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
The9 Ltd ADR
(NQ:
NCTY
)
7.027
-0.572 (-7.53%)
Streaming Delayed Price
Updated: 3:59 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 (%)
May 31, 2024
7.320
7.320
6.900
7.027
15,301
-0.57(-7.53%)
May 30, 2024
7.500
7.670
7.000
7.600
21,304
+0.15(+2.01%)
May 29, 2024
7.400
7.730
7.380
7.450
12,878
-0.08(-1.06%)
May 28, 2024
8.200
8.250
7.210
7.530
65,626
-0.57(-7.04%)
May 24, 2024
9.120
9.255
7.650
8.100
180,202
-0.55(-6.36%)
May 23, 2024
7.950
8.875
7.900
8.650
147,118
+0.76(+9.63%)
May 22, 2024
7.870
7.990
7.620
7.890
39,293
+0.07(+0.90%)
May 21, 2024
7.720
7.870
7.480
7.820
20,376
+0.12(+1.56%)
May 20, 2024
7.180
7.700
7.180
7.700
35,267
+0.74(+10.63%)
May 17, 2024
6.970
7.350
6.640
6.960
16,838
-0.04(-0.57%)
May 16, 2024
7.040
7.220
6.787
7.000
8,645
-0.01(-0.14%)
May 15, 2024
6.800
7.253
6.720
7.010
14,674
+0.30(+4.55%)
May 14, 2024
6.930
7.160
6.610
6.705
24,398
-0.47(-6.62%)
May 13, 2024
6.650
7.430
6.610
7.180
20,736
+0.52(+7.81%)
May 10, 2024
7.050
7.050
6.660
6.660
21,923
-0.53(-7.37%)
May 09, 2024
7.200
7.260
7.012
7.190
3,541
-0.07(-0.96%)
May 08, 2024
7.450
7.490
6.950
7.260
15,108
-0.27(-3.59%)
May 07, 2024
7.720
7.720
7.510
7.530
7,241
-0.19(-2.46%)
May 06, 2024
7.990
7.990
7.720
7.720
20,218
+0.01(+0.13%)
May 03, 2024
7.870
7.930
7.700
7.710
38,475
-0.27(-3.38%)
May 02, 2024
7.380
8.168
7.260
7.980
76,083
+0.70(+9.62%)
May 01, 2024
6.900
7.360
6.700
7.280
49,699
+0.30(+4.30%)
Apr 30, 2024
6.820
7.000
5.940
6.980
39,670
-0.02(-0.29%)
Apr 29, 2024
7.090
7.090
6.600
7.000
9,224
+0.08(+1.16%)
Apr 26, 2024
6.650
7.200
6.650
6.920
44,551
+0.18(+2.67%)
Apr 25, 2024
6.720
6.750
6.535
6.740
13,723
+0.02(+0.30%)
Apr 24, 2024
6.550
6.890
6.510
6.720
35,364
+0.21(+3.23%)
Apr 23, 2024
6.390
6.650
6.390
6.510
21,323
+0.26(+4.16%)
Apr 22, 2024
6.150
6.500
6.150
6.250
15,269
+0.17(+2.80%)
Apr 19, 2024
6.000
6.190
5.660
6.080
19,407
+0.08(+1.33%)
Apr 18, 2024
5.750
6.070
5.633
6.000
22,065
+0.25(+4.35%)
Apr 17, 2024
5.670
5.820
5.280
5.750
11,622
+0.15(+2.68%)
Apr 16, 2024
5.620
6.000
4.900
5.600
49,610
-0.03(-0.44%)
Apr 15, 2024
6.093
6.200
5.600
5.625
39,483
-0.46(-7.64%)
Apr 12, 2024
6.650
6.650
6.090
6.090
21,206
-0.56(-8.42%)
Apr 11, 2024
6.630
6.690
6.470
6.650
24,433
+0.23(+3.58%)
Apr 10, 2024
6.370
6.560
6.340
6.420
5,442
-0.18(-2.73%)
Apr 09, 2024
6.380
6.600
6.291
6.600
5,539
+0.34(+5.47%)
Apr 08, 2024
6.390
6.590
6.250
6.258
12,573
-0.13(-2.07%)
Apr 05, 2024
6.340
6.485
6.260
6.390
10,862
+0.06(+0.95%)
Apr 04, 2024
6.140
6.620
6.140
6.330
20,071
+0.09(+1.44%)
Apr 03, 2024
6.340
6.360
6.050
6.240
8,807
-0.02(-0.32%)
Apr 02, 2024
6.200
6.545
5.960
6.260
50,558
-0.16(-2.49%)
Apr 01, 2024
6.790
6.800
6.200
6.420
47,616
-0.37(-5.45%)
Mar 28, 2024
5.840
6.900
5.730
6.790
106,277
+0.84(+14.12%)
Mar 27, 2024
5.910
5.950
5.680
5.950
23,554
+0.25(+4.39%)
Mar 26, 2024
5.950
5.950
5.610
5.700
47,983
+0.10(+1.79%)
Mar 25, 2024
5.310
5.700
5.300
5.600
36,027
+0.30(+5.66%)
Mar 22, 2024
5.280
5.500
5.280
5.300
9,914
-0.26(-4.68%)
Mar 21, 2024
5.540
5.830
5.250
5.560
40,755
+0.25(+4.81%)
Mar 20, 2024
5.120
5.591
5.080
5.305
14,882
+0.01(+0.28%)
Mar 19, 2024
5.210
5.350
5.030
5.290
30,562
+0.09(+1.73%)
Mar 18, 2024
5.220
5.500
5.190
5.200
30,349
-0.14(-2.62%)
Mar 15, 2024
5.260
5.640
5.120
5.340
31,058
-0.05(-0.93%)
Mar 14, 2024
5.600
5.600
5.150
5.390
30,513
-0.23(-4.09%)
Mar 13, 2024
5.850
5.880
5.510
5.620
15,343
-0.22(-3.77%)
Mar 12, 2024
6.000
6.160
5.585
5.840
29,575
+0.02(+0.34%)
Mar 11, 2024
5.360
5.990
5.300
5.820
69,872
+0.46(+8.58%)
Mar 08, 2024
5.420
5.700
5.206
5.360
47,887
-0.07(-1.29%)
Mar 07, 2024
5.360
5.720
5.280
5.430
56,784
+0.02(+0.37%)
Mar 06, 2024
4.780
5.410
4.760
5.410
35,383
+0.65(+13.66%)
Mar 05, 2024
5.120
5.120
4.600
4.760
70,493
-0.45(-8.64%)
Mar 04, 2024
5.490
5.565
5.100
5.210
22,288
-0.28(-5.10%)
Mar 01, 2024
5.350
5.515
5.300
5.490
15,674
+0.05(+0.92%)
Feb 29, 2024
5.760
5.801
5.380
5.440
50,669
-0.56(-9.33%)
Feb 28, 2024
5.950
6.035
5.720
6.000
57,863
+0.11(+1.87%)
Feb 27, 2024
6.040
6.100
5.612
5.890
39,509
-0.07(-1.17%)
Feb 26, 2024
5.480
5.970
5.460
5.960
70,754
+0.48(+8.76%)
Feb 23, 2024
5.610
5.720
5.386
5.480
48,756
-0.34(-5.84%)
Feb 22, 2024
5.660
5.980
5.600
5.820
67,501
-0.13(-2.18%)
Feb 21, 2024
6.420
6.420
5.100
5.950
996,682
-0.37(-5.85%)
Feb 20, 2024
6.580
6.700
6.050
6.320
51,898
+0.10(+1.61%)
Feb 16, 2024
6.460
6.470
6.200
6.220
19,838
-0.21(-3.27%)
Feb 15, 2024
6.760
6.817
6.040
6.430
28,419
-0.17(-2.58%)
Feb 14, 2024
6.260
6.600
6.190
6.600
46,068
+0.68(+11.49%)
Feb 13, 2024
6.310
6.310
5.650
5.920
16,013
-0.46(-7.21%)
Feb 12, 2024
6.030
6.465
6.030
6.380
72,651
+0.35(+5.80%)
Feb 09, 2024
6.100
6.400
5.680
6.030
63,454
+0.05(+0.84%)
Feb 08, 2024
5.550
6.240
5.550
5.980
65,108
+0.61(+11.36%)
Feb 07, 2024
5.250
5.525
5.234
5.370
14,305
+0.13(+2.48%)
Feb 06, 2024
4.870
5.427
4.870
5.240
13,206
+0.37(+7.60%)
Feb 05, 2024
5.590
5.630
4.850
4.870
35,057
-0.78(-13.81%)
Feb 02, 2024
5.220
5.500
5.220
5.650
15,044
+0.26(+4.82%)
Feb 01, 2024
5.410
5.700
5.132
5.390
16,174
+0.03(+0.54%)
Jan 31, 2024
5.350
5.596
5.310
5.361
9,956
-0.02(-0.35%)
Jan 30, 2024
6.050
6.060
5.380
5.380
29,667
-0.68(-11.22%)
Jan 29, 2024
5.800
6.070
5.220
6.060
67,944
+0.31(+5.39%)
Jan 26, 2024
5.560
5.960
5.560
5.750
36,150
+0.37(+6.88%)
Jan 25, 2024
6.140
6.300
5.250
5.380
119,586
-0.76(-12.38%)
Jan 24, 2024
5.700
6.240
5.700
6.140
45,117
+0.56(+10.04%)
Jan 23, 2024
5.390
5.650
5.040
5.580
39,482
+0.14(+2.57%)
Jan 22, 2024
4.670
5.440
4.670
5.440
52,638
+0.77(+16.49%)
Jan 19, 2024
4.510
4.670
4.040
4.670
135,159
+0.64(+15.88%)
Jan 18, 2024
4.380
4.528
4.030
4.030
45,116
-0.20(-4.73%)
Jan 17, 2024
4.900
4.950
4.140
4.230
55,471
-0.64(-13.14%)
Jan 16, 2024
5.850
5.850
4.810
4.870
91,424
-0.99(-16.89%)
Jan 12, 2024
6.990
6.990
5.577
5.860
129,879
-1.13(-16.17%)
Jan 11, 2024
7.800
7.800
6.720
6.990
105,979
-0.13(-1.83%)
Jan 10, 2024
7.070
7.440
6.860
7.120
35,026
-0.09(-1.25%)
Jan 09, 2024
7.290
7.395
6.910
7.210
81,404
-0.08(-1.10%)
Jan 08, 2024
6.900
7.350
6.854
7.290
51,708
+0.29(+4.14%)
Jan 05, 2024
7.080
7.445
6.780
7.000
44,362
-0.33(-4.50%)
Jan 04, 2024
7.040
7.500
6.910
7.330
48,915
+0.23(+3.24%)
Jan 03, 2024
7.500
7.680
6.708
7.100
95,084
-0.66(-8.51%)
Jan 02, 2024
7.880
8.300
7.590
7.760
93,386
+0.27(+3.60%)
Dec 29, 2023
9.200
9.300
7.280
7.490
157,785
-1.81(-19.46%)
Dec 28, 2023
9.700
9.700
8.650
9.300
128,216
+0.00(+0.00%)
Dec 27, 2023
8.500
9.430
8.430
9.300
299,448
+1.26(+15.67%)
Dec 26, 2023
8.930
8.930
7.800
8.040
106,342
-0.73(-8.32%)
Dec 22, 2023
8.370
9.440
8.290
8.770
160,558
-0.03(-0.34%)
Dec 21, 2023
9.720
10.00
8.400
8.800
120,222
-0.70(-7.37%)
Dec 20, 2023
7.790
9.910
7.600
9.500
298,333
+1.71(+21.95%)
Dec 19, 2023
7.990
7.990
7.660
7.790
35,054
+0.05(+0.65%)
Dec 18, 2023
7.290
7.986
7.180
7.740
46,012
+0.25(+3.34%)
Dec 15, 2023
6.820
7.500
6.820
7.490
29,566
+0.38(+5.34%)
Dec 14, 2023
6.900
7.300
6.850
7.110
39,755
+0.46(+6.84%)
Dec 13, 2023
6.600
6.865
6.240
6.655
23,245
-0.04(-0.67%)
Dec 12, 2023
6.301
6.903
6.300
6.700
43,832
+0.47(+7.54%)
Dec 11, 2023
6.800
6.820
6.120
6.230
20,703
-0.56(-8.25%)
Dec 08, 2023
6.150
7.230
6.100
6.790
114,792
+0.52(+8.29%)
Dec 07, 2023
6.610
6.710
6.150
6.270
21,244
-0.41(-6.14%)
Dec 06, 2023
7.310
7.310
6.610
6.680
44,701
-0.44(-6.18%)
Dec 05, 2023
8.660
8.660
6.984
7.120
95,430
-1.22(-14.63%)
Dec 04, 2023
9.000
9.300
7.830
8.340
106,065
-0.07(-0.83%)
Dec 01, 2023
8.650
9.135
8.240
8.410
109,070
+0.09(+1.08%)
Nov 30, 2023
7.240
8.500
7.240
8.320
126,864
+1.16(+16.20%)
Nov 29, 2023
6.990
7.380
6.961
7.160
38,645
+0.38(+5.60%)
Nov 28, 2023
6.600
6.999
6.510
6.780
24,734
+0.13(+1.95%)
Nov 27, 2023
6.900
7.073
6.500
6.650
32,150
+0.01(+0.15%)
Nov 24, 2023
6.500
6.790
6.500
6.640
54,039
+0.23(+3.59%)
Nov 22, 2023
6.930
6.960
6.300
6.410
26,973
-0.35(-5.18%)
Nov 21, 2023
7.320
7.320
6.880
6.760
25,043
+0.00(+0.00%)
Nov 20, 2023
6.760
6.960
6.550
6.760
23,362
+0.24(+3.68%)
Nov 17, 2023
7.110
7.160
6.520
6.520
34,760
-0.74(-10.19%)
Nov 16, 2023
7.500
7.550
7.250
7.260
11,696
-0.44(-5.65%)
Nov 15, 2023
7.670
7.820
7.310
7.695
28,617
+0.25(+3.43%)
Nov 14, 2023
7.350
8.000
7.210
7.440
25,075
+0.09(+1.22%)
Nov 13, 2023
7.790
7.790
7.250
7.350
32,651
-0.45(-5.77%)
Nov 10, 2023
7.400
7.800
7.170
7.800
31,201
+0.23(+3.04%)
Nov 09, 2023
7.350
7.790
7.300
7.570
72,845
+0.77(+11.32%)
Nov 08, 2023
6.300
6.821
6.300
6.800
18,517
+0.60(+9.68%)
Nov 07, 2023
6.290
6.300
5.776
6.200
30,911
-0.05(-0.80%)
Nov 06, 2023
6.180
6.500
6.050
6.250
22,168
+0.24(+3.99%)
Nov 03, 2023
5.940
6.209
5.720
6.010
36,061
+0.12(+2.04%)
Nov 02, 2023
5.090
5.890
5.090
5.890
36,441
+0.85(+16.98%)
Nov 01, 2023
5.150
5.150
4.950
5.035
13,519
-0.24(-4.55%)
Oct 31, 2023
5.310
5.310
5.010
5.275
12,375
-0.01(-0.10%)
Oct 30, 2023
5.370
5.370
5.100
5.280
18,513
+0.11(+2.13%)
Oct 27, 2023
5.220
5.500
5.120
5.170
44,116
-0.04(-0.77%)
Oct 26, 2023
5.390
5.690
4.970
5.210
52,619
-0.15(-2.80%)
Oct 25, 2023
4.550
5.590
4.500
5.360
111,304
+0.98(+22.37%)
Oct 24, 2023
4.220
4.600
4.130
4.380
70,282
+0.49(+12.60%)
Oct 23, 2023
3.580
4.130
3.580
3.890
46,786
+0.31(+8.66%)
Oct 20, 2023
3.870
3.870
3.553
3.580
15,736
-0.02(-0.56%)
Oct 19, 2023
3.800
3.935
3.600
3.600
33,382
-0.24(-6.25%)
Oct 18, 2023
4.240
4.240
3.810
3.840
21,695
-0.34(-8.13%)
Oct 17, 2023
4.390
4.390
4.133
4.180
19,980
-0.03(-0.71%)
Oct 16, 2023
4.240
4.310
4.118
4.210
17,246
+0.07(+1.69%)
Oct 13, 2023
4.050
4.330
4.010
4.140
11,156
+0.09(+2.22%)
Oct 12, 2023
4.140
4.180
4.020
4.050
10,028
-0.06(-1.46%)
Oct 11, 2023
4.380
4.380
3.903
4.110
41,544
-0.33(-7.43%)
Oct 10, 2023
4.140
4.540
4.060
4.440
40,718
+0.37(+9.09%)
Oct 09, 2023
3.890
4.130
3.780
4.070
61,492
+0.21(+5.44%)
Oct 06, 2023
3.900
3.910
3.800
3.860
45,290
+0.16(+4.32%)
Oct 05, 2023
3.570
3.933
3.510
3.700
83,249
+0.15(+4.23%)
Oct 04, 2023
3.790
3.790
3.330
3.550
64,299
-0.14(-3.79%)
Oct 03, 2023
4.720
4.860
3.500
3.690
165,338
-1.13(-23.44%)
Oct 02, 2023
5.750
6.300
4.622
4.820
90,534
+4.14(+610.91%)
Sep 29, 2023
0.7396
0.7396
0.6600
0.6780
138,542
-0.05(-7.07%)
Sep 28, 2023
0.7000
0.7500
0.6874
0.7296
179,578
+0.02(+2.18%)
Sep 27, 2023
0.6900
0.7188
0.6785
0.7140
204,762
+0.04(+6.00%)
Sep 26, 2023
0.6800
0.6930
0.6700
0.6736
40,118
-0.03(-3.63%)
Sep 25, 2023
0.6900
0.6990
0.6801
0.6990
34,385
+0.01(+1.30%)
Sep 22, 2023
0.6700
0.6995
0.6662
0.6900
82,005
+0.02(+3.60%)
Sep 21, 2023
0.6800
0.6900
0.6511
0.6660
269,122
-0.04(-6.20%)
Sep 20, 2023
0.6792
0.7188
0.6792
0.7100
37,840
+0.01(+1.57%)
Sep 19, 2023
0.6876
0.7230
0.6700
0.6990
187,042
+0.01(+1.66%)
Sep 18, 2023
0.6900
0.7235
0.6700
0.6876
79,010
+0.01(+0.82%)
Sep 15, 2023
0.7000
0.7100
0.6800
0.6820
64,536
-0.03(-4.60%)
Sep 14, 2023
0.7126
0.7500
0.7100
0.7149
105,687
+0.01(+1.09%)
Sep 13, 2023
0.7005
0.7160
0.6960
0.7072
100,784
-0.01(-1.01%)
Sep 12, 2023
0.7150
0.7587
0.6950
0.7144
236,378
+0.01(+1.42%)
Sep 11, 2023
0.7100
0.7240
0.6650
0.7044
267,062
-0.01(-1.70%)
Sep 08, 2023
0.7400
0.7623
0.7100
0.7166
163,122
-0.02(-3.16%)
Sep 07, 2023
0.8000
0.8000
0.7349
0.7400
164,383
-0.01(-1.04%)
Sep 06, 2023
0.7774
0.7900
0.7400
0.7478
223,466
-0.01(-1.61%)
Sep 05, 2023
0.8000
0.8290
0.7600
0.7600
158,797
-0.02(-2.44%)
Sep 01, 2023
0.7900
0.8000
0.7655
0.7790
161,212
-0.02(-2.90%)
Aug 31, 2023
0.8500
0.8490
0.7800
0.8023
94,572
-0.03(-3.13%)
Aug 30, 2023
0.8489
0.8501
0.8201
0.8282
106,007
-0.02(-2.56%)
Aug 29, 2023
0.7500
0.8680
0.7511
0.8500
416,895
+0.08(+9.78%)
Aug 28, 2023
0.7413
0.7850
0.7401
0.7743
203,677
+0.01(+1.88%)
Aug 25, 2023
0.7300
0.7686
0.7300
0.7600
122,484
+0.01(+2.00%)
Aug 24, 2023
0.8050
0.8100
0.7450
0.7451
277,253
-0.07(-9.00%)
Aug 23, 2023
0.7772
0.8200
0.7700
0.8188
161,778
+0.03(+3.49%)
Aug 22, 2023
0.8010
0.8500
0.7701
0.7912
110,185
-0.02(-2.22%)
Aug 21, 2023
0.8400
0.8800
0.8001
0.8092
282,574
+0.03(+4.36%)
Aug 18, 2023
0.7500
0.7799
0.7500
0.7754
278,039
-0.00(-0.28%)
Aug 17, 2023
0.8008
0.8008
0.7600
0.7776
291,611
+0.00(+0.32%)
Aug 16, 2023
0.8100
0.8489
0.7510
0.7751
504,270
-0.05(-6.22%)
Aug 15, 2023
0.8800
0.8800
0.8250
0.8265
173,075
-0.06(-6.58%)
Aug 14, 2023
0.8300
0.8881
0.8300
0.8847
194,670
+0.06(+7.24%)
Aug 11, 2023
0.8900
0.8930
0.8060
0.8250
266,769
-0.07(-7.68%)
Aug 10, 2023
0.8436
0.9000
0.8436
0.8936
283,154
+0.06(+7.20%)
Aug 09, 2023
0.8300
0.8800
0.8104
0.8336
280,889
+0.02(+2.91%)
Aug 08, 2023
0.8000
0.8500
0.7851
0.8100
277,557
+0.00(+0.00%)
Aug 07, 2023
0.8105
0.8430
0.7610
0.8100
397,106
-0.01(-1.10%)
Aug 04, 2023
0.8700
0.8700
0.8105
0.8190
226,941
-0.03(-3.64%)
Aug 03, 2023
0.9200
0.9200
0.8200
0.8499
639,570
-0.07(-7.53%)
Aug 02, 2023
0.9400
1.020
0.9000
0.9191
366,581
-0.06(-6.21%)
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.