12,197
+0.01(+1.11%)
Feb 28, 2023
0.8800
0.9000
0.8600
0.8900
10,944
+0.01(+1.14%)
Feb 27, 2023
0.8500
0.9400
0.8300
0.8800
42,158
+0.04(+5.31%)
Feb 24, 2023
0.9000
0.9000
0.8300
0.8356
68,239
-0.07(-8.17%)
Feb 23, 2023
0.9400
0.9400
0.9000
0.9099
20,344
-0.05(-5.22%)
Feb 22, 2023
0.9401
0.9878
0.9400
0.9600
11,470
+0.03(+3.23%)
Feb 21, 2023
0.9400
0.9570
0.9300
0.9300
4,287
-0.04(-4.52%)
Feb 17, 2023
0.9700
0.9900
0.9405
0.9740
5,737
+0.01(+1.46%)
Feb 16, 2023
0.9900
0.9975
0.9457
0.9600
24,537
-0.02(-2.04%)
Feb 15, 2023
1.040
1.040
0.9800
0.9800
7,499
+0.01(+1.03%)
Feb 14, 2023
1.010
1.045
0.9700
0.9700
6,276
-0.04(-3.96%)
Feb 13, 2023
1.060
1.070
0.9700
1.010
60,632
-0.03(-2.89%)
Feb 10, 2023
1.040
1.080
1.010
1.040
40,650
+0.00(+0.01%)
Feb 09, 2023
1.120
1.120
1.010
1.040
26,763
-0.07(-6.31%)
Feb 08, 2023
1.070
1.130
1.057
1.110
14,740
+0.04(+3.74%)
Feb 07, 2023
1.050
1.070
1.011
1.070
7,613
+0.02(+1.90%)
Feb 06, 2023
1.140
1.142
1.050
1.050
16,174
-0.06(-5.41%)
Feb 03, 2023
0.9500
1.214
0.9500
1.110
101,923
+0.13(+13.28%)
Feb 02, 2023
0.9670
0.9898
0.9600
0.9799
20,020
+0.02(+2.33%)
Feb 01, 2023
0.9800
0.9770
0.9200
0.9576
16,576
+0.03(+2.98%)
Jan 31, 2023
0.9200
0.9347
0.9000
0.9299
13,396
-0.00(-0.01%)
Jan 30, 2023
0.8950
0.9900
0.8950
0.9300
67,370
+0.04(+3.91%)
Jan 27, 2023
0.9499
0.9499
0.8810
0.8950
31,087
-0.02(-1.77%)
Jan 26, 2023
0.9900
1.000
0.9111
0.9111
49,840
-0.07(-7.49%)
Jan 25, 2023
0.9650
0.9850
0.9500
0.9849
7,188
+0.02(+2.54%)
Jan 24, 2023
0.9500
0.9900
0.9499
0.9605
11,967
+0.01(+0.98%)
Jan 23, 2023
0.9500
1.000
0.9500
0.9512
12,183
-0.02(-2.27%)
Jan 20, 2023
0.9700
0.9889
0.9445
0.9733
16,228
+0.01(+1.42%)
Jan 19, 2023
0.9398
0.9600
0.9131
0.9597
5,654
+0.01(+1.28%)
Jan 18, 2023
0.9424
0.9551
0.9212
0.9476
21,746
-0.00(-0.25%)
Jan 17, 2023
0.9900
1.000
0.9301
0.9500
43,429
-0.04(-4.06%)
Jan 13, 2023
0.9700
1.000
0.9600
0.9902
50,795
+0.05(+5.34%)
Jan 12, 2023
0.9300
0.9700
0.9300
0.9400
20,892
+0.01(+1.08%)
Jan 11, 2023
0.9500
0.9700
0.8931
0.9300
89,023
+0.00(+0.02%)
Jan 10, 2023
0.8402
0.9394
0.8321
0.9298
43,345
+0.09(+10.69%)
Jan 09, 2023
0.8300
0.8400
0.8011
0.8400
24,008
+0.02(+2.44%)
Jan 06, 2023
0.7389
0.8499
0.7389
0.8200
46,741
+0.10(+13.89%)
Jan 05, 2023
0.7900
0.8160
0.7200
0.7200
44,103
-0.06(-7.90%)
Jan 04, 2023
0.7999
0.8000
0.7700
0.7818
26,156
-0.03(-3.48%)
Jan 03, 2023
0.7705
0.8100
0.7705
0.8100
11,383
+0.02(+2.53%)
Dec 30, 2022
0.7900
0.7900
0.7701
0.7900
20,964
-0.01(-1.24%)
Dec 29, 2022
0.8009
0.8198
0.7699
0.7999
45,698
+0.00(+0.00%)
Dec 28, 2022
0.7899
0.8200
0.7699
0.7999
75,461
+0.01(+1.19%)
Dec 27, 2022
0.7050
0.8000
0.7000
0.7905
58,871
+0.09(+12.13%)
Dec 23, 2022
0.7200
0.7200
0.7000
0.7050
33,857
-0.01(-1.02%)
Dec 22, 2022
0.7182
0.7197
0.7117
0.7123
22,668
+0.00(+0.08%)
Dec 21, 2022
0.7200
0.7200
0.7117
0.7117
32,585
+0.00(+0.24%)
Dec 20, 2022
0.7000
0.7699
0.7000
0.7100
18,658
+0.01(+1.43%)
Dec 19, 2022
0.7200
0.7499
0.6801
0.7000
50,423
-0.04(-5.24%)
Dec 16, 2022
0.7350
0.7700
0.7206
0.7387
17,130
-0.02(-2.07%)
Dec 15, 2022
0.7600
0.7699
0.7350
0.7543
45,009
+0.01(+1.19%)
Dec 14, 2022
0.7300
0.7700
0.7300
0.7454
32,168
-0.02(-3.19%)
Dec 13, 2022
0.7400
0.7700
0.7300
0.7700
22,887
+0.03(+3.87%)
Dec 12, 2022
0.7600
0.7629
0.7086
0.7413
29,683
-0.02(-2.83%)
Dec 09, 2022
0.7710
0.7715
0.7100
0.7629
23,261
-0.01(-1.10%)
Dec 08, 2022
0.7701
0.7927
0.7601
0.7714
14,259
+0.00(+0.13%)
Dec 07, 2022
0.7800
0.7940
0.7400
0.7704
10,218
-0.01(-1.73%)
Dec 06, 2022
0.8324
0.8330
0.7502
0.7840
53,468
-0.03(-3.79%)
Dec 05, 2022
0.7800
0.8325
0.7781
0.8149
21,051
+0.02(+3.15%)
Dec 02, 2022
0.7700
0.8323
0.7700
0.7900
20,606
+0.03(+3.50%)
Dec 01, 2022
0.7625
0.7999
0.7501
0.7633
37,115
-0.00(-0.60%)
Nov 30, 2022
0.7262
0.7681
0.7262
0.7679
25,824
+0.05(+6.25%)
Nov 29, 2022
0.7500
0.7700
0.7100
0.7227
36,029
+0.00(+0.24%)
Nov 28, 2022
0.7500
0.7500
0.7210
0.7210
11,518
-0.03(-3.85%)
Nov 25, 2022
0.7200
0.7499
0.7200
0.7499
11,233
+0.03(+3.45%)
Nov 23, 2022
0.7500
0.7501
0.7210
0.7249
11,816
-0.01(-0.70%)
Nov 22, 2022
0.7500
0.7700
0.7300
0.7300
44,331
-0.02(-2.67%)
Nov 21, 2022
0.7600
0.7783
0.7025
0.7500
43,873
+0.01(+0.67%)
Nov 18, 2022
0.7500
0.7500
0.7023
0.7450
14,330
+0.03(+3.47%)
Nov 17, 2022
0.7399
0.7599
0.7023
0.7200
33,147
+0.02(+2.52%)
Nov 16, 2022
0.6841
0.7250
0.6500
0.7023
75,351
+0.01(+1.05%)
Nov 15, 2022
0.7392
0.7776
0.6703
0.6950
168,437
-0.02(-2.63%)
Nov 14, 2022
0.7320
0.7793
0.7102
0.7138
44,652
-0.04(-5.41%)
Nov 11, 2022
0.7410
0.8381
0.7303
0.7546
94,925
-0.00(-0.41%)
Nov 10, 2022
0.7900
0.7900
0.7419
0.7577
18,581
-0.02(-2.88%)
Nov 09, 2022
0.7862
0.8400
0.7800
0.7802
5,926
-0.03(-3.68%)
Nov 08, 2022
0.8000
0.8475
0.7801
0.8100
3,487
-0.00(-0.59%)
Nov 07, 2022
0.8400
0.9000
0.7901
0.8148
45,177
+0.02(+3.14%)
Nov 04, 2022
0.7899
0.8031
0.7801
0.7900
26,625
+0.01(+1.24%)
Nov 03, 2022
0.7716
0.7900
0.7716
0.7803
14,162
-0.00(-0.62%)
Nov 02, 2022
0.8112
0.8706
0.7544
0.7852
91,330
-0.06(-7.11%)
Nov 01, 2022
0.8604
0.9031
0.8427
0.8453
28,755
-0.03(-3.24%)
Oct 31, 2022
0.8998
0.8998
0.8505
0.8736
29,080
-0.03(-2.91%)
Oct 28, 2022
0.8742
0.9388
0.8700
0.8998
14,206
+0.02(+1.75%)
Oct 27, 2022
0.8988
0.8988
0.8711
0.8843
10,473
-0.02(-2.14%)
Oct 26, 2022
0.9000
0.9310
0.8661
0.9036
18,271
+0.00(+0.41%)
Oct 25, 2022
0.9000
0.9486
0.8500
0.8999
6,408
+0.04(+4.29%)
Oct 24, 2022
0.9550
0.9550
0.8629
0.8629
8,837
-0.03(-3.08%)
Oct 21, 2022
0.8595
0.9171
0.8409
0.8903
7,847
+0.03(+3.58%)
Oct 20, 2022
0.9577
0.9592
0.8520
0.8595
19,670
-0.04(-4.52%)
Oct 19, 2022
0.9100
0.9417
0.9000
0.9002
20,177
-0.04(-4.24%)
Oct 18, 2022
0.9258
1.000
0.9134
0.9401
22,016
-0.02(-2.52%)
Oct 17, 2022
1.010
1.050
0.9000
0.9644
34,295
-0.08(-7.27%)
Oct 14, 2022
0.9895
1.080
0.9633
1.040
49,120
+0.04(+4.22%)
Oct 13, 2022
0.8714
1.010
0.8112
0.9979
83,914
+0.13(+14.52%)
Oct 12, 2022
0.8200
0.9000
0.8200
0.8714
41,533
+0.05(+6.26%)
Oct 11, 2022
0.8500
0.8678
0.7864
0.8201
63,704
-0.03(-3.51%)
Oct 10, 2022
0.8500
0.8649
0.8112
0.8499
17,295
-0.02(-2.20%)
Oct 07, 2022
0.8500
0.9000
0.8500
0.8690
71,016
-0.03(-2.88%)
Oct 06, 2022
0.7500
0.9383
0.7394
0.8948
284,937
+0.18(+26.01%)
Oct 05, 2022
0.7742
0.7742
0.7010
0.7101
26,568
-0.05(-7.02%)
Oct 04, 2022
0.7800
0.7800
0.7300
0.7637
26,049
-0.01(-1.22%)
Oct 03, 2022
0.7532
0.7971
0.7295
0.7731
29,809
+0.04(+5.90%)
Sep 30, 2022
0.7500
0.8099
0.6800
0.7300
116,124
+0.05(+7.35%)
Sep 29, 2022
0.7217
0.7477
0.6700
0.6800
51,476
-0.03(-4.52%)
Sep 28, 2022
0.7087
0.7400
0.6730
0.7122
16,671
+0.03(+4.69%)
Sep 27, 2022
0.6750
0.7174
0.6711
0.6803
49,791
+0.01(+0.77%)
Sep 26, 2022
0.7667
0.8100
0.6700
0.6751
158,755
-0.10(-13.46%)
Sep 23, 2022
0.8600
0.8685
0.7700
0.7801
73,230
-0.08(-9.32%)
Sep 22, 2022
0.8900
0.9699
0.8206
0.8603
146,476
-0.02(-2.24%)
Sep 21, 2022
0.9100
0.9148
0.8502
0.8800
42,998
+0.01(+1.15%)
Sep 20, 2022
0.8414
0.9036
0.8414
0.8700
27,883
+0.03(+3.40%)
Sep 19, 2022
1.050
1.060
0.8332
0.8414
274,086
-0.16(-15.86%)
Sep 16, 2022
1.070
1.070
0.9500
1.000
109,155
-0.09(-8.26%)
Sep 15, 2022
1.120
1.150
1.051
1.090
86,010
+0.04(+3.81%)
Sep 14, 2022
1.350
1.350
1.010
1.050
268,381
-0.31(-22.79%)
Sep 13, 2022
1.370
1.385
1.310
1.360
23,023
+0.01(+0.74%)
Sep 12, 2022
1.370
1.400
1.310
1.350
18,405
+0.01(+0.75%)
Sep 09, 2022
1.350
1.380
1.340
1.340
19,712
+0.00(+0.00%)
Sep 08, 2022
1.300
1.370
1.290
1.340
33,601
+0.06(+4.69%)
Sep 07, 2022
1.300
1.330
1.280
1.280
45,904
+0.05(+4.07%)
Sep 06, 2022
1.300
1.300
1.205
1.230
34,696
-0.04(-3.15%)
Sep 02, 2022
1.290
1.298
1.230
1.270
6,387
+0.03(+2.42%)
Sep 01, 2022
1.210
1.266
1.200
1.240
13,784
-0.04(-3.13%)
Aug 31, 2022
1.240
1.310
1.200
1.280
28,420
+0.03(+2.40%)
Aug 30, 2022
1.210
1.300
1.200
1.250
19,760
+0.10(+8.70%)
Aug 29, 2022
1.310
1.350
1.110
1.150
60,577
-0.14(-10.85%)
Aug 26, 2022
1.310
1.340
1.290
1.290
13,213
-0.02(-1.53%)
Aug 25, 2022
1.380
1.380
1.300
1.310
43,095
-0.06(-4.73%)
Aug 24, 2022
1.430
1.440
1.350
1.375
25,921
+0.02(+1.85%)
Aug 23, 2022
1.474
1.474
1.350
1.350
43,485
-0.06(-4.26%)
Aug 22, 2022
1.540
1.590
1.410
1.410
23,307
-0.12(-7.84%)
Aug 19, 2022
1.540
1.610
1.520
1.530
4,139
-0.05(-3.16%)
Aug 18, 2022
1.580
1.620
1.580
1.580
9,162
+0.04(+2.60%)
Aug 17, 2022
1.690
1.767
1.510
1.540
34,108
-0.12(-7.23%)
Aug 16, 2022
1.650
1.780
1.650
1.660
108,753
+0.00(+0.00%)
Aug 15, 2022
1.780
1.820
1.660
1.660
25,051
-0.18(-9.78%)
Aug 12, 2022
1.790
1.880
1.770
1.840
31,456
+0.07(+3.95%)
Aug 11, 2022
1.650
1.800
1.650
1.770
57,614
+0.17(+10.62%)
Aug 10, 2022
1.530
1.630
1.500
1.600
80,938
+0.10(+6.67%)
Aug 09, 2022
1.500
1.550
1.500
1.500
16,341
-0.01(-0.66%)
Aug 08, 2022
1.610
1.610
1.500
1.510
31,047
-0.06(-3.82%)
Aug 05, 2022
1.610
1.660
1.530
1.570
14,006
+0.01(+0.64%)
Aug 04, 2022
1.640
1.645
1.520
1.560
9,683
-0.01(-0.64%)
Aug 03, 2022
1.656
1.700
1.510
1.570
22,502
-0.05(-3.09%)
Aug 02, 2022
1.610
1.660
1.575
1.620
16,178
+0.08(+5.19%)
Aug 01, 2022
1.470
1.570
1.470
1.540
15,770
+0.05(+3.36%)
Jul 29, 2022
1.360
1.550
1.350
1.490
157,622
+0.14(+10.37%)
Jul 28, 2022
1.350
1.412
1.350
1.350
18,201
+0.00(+0.00%)
Jul 27, 2022
1.370
1.377
1.350
1.350
14,623
+0.01(+0.75%)
Jul 26, 2022
1.400
1.400
1.340
1.340
34,021
-0.03(-2.19%)
Jul 25, 2022
1.440
1.440
1.350
1.370
42,756
-0.05(-3.52%)
Jul 22, 2022
1.390
1.450
1.360
1.420
56,607
+0.07(+5.19%)
Jul 21, 2022
1.450
1.450
1.350
1.350
22,512
-0.01(-0.74%)
Jul 20, 2022
1.360
1.450
1.350
1.360
24,453
-0.02(-1.45%)
Jul 19, 2022
1.440
1.440
1.330
1.380
12,645
+0.00(+0.00%)
Jul 18, 2022
1.350
1.410
1.320
1.380
70,177
+0.11(+8.66%)
Jul 15, 2022
1.270
1.300
1.230
1.270
23,913
+0.04(+3.25%)
Jul 14, 2022
1.220
1.260
1.160
1.230
42,661
+0.02(+1.65%)
Jul 13, 2022
1.150
1.240
1.150
1.210
26,864
+0.04(+3.42%)
Jul 12, 2022
1.370
1.369
1.120
1.170
82,101
-0.13(-10.00%)
Jul 11, 2022
1.400
1.415
1.250
1.300
18,435
-0.07(-5.11%)
Jul 08, 2022
1.410
1.430
1.350
1.370
25,812
-0.05(-3.52%)
Jul 07, 2022
1.453
1.490
1.360
1.420
21,969
+0.01(+0.71%)
Jul 06, 2022
1.430
1.471
1.400
1.410
30,094
+0.00(+0.00%)
Jul 05, 2022
1.630
1.680
1.320
1.410
98,971
-0.28(-16.57%)
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.