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
Moxian [Bvi] Inc
(NQ:
MOXC
)
1.010
UNCHANGED
Last Price
Updated: 3:59 PM EST, Nov 16, 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 (%)
Jul 30, 2021
16.42
18.69
15.37
17.84
4,847,495
+0.84(+4.94%)
Jul 29, 2021
16.93
18.00
15.64
17.00
7,069,813
+0.33(+1.98%)
Jul 28, 2021
15.66
17.10
15.09
16.67
2,980,660
+1.43(+9.38%)
Jul 27, 2021
16.79
19.40
12.40
15.24
24,726,602
-1.76(-10.35%)
Jul 26, 2021
18.80
20.35
13.54
17.00
9,486,465
-0.61(-3.46%)
Jul 23, 2021
26.96
27.00
13.85
17.61
7,763,691
-10.36(-37.04%)
Jul 22, 2021
27.05
28.39
26.15
27.97
2,679,522
+0.53(+1.93%)
Jul 21, 2021
27.48
28.70
25.86
27.44
2,919,387
+0.24(+0.88%)
Jul 20, 2021
25.50
27.60
24.81
27.20
2,293,719
+1.49(+5.80%)
Jul 19, 2021
25.43
27.96
24.08
25.71
3,899,302
-0.60(-2.28%)
Jul 16, 2021
26.15
29.15
25.66
26.31
3,409,063
-1.39(-5.02%)
Jul 15, 2021
23.17
29.70
21.85
27.70
6,019,365
+3.70(+15.42%)
Jul 14, 2021
29.00
29.00
23.85
24.00
2,245,933
-5.27(-18.00%)
Jul 13, 2021
27.80
31.30
27.80
29.27
3,403,358
+0.08(+0.27%)
Jul 12, 2021
28.57
31.38
25.00
29.19
4,342,392
+0.84(+2.96%)
Jul 09, 2021
27.00
30.72
26.18
28.35
7,737,344
+0.85(+3.09%)
Jul 08, 2021
21.65
28.63
21.13
27.50
4,390,774
+4.58(+19.98%)
Jul 07, 2021
23.91
23.91
21.62
22.92
2,150,551
-0.73(-3.09%)
Jul 06, 2021
23.11
26.43
22.03
23.65
4,860,379
+0.60(+2.60%)
Jul 02, 2021
21.35
24.00
20.63
23.05
2,594,153
+0.82(+3.69%)
Jul 01, 2021
21.12
24.74
21.01
22.23
4,411,888
-0.06(-0.27%)
Jun 30, 2021
18.83
23.50
18.01
22.29
4,409,662
+3.54(+18.88%)
Jun 29, 2021
19.21
20.58
18.48
18.75
2,033,828
+0.42(+2.29%)
Jun 28, 2021
19.21
21.45
17.88
18.33
2,424,617
-1.88(-9.30%)
Jun 25, 2021
22.41
24.94
20.10
20.21
4,103,988
-2.83(-12.28%)
Jun 24, 2021
20.36
26.57
17.00
23.04
30,990,832
+2.95(+14.68%)
Jun 23, 2021
16.90
22.68
16.90
20.09
26,516,326
+3.62(+21.98%)
Jun 22, 2021
15.31
18.80
14.72
16.47
6,559,914
-0.59(-3.46%)
Jun 21, 2021
11.07
19.88
10.50
17.06
19,701,896
+5.44(+46.82%)
Jun 18, 2021
10.36
11.96
9.900
11.62
1,037,148
-0.17(-1.44%)
Jun 17, 2021
11.74
12.21
10.60
11.79
708,865
+0.07(+0.60%)
Jun 16, 2021
12.38
12.91
11.69
11.72
669,964
-0.78(-6.24%)
Jun 15, 2021
13.10
13.20
12.39
12.50
257,909
-0.30(-2.34%)
Jun 14, 2021
14.55
14.79
12.00
12.80
925,586
-2.00(-13.51%)
Jun 11, 2021
15.30
15.47
14.50
14.80
351,983
-0.79(-5.07%)
Jun 10, 2021
15.92
16.66
15.51
15.59
423,776
-0.06(-0.38%)
Jun 09, 2021
14.54
16.17
14.20
15.65
812,370
+1.11(+7.63%)
Jun 08, 2021
13.25
14.68
12.95
14.54
633,468
+1.17(+8.75%)
Jun 07, 2021
12.91
13.67
12.91
13.37
355,497
+0.19(+1.44%)
Jun 04, 2021
13.74
13.99
12.62
13.18
1,245,756
-0.86(-6.13%)
Jun 03, 2021
13.30
16.28
12.58
14.04
3,241,106
+0.94(+7.18%)
Jun 02, 2021
10.82
13.95
9.210
13.10
3,912,150
+1.92(+17.17%)
Jun 01, 2021
10.45
11.68
10.45
11.18
2,348,636
+0.58(+5.47%)
May 28, 2021
16.50
16.99
10.55
10.60
8,168,474
-6.33(-37.39%)
May 27, 2021
20.14
24.36
16.56
16.93
8,156,264
+0.50(+3.04%)
May 26, 2021
17.95
18.65
15.22
16.43
1,700,502
-1.53(-8.52%)
May 25, 2021
13.24
19.71
13.01
17.96
8,846,735
+4.18(+30.33%)
May 24, 2021
14.23
15.00
13.20
13.78
3,344,763
-0.85(-5.81%)
May 21, 2021
15.69
16.70
14.36
14.63
3,997,094
-0.21(-1.42%)
May 20, 2021
12.60
15.96
12.50
14.84
4,327,863
+2.04(+15.94%)
May 19, 2021
12.55
13.87
11.62
12.80
2,078,444
-0.73(-5.40%)
May 18, 2021
11.07
14.35
11.07
13.53
2,798,540
+2.35(+21.02%)
May 17, 2021
10.10
11.37
10.05
11.18
2,028,380
+0.34(+3.14%)
May 14, 2021
9.080
11.50
8.820
10.84
4,424,828
+1.32(+13.87%)
May 13, 2021
7.680
10.65
7.680
9.520
5,285,718
+1.82(+23.64%)
May 12, 2021
6.920
8.691
6.920
7.700
813,402
+0.70(+10.00%)
May 11, 2021
6.410
7.320
6.400
7.000
314,351
+0.48(+7.36%)
May 10, 2021
6.300
6.780
6.000
6.520
363,882
+0.16(+2.52%)
May 07, 2021
6.100
6.490
6.100
6.360
180,357
+0.25(+4.09%)
May 06, 2021
6.290
6.440
6.020
6.110
116,993
-0.18(-2.86%)
May 05, 2021
6.460
6.510
6.180
6.290
201,490
-0.23(-3.53%)
May 04, 2021
6.010
6.640
5.810
6.520
560,834
+0.37(+6.02%)
May 03, 2021
6.170
6.340
5.940
6.150
203,556
+0.21(+3.54%)
Apr 30, 2021
6.090
6.240
5.900
5.940
144,700
-0.09(-1.49%)
Apr 29, 2021
6.140
6.270
5.800
6.030
462,266
-0.17(-2.74%)
Apr 28, 2021
5.610
6.240
5.570
6.200
426,229
+0.52(+9.15%)
Apr 27, 2021
5.960
6.010
5.500
5.680
706,055
-0.27(-4.54%)
Apr 26, 2021
6.010
6.460
5.850
5.950
557,511
-0.19(-3.09%)
Apr 23, 2021
5.480
6.200
5.420
6.140
662,400
+0.49(+8.67%)
Apr 22, 2021
5.740
6.150
5.530
5.650
983,452
+0.06(+1.07%)
Apr 21, 2021
5.250
6.050
4.930
5.590
1,722,398
+0.32(+6.07%)
Apr 20, 2021
4.740
5.410
4.720
5.270
2,527,018
+0.62(+13.33%)
Apr 19, 2021
3.720
4.810
3.720
4.650
1,357,469
+0.83(+21.73%)
Apr 16, 2021
3.680
4.000
3.634
3.820
512,100
+0.09(+2.41%)
Apr 15, 2021
4.050
4.050
3.700
3.730
446,921
-0.39(-9.47%)
Apr 14, 2021
4.030
4.290
3.930
4.120
471,999
+0.03(+0.73%)
Apr 13, 2021
4.160
4.500
4.010
4.090
554,694
-0.15(-3.54%)
Apr 12, 2021
4.510
4.690
4.050
4.240
818,367
-0.27(-5.99%)
Apr 09, 2021
4.880
4.920
4.510
4.510
596,100
-0.28(-5.85%)
Apr 08, 2021
4.610
4.870
4.450
4.790
608,420
+0.16(+3.46%)
Apr 07, 2021
4.940
5.040
4.420
4.630
1,574,373
-0.48(-9.39%)
Apr 06, 2021
6.840
7.180
4.680
5.110
5,513,214
-1.69(-24.85%)
Apr 05, 2021
5.300
7.380
5.300
6.800
4,377,355
+1.41(+26.16%)
Apr 01, 2021
4.500
5.870
4.450
5.390
4,703,700
+0.86(+18.98%)
Mar 31, 2021
3.680
4.620
3.590
4.530
2,008,823
+0.65(+16.75%)
Mar 30, 2021
3.020
4.150
2.910
3.880
7,586,673
+0.88(+29.33%)
Mar 29, 2021
2.750
3.260
2.750
3.000
466,520
+0.24(+8.70%)
Mar 26, 2021
3.090
3.090
2.710
2.760
215,200
-0.30(-9.80%)
Mar 25, 2021
2.880
3.170
2.700
3.060
247,168
+0.09(+3.03%)
Mar 24, 2021
3.120
3.450
2.900
2.970
368,644
-0.17(-5.41%)
Mar 23, 2021
3.470
3.560
3.060
3.140
679,511
-0.33(-9.51%)
Mar 22, 2021
3.110
3.810
3.060
3.470
3,401,156
+0.25(+7.76%)
Mar 19, 2021
3.180
3.350
2.920
3.220
1,574,400
-0.13(-3.88%)
Mar 18, 2021
2.350
4.700
2.310
3.350
54,062,788
+0.96(+40.17%)
Mar 17, 2021
2.300
2.400
2.260
2.390
32,432
+0.09(+3.91%)
Mar 16, 2021
2.310
2.460
2.300
2.300
169,626
-0.03(-1.29%)
Mar 15, 2021
2.250
2.390
2.240
2.330
99,614
+0.06(+2.64%)
Mar 12, 2021
2.350
2.350
2.240
2.270
67,600
-0.08(-3.40%)
Mar 11, 2021
2.240
2.390
2.240
2.350
83,581
+0.21(+9.81%)
Mar 10, 2021
2.510
2.605
2.140
2.140
333,711
-0.33(-13.36%)
Mar 09, 2021
2.700
2.700
2.210
2.470
489,548
-0.01(-0.40%)
Mar 08, 2021
2.010
2.700
2.010
2.480
918,799
+0.49(+24.62%)
Mar 05, 2021
1.820
2.150
1.820
1.990
395,000
+0.17(+9.34%)
Mar 04, 2021
1.930
2.060
1.800
1.820
127,078
-0.10(-5.21%)
Mar 03, 2021
2.200
2.240
1.900
1.920
318,778
-0.27(-12.53%)
Mar 02, 2021
2.130
2.279
2.130
2.195
71,400
+0.06(+3.05%)
Mar 01, 2021
2.040
2.250
2.000
2.130
153,494
+0.11(+5.45%)
Feb 26, 2021
2.300
2.350
1.730
2.020
652,200
-0.32(-13.68%)
Feb 25, 2021
2.510
2.620
2.270
2.340
144,257
-0.25(-9.65%)
Feb 24, 2021
2.440
2.790
2.398
2.590
347,299
+0.16(+6.58%)
Feb 23, 2021
2.800
2.810
2.078
2.430
470,650
-0.57(-19.00%)
Feb 22, 2021
3.070
3.190
2.890
3.000
274,515
-0.03(-0.99%)
Feb 19, 2021
2.950
3.138
2.821
3.030
420,800
+0.07(+2.36%)
Feb 18, 2021
2.990
3.130
2.510
2.960
765,872
+0.01(+0.34%)
Feb 17, 2021
2.660
3.050
2.650
2.950
599,872
+0.26(+9.67%)
Feb 16, 2021
2.450
2.740
2.390
2.690
402,611
+0.30(+12.55%)
Feb 12, 2021
2.540
2.540
2.370
2.390
248,100
-0.13(-5.16%)
Feb 11, 2021
2.480
2.680
2.390
2.520
277,200
+0.02(+0.80%)
Feb 10, 2021
2.680
2.680
2.256
2.500
374,137
-0.05(-1.96%)
Feb 09, 2021
2.750
2.800
2.510
2.550
583,196
-0.12(-4.49%)
Feb 08, 2021
2.500
2.980
2.430
2.670
1,659,220
+0.32(+13.62%)
Feb 05, 2021
2.050
2.500
2.000
2.350
1,093,300
+0.34(+16.92%)
Feb 04, 2021
1.860
2.100
1.860
2.010
286,836
+0.15(+8.06%)
Feb 03, 2021
1.840
1.920
1.830
1.860
185,274
+0.03(+1.64%)
Feb 02, 2021
1.820
1.880
1.790
1.830
156,208
+0.06(+3.39%)
Feb 01, 2021
1.760
1.840
1.760
1.770
120,278
+0.02(+1.14%)
Jan 29, 2021
1.865
1.870
1.740
1.750
229,800
-0.10(-5.41%)
Jan 28, 2021
1.890
2.000
1.820
1.850
178,400
-0.01(-0.54%)
Jan 27, 2021
1.760
2.000
1.760
1.860
491,510
-0.01(-0.53%)
Jan 26, 2021
1.760
1.960
1.740
1.870
631,375
+0.12(+6.86%)
Jan 25, 2021
1.730
1.800
1.680
1.750
409,069
+0.04(+2.34%)
Jan 22, 2021
1.710
1.760
1.680
1.710
225,900
-0.05(-2.84%)
Jan 21, 2021
1.780
1.800
1.670
1.760
560,621
-0.01(-0.42%)
Jan 20, 2021
1.630
1.850
1.590
1.767
1,025,229
+0.15(+9.10%)
Jan 19, 2021
1.620
1.670
1.560
1.620
359,343
+0.10(+6.58%)
Jan 15, 2021
1.710
1.740
1.520
1.520
449,700
-0.17(-10.06%)
Jan 14, 2021
1.580
1.890
1.550
1.690
1,195,345
+0.12(+7.64%)
Jan 13, 2021
1.500
1.630
1.480
1.570
513,551
+0.07(+4.67%)
Jan 12, 2021
1.540
1.560
1.460
1.500
289,587
-0.03(-1.96%)
Jan 11, 2021
1.450
1.590
1.450
1.530
770,060
+0.08(+5.52%)
Jan 08, 2021
1.450
1.480
1.400
1.450
294,700
+0.01(+0.69%)
Jan 07, 2021
1.390
1.490
1.360
1.440
843,169
+0.09(+6.67%)
Jan 06, 2021
1.350
1.400
1.330
1.350
509,181
-0.02(-1.46%)
Jan 05, 2021
1.320
1.380
1.300
1.370
266,209
+0.06(+4.58%)
Jan 04, 2021
1.360
1.400
1.300
1.310
325,497
-0.07(-5.07%)
Dec 31, 2020
1.380
1.380
1.380
544,208
-0.09(-6.12%)
Dec 30, 2020
1.440
1.530
1.410
1.470
544,208
-0.01(-0.68%)
Dec 29, 2020
1.410
1.510
1.370
1.480
1,109,569
+0.07(+4.96%)
Dec 28, 2020
1.350
1.410
1.340
1.410
586,392
+0.06(+4.44%)
Dec 24, 2020
1.320
1.390
1.300
1.350
434,100
+0.04(+3.05%)
Dec 23, 2020
1.340
1.350
1.310
1.310
268,512
-0.06(-4.38%)
Dec 22, 2020
1.350
1.430
1.320
1.370
657,599
+0.04(+3.01%)
Dec 21, 2020
1.300
1.360
1.300
1.330
389,447
-0.01(-0.75%)
Dec 18, 2020
1.320
1.390
1.300
1.340
334,200
-0.01(-0.74%)
Dec 17, 2020
1.310
1.400
1.290
1.350
448,560
+0.02(+1.50%)
Dec 16, 2020
1.290
1.350
1.270
1.330
380,801
+0.05(+3.91%)
Dec 15, 2020
1.330
1.350
1.270
1.280
368,805
-0.05(-3.76%)
Dec 14, 2020
1.350
1.370
1.290
1.330
466,833
-0.03(-2.21%)
Dec 11, 2020
1.370
1.450
1.310
1.360
1,300,500
-0.15(-9.93%)
Dec 10, 2020
1.250
1.620
1.250
1.510
6,833,331
+0.25(+19.84%)
Dec 09, 2020
1.260
1.350
1.240
1.260
179,551
-0.01(-0.79%)
Dec 08, 2020
1.300
1.310
1.260
1.270
168,934
-0.05(-3.79%)
Dec 07, 2020
1.320
1.380
1.280
1.320
285,458
+0.00(+0.00%)
Dec 04, 2020
1.400
1.420
1.270
1.320
461,100
-0.07(-5.04%)
Dec 03, 2020
1.490
1.500
1.290
1.390
2,390,254
+0.01(+0.72%)
Dec 02, 2020
1.330
1.400
1.200
1.380
1,181,591
+0.07(+5.34%)
Dec 01, 2020
1.300
1.380
1.200
1.310
1,109,195
+0.04(+3.15%)
Nov 30, 2020
1.270
1.280
1.180
1.270
287,357
+0.00(+0.00%)
Nov 27, 2020
1.310
1.340
1.230
1.270
278,100
-0.09(-6.62%)
Nov 25, 2020
1.500
1.660
1.240
1.360
3,273,500
+0.05(+3.82%)
Nov 24, 2020
1.200
1.280
1.200
1.310
436,865
+0.13(+11.02%)
Nov 23, 2020
1.210
1.220
1.160
1.180
130,595
-0.02(-1.67%)
Nov 20, 2020
1.210
1.220
1.180
1.200
86,500
+0.00(+0.00%)
Nov 19, 2020
1.200
1.320
1.190
1.200
479,142
+0.00(+0.00%)
Nov 18, 2020
1.220
1.240
1.180
1.200
115,851
-0.01(-0.83%)
Nov 17, 2020
1.200
1.290
1.170
1.210
176,621
+0.04(+3.42%)
Nov 16, 2020
1.180
1.210
1.170
1.170
101,920
-0.01(-0.85%)
Nov 13, 2020
1.190
1.220
1.170
1.180
84,500
-0.01(-0.84%)
Nov 12, 2020
1.240
1.260
1.170
1.190
213,298
-0.05(-4.03%)
Nov 11, 2020
1.190
1.390
1.170
1.240
1,342,995
+0.04(+3.33%)
Nov 10, 2020
1.110
1.200
1.100
1.200
161,577
-0.01(-0.83%)
Nov 09, 2020
1.220
1.220
1.150
1.210
141,881
+0.01(+0.83%)
Nov 06, 2020
1.240
1.250
1.190
1.200
139,000
-0.06(-4.76%)
Nov 05, 2020
1.250
1.320
1.200
1.260
515,318
+0.00(+0.00%)
Nov 04, 2020
1.190
1.490
1.160
1.260
2,742,482
+0.06(+5.44%)
Nov 03, 2020
1.130
1.210
1.130
1.195
125,783
+0.07(+5.75%)
Nov 02, 2020
1.110
1.180
1.090
1.130
70,149
+0.02(+1.80%)
Oct 30, 2020
1.130
1.150
1.070
1.110
157,500
-0.04(-3.48%)
Oct 29, 2020
1.070
1.190
1.060
1.150
198,719
+0.05(+4.55%)
Oct 28, 2020
1.160
1.170
1.050
1.100
320,514
-0.12(-9.84%)
Oct 27, 2020
1.240
1.250
1.160
1.220
174,091
-0.03(-2.40%)
Oct 26, 2020
1.300
1.320
1.160
1.250
529,621
+0.00(+0.00%)
Oct 23, 2020
1.150
1.280
1.150
1.250
565,600
+0.10(+8.70%)
Oct 22, 2020
1.180
1.180
1.090
1.150
216,614
-0.02(-1.71%)
Oct 21, 2020
1.170
1.200
1.120
1.170
359,535
-0.06(-4.88%)
Oct 20, 2020
1.370
1.400
1.180
1.230
1,239,619
-0.20(-13.99%)
Oct 19, 2020
1.110
1.560
1.110
1.430
5,409,794
+0.34(+31.19%)
Oct 16, 2020
1.060
1.147
1.020
1.090
299,900
+0.03(+2.83%)
Oct 15, 2020
0.9800
1.120
0.9600
1.060
321,515
+0.10(+10.42%)
Oct 14, 2020
1.100
1.120
0.9300
0.9600
675,201
-0.14(-12.73%)
Oct 13, 2020
1.170
1.170
1.050
1.100
240,984
-0.04(-3.51%)
Oct 12, 2020
1.240
1.250
1.120
1.140
252,687
-0.08(-6.56%)
Oct 09, 2020
1.240
1.270
1.200
1.220
96,000
+0.01(+0.83%)
Oct 08, 2020
1.320
1.320
1.200
1.210
353,094
-0.03(-2.42%)
Oct 07, 2020
1.290
1.380
1.230
1.240
630,588
+0.04(+3.33%)
Oct 06, 2020
1.240
1.250
1.150
1.200
344,428
+0.00(+0.00%)
Oct 05, 2020
1.480
1.600
1.160
1.200
1,520,379
-0.10(-7.69%)
Oct 02, 2020
1.280
1.350
1.270
1.300
50,200
-0.06(-4.41%)
Oct 01, 2020
1.330
1.420
1.311
1.360
104,964
+0.01(+0.74%)
Sep 30, 2020
1.380
1.479
1.270
1.350
271,363
+0.00(+0.00%)
Sep 29, 2020
1.300
1.500
1.267
1.350
173,096
+0.07(+5.47%)
Sep 28, 2020
1.400
1.440
1.210
1.280
175,075
-0.12(-8.57%)
Sep 25, 2020
1.300
1.499
1.285
1.400
110,300
+0.10(+7.69%)
Sep 24, 2020
1.290
1.380
1.220
1.300
114,054
-0.11(-7.80%)
Sep 23, 2020
1.680
1.700
1.410
1.410
193,828
-0.31(-18.02%)
Sep 22, 2020
1.640
1.800
1.630
1.720
117,190
+0.09(+5.52%)
Sep 21, 2020
1.850
1.860
1.630
1.630
310,602
-0.29(-15.10%)
Sep 18, 2020
2.280
2.280
1.900
1.920
465,700
-0.33(-14.67%)
Sep 17, 2020
2.360
2.410
2.200
2.250
541,211
+0.05(+2.27%)
Sep 16, 2020
2.210
2.280
2.050
2.200
346,850
-0.02(-0.90%)
Sep 15, 2020
2.450
2.450
2.150
2.220
246,920
-0.11(-4.72%)
Sep 14, 2020
2.270
2.650
2.270
2.330
971,369
+0.09(+4.02%)
Sep 11, 2020
2.260
2.380
2.160
2.240
114,400
-0.02(-0.88%)
Sep 10, 2020
2.150
2.280
2.110
2.260
156,768
+0.10(+4.63%)
Sep 09, 2020
2.240
2.300
2.100
2.160
294,987
-0.10(-4.42%)
Sep 08, 2020
2.330
2.440
2.260
2.260
250,520
-0.07(-3.00%)
Sep 04, 2020
2.120
2.420
2.120
2.330
332,700
+0.12(+5.43%)
Sep 03, 2020
2.220
2.230
2.100
2.210
321,408
+0.00(+0.00%)
Sep 02, 2020
2.150
2.240
2.000
2.210
478,123
+0.00(+0.00%)
Sep 01, 2020
2.120
2.240
2.020
2.210
661,135
-0.03(-1.34%)
Aug 31, 2020
2.170
2.400
2.170
2.240
524,671
-0.31(-12.16%)
Aug 28, 2020
2.050
2.560
1.980
2.550
1,418,400
+0.19(+8.05%)
Aug 27, 2020
3.300
3.440
1.960
2.360
42,309,120
+0.26(+12.38%)
Aug 26, 2020
1.980
2.130
1.880
2.100
358,031
+0.12(+6.06%)
Aug 25, 2020
1.830
2.050
1.800
1.980
333,658
+0.08(+4.21%)
Aug 24, 2020
1.920
2.000
1.740
1.900
531,882
+0.07(+3.83%)
Aug 21, 2020
1.600
1.876
1.510
1.830
524,700
+0.33(+22.00%)
Aug 20, 2020
1.410
1.570
1.410
1.500
83,427
+0.06(+4.17%)
Aug 19, 2020
1.420
1.590
1.360
1.440
273,018
-0.01(-0.69%)
Aug 18, 2020
1.510
1.550
1.410
1.450
139,964
-0.11(-7.05%)
Aug 17, 2020
1.520
1.640
1.517
1.560
99,178
+0.05(+3.31%)
Aug 14, 2020
1.570
1.640
1.450
1.510
162,400
-0.13(-7.93%)
Aug 13, 2020
1.690
1.860
1.590
1.640
270,378
-0.13(-7.34%)
Aug 12, 2020
1.500
1.790
1.480
1.770
1,171,904
+0.27(+18.00%)
Aug 11, 2020
1.250
1.530
1.250
1.500
1,138,760
+0.12(+8.70%)
Aug 10, 2020
2.060
2.380
1.230
1.380
14,709,519
+0.16(+13.11%)
Aug 07, 2020
1.130
1.250
1.130
1.220
151,100
+0.04(+3.39%)
Aug 06, 2020
1.170
1.190
1.110
1.180
190,087
-0.01(-0.84%)
Aug 05, 2020
1.200
1.210
1.110
1.190
168,508
+0.09(+8.18%)
Aug 04, 2020
1.230
1.400
1.010
1.100
576,406
-0.37(-25.17%)
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.