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
Moving Image Technologies Inc
(NY:
MITQ
)
0.6100
UNCHANGED
Official Closing Price
Updated: 6:30 PM EDT, Jun 14, 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 (%)
Jun 14, 2024
0.6000
0.6373
0.5996
0.6100
116,343
-0.00(-0.38%)
Jun 13, 2024
0.6150
0.6800
0.5700
0.6123
422,859
-0.02(-3.42%)
Jun 12, 2024
0.6255
0.6700
0.6051
0.6340
248,193
-0.01(-1.67%)
Jun 11, 2024
0.6125
0.6900
0.6125
0.6448
649,083
+0.06(+9.77%)
Jun 10, 2024
0.6000
0.6000
0.5200
0.5874
530,565
-0.00(-0.15%)
Jun 07, 2024
0.5700
0.6404
0.5671
0.5883
916,413
-0.08(-12.19%)
Jun 06, 2024
0.7000
0.8300
0.6200
0.6700
3,369,725
-0.33(-33.00%)
Jun 05, 2024
1.200
1.440
0.9205
1.000
67,790,984
+0.30(+42.86%)
Jun 04, 2024
0.6300
0.8400
0.5613
0.7000
2,208,728
+0.14(+25.00%)
Jun 03, 2024
0.4300
0.5998
0.4300
0.5600
156,660
+0.06(+11.11%)
May 31, 2024
0.4800
0.5277
0.4800
0.5040
10,629
+0.01(+1.31%)
May 30, 2024
0.5000
0.5398
0.4705
0.4975
64,868
+0.01(+1.47%)
May 29, 2024
0.4808
0.5000
0.4808
0.4903
5,039
+0.01(+1.07%)
May 28, 2024
0.4800
0.4900
0.4800
0.4851
33,947
+0.00(+0.87%)
May 24, 2024
0.4840
0.5000
0.4750
0.4809
62,122
-0.01(-1.86%)
May 23, 2024
0.4800
0.5398
0.4800
0.4900
58,096
-0.01(-1.03%)
May 22, 2024
0.4666
0.5000
0.4666
0.4951
20,474
-0.00(-0.98%)
May 21, 2024
0.5000
0.5000
0.4990
0.5000
47,244
-0.00(-0.02%)
May 20, 2024
0.4944
0.5299
0.4944
0.5001
16,729
-0.00(-0.18%)
May 17, 2024
0.4929
0.5250
0.4929
0.5010
17,501
+0.00(+0.20%)
May 16, 2024
0.5050
0.5100
0.4810
0.5000
47,941
-0.04(-7.41%)
May 15, 2024
0.5300
0.5400
0.4884
0.5400
52,781
+0.01(+1.69%)
May 14, 2024
0.5199
0.5310
0.5151
0.5310
32,417
+0.02(+4.38%)
May 13, 2024
0.5080
0.5143
0.5080
0.5087
23,951
-0.01(-2.04%)
May 10, 2024
0.5308
0.5394
0.5054
0.5193
17,709
-0.03(-5.03%)
May 09, 2024
0.5390
0.5468
0.5200
0.5468
3,190
+0.03(+5.19%)
May 08, 2024
0.4737
0.5454
0.4737
0.5198
25,621
+0.03(+6.08%)
May 07, 2024
0.5300
0.6000
0.4900
0.4900
61,022
-0.04(-7.89%)
May 06, 2024
0.4201
0.5500
0.4201
0.5320
29,388
-0.01(-1.79%)
May 03, 2024
0.5210
0.5600
0.5200
0.5417
4,725
-0.02(-3.73%)
May 02, 2024
0.5000
0.5895
0.5000
0.5627
5,410
+0.02(+3.99%)
May 01, 2024
0.6299
0.6299
0.5009
0.5411
9,178
+0.04(+8.42%)
Apr 30, 2024
0.4805
0.5675
0.4805
0.4991
10,406
-0.03(-6.54%)
Apr 29, 2024
0.4940
0.5340
0.4936
0.5340
17,120
+0.02(+4.69%)
Apr 26, 2024
0.4970
0.5375
0.4970
0.5101
14,774
-0.01(-2.76%)
Apr 25, 2024
0.5400
0.5460
0.4952
0.5246
60,752
-0.03(-5.82%)
Apr 24, 2024
0.5226
0.5756
0.5026
0.5570
8,839
-0.00(-0.39%)
Apr 23, 2024
0.5500
0.5592
0.5500
0.5592
23,650
+0.01(+1.67%)
Apr 22, 2024
0.5700
0.5881
0.5100
0.5500
70,270
-0.04(-6.48%)
Apr 19, 2024
0.5900
0.6298
0.5200
0.5881
106,517
-0.04(-6.84%)
Apr 18, 2024
0.5210
0.6767
0.5210
0.6313
343,625
+0.10(+19.52%)
Apr 17, 2024
0.5110
0.5282
0.5106
0.5282
5,633
+0.01(+1.58%)
Apr 16, 2024
0.5200
0.5200
0.5200
0.5200
815
-0.01(-1.89%)
Apr 15, 2024
0.5670
0.5670
0.5300
0.5300
5,214
-0.02(-3.74%)
Apr 12, 2024
0.5130
0.5786
0.5130
0.5506
4,760
+0.07(+14.11%)
Apr 11, 2024
0.4964
0.4986
0.4825
0.4825
5,354
-0.01(-2.60%)
Apr 10, 2024
0.5232
0.5233
0.4921
0.4954
26,867
-0.03(-5.31%)
Apr 09, 2024
0.5600
0.5600
0.5077
0.5232
25,424
-0.04(-7.40%)
Apr 08, 2024
0.5210
0.5694
0.5210
0.5650
5,850
+0.04(+7.56%)
Apr 05, 2024
0.5000
0.5253
0.4901
0.5253
2,980
+0.04(+7.18%)
Apr 04, 2024
0.4962
0.6295
0.4802
0.4901
16,966
-0.02(-3.73%)
Apr 03, 2024
0.5210
0.5275
0.5000
0.5091
9,024
-0.02(-3.49%)
Apr 02, 2024
0.4900
0.5649
0.4900
0.5275
5,005
+0.01(+1.44%)
Apr 01, 2024
0.4500
0.5775
0.4512
0.5200
63,698
+0.04(+9.24%)
Mar 28, 2024
0.5200
0.5200
0.4760
0.4760
10,548
-0.01(-2.86%)
Mar 27, 2024
0.4800
0.4900
0.4714
0.4900
7,760
+0.02(+3.44%)
Mar 26, 2024
0.4610
0.4737
0.4500
0.4737
61,440
-0.03(-5.32%)
Mar 25, 2024
0.5914
0.5950
0.4311
0.5003
373,380
-0.09(-15.40%)
Mar 22, 2024
0.5910
0.5950
0.5870
0.5914
72,058
+0.00(+0.03%)
Mar 21, 2024
0.6001
0.6164
0.5910
0.5912
9,534
-0.03(-4.09%)
Mar 20, 2024
0.6200
0.6389
0.5760
0.6164
40,351
-0.01(-1.22%)
Mar 19, 2024
0.6500
0.6501
0.6240
0.6240
5,502
-0.01(-1.52%)
Mar 18, 2024
0.6588
0.6688
0.6244
0.6336
8,315
-0.01(-1.49%)
Mar 15, 2024
0.6500
0.6576
0.6200
0.6432
13,592
+0.02(+3.24%)
Mar 14, 2024
0.6000
0.6760
0.5800
0.6230
60,181
+0.05(+7.97%)
Mar 13, 2024
0.6282
0.6290
0.5700
0.5770
114,288
-0.05(-8.15%)
Mar 12, 2024
0.6282
0.6282
0.6281
0.6282
1,590
-0.00(-0.29%)
Mar 11, 2024
0.6300
0.6350
0.6283
0.6300
11,031
+0.00(+0.13%)
Mar 08, 2024
0.6283
0.6292
0.6282
0.6292
6,302
+0.00(+0.14%)
Mar 07, 2024
0.6500
0.6500
0.6282
0.6283
17,861
+0.00(+0.03%)
Mar 06, 2024
0.6269
0.6549
0.6269
0.6281
14,589
+0.01(+1.11%)
Mar 05, 2024
0.6480
0.6519
0.6212
0.6212
3,958
-0.01(-2.00%)
Mar 04, 2024
0.6560
0.6561
0.6270
0.6339
33,465
-0.05(-6.78%)
Mar 01, 2024
0.7000
0.7000
0.6800
0.6800
11,778
+0.03(+3.82%)
Feb 29, 2024
0.6810
0.6810
0.6550
0.6550
11,251
-0.03(-4.98%)
Feb 28, 2024
0.6600
0.6948
0.6420
0.6893
12,431
+0.02(+3.34%)
Feb 27, 2024
0.6600
0.7000
0.6600
0.6670
19,531
+0.01(+1.86%)
Feb 26, 2024
0.7134
0.7499
0.6548
0.6548
29,008
-0.02(-2.66%)
Feb 23, 2024
0.6750
0.6800
0.6600
0.6727
19,249
+0.02(+3.51%)
Feb 22, 2024
0.6410
0.6544
0.6410
0.6499
22,482
-0.02(-3.00%)
Feb 21, 2024
0.6353
0.6850
0.6353
0.6700
32,915
+0.02(+2.67%)
Feb 20, 2024
0.6492
0.6849
0.6370
0.6526
40,793
-0.00(-0.24%)
Feb 16, 2024
0.6888
0.6888
0.6101
0.6542
55,279
+0.00(+0.55%)
Feb 15, 2024
0.6612
0.7148
0.6500
0.6506
40,523
-0.02(-3.08%)
Feb 14, 2024
0.8010
0.8194
0.6510
0.6713
258,590
-0.17(-20.50%)
Feb 13, 2024
0.8389
0.8600
0.8280
0.8444
34,808
+0.01(+0.66%)
Feb 12, 2024
0.8014
0.8600
0.8014
0.8389
14,134
+0.01(+1.10%)
Feb 09, 2024
0.8400
0.8589
0.8200
0.8298
11,913
+0.01(+1.21%)
Feb 08, 2024
0.8113
0.8599
0.8035
0.8199
30,078
-0.02(-2.16%)
Feb 07, 2024
0.8113
0.8380
0.8113
0.8380
4,878
+0.01(+1.45%)
Feb 06, 2024
0.8073
0.8300
0.8010
0.8260
6,062
+0.02(+2.55%)
Feb 05, 2024
0.8210
0.8359
0.8019
0.8055
22,550
-0.03(-3.66%)
Feb 02, 2024
0.8263
0.8550
0.8200
0.8361
13,708
-0.02(-2.78%)
Feb 01, 2024
0.8400
0.8600
0.8400
0.8600
8,833
-0.01(-1.15%)
Jan 31, 2024
0.8200
0.8729
0.8201
0.8700
10,179
+0.04(+4.79%)
Jan 30, 2024
0.8510
0.8511
0.8300
0.8302
39,681
-0.03(-3.48%)
Jan 29, 2024
0.8700
0.8890
0.8301
0.8601
72,995
-0.01(-1.31%)
Jan 26, 2024
0.8600
0.8900
0.8501
0.8715
45,490
+0.01(+1.22%)
Jan 25, 2024
0.8482
0.8800
0.8400
0.8610
14,592
+0.02(+2.50%)
Jan 24, 2024
0.8500
0.8800
0.8400
0.8400
25,722
-0.01(-0.59%)
Jan 23, 2024
0.8751
0.8990
0.8450
0.8450
45,347
-0.04(-3.98%)
Jan 22, 2024
0.8850
0.9000
0.8701
0.8800
51,845
+0.01(+1.14%)
Jan 19, 2024
0.8701
0.9000
0.8701
0.8701
1,925
+0.00(+0.00%)
Jan 18, 2024
0.8701
0.8937
0.8701
0.8701
15,954
+0.00(+0.00%)
Jan 17, 2024
0.8900
0.8992
0.8701
0.8701
18,522
-0.02(-2.24%)
Jan 16, 2024
0.8605
0.9000
0.8605
0.8900
26,736
+0.01(+1.14%)
Jan 12, 2024
0.8900
0.9300
0.8701
0.8800
22,917
-0.01(-1.13%)
Jan 11, 2024
0.8985
0.9389
0.8900
0.8901
35,504
-0.04(-4.26%)
Jan 10, 2024
0.9049
0.9300
0.9000
0.9297
38,873
+0.03(+3.30%)
Jan 09, 2024
0.9200
0.9375
0.9000
0.9000
35,657
-0.02(-2.17%)
Jan 08, 2024
0.9100
0.9388
0.8900
0.9200
12,072
+0.01(+1.10%)
Jan 05, 2024
0.9500
0.9500
0.9000
0.9100
35,873
-0.02(-2.36%)
Jan 04, 2024
0.9200
0.9499
0.9132
0.9320
36,500
+0.01(+1.30%)
Jan 03, 2024
0.9300
0.9300
0.8961
0.9200
16,932
+0.00(+0.46%)
Jan 02, 2024
0.9100
0.9600
0.9053
0.9158
74,943
-0.03(-3.09%)
Dec 29, 2023
0.9444
0.9689
0.9100
0.9450
39,042
-0.01(-0.63%)
Dec 28, 2023
0.9500
0.9688
0.9351
0.9510
63,699
+0.00(+0.12%)
Dec 27, 2023
0.9500
0.9700
0.9401
0.9499
34,330
+0.01(+1.43%)
Dec 26, 2023
0.9800
0.9800
0.9360
0.9365
39,196
-0.04(-4.44%)
Dec 22, 2023
1.020
1.030
0.9600
0.9800
111,755
-0.01(-1.01%)
Dec 21, 2023
0.9400
1.050
0.9400
0.9900
162,767
+0.06(+6.75%)
Dec 20, 2023
0.9000
0.9500
0.9000
0.9274
42,135
+0.06(+6.84%)
Dec 19, 2023
0.9300
0.9600
0.8680
0.8680
84,686
-0.09(-9.39%)
Dec 18, 2023
0.9800
0.9800
0.8800
0.9579
42,283
+0.01(+0.83%)
Dec 15, 2023
0.9016
0.9500
0.9016
0.9500
10,558
+0.00(+0.00%)
Dec 14, 2023
0.9153
0.9500
0.9153
0.9500
18,751
+0.00(+0.18%)
Dec 13, 2023
0.8917
0.9483
0.8802
0.9483
15,646
+0.06(+6.54%)
Dec 12, 2023
0.9499
0.9499
0.8900
0.8901
66,566
+0.00(+0.01%)
Dec 11, 2023
0.9000
0.9024
0.8832
0.8900
40,146
-0.02(-2.44%)
Dec 08, 2023
0.9390
0.9400
0.9123
0.9123
17,749
-0.03(-2.70%)
Dec 07, 2023
0.9200
0.9376
0.8800
0.9376
7,017
+0.02(+1.91%)
Dec 06, 2023
0.9600
0.9601
0.8900
0.9200
36,686
+0.03(+2.79%)
Dec 05, 2023
0.8900
0.9344
0.8703
0.8950
28,558
+0.01(+1.36%)
Dec 04, 2023
0.8889
0.9200
0.8800
0.8830
39,911
-0.03(-3.50%)
Dec 01, 2023
0.9300
0.9500
0.9111
0.9150
88,169
+0.04(+4.81%)
Nov 30, 2023
0.8399
0.9188
0.8399
0.8730
86,523
-0.01(-0.80%)
Nov 29, 2023
0.8800
0.8900
0.8570
0.8800
25,353
+0.00(+0.56%)
Nov 28, 2023
0.8825
0.8950
0.8600
0.8751
42,512
+0.02(+1.85%)
Nov 27, 2023
0.8433
0.9080
0.8433
0.8592
56,626
-0.01(-1.24%)
Nov 24, 2023
0.8799
0.8900
0.8403
0.8700
26,899
+0.02(+2.35%)
Nov 22, 2023
0.8501
0.9097
0.8400
0.8500
48,006
-0.00(-0.23%)
Nov 21, 2023
0.8500
0.9099
0.8500
0.8520
26,410
-0.03(-2.92%)
Nov 20, 2023
0.8886
0.9000
0.8602
0.8776
17,726
-0.05(-5.62%)
Nov 17, 2023
0.8700
0.9299
0.8700
0.9299
10,984
+0.03(+3.32%)
Nov 16, 2023
0.9680
0.9680
0.8701
0.9000
24,683
-0.04(-4.76%)
Nov 15, 2023
0.8685
0.9600
0.8500
0.9450
77,094
+0.08(+8.88%)
Nov 14, 2023
0.8530
0.9047
0.8310
0.8679
146,115
+0.10(+12.71%)
Nov 13, 2023
0.7700
0.7747
0.7700
0.7700
1,493
+0.00(+0.00%)
Nov 10, 2023
0.7227
0.7700
0.7227
0.7700
1,033
+0.02(+2.68%)
Nov 09, 2023
0.7254
0.7500
0.7254
0.7499
5,813
+0.02(+3.28%)
Nov 08, 2023
0.7920
0.7930
0.7220
0.7261
40,325
+0.01(+0.85%)
Nov 07, 2023
0.7050
0.7410
0.7050
0.7200
1,925
-0.01(-1.81%)
Nov 06, 2023
0.7540
0.7540
0.7330
0.7333
10,452
-0.01(-0.91%)
Nov 03, 2023
0.7402
0.7614
0.7400
0.7400
2,091
+0.01(+0.78%)
Nov 02, 2023
0.7100
0.7343
0.7021
0.7343
4,668
+0.02(+3.28%)
Nov 01, 2023
0.7300
0.7300
0.7050
0.7110
9,246
+0.00(+0.14%)
Oct 31, 2023
0.7200
0.7250
0.7000
0.7100
4,557
-0.03(-4.05%)
Oct 30, 2023
0.7118
0.7402
0.7000
0.7400
5,984
+0.03(+3.93%)
Oct 27, 2023
0.7500
0.7500
0.7020
0.7120
4,450
-0.01(-1.25%)
Oct 26, 2023
0.7302
0.7999
0.7100
0.7210
34,162
-0.03(-3.87%)
Oct 25, 2023
0.8000
0.8000
0.7500
0.7500
1,682
+0.00(+0.00%)
Oct 24, 2023
0.7747
0.7747
0.7319
0.7500
4,994
+0.02(+2.47%)
Oct 23, 2023
0.7250
0.7651
0.7250
0.7319
12,511
-0.01(-1.16%)
Oct 20, 2023
0.7800
0.7800
0.7307
0.7405
8,575
-0.05(-6.38%)
Oct 19, 2023
0.7671
0.8000
0.7625
0.7910
25,332
+0.03(+4.35%)
Oct 18, 2023
0.7281
0.7580
0.7250
0.7580
10,900
+0.01(+1.20%)
Oct 17, 2023
0.7105
0.8199
0.7105
0.7490
15,570
+0.04(+5.94%)
Oct 16, 2023
0.7600
0.7600
0.7070
0.7070
50,519
-0.05(-6.35%)
Oct 13, 2023
0.7750
0.8129
0.7500
0.7549
6,205
-0.03(-3.92%)
Oct 12, 2023
0.8200
0.8228
0.7750
0.7857
47,372
-0.04(-5.35%)
Oct 11, 2023
0.8400
0.8515
0.8100
0.8301
25,446
-0.02(-2.57%)
Oct 10, 2023
0.8822
0.8822
0.8400
0.8520
21,411
+0.01(+1.43%)
Oct 09, 2023
0.8300
0.8500
0.8200
0.8400
15,522
-0.01(-1.33%)
Oct 06, 2023
0.8600
0.8689
0.8150
0.8513
47,822
-0.01(-1.01%)
Oct 05, 2023
0.8500
0.8900
0.8204
0.8600
34,456
-0.01(-1.70%)
Oct 04, 2023
0.8771
0.9294
0.8055
0.8749
47,231
-0.00(-0.30%)
Oct 03, 2023
0.9100
0.9400
0.8501
0.8775
33,222
-0.07(-7.63%)
Oct 02, 2023
0.9458
1.080
0.9038
0.9500
324,027
+0.08(+9.21%)
Sep 29, 2023
0.8411
0.8795
0.8200
0.8699
4,755
+0.03(+3.44%)
Sep 28, 2023
0.8878
0.8878
0.8300
0.8410
11,482
-0.02(-2.10%)
Sep 27, 2023
0.8502
0.8980
0.8210
0.8590
29,091
-0.02(-1.99%)
Sep 26, 2023
0.8300
0.8930
0.8242
0.8764
63,500
+0.08(+9.55%)
Sep 25, 2023
0.7760
0.8200
0.7994
0.8000
13,497
+0.03(+4.33%)
Sep 22, 2023
0.7670
0.8279
0.7668
0.7668
16,106
-0.01(-1.69%)
Sep 21, 2023
0.8102
0.8102
0.7500
0.7800
37,990
-0.03(-3.72%)
Sep 20, 2023
0.8117
0.8117
0.8090
0.8101
2,777
-0.03(-3.33%)
Sep 19, 2023
0.8225
0.8400
0.8200
0.8380
9,364
+0.02(+2.82%)
Sep 18, 2023
0.8599
0.8599
0.8110
0.8150
15,951
-0.01(-1.45%)
Sep 15, 2023
0.9051
0.9051
0.8270
0.8270
36,660
-0.07(-8.01%)
Sep 14, 2023
0.8690
0.9000
0.8600
0.8990
8,043
+0.03(+3.10%)
Sep 13, 2023
0.8900
0.9000
0.8707
0.8720
20,572
-0.02(-2.02%)
Sep 12, 2023
0.9280
0.9470
0.8838
0.8900
7,117
+0.01(+0.70%)
Sep 11, 2023
0.9100
0.9200
0.8803
0.8838
9,951
-0.03(-2.77%)
Sep 08, 2023
0.8804
0.9225
0.8804
0.9090
15,941
+0.02(+2.79%)
Sep 07, 2023
0.9450
0.9662
0.8800
0.8843
26,091
-0.02(-1.74%)
Sep 06, 2023
0.9299
0.9300
0.8805
0.9000
43,109
-0.03(-3.23%)
Sep 05, 2023
0.9700
0.9700
0.9003
0.9300
32,287
+0.03(+3.31%)
Sep 01, 2023
0.9603
0.9899
0.9001
0.9002
59,502
-0.09(-9.07%)
Aug 31, 2023
0.9071
1.060
0.9020
0.9900
510,732
+0.12(+13.79%)
Aug 30, 2023
0.8551
0.8700
0.8350
0.8700
9,819
+0.01(+0.58%)
Aug 29, 2023
0.8930
0.8930
0.8560
0.8650
3,955
-0.01(-1.04%)
Aug 28, 2023
0.8710
0.8741
0.8503
0.8741
24,381
-0.01(-0.68%)
Aug 25, 2023
0.8800
0.8900
0.8696
0.8801
6,850
+0.00(+0.03%)
Aug 24, 2023
0.8800
0.8800
0.8606
0.8798
15,210
-0.02(-2.14%)
Aug 23, 2023
0.8990
0.8990
0.8990
0.8990
530
+0.01(+1.16%)
Aug 22, 2023
0.8700
0.8905
0.8700
0.8887
9,674
-0.00(-0.15%)
Aug 21, 2023
0.9100
0.9100
0.8900
0.8900
7,462
-0.01(-1.11%)
Aug 18, 2023
0.8900
0.9070
0.8900
0.9000
3,987
-0.01(-1.10%)
Aug 17, 2023
0.9100
0.9158
0.8975
0.9100
12,973
-0.00(-0.24%)
Aug 16, 2023
0.9320
0.9464
0.9100
0.9122
18,759
-0.05(-4.81%)
Aug 15, 2023
1.000
1.000
0.9384
0.9583
52,409
+0.02(+1.95%)
Aug 14, 2023
0.9400
0.9450
0.9300
0.9400
5,181
+0.00(+0.49%)
Aug 11, 2023
0.9592
0.9592
0.9149
0.9354
51,705
-0.00(-0.49%)
Aug 10, 2023
0.9500
0.9599
0.9400
0.9400
6,572
-0.02(-2.08%)
Aug 09, 2023
0.9900
0.9900
0.9500
0.9600
10,757
-0.00(-0.39%)
Aug 08, 2023
0.9900
0.9900
0.9500
0.9638
23,791
-0.01(-1.00%)
Aug 07, 2023
1.000
1.020
0.9735
0.9735
13,371
-0.01(-0.66%)
Aug 04, 2023
1.014
1.090
0.9700
0.9800
43,470
-0.05(-4.85%)
Aug 03, 2023
1.000
1.070
0.9860
1.030
45,080
+0.01(+0.98%)
Aug 02, 2023
0.9700
1.073
0.9699
1.020
78,038
+0.05(+5.21%)
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.