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
Nano Dimension ADR
(NQ:
NNDM
)
2.720
+0.040 (+1.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
6.390
6.520
6.280
6.330
4,022,477
-0.10(-1.56%)
Jul 29, 2021
6.590
6.625
6.360
6.430
4,451,590
-0.08(-1.23%)
Jul 28, 2021
6.190
6.639
6.160
6.510
6,816,411
+0.31(+5.00%)
Jul 27, 2021
6.330
6.330
5.970
6.200
9,130,301
-0.15(-2.36%)
Jul 26, 2021
6.370
6.600
6.250
6.350
5,704,334
-0.07(-1.09%)
Jul 23, 2021
6.600
6.620
6.310
6.420
5,850,111
-0.10(-1.53%)
Jul 22, 2021
6.850
6.960
6.430
6.520
8,273,131
-0.35(-5.09%)
Jul 21, 2021
6.590
6.960
6.590
6.870
6,916,463
+0.28(+4.25%)
Jul 20, 2021
6.520
6.690
6.170
6.590
7,960,061
+0.18(+2.81%)
Jul 19, 2021
6.310
6.460
6.170
6.410
10,040,469
-0.22(-3.32%)
Jul 16, 2021
6.520
6.862
6.480
6.630
11,605,694
+0.15(+2.31%)
Jul 15, 2021
6.500
6.750
6.290
6.480
7,300,652
-0.04(-0.61%)
Jul 14, 2021
6.860
6.910
6.480
6.520
7,937,389
-0.27(-3.98%)
Jul 13, 2021
7.090
7.100
6.770
6.790
6,542,375
-0.33(-4.63%)
Jul 12, 2021
7.230
7.340
6.950
7.120
6,901,771
-0.15(-2.06%)
Jul 09, 2021
7.150
7.300
7.010
7.270
5,740,996
+0.14(+1.96%)
Jul 08, 2021
6.920
7.270
6.762
7.130
9,965,085
+0.04(+0.56%)
Jul 07, 2021
7.600
7.690
7.010
7.090
11,953,497
-0.51(-6.71%)
Jul 06, 2021
7.720
7.930
7.430
7.600
8,659,120
-0.10(-1.30%)
Jul 02, 2021
7.960
8.120
7.670
7.700
8,530,908
-0.30(-3.75%)
Jul 01, 2021
8.450
8.490
7.902
8.000
10,458,768
-0.24(-2.91%)
Jun 30, 2021
8.460
8.470
8.140
8.240
10,327,776
-0.28(-3.29%)
Jun 29, 2021
9.010
9.060
8.420
8.520
12,383,522
-0.34(-3.84%)
Jun 28, 2021
8.900
9.300
8.770
8.860
15,223,518
+0.09(+1.03%)
Jun 25, 2021
8.640
9.075
8.410
8.770
19,596,666
+0.15(+1.74%)
Jun 24, 2021
8.680
8.730
8.330
8.620
12,622,473
-0.03(-0.35%)
Jun 23, 2021
8.030
8.770
8.020
8.650
29,728,234
+0.58(+7.19%)
Jun 22, 2021
7.490
8.110
7.360
8.070
20,716,314
+0.48(+6.32%)
Jun 21, 2021
7.670
7.690
7.275
7.590
8,881,622
-0.09(-1.17%)
Jun 18, 2021
8.000
8.218
7.610
7.680
12,782,703
-0.46(-5.65%)
Jun 17, 2021
7.470
8.180
7.450
8.140
22,302,672
+0.60(+7.96%)
Jun 16, 2021
7.417
7.580
7.240
7.540
9,280,802
+0.12(+1.62%)
Jun 15, 2021
7.990
8.080
7.365
7.420
13,758,215
-0.59(-7.37%)
Jun 14, 2021
7.880
8.410
7.640
8.010
16,071,917
+0.25(+3.22%)
Jun 11, 2021
7.780
8.100
7.655
7.760
8,378,656
+0.08(+1.04%)
Jun 10, 2021
7.970
8.160
7.610
7.680
9,072,474
-0.22(-2.78%)
Jun 09, 2021
8.290
8.380
7.760
7.900
12,709,525
-0.40(-4.82%)
Jun 08, 2021
8.340
8.420
7.780
8.300
15,645,716
+0.15(+1.84%)
Jun 07, 2021
7.840
8.300
7.615
8.150
16,019,520
+0.46(+5.98%)
Jun 04, 2021
7.430
8.290
7.290
7.690
25,012,776
+0.42(+5.78%)
Jun 03, 2021
7.470
7.605
7.250
7.270
9,973,339
-0.28(-3.71%)
Jun 02, 2021
7.240
7.670
7.160
7.550
12,759,237
+0.33(+4.57%)
Jun 01, 2021
7.200
7.300
7.040
7.220
10,216,002
+0.12(+1.69%)
May 28, 2021
7.500
7.710
7.050
7.100
12,764,291
-0.28(-3.79%)
May 27, 2021
7.270
7.440
6.920
7.380
21,908,132
+0.25(+3.51%)
May 26, 2021
6.570
7.430
6.520
7.130
22,463,506
+0.61(+9.36%)
May 25, 2021
6.520
6.640
6.320
6.520
12,825,895
+0.09(+1.40%)
May 24, 2021
6.210
6.590
6.100
6.430
13,003,317
+0.25(+4.05%)
May 21, 2021
6.383
6.470
6.174
6.180
8,889,070
-0.23(-3.59%)
May 20, 2021
6.330
6.550
6.060
6.410
12,702,641
+0.22(+3.55%)
May 19, 2021
6.190
6.350
6.050
6.190
11,823,179
-0.30(-4.62%)
May 18, 2021
6.270
6.710
6.155
6.490
12,516,713
+0.18(+2.85%)
May 17, 2021
6.170
6.360
5.950
6.310
15,949,809
+0.08(+1.28%)
May 14, 2021
5.670
6.310
5.650
6.230
15,756,377
+0.70(+12.66%)
May 13, 2021
5.950
6.160
5.390
5.530
19,583,960
-0.38(-6.43%)
May 12, 2021
6.040
6.230
5.900
5.910
11,866,527
-0.32(-5.14%)
May 11, 2021
5.590
6.350
5.510
6.230
18,942,692
+0.01(+0.16%)
May 10, 2021
6.600
6.609
6.210
6.220
14,641,474
-0.45(-6.75%)
May 07, 2021
6.620
6.890
6.530
6.670
13,032,452
+0.19(+2.93%)
May 06, 2021
6.770
6.790
6.240
6.480
21,327,756
-0.39(-5.68%)
May 05, 2021
7.040
7.180
6.760
6.870
12,720,658
-0.11(-1.58%)
May 04, 2021
6.950
7.000
6.610
6.980
17,362,728
-0.13(-1.83%)
May 03, 2021
7.330
7.380
6.930
7.110
14,835,779
-0.23(-3.13%)
Apr 30, 2021
7.520
7.810
7.280
7.340
13,968,200
-0.37(-4.80%)
Apr 29, 2021
8.000
8.090
7.470
7.710
17,606,480
-0.25(-3.14%)
Apr 28, 2021
8.110
8.190
7.830
7.960
18,689,648
-0.17(-2.09%)
Apr 27, 2021
9.150
9.330
7.860
8.130
59,034,164
-0.10(-1.22%)
Apr 26, 2021
7.660
8.350
7.570
8.230
20,986,304
+0.74(+9.88%)
Apr 23, 2021
7.260
7.560
7.140
7.490
12,313,900
+0.24(+3.31%)
Apr 22, 2021
7.710
7.770
7.090
7.250
20,693,532
-0.14(-1.89%)
Apr 21, 2021
7.120
7.440
6.850
7.390
22,497,816
+0.25(+3.50%)
Apr 20, 2021
7.050
7.790
6.870
7.140
68,260,712
+0.50(+7.53%)
Apr 19, 2021
7.180
7.200
6.570
6.640
21,214,588
-0.68(-9.29%)
Apr 16, 2021
6.920
7.330
6.690
7.320
14,042,600
+0.24(+3.39%)
Apr 15, 2021
7.690
7.700
6.830
7.080
21,295,636
-0.52(-6.84%)
Apr 14, 2021
7.720
8.160
7.550
7.600
15,778,204
-0.03(-0.39%)
Apr 13, 2021
7.460
7.740
7.350
7.630
14,876,870
+0.29(+3.95%)
Apr 12, 2021
7.870
7.900
7.260
7.340
15,342,922
-0.48(-6.14%)
Apr 09, 2021
7.840
8.100
7.790
7.820
7,669,600
-0.11(-1.39%)
Apr 08, 2021
7.740
8.020
7.670
7.930
13,070,004
+0.25(+3.26%)
Apr 07, 2021
8.190
8.220
7.620
7.680
17,252,774
-0.59(-7.13%)
Apr 06, 2021
8.050
8.310
7.880
8.270
12,400,769
+0.09(+1.10%)
Apr 05, 2021
8.400
8.550
8.080
8.180
12,465,945
-0.15(-1.80%)
Apr 01, 2021
9.050
9.060
8.240
8.330
18,666,000
-0.26(-3.03%)
Mar 31, 2021
8.600
8.750
8.380
8.590
14,635,361
+0.24(+2.87%)
Mar 30, 2021
7.950
8.480
7.680
8.350
17,998,084
+0.14(+1.71%)
Mar 29, 2021
8.730
8.950
8.110
8.210
14,865,459
-0.54(-6.17%)
Mar 26, 2021
8.910
9.020
8.260
8.750
16,495,900
-0.21(-2.34%)
Mar 25, 2021
8.030
9.100
7.790
8.960
22,069,132
+0.58(+6.92%)
Mar 24, 2021
9.250
9.350
8.360
8.380
20,279,612
-0.74(-8.11%)
Mar 23, 2021
9.880
9.950
9.030
9.120
18,047,736
-0.71(-7.22%)
Mar 22, 2021
10.38
10.44
9.830
9.830
16,471,813
-0.37(-3.63%)
Mar 19, 2021
9.950
10.43
9.720
10.20
17,588,300
+0.07(+0.69%)
Mar 18, 2021
10.84
11.05
10.02
10.13
19,805,152
-0.96(-8.66%)
Mar 17, 2021
9.930
11.13
9.750
11.09
22,606,586
+0.80(+7.77%)
Mar 16, 2021
11.44
11.57
10.01
10.29
25,643,376
-1.20(-10.44%)
Mar 15, 2021
11.59
11.60
11.03
11.49
21,046,162
+0.18(+1.59%)
Mar 12, 2021
10.41
11.39
10.11
11.31
27,982,500
+0.21(+1.89%)
Mar 11, 2021
9.000
11.16
8.820
11.10
45,792,024
+1.72(+18.34%)
Mar 10, 2021
10.22
10.48
9.110
9.380
37,684,660
-0.10(-1.05%)
Mar 09, 2021
8.610
9.740
8.260
9.480
35,905,024
+1.53(+19.25%)
Mar 08, 2021
8.120
8.850
7.780
7.950
39,369,784
+0.34(+4.47%)
Mar 05, 2021
7.990
8.080
6.500
7.610
50,793,600
-0.18(-2.31%)
Mar 04, 2021
8.400
9.250
7.080
7.790
52,712,468
-0.98(-11.17%)
Mar 03, 2021
9.700
9.830
8.560
8.770
29,259,908
-0.84(-8.74%)
Mar 02, 2021
10.44
10.49
9.570
9.610
19,983,078
-0.65(-6.34%)
Mar 01, 2021
10.36
10.66
9.870
10.26
19,886,936
+0.42(+4.27%)
Feb 26, 2021
9.950
10.75
9.500
9.840
29,252,600
-0.34(-3.34%)
Feb 25, 2021
11.40
11.78
10.00
10.18
28,533,572
-1.64(-13.87%)
Feb 24, 2021
11.65
12.45
11.08
11.82
21,449,752
+0.56(+4.97%)
Feb 23, 2021
10.72
11.97
9.600
11.26
45,681,300
-1.19(-9.56%)
Feb 22, 2021
13.50
13.67
12.26
12.45
31,606,182
-1.42(-10.24%)
Feb 19, 2021
14.02
14.59
13.60
13.87
23,500,600
+0.32(+2.36%)
Feb 18, 2021
14.09
14.43
13.50
13.55
27,895,092
-0.99(-6.81%)
Feb 17, 2021
14.97
15.48
14.25
14.54
27,302,104
+0.01(+0.07%)
Feb 16, 2021
14.51
15.15
14.00
14.53
68,769,272
-1.07(-6.86%)
Feb 12, 2021
15.28
16.14
14.82
15.60
14,198,900
+0.13(+0.84%)
Feb 11, 2021
15.85
16.10
14.55
15.47
16,804,532
-0.20(-1.28%)
Feb 10, 2021
17.00
17.77
15.02
15.67
26,987,844
-1.05(-6.28%)
Feb 09, 2021
15.98
17.10
15.51
16.72
24,519,576
+0.68(+4.24%)
Feb 08, 2021
15.04
16.66
15.01
16.04
28,933,988
+1.14(+7.65%)
Feb 05, 2021
14.80
15.37
14.16
14.90
18,279,800
+0.18(+1.22%)
Feb 04, 2021
15.26
15.66
14.47
14.72
19,494,484
-0.75(-4.85%)
Feb 03, 2021
15.19
16.24
15.04
15.47
25,518,140
+0.80(+5.45%)
Feb 02, 2021
14.14
15.18
13.76
14.67
30,184,724
+0.53(+3.75%)
Feb 01, 2021
14.15
14.44
12.96
14.14
25,493,694
+0.40(+2.91%)
Jan 29, 2021
13.96
15.13
13.50
13.74
28,163,400
-0.61(-4.25%)
Jan 28, 2021
15.00
15.15
13.40
14.35
28,925,036
-0.17(-1.17%)
Jan 27, 2021
14.49
16.21
14.05
14.52
38,598,312
-1.07(-6.86%)
Jan 26, 2021
16.90
17.89
15.58
15.59
44,377,836
-1.07(-6.42%)
Jan 25, 2021
16.45
17.86
13.21
16.66
65,029,568
+2.27(+15.77%)
Jan 22, 2021
12.60
14.66
12.40
14.39
52,580,300
+1.79(+14.21%)
Jan 21, 2021
11.90
13.30
11.50
12.60
47,856,652
+1.08(+9.38%)
Jan 20, 2021
11.24
11.86
11.12
11.52
32,964,236
+0.58(+5.30%)
Jan 19, 2021
11.05
11.61
10.68
10.94
38,563,620
+0.56(+5.39%)
Jan 15, 2021
10.76
10.95
10.27
10.38
32,918,100
+0.01(+0.10%)
Jan 14, 2021
10.45
10.61
10.10
10.37
84,720,952
-1.06(-9.27%)
Jan 13, 2021
9.750
11.45
9.660
11.43
58,883,304
+2.03(+21.60%)
Jan 12, 2021
9.300
9.560
9.100
9.400
14,979,944
+0.11(+1.18%)
Jan 11, 2021
8.920
9.850
8.860
9.290
24,889,576
+0.16(+1.75%)
Jan 08, 2021
9.590
9.610
8.800
9.130
24,495,900
-0.21(-2.25%)
Jan 07, 2021
8.340
9.530
8.340
9.340
37,015,496
+1.25(+15.45%)
Jan 06, 2021
8.420
8.650
7.880
8.090
25,632,424
-0.45(-5.27%)
Jan 05, 2021
8.280
8.990
8.230
8.540
20,589,604
+0.01(+0.12%)
Jan 04, 2021
9.260
9.330
8.310
8.530
32,556,448
-0.57(-6.26%)
Dec 31, 2020
9.100
9.100
9.100
39,313,748
-0.45(-4.71%)
Dec 30, 2020
8.650
9.750
8.610
9.550
39,313,748
+0.96(+11.18%)
Dec 29, 2020
8.630
8.880
8.050
8.590
44,323,664
+0.44(+5.40%)
Dec 28, 2020
8.080
8.620
8.000
8.150
68,982,080
-0.66(-7.49%)
Dec 24, 2020
9.370
9.640
8.650
8.810
20,314,900
+0.04(+0.46%)
Dec 23, 2020
9.550
10.49
8.630
8.770
51,817,560
-0.31(-3.41%)
Dec 22, 2020
8.860
9.540
8.510
9.080
41,204,680
+0.67(+7.97%)
Dec 21, 2020
7.100
8.420
7.000
8.410
45,576,320
+1.26(+17.62%)
Dec 18, 2020
6.870
7.290
6.610
7.150
33,023,900
+0.30(+4.38%)
Dec 17, 2020
6.270
7.040
6.120
6.850
30,605,216
+0.58(+9.25%)
Dec 16, 2020
6.430
6.460
6.140
6.270
13,108,769
-0.21(-3.24%)
Dec 15, 2020
6.770
6.970
6.330
6.480
16,130,326
-0.17(-2.56%)
Dec 14, 2020
6.510
6.940
6.270
6.650
23,738,764
+0.51(+8.31%)
Dec 11, 2020
6.410
6.480
6.030
6.140
20,135,000
-0.30(-4.66%)
Dec 10, 2020
6.500
6.760
6.390
6.440
17,629,004
-0.23(-3.45%)
Dec 09, 2020
7.090
7.250
6.350
6.670
28,410,916
-0.43(-6.06%)
Dec 08, 2020
7.330
7.360
6.850
7.100
27,703,284
+0.43(+6.45%)
Dec 07, 2020
6.590
7.160
6.550
6.670
59,697,304
-0.77(-10.35%)
Dec 04, 2020
7.520
7.970
7.060
7.440
33,338,300
-0.14(-1.85%)
Dec 03, 2020
6.840
7.720
6.790
7.580
46,903,428
+1.18(+18.44%)
Dec 02, 2020
6.000
6.420
5.760
6.400
21,980,588
+0.07(+1.11%)
Dec 01, 2020
6.620
6.890
6.070
6.330
23,700,016
-0.07(-1.09%)
Nov 30, 2020
6.200
7.150
5.900
6.400
56,171,592
-0.13(-1.99%)
Nov 27, 2020
6.300
7.390
6.260
6.530
45,821,800
+0.80(+13.96%)
Nov 25, 2020
4.950
5.730
4.900
5.730
25,120,300
+0.74(+14.83%)
Nov 24, 2020
5.430
5.550
4.630
4.990
22,758,454
-0.19(-3.67%)
Nov 23, 2020
4.820
5.300
4.800
5.180
28,645,650
+0.75(+16.93%)
Nov 20, 2020
4.320
4.690
4.200
4.430
55,620,200
-1.43(-24.40%)
Nov 19, 2020
5.010
5.880
4.960
5.860
25,800,124
+1.09(+22.85%)
Nov 18, 2020
4.590
4.950
4.550
4.770
11,847,858
+0.30(+6.71%)
Nov 17, 2020
4.060
4.850
4.010
4.470
17,558,024
+0.26(+6.18%)
Nov 16, 2020
3.830
4.240
3.790
4.210
13,689,252
+0.53(+14.40%)
Nov 13, 2020
3.640
3.950
3.600
3.680
7,318,400
+0.10(+2.79%)
Nov 12, 2020
3.480
3.860
3.370
3.580
11,208,046
-0.38(-9.60%)
Nov 11, 2020
4.120
4.120
3.850
3.960
5,978,584
-0.16(-3.88%)
Nov 10, 2020
4.460
4.570
3.750
4.120
11,120,845
-0.20(-4.63%)
Nov 09, 2020
4.420
4.610
3.980
4.320
15,501,948
+0.34(+8.54%)
Nov 06, 2020
3.750
4.220
3.610
3.980
19,759,800
+0.21(+5.57%)
Nov 05, 2020
2.990
3.980
2.930
3.770
24,544,198
+0.83(+28.23%)
Nov 04, 2020
3.100
3.150
2.870
2.940
6,461,403
-0.08(-2.65%)
Nov 03, 2020
3.000
3.190
2.910
3.020
6,906,917
+0.07(+2.37%)
Nov 02, 2020
3.040
3.080
2.860
2.950
4,984,037
-0.09(-2.96%)
Oct 30, 2020
2.960
3.040
2.670
3.040
10,464,300
+0.14(+4.83%)
Oct 29, 2020
3.060
3.090
2.880
2.900
8,550,621
-0.13(-4.29%)
Oct 28, 2020
3.100
3.150
2.820
3.030
9,190,288
-0.22(-6.77%)
Oct 27, 2020
3.310
3.360
3.150
3.250
6,884,841
+0.12(+3.83%)
Oct 26, 2020
3.170
3.510
3.000
3.130
19,037,422
-0.85(-21.36%)
Oct 23, 2020
4.220
4.380
3.910
3.980
7,327,100
-0.16(-3.86%)
Oct 22, 2020
3.900
4.200
3.650
4.140
8,648,537
+0.36(+9.52%)
Oct 21, 2020
3.600
4.100
3.550
3.780
11,007,669
+0.04(+1.07%)
Oct 20, 2020
4.020
4.350
3.400
3.740
23,629,492
-0.64(-14.61%)
Oct 19, 2020
5.150
5.310
4.260
4.380
27,994,546
-0.53(-10.79%)
Oct 16, 2020
4.600
6.000
4.590
4.910
106,026,000
+0.43(+9.60%)
Oct 15, 2020
3.520
4.480
3.380
4.480
32,913,932
+0.83(+22.74%)
Oct 14, 2020
3.020
3.900
3.020
3.650
25,793,076
+0.66(+22.07%)
Oct 13, 2020
3.060
3.400
2.850
2.990
19,378,852
-0.07(-2.29%)
Oct 12, 2020
2.730
3.130
2.680
3.060
22,172,466
+0.44(+16.79%)
Oct 09, 2020
2.390
2.630
2.330
2.620
8,685,100
+0.23(+9.62%)
Oct 08, 2020
2.440
2.460
2.270
2.390
3,671,151
+0.03(+1.27%)
Oct 07, 2020
2.220
2.500
2.190
2.360
8,485,523
+0.15(+6.79%)
Oct 06, 2020
2.300
2.320
2.150
2.210
6,526,119
-0.14(-5.96%)
Oct 05, 2020
2.400
2.470
2.270
2.350
5,444,475
-0.01(-0.42%)
Oct 02, 2020
2.170
2.630
2.170
2.360
11,613,700
-0.04(-1.67%)
Oct 01, 2020
2.390
2.470
2.140
2.400
19,191,740
-0.46(-16.08%)
Sep 30, 2020
2.600
3.280
2.360
2.860
118,992,000
+0.73(+34.27%)
Sep 29, 2020
1.750
2.230
1.650
2.130
14,026,870
+0.55(+34.81%)
Sep 28, 2020
1.580
1.620
1.500
1.580
1,202,961
+0.03(+1.94%)
Sep 25, 2020
1.540
1.630
1.500
1.550
2,437,000
-0.23(-12.92%)
Sep 24, 2020
1.880
1.900
1.440
1.780
18,232,878
+0.35(+24.48%)
Sep 23, 2020
1.490
1.510
1.380
1.430
766,676
-0.08(-5.30%)
Sep 22, 2020
1.540
1.540
1.470
1.510
537,354
-0.02(-1.31%)
Sep 21, 2020
1.590
1.590
1.470
1.530
732,667
-0.05(-3.16%)
Sep 18, 2020
1.560
1.600
1.530
1.580
620,000
+0.04(+2.60%)
Sep 17, 2020
1.460
1.620
1.460
1.540
785,797
+0.02(+1.32%)
Sep 16, 2020
1.560
1.630
1.500
1.520
908,287
-0.08(-5.00%)
Sep 15, 2020
1.700
1.720
1.560
1.600
878,046
-0.07(-4.19%)
Sep 14, 2020
1.540
1.680
1.530
1.670
1,233,363
+0.15(+9.87%)
Sep 11, 2020
1.570
1.589
1.470
1.520
1,021,900
-0.02(-1.30%)
Sep 10, 2020
1.500
1.830
1.500
1.540
6,226,087
+0.13(+9.22%)
Sep 09, 2020
1.410
1.470
1.380
1.410
495,142
+0.00(+0.00%)
Sep 08, 2020
1.400
1.490
1.320
1.410
915,237
+0.03(+2.17%)
Sep 04, 2020
1.430
1.460
1.310
1.380
1,366,200
-0.07(-4.83%)
Sep 03, 2020
1.590
1.600
1.440
1.450
1,313,869
-0.14(-8.81%)
Sep 02, 2020
1.590
1.600
1.530
1.590
632,512
+0.00(+0.00%)
Sep 01, 2020
1.640
1.640
1.550
1.590
860,736
-0.06(-3.64%)
Aug 31, 2020
1.700
1.750
1.610
1.650
829,245
-0.04(-2.37%)
Aug 28, 2020
1.720
1.790
1.650
1.690
1,607,900
+0.01(+0.60%)
Aug 27, 2020
1.740
1.740
1.660
1.680
550,287
-0.04(-2.33%)
Aug 26, 2020
1.660
1.750
1.660
1.720
521,136
+0.02(+1.18%)
Aug 25, 2020
1.720
1.740
1.650
1.700
968,831
-0.02(-1.16%)
Aug 24, 2020
1.780
1.780
1.700
1.720
692,984
-0.04(-2.27%)
Aug 21, 2020
1.780
1.780
1.710
1.760
790,700
-0.02(-1.12%)
Aug 20, 2020
1.810
1.810
1.730
1.780
917,112
-0.04(-2.20%)
Aug 19, 2020
1.820
1.850
1.770
1.820
1,012,572
-0.01(-0.55%)
Aug 18, 2020
1.900
1.990
1.800
1.830
1,094,538
-0.06(-3.17%)
Aug 17, 2020
1.980
1.990
1.860
1.890
1,146,953
-0.08(-4.06%)
Aug 14, 2020
1.940
2.090
1.920
1.970
891,200
+0.06(+3.14%)
Aug 13, 2020
1.900
2.020
1.860
1.910
1,963,641
-0.14(-6.83%)
Aug 12, 2020
2.020
2.100
2.000
2.050
940,265
+0.05(+2.50%)
Aug 11, 2020
2.160
2.200
1.960
2.000
1,895,321
-0.16(-7.41%)
Aug 10, 2020
2.190
2.260
2.150
2.160
1,067,203
-0.02(-0.92%)
Aug 07, 2020
2.200
2.330
2.180
2.180
1,343,800
-0.05(-2.24%)
Aug 06, 2020
2.350
2.360
2.010
2.230
2,530,644
-0.23(-9.35%)
Aug 05, 2020
2.650
2.730
2.350
2.460
3,437,408
-0.10(-3.91%)
Aug 04, 2020
2.390
2.800
2.360
2.560
5,762,937
+0.21(+8.94%)
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.