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
Ford Motor
(NY:
F
)
11.85
+0.14 (+1.20%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
Jul 30, 2021
11.94
12.00
11.64
11.70
89,348,824
-0.37(-3.06%)
Jul 29, 2021
12.17
12.41
12.00
12.07
132,897,768
+0.44(+3.82%)
Jul 28, 2021
11.63
11.74
11.38
11.63
83,593,832
+0.06(+0.51%)
Jul 27, 2021
11.69
11.71
11.45
11.57
49,941,296
-0.20(-1.71%)
Jul 26, 2021
11.66
11.81
11.64
11.77
52,133,912
+0.18(+1.52%)
Jul 23, 2021
11.72
11.78
11.52
11.59
45,210,888
-0.08(-0.65%)
Jul 22, 2021
11.81
11.86
11.56
11.67
48,083,128
-0.23(-1.97%)
Jul 21, 2021
11.79
12.03
11.77
11.90
64,061,380
+0.23(+2.01%)
Jul 20, 2021
11.22
11.71
11.14
11.67
84,210,240
+0.53(+4.74%)
Jul 19, 2021
11.12
11.17
10.73
11.14
119,043,160
-0.28(-2.43%)
Jul 16, 2021
11.85
11.86
11.39
11.42
57,295,564
-0.34(-2.85%)
Jul 15, 2021
11.87
12.00
11.69
11.75
54,445,420
-0.20(-1.68%)
Jul 14, 2021
12.11
12.27
11.91
11.95
46,444,660
-0.14(-1.18%)
Jul 13, 2021
12.16
12.27
11.99
12.10
54,027,244
-0.16(-1.30%)
Jul 12, 2021
12.05
12.37
11.95
12.26
58,606,840
+0.11(+0.90%)
Jul 09, 2021
12.11
12.23
11.97
12.15
78,651,032
+0.35(+2.99%)
Jul 08, 2021
11.71
11.94
11.52
11.80
74,575,816
-0.14(-1.19%)
Jul 07, 2021
12.09
12.13
11.76
11.94
86,886,296
-0.23(-1.86%)
Jul 06, 2021
12.47
12.48
12.07
12.16
88,132,432
-0.36(-2.88%)
Jul 02, 2021
12.55
12.62
12.44
12.52
52,240,240
+0.02(+0.13%)
Jul 01, 2021
12.51
12.56
12.45
12.51
60,879,232
+0.04(+0.34%)
Jun 30, 2021
12.54
12.68
12.42
12.47
85,988,480
-0.13(-1.00%)
Jun 29, 2021
12.63
12.75
12.48
12.59
81,228,320
+0.04(+0.33%)
Jun 28, 2021
12.75
12.76
12.44
12.55
94,688,976
-0.19(-1.51%)
Jun 25, 2021
12.79
13.02
12.73
12.74
133,333,096
-0.06(-0.46%)
Jun 24, 2021
13.04
13.05
12.71
12.80
95,125,520
-0.13(-1.04%)
Jun 23, 2021
12.70
13.03
12.62
12.94
113,106,640
+0.43(+3.42%)
Jun 22, 2021
12.60
12.68
12.43
12.51
77,956,680
+0.11(+0.88%)
Jun 21, 2021
12.27
12.50
12.21
12.40
75,489,192
+0.22(+1.79%)
Jun 18, 2021
12.20
12.39
12.11
12.18
90,974,744
-0.21(-1.69%)
Jun 17, 2021
12.84
12.92
12.23
12.39
150,904,048
-0.21(-1.66%)
Jun 16, 2021
12.67
12.83
12.48
12.60
82,334,936
+0.02(+0.13%)
Jun 15, 2021
12.51
12.72
12.38
12.58
74,521,872
+0.11(+0.87%)
Jun 14, 2021
12.78
12.84
12.43
12.47
98,400,112
-0.34(-2.68%)
Jun 11, 2021
12.84
12.94
12.73
12.82
60,332,476
+0.14(+1.13%)
Jun 10, 2021
13.08
13.24
12.65
12.68
93,013,480
-0.31(-2.39%)
Jun 09, 2021
13.09
13.10
12.91
12.99
71,601,712
-0.13(-0.96%)
Jun 08, 2021
13.22
13.25
12.86
13.11
111,814,864
-0.21(-1.57%)
Jun 07, 2021
13.43
13.59
13.13
13.32
108,304,504
-0.08(-0.56%)
Jun 04, 2021
13.70
13.80
13.25
13.40
180,934,512
-0.02(-0.13%)
Jun 03, 2021
12.71
13.47
12.57
13.41
213,508,240
+0.91(+7.24%)
Jun 02, 2021
12.50
12.60
12.32
12.51
92,327,104
+0.08(+0.68%)
Jun 01, 2021
12.35
12.45
12.13
12.42
106,064,464
+0.23(+1.93%)
May 28, 2021
12.59
12.63
12.09
12.19
181,312,864
-0.29(-2.35%)
May 27, 2021
12.06
12.63
11.85
12.48
332,056,480
+0.82(+7.05%)
May 26, 2021
11.04
11.70
10.99
11.66
270,827,104
+0.91(+8.51%)
May 25, 2021
11.01
11.27
10.74
10.75
134,981,168
-0.21(-1.91%)
May 24, 2021
11.22
11.22
10.84
10.96
132,688,152
-0.23(-2.03%)
May 21, 2021
10.65
11.30
10.55
11.18
240,382,976
+0.70(+6.73%)
May 20, 2021
10.50
10.65
10.32
10.48
126,527,320
+0.32(+3.14%)
May 19, 2021
10.09
10.24
9.941
10.16
83,584,200
-0.03(-0.25%)
May 18, 2021
10.31
10.51
10.18
10.18
86,272,616
-0.01(-0.08%)
May 17, 2021
9.916
10.22
9.891
10.19
62,185,996
+0.26(+2.62%)
May 14, 2021
9.773
9.958
9.748
9.933
58,103,248
+0.24(+2.51%)
May 13, 2021
9.530
9.798
9.522
9.689
67,417,168
+0.18(+1.94%)
May 12, 2021
9.681
9.798
9.463
9.505
66,182,840
-0.21(-2.16%)
May 11, 2021
9.606
9.866
9.580
9.715
67,759,424
-0.11(-1.11%)
May 10, 2021
9.882
10.01
9.815
9.824
61,554,572
-0.09(-0.93%)
May 07, 2021
9.773
9.924
9.664
9.916
49,499,692
+0.07(+0.68%)
May 06, 2021
9.689
9.866
9.631
9.849
59,585,800
+0.11(+1.12%)
May 05, 2021
9.647
9.765
9.564
9.740
77,146,392
+0.17(+1.75%)
May 04, 2021
9.673
9.689
9.421
9.572
84,580,712
-0.18(-1.89%)
May 03, 2021
9.698
9.798
9.589
9.757
73,837,648
+0.08(+0.78%)
Apr 30, 2021
9.530
9.681
9.505
9.681
108,219,320
+0.23(+2.49%)
Apr 29, 2021
9.991
9.991
9.345
9.446
274,324,192
-0.98(-9.41%)
Apr 28, 2021
10.57
10.57
10.39
10.43
80,716,704
-0.05(-0.48%)
Apr 27, 2021
10.31
10.49
10.29
10.48
49,978,852
+0.18(+1.79%)
Apr 26, 2021
10.30
10.44
10.26
10.29
48,657,940
+0.04(+0.41%)
Apr 23, 2021
10.04
10.27
9.958
10.25
61,864,596
+0.23(+2.35%)
Apr 22, 2021
10.12
10.19
9.924
10.02
87,049,080
+0.18(+1.79%)
Apr 21, 2021
9.530
9.849
9.379
9.840
59,148,492
+0.23(+2.45%)
Apr 20, 2021
10.12
10.12
9.522
9.606
99,086,344
-0.55(-5.45%)
Apr 19, 2021
10.25
10.28
10.08
10.16
46,548,116
-0.10(-0.98%)
Apr 16, 2021
10.34
10.37
10.23
10.26
39,495,004
-0.01(-0.08%)
Apr 15, 2021
10.32
10.34
10.18
10.27
45,496,192
+0.00(+0.00%)
Apr 14, 2021
10.23
10.48
10.23
10.27
59,407,628
+0.03(+0.33%)
Apr 13, 2021
10.39
10.44
10.15
10.23
61,385,940
-0.15(-1.45%)
Apr 12, 2021
10.49
10.53
10.34
10.39
48,154,356
-0.11(-1.04%)
Apr 09, 2021
10.48
10.59
10.39
10.49
48,342,900
+0.00(+0.00%)
Apr 08, 2021
10.63
10.70
10.43
10.49
62,695,004
-0.18(-1.73%)
Apr 07, 2021
10.80
10.85
10.62
10.68
50,355,000
-0.16(-1.47%)
Apr 06, 2021
10.65
10.90
10.60
10.84
80,377,760
+0.18(+1.73%)
Apr 05, 2021
10.39
10.72
10.34
10.65
98,079,904
+0.44(+4.36%)
Apr 01, 2021
10.28
10.31
10.08
10.21
73,794,944
-0.07(-0.65%)
Mar 31, 2021
10.45
10.52
10.24
10.28
72,027,064
-0.18(-1.68%)
Mar 30, 2021
10.20
10.47
10.16
10.45
59,302,860
+0.26(+2.55%)
Mar 29, 2021
10.23
10.37
10.12
10.19
53,299,360
-0.13(-1.22%)
Mar 26, 2021
10.43
10.48
10.12
10.32
58,694,892
-0.02(-0.16%)
Mar 25, 2021
10.02
10.36
9.832
10.34
64,583,864
+0.15(+1.48%)
Mar 24, 2021
10.37
10.51
10.17
10.18
64,931,700
-0.06(-0.57%)
Mar 23, 2021
10.55
10.64
10.17
10.24
86,859,200
-0.54(-4.98%)
Mar 22, 2021
10.78
10.85
10.49
10.78
96,915,192
+0.02(+0.16%)
Mar 19, 2021
10.78
10.86
10.53
10.76
108,336,984
+0.29(+2.72%)
Mar 18, 2021
10.65
10.91
10.44
10.48
91,414,968
-0.17(-1.58%)
Mar 17, 2021
10.35
10.65
10.25
10.65
130,209,688
+0.17(+1.60%)
Mar 16, 2021
10.96
11.03
10.43
10.48
149,392,624
-0.60(-5.38%)
Mar 15, 2021
11.23
11.43
10.95
11.07
77,630,992
-0.14(-1.27%)
Mar 12, 2021
10.72
11.27
10.71
11.22
103,896,576
+0.47(+4.37%)
Mar 11, 2021
10.86
10.96
10.70
10.75
67,127,992
-0.08(-0.77%)
Mar 10, 2021
10.67
10.89
10.59
10.83
73,933,952
+0.29(+2.70%)
Mar 09, 2021
10.70
10.70
10.39
10.55
73,284,544
-0.07(-0.63%)
Mar 08, 2021
10.39
10.81
10.32
10.61
102,546,640
+0.32(+3.10%)
Mar 05, 2021
10.12
10.31
9.790
10.29
94,581,760
+0.29(+2.85%)
Mar 04, 2021
10.26
10.45
9.757
10.01
104,944,128
-0.20(-1.97%)
Mar 03, 2021
10.58
10.58
10.18
10.21
95,411,008
-0.32(-3.03%)
Mar 02, 2021
10.10
10.74
10.02
10.53
124,742,304
+0.48(+4.76%)
Mar 01, 2021
9.958
10.13
9.882
10.05
51,158,548
+0.23(+2.39%)
Feb 26, 2021
9.975
10.05
9.681
9.815
82,981,960
-0.05(-0.51%)
Feb 25, 2021
10.25
10.40
9.832
9.866
89,514,920
-0.43(-4.16%)
Feb 24, 2021
9.790
10.40
9.765
10.29
113,228,552
+0.55(+5.59%)
Feb 23, 2021
9.723
9.773
9.337
9.748
86,802,560
-0.07(-0.68%)
Feb 22, 2021
9.656
10.02
9.647
9.815
74,048,040
+0.10(+1.04%)
Feb 19, 2021
9.664
9.723
9.614
9.715
57,950,712
+0.13(+1.31%)
Feb 18, 2021
9.538
9.631
9.480
9.589
44,949,680
-0.04(-0.44%)
Feb 17, 2021
9.740
9.740
9.538
9.631
59,146,780
-0.05(-0.52%)
Feb 16, 2021
9.647
9.815
9.547
9.681
57,634,820
+0.08(+0.79%)
Feb 12, 2021
9.580
9.748
9.538
9.606
52,927,056
+0.00(+0.00%)
Feb 11, 2021
9.782
9.849
9.488
9.606
66,328,192
-0.26(-2.64%)
Feb 10, 2021
10.07
10.08
9.673
9.866
90,742,816
-0.14(-1.42%)
Feb 09, 2021
9.681
10.10
9.639
10.01
121,533,128
+0.31(+3.20%)
Feb 08, 2021
9.664
9.715
9.488
9.698
90,122,952
+0.04(+0.43%)
Feb 05, 2021
9.899
9.983
9.480
9.656
135,177,712
+0.12(+1.23%)
Feb 04, 2021
9.564
9.748
9.371
9.538
126,339,304
+0.14(+1.52%)
Feb 03, 2021
9.161
9.530
9.094
9.396
98,307,944
+0.29(+3.13%)
Feb 02, 2021
9.345
9.396
8.985
9.111
95,564,880
+0.03(+0.28%)
Feb 01, 2021
8.934
9.597
8.691
9.085
186,814,272
+0.25(+2.85%)
Jan 29, 2021
8.859
9.090
8.767
8.834
88,121,128
-0.16(-1.77%)
Jan 28, 2021
9.085
9.270
8.985
8.993
92,071,432
-0.06(-0.65%)
Jan 27, 2021
9.245
9.371
8.976
9.052
98,468,144
-0.34(-3.57%)
Jan 26, 2021
9.488
9.673
9.329
9.387
78,770,344
-0.08(-0.89%)
Jan 25, 2021
9.639
9.664
9.127
9.471
141,422,848
-0.19(-2.00%)
Jan 22, 2021
9.782
9.807
9.513
9.664
155,995,776
-0.01(-0.09%)
Jan 21, 2021
9.463
10.19
9.329
9.673
336,488,928
+0.56(+6.17%)
Jan 20, 2021
8.582
9.119
8.549
9.111
147,083,472
+0.70(+8.38%)
Jan 19, 2021
8.439
8.565
8.364
8.406
93,582,984
+0.16(+1.93%)
Jan 15, 2021
8.423
8.431
8.238
8.246
119,184,128
-0.29(-3.34%)
Jan 14, 2021
8.230
8.557
8.213
8.532
134,040,248
+0.33(+3.99%)
Jan 13, 2021
8.314
8.322
8.087
8.205
106,573,968
+0.00(+0.00%)
Jan 12, 2021
7.802
8.238
7.793
8.205
148,461,488
+0.40(+5.16%)
Jan 11, 2021
7.441
7.819
7.399
7.802
114,409,840
+0.25(+3.33%)
Jan 08, 2021
7.634
7.668
7.458
7.550
70,522,488
-0.05(-0.66%)
Jan 07, 2021
7.500
7.617
7.450
7.601
91,793,880
+0.18(+2.49%)
Jan 06, 2021
7.374
7.500
7.282
7.416
86,442,168
+0.16(+2.20%)
Jan 05, 2021
7.106
7.315
7.097
7.257
83,522,432
+0.11(+1.53%)
Jan 04, 2021
7.391
7.416
7.072
7.148
101,228,528
-0.23(-3.07%)
Dec 31, 2020
7.374
7.374
7.374
45,800,252
-0.06(-0.79%)
Dec 30, 2020
7.408
7.483
7.391
7.433
45,800,252
+0.03(+0.45%)
Dec 29, 2020
7.491
7.491
7.366
7.399
44,700,708
-0.06(-0.79%)
Dec 28, 2020
7.483
7.533
7.433
7.458
45,310,292
+0.03(+0.34%)
Dec 24, 2020
7.559
7.567
7.382
7.433
33,289,460
-0.11(-1.45%)
Dec 23, 2020
7.399
7.575
7.382
7.542
64,411,652
+0.17(+2.28%)
Dec 22, 2020
7.533
7.542
7.340
7.374
70,379,536
-0.12(-1.57%)
Dec 21, 2020
7.441
7.559
7.374
7.491
76,122,120
-0.02(-0.22%)
Dec 18, 2020
7.626
7.626
7.475
7.508
93,889,080
-0.11(-1.43%)
Dec 17, 2020
7.626
7.659
7.550
7.617
58,697,296
+0.03(+0.44%)
Dec 16, 2020
7.693
7.701
7.525
7.584
65,716,000
-0.09(-1.20%)
Dec 15, 2020
7.575
7.676
7.500
7.676
82,974,664
+0.20(+2.69%)
Dec 14, 2020
7.659
7.701
7.450
7.475
91,510,504
-0.09(-1.22%)
Dec 11, 2020
7.710
7.710
7.559
7.567
87,539,896
-0.08(-1.10%)
Dec 10, 2020
7.810
7.819
7.634
7.651
99,141,904
-0.28(-3.49%)
Dec 09, 2020
7.810
7.961
7.793
7.928
72,413,592
+0.17(+2.16%)
Dec 08, 2020
7.710
7.827
7.693
7.760
67,043,712
+0.03(+0.33%)
Dec 07, 2020
7.810
7.827
7.676
7.735
69,422,656
-0.10(-1.28%)
Dec 04, 2020
7.768
7.919
7.752
7.835
58,141,436
+0.11(+1.41%)
Dec 03, 2020
7.768
7.819
7.676
7.726
59,905,008
+0.01(+0.11%)
Dec 02, 2020
7.684
7.752
7.617
7.718
57,417,936
-0.04(-0.54%)
Dec 01, 2020
7.684
7.886
7.684
7.760
82,091,360
+0.14(+1.87%)
Nov 30, 2020
7.743
7.743
7.533
7.617
92,808,888
-0.01(-0.11%)
Nov 27, 2020
7.651
7.668
7.575
7.626
33,202,324
+0.01(+0.11%)
Nov 25, 2020
7.718
7.760
7.550
7.617
113,501,648
-0.31(-3.92%)
Nov 24, 2020
7.676
7.970
7.668
7.928
118,357,448
+0.49(+6.66%)
Nov 23, 2020
7.399
7.533
7.366
7.433
85,086,024
+0.10(+1.37%)
Nov 20, 2020
7.391
7.399
7.282
7.332
67,974,064
-0.07(-0.91%)
Nov 19, 2020
7.450
7.450
7.332
7.399
67,318,096
+0.00(+0.00%)
Nov 18, 2020
7.399
7.592
7.366
7.399
92,515,056
+0.06(+0.80%)
Nov 17, 2020
7.265
7.424
7.240
7.340
55,680,128
-0.04(-0.57%)
Nov 16, 2020
7.332
7.424
7.223
7.382
101,041,032
+0.22(+3.04%)
Nov 13, 2020
6.904
7.189
6.904
7.164
94,806,336
+0.28(+4.02%)
Nov 12, 2020
6.929
6.955
6.795
6.887
96,639,456
-0.12(-1.68%)
Nov 11, 2020
7.215
7.215
6.955
7.005
90,100,408
-0.03(-0.36%)
Nov 10, 2020
6.904
7.206
6.862
7.030
103,949,664
+0.15(+2.20%)
Nov 09, 2020
6.804
7.030
6.778
6.879
131,623,736
+0.34(+5.26%)
Nov 06, 2020
6.720
6.728
6.502
6.535
60,688,308
-0.17(-2.50%)
Nov 05, 2020
6.510
6.703
6.468
6.703
73,135,904
+0.29(+4.58%)
Nov 04, 2020
6.594
6.602
6.401
6.409
80,081,968
-0.20(-3.05%)
Nov 03, 2020
6.510
6.653
6.485
6.611
77,521,480
+0.14(+2.20%)
Nov 02, 2020
6.569
6.594
6.443
6.468
71,381,520
-0.02(-0.26%)
Oct 30, 2020
6.585
6.636
6.384
6.485
94,637,432
-0.14(-2.15%)
Oct 29, 2020
6.854
6.913
6.585
6.627
141,789,872
+0.17(+2.60%)
Oct 28, 2020
6.443
6.611
6.401
6.460
98,539,512
-0.18(-2.78%)
Oct 27, 2020
6.720
6.787
6.627
6.644
76,385,904
-0.09(-1.37%)
Oct 26, 2020
6.736
6.770
6.661
6.736
73,997,336
-0.11(-1.59%)
Oct 23, 2020
6.963
7.005
6.787
6.846
74,202,016
-0.04(-0.61%)
Oct 22, 2020
6.653
6.896
6.619
6.887
87,985,152
+0.30(+4.59%)
Oct 21, 2020
6.518
6.611
6.485
6.585
61,921,912
+0.09(+1.42%)
Oct 20, 2020
6.393
6.585
6.359
6.493
75,606,144
+0.13(+1.98%)
Oct 19, 2020
6.443
6.476
6.351
6.367
46,403,748
-0.07(-1.04%)
Oct 16, 2020
6.468
6.502
6.384
6.434
56,632,216
+0.04(+0.66%)
Oct 15, 2020
6.225
6.393
6.183
6.393
58,794,300
+0.04(+0.66%)
Oct 14, 2020
6.485
6.502
6.334
6.351
68,874,400
-0.16(-2.45%)
Oct 13, 2020
6.560
6.611
6.401
6.510
88,802,384
+0.08(+1.17%)
Oct 12, 2020
6.174
6.594
6.149
6.434
116,281,968
+0.35(+5.79%)
Oct 09, 2020
6.174
6.242
6.065
6.082
60,766,624
-0.08(-1.36%)
Oct 08, 2020
6.116
6.166
6.040
6.166
64,962,552
+0.10(+1.66%)
Oct 07, 2020
5.965
6.082
5.923
6.065
60,366,228
+0.21(+3.58%)
Oct 06, 2020
5.923
6.082
5.839
5.856
93,184,880
-0.03(-0.57%)
Oct 05, 2020
5.830
5.914
5.830
5.889
50,454,916
+0.11(+1.89%)
Oct 02, 2020
5.554
5.814
5.537
5.780
72,472,992
+0.12(+2.07%)
Oct 01, 2020
5.629
5.679
5.562
5.663
69,485,376
+0.08(+1.35%)
Sep 30, 2020
5.545
5.663
5.528
5.587
66,584,628
+0.05(+0.91%)
Sep 29, 2020
5.612
5.621
5.486
5.537
46,477,096
-0.08(-1.35%)
Sep 28, 2020
5.528
5.679
5.520
5.612
56,694,508
+0.15(+2.77%)
Sep 25, 2020
5.545
5.626
5.453
5.461
64,085,212
-0.13(-2.25%)
Sep 24, 2020
5.537
5.671
5.377
5.587
71,286,616
+0.02(+0.30%)
Sep 23, 2020
5.713
5.814
5.562
5.570
62,656,140
-0.12(-2.06%)
Sep 22, 2020
5.780
5.864
5.679
5.688
66,527,736
-0.08(-1.31%)
Sep 21, 2020
5.948
5.948
5.713
5.763
86,741,720
-0.30(-4.98%)
Sep 18, 2020
6.132
6.208
6.057
6.065
85,741,256
-0.04(-0.69%)
Sep 17, 2020
5.906
6.158
5.856
6.107
101,093,808
+0.22(+3.70%)
Sep 16, 2020
5.914
5.973
5.864
5.889
55,132,464
-0.02(-0.28%)
Sep 15, 2020
6.007
6.023
5.872
5.906
77,703,928
-0.08(-1.26%)
Sep 14, 2020
5.881
6.023
5.856
5.981
69,968,320
+0.11(+1.86%)
Sep 11, 2020
5.822
5.872
5.747
5.872
65,657,128
+0.08(+1.30%)
Sep 10, 2020
5.864
5.898
5.763
5.797
82,513,352
-0.05(-0.86%)
Sep 09, 2020
5.931
5.956
5.814
5.847
67,346,944
-0.05(-0.85%)
Sep 08, 2020
5.730
6.015
5.713
5.898
100,927,040
+0.11(+1.88%)
Sep 04, 2020
5.755
5.830
5.663
5.788
83,462,360
+0.07(+1.17%)
Sep 03, 2020
5.805
5.948
5.671
5.721
93,041,504
-0.11(-1.87%)
Sep 02, 2020
5.713
5.847
5.679
5.830
70,327,400
+0.10(+1.76%)
Sep 01, 2020
5.679
5.763
5.637
5.730
57,451,404
+0.01(+0.15%)
Aug 31, 2020
5.788
5.814
5.696
5.721
59,669,336
-0.10(-1.73%)
Aug 28, 2020
5.814
5.830
5.755
5.822
47,605,636
+0.03(+0.43%)
Aug 27, 2020
5.730
5.856
5.730
5.797
54,470,404
+0.08(+1.32%)
Aug 26, 2020
5.822
5.847
5.679
5.721
57,922,204
-0.10(-1.73%)
Aug 25, 2020
5.881
5.956
5.755
5.822
59,045,884
-0.03(-0.57%)
Aug 24, 2020
5.646
5.872
5.612
5.856
77,436,632
+0.27(+4.80%)
Aug 21, 2020
5.688
5.747
5.579
5.587
46,678,124
-0.15(-2.63%)
Aug 20, 2020
5.679
5.780
5.646
5.738
49,825,400
-0.03(-0.44%)
Aug 19, 2020
5.780
5.889
5.755
5.763
52,602,156
-0.02(-0.29%)
Aug 18, 2020
5.856
5.881
5.780
5.780
48,192,488
-0.08(-1.29%)
Aug 17, 2020
5.914
5.923
5.763
5.856
76,918,464
-0.05(-0.85%)
Aug 14, 2020
5.847
5.965
5.814
5.906
51,873,908
+0.01(+0.14%)
Aug 13, 2020
5.898
6.023
5.872
5.898
59,667,172
-0.07(-1.13%)
Aug 12, 2020
6.149
6.183
5.923
5.965
70,535,720
-0.08(-1.39%)
Aug 11, 2020
6.049
6.191
6.032
6.049
88,202,008
+0.10(+1.69%)
Aug 10, 2020
5.797
5.981
5.793
5.948
68,218,184
+0.19(+3.35%)
Aug 07, 2020
5.763
5.805
5.696
5.755
56,597,172
-0.06(-1.01%)
Aug 06, 2020
5.814
5.872
5.780
5.814
57,976,948
-0.03(-0.43%)
Aug 05, 2020
5.755
5.898
5.755
5.839
98,345,256
+0.08(+1.46%)
Aug 04, 2020
5.797
5.797
5.646
5.755
82,670,928
+0.14(+2.54%)
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.