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
Carnival Corp
(NY:
CCL
)
14.97
+0.20 (+1.32%)
Streaming Delayed Price
Updated: 2:26 PM EDT, May 24, 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 (%)
Aug 31, 2023
15.85
16.04
15.69
15.82
21,797,080
-0.05(-0.32%)
Aug 30, 2023
16.17
16.24
15.83
15.87
18,109,984
-0.17(-1.06%)
Aug 29, 2023
15.59
16.12
15.43
16.04
17,628,272
+0.33(+2.10%)
Aug 28, 2023
15.92
16.09
15.68
15.71
19,015,634
-0.19(-1.19%)
Aug 25, 2023
15.72
15.99
15.54
15.90
19,060,532
+0.19(+1.21%)
Aug 24, 2023
16.17
16.33
15.70
15.71
21,387,560
-0.54(-3.32%)
Aug 23, 2023
15.70
16.39
15.49
16.25
29,790,922
+0.59(+3.77%)
Aug 22, 2023
15.79
15.86
15.43
15.66
20,260,424
-0.05(-0.32%)
Aug 21, 2023
15.77
15.85
15.50
15.71
18,932,232
+0.12(+0.77%)
Aug 18, 2023
15.44
15.84
15.39
15.59
25,720,864
-0.21(-1.33%)
Aug 17, 2023
16.26
16.29
15.80
15.80
27,209,176
-0.38(-2.35%)
Aug 16, 2023
16.48
16.61
16.16
16.18
22,604,460
-0.43(-2.59%)
Aug 15, 2023
16.65
16.82
16.49
16.61
17,906,692
-0.22(-1.31%)
Aug 14, 2023
16.60
16.85
16.48
16.83
20,459,304
+0.04(+0.24%)
Aug 11, 2023
17.12
17.15
16.68
16.79
26,491,332
-0.57(-3.28%)
Aug 10, 2023
17.46
17.71
17.18
17.36
22,073,896
+0.09(+0.52%)
Aug 09, 2023
17.99
18.13
17.26
17.27
24,706,650
-0.65(-3.63%)
Aug 08, 2023
17.75
17.95
17.51
17.92
21,042,090
-0.12(-0.67%)
Aug 07, 2023
17.39
18.05
17.39
18.04
29,955,368
+0.88(+5.13%)
Aug 04, 2023
17.62
17.65
17.08
17.16
26,799,304
-0.40(-2.28%)
Aug 03, 2023
17.57
17.90
17.39
17.56
22,124,056
-0.16(-0.90%)
Aug 02, 2023
17.62
17.94
17.55
17.72
25,351,924
-0.27(-1.50%)
Aug 01, 2023
18.16
18.41
17.48
17.99
42,624,816
-0.85(-4.51%)
Jul 31, 2023
18.76
18.86
18.50
18.84
26,961,140
+0.35(+1.89%)
Jul 28, 2023
18.36
18.72
18.36
18.49
24,508,424
+0.27(+1.48%)
Jul 27, 2023
18.62
18.81
18.09
18.22
50,504,872
+0.57(+3.23%)
Jul 26, 2023
17.50
17.74
17.33
17.65
23,828,768
+0.20(+1.15%)
Jul 25, 2023
17.71
17.78
17.34
17.45
26,342,570
-0.40(-2.24%)
Jul 24, 2023
17.88
18.01
17.22
17.85
28,802,136
-0.03(-0.17%)
Jul 21, 2023
17.60
17.90
17.57
17.88
27,228,280
+0.23(+1.30%)
Jul 20, 2023
18.00
18.16
17.61
17.65
32,198,820
-0.50(-2.75%)
Jul 19, 2023
18.49
18.50
17.89
18.15
35,882,912
-0.10(-0.55%)
Jul 18, 2023
17.89
18.58
17.85
18.25
39,160,368
+0.54(+3.05%)
Jul 17, 2023
17.35
17.98
17.34
17.71
35,668,104
+0.48(+2.79%)
Jul 14, 2023
17.74
17.94
17.10
17.23
41,560,928
-0.52(-2.93%)
Jul 13, 2023
18.30
18.48
17.72
17.75
49,621,272
-0.47(-2.58%)
Jul 12, 2023
19.16
19.16
18.19
18.22
56,009,792
-0.68(-3.60%)
Jul 11, 2023
19.31
19.38
18.66
18.90
43,377,000
-0.40(-2.07%)
Jul 10, 2023
19.03
19.39
18.97
19.30
39,827,036
+0.26(+1.37%)
Jul 07, 2023
18.82
19.46
18.82
19.04
44,751,056
+0.18(+0.95%)
Jul 06, 2023
18.83
19.04
18.15
18.86
56,567,396
-0.35(-1.82%)
Jul 05, 2023
18.93
19.55
18.80
19.21
55,725,032
+0.25(+1.32%)
Jul 03, 2023
18.55
19.19
18.43
18.96
44,829,120
+0.13(+0.69%)
Jun 30, 2023
17.80
18.88
17.62
18.83
115,111,288
+1.67(+9.73%)
Jun 29, 2023
17.25
17.75
16.88
17.16
60,286,824
-0.13(-0.75%)
Jun 28, 2023
15.94
17.48
15.88
17.29
96,882,872
+1.40(+8.81%)
Jun 27, 2023
14.75
15.91
14.70
15.89
62,388,176
+1.29(+8.84%)
Jun 26, 2023
14.98
15.04
13.90
14.60
106,924,784
-1.20(-7.59%)
Jun 23, 2023
15.49
15.99
15.43
15.80
39,855,064
+0.04(+0.25%)
Jun 22, 2023
15.74
15.96
15.59
15.76
23,517,090
-0.13(-0.82%)
Jun 21, 2023
15.88
16.18
15.45
15.89
37,140,388
-0.01(-0.06%)
Jun 20, 2023
15.99
16.06
15.70
15.90
37,852,676
+0.10(+0.63%)
Jun 16, 2023
16.30
16.40
15.69
15.80
51,113,088
-0.32(-1.99%)
Jun 15, 2023
15.45
16.16
16.12
64,142,132
+5.51(+51.93%)
May 08, 2023
10.15
10.66
10.04
10.61
44,168,304
+0.60(+5.99%)
May 05, 2023
9.540
10.09
9.525
10.01
52,158,188
+0.62(+6.60%)
May 04, 2023
9.780
9.840
9.210
9.390
51,830,160
-0.04(-0.42%)
May 03, 2023
9.460
9.700
9.410
9.430
28,962,402
-0.02(-0.21%)
May 02, 2023
9.380
9.540
9.170
9.450
33,368,914
-0.04(-0.42%)
May 01, 2023
9.270
9.630
9.205
9.490
43,930,504
+0.28(+3.04%)
Apr 28, 2023
8.840
9.300
8.830
9.210
34,428,676
+0.31(+3.48%)
Apr 27, 2023
8.910
8.960
8.720
8.900
25,166,780
+0.14(+1.60%)
Apr 26, 2023
9.030
9.050
8.700
8.760
33,933,436
-0.20(-2.23%)
Apr 25, 2023
9.270
9.270
8.910
8.960
27,641,604
-0.32(-3.45%)
Apr 24, 2023
9.320
9.435
9.140
9.280
23,119,690
-0.10(-1.07%)
Apr 21, 2023
9.300
9.380
9.065
9.380
28,720,332
+0.05(+0.54%)
Apr 20, 2023
9.630
9.660
9.300
9.330
38,850,984
-0.47(-4.80%)
Apr 19, 2023
9.700
9.850
9.520
9.800
25,948,874
-0.04(-0.41%)
Apr 18, 2023
9.760
9.860
9.660
9.840
22,043,140
+0.09(+0.92%)
Apr 17, 2023
9.620
9.800
9.510
9.750
24,529,032
+0.15(+1.56%)
Apr 14, 2023
9.820
9.870
9.550
9.600
21,640,228
-0.17(-1.74%)
Apr 13, 2023
9.720
9.850
9.700
9.770
21,802,080
+0.15(+1.56%)
Apr 12, 2023
10.19
10.22
9.600
9.620
34,095,164
-0.42(-4.18%)
Apr 11, 2023
9.910
10.14
9.790
10.04
26,218,062
+0.17(+1.72%)
Apr 10, 2023
9.600
9.890
9.560
9.870
24,040,628
+0.14(+1.44%)
Apr 06, 2023
9.720
9.880
9.540
9.730
28,095,400
+0.07(+0.72%)
Apr 05, 2023
9.780
9.885
9.610
9.660
25,496,194
-0.19(-1.93%)
Apr 04, 2023
10.07
10.12
9.550
9.850
38,003,836
-0.12(-1.20%)
Apr 03, 2023
9.980
10.07
9.820
9.970
39,002,548
-0.18(-1.77%)
Mar 31, 2023
10.28
10.35
10.06
10.15
37,314,976
-0.01(-0.10%)
Mar 30, 2023
10.12
10.30
10.06
10.16
46,551,212
+0.27(+2.73%)
Mar 29, 2023
9.670
9.955
9.575
9.890
55,487,880
+0.56(+6.00%)
Mar 28, 2023
8.940
9.480
8.940
9.330
73,000,208
+0.54(+6.14%)
Mar 27, 2023
9.530
9.720
8.680
8.790
93,397,048
-0.44(-4.77%)
Mar 24, 2023
9.080
9.270
8.960
9.230
45,627,440
+0.01(+0.11%)
Mar 23, 2023
9.050
9.560
8.985
9.220
57,669,276
+0.23(+2.56%)
Mar 22, 2023
9.150
9.460
8.970
8.990
47,695,952
-0.13(-1.43%)
Mar 21, 2023
8.950
9.210
8.950
9.120
43,588,508
+0.51(+5.92%)
Mar 20, 2023
8.580
8.890
8.520
8.610
44,979,888
+0.06(+0.70%)
Mar 17, 2023
8.890
8.975
8.550
8.550
53,086,248
-0.48(-5.32%)
Mar 16, 2023
8.550
9.160
8.495
9.030
51,534,456
+0.30(+3.44%)
Mar 15, 2023
8.720
8.890
8.370
8.730
54,391,620
-0.34(-3.75%)
Mar 14, 2023
9.470
9.560
9.010
9.070
44,983,840
-0.17(-1.84%)
Mar 13, 2023
9.440
9.560
9.110
9.240
49,981,636
-0.45(-4.64%)
Mar 10, 2023
9.960
10.07
9.520
9.690
46,525,428
-0.30(-3.00%)
Mar 09, 2023
10.51
10.59
9.940
9.990
37,430,056
-0.54(-5.13%)
Mar 08, 2023
10.85
10.97
10.45
10.53
30,028,262
-0.34(-3.13%)
Mar 07, 2023
11.06
11.20
10.86
10.87
24,732,312
-0.20(-1.81%)
Mar 06, 2023
11.19
11.53
11.07
11.07
32,085,072
-0.04(-0.36%)
Mar 03, 2023
10.99
11.20
10.85
11.11
29,992,398
+0.35(+3.25%)
Mar 02, 2023
10.44
10.80
10.35
10.76
22,464,114
+0.17(+1.61%)
Mar 01, 2023
10.62
10.76
10.51
10.59
26,853,386
-0.03(-0.28%)
Feb 28, 2023
10.56
10.70
10.25
10.62
39,747,336
-0.21(-1.94%)
Feb 27, 2023
10.82
10.99
10.76
10.83
23,293,834
+0.24(+2.27%)
Feb 24, 2023
10.68
10.76
10.38
10.59
32,077,852
-0.30(-2.75%)
Feb 23, 2023
11.16
11.22
10.67
10.89
28,620,068
-0.15(-1.36%)
Feb 22, 2023
11.07
11.34
10.88
11.04
26,164,864
-0.09(-0.81%)
Feb 21, 2023
11.12
11.28
11.03
11.13
20,894,928
-0.16(-1.42%)
Feb 17, 2023
11.51
11.57
11.16
11.29
31,103,388
-0.31(-2.67%)
Feb 16, 2023
12.00
12.00
11.57
11.60
30,080,392
-0.59(-4.84%)
Feb 15, 2023
11.82
12.21
11.63
12.19
34,245,092
+0.31(+2.61%)
Feb 14, 2023
11.55
11.96
11.38
11.88
34,033,956
+0.24(+2.06%)
Feb 13, 2023
11.22
11.71
11.12
11.64
28,950,608
+0.48(+4.30%)
Feb 10, 2023
11.37
11.45
11.01
11.16
39,694,656
-0.37(-3.21%)
Feb 09, 2023
11.95
12.13
11.36
11.53
34,245,868
-0.34(-2.86%)
Feb 08, 2023
12.32
12.40
11.84
11.87
38,288,872
-0.32(-2.63%)
Feb 07, 2023
12.15
12.62
11.70
12.19
70,111,560
+0.32(+2.70%)
Feb 06, 2023
11.60
11.90
11.55
11.87
33,503,114
+0.07(+0.59%)
Feb 03, 2023
11.79
12.15
11.68
11.80
35,978,424
-0.24(-1.99%)
Feb 02, 2023
11.72
12.26
11.47
12.04
61,702,292
+0.70(+6.17%)
Feb 01, 2023
10.82
11.42
10.62
11.34
47,123,352
+0.52(+4.81%)
Jan 31, 2023
10.78
10.83
10.58
10.82
30,220,748
+0.18(+1.69%)
Jan 30, 2023
10.83
11.22
10.61
10.64
35,695,632
-0.38(-3.45%)
Jan 27, 2023
10.78
11.25
10.76
11.02
50,631,592
+0.39(+3.67%)
Jan 26, 2023
11.00
11.09
10.57
10.63
32,246,512
-0.25(-2.30%)
Jan 25, 2023
10.49
10.90
10.38
10.88
28,933,314
+0.20(+1.87%)
Jan 24, 2023
10.72
10.96
10.40
10.68
33,152,146
-0.04(-0.37%)
Jan 23, 2023
10.64
10.83
10.53
10.72
34,590,356
+0.25(+2.39%)
Jan 20, 2023
10.28
10.62
10.16
10.47
40,241,588
+0.35(+3.46%)
Jan 19, 2023
10.13
10.24
9.920
10.12
44,057,384
-0.31(-2.97%)
Jan 18, 2023
11.09
11.17
10.34
10.43
57,376,296
-0.45(-4.14%)
Jan 17, 2023
10.61
10.94
10.43
10.88
47,706,108
+0.37(+3.52%)
Jan 13, 2023
10.15
10.61
10.14
10.51
41,627,136
+0.23(+2.24%)
Jan 12, 2023
10.06
10.29
9.860
10.28
48,477,164
+0.42(+4.26%)
Jan 11, 2023
9.750
9.900
9.660
9.860
33,599,560
+0.18(+1.86%)
Jan 10, 2023
9.420
9.710
9.260
9.680
38,941,072
+0.21(+2.22%)
Jan 09, 2023
9.260
9.640
9.210
9.470
44,394,472
+0.27(+2.93%)
Jan 06, 2023
9.000
9.230
8.830
9.200
40,335,604
+0.25(+2.79%)
Jan 05, 2023
8.570
8.990
8.470
8.950
35,690,412
+0.21(+2.40%)
Jan 04, 2023
8.070
8.760
7.975
8.740
51,995,728
+0.77(+9.66%)
Jan 03, 2023
8.240
8.320
7.920
7.970
33,810,640
-0.09(-1.12%)
Dec 30, 2022
7.980
8.220
7.930
8.060
30,690,664
-0.02(-0.25%)
Dec 29, 2022
7.730
8.100
7.700
8.080
38,064,048
+0.41(+5.35%)
Dec 28, 2022
7.710
7.910
7.630
7.670
34,055,796
+0.00(+0.00%)
Dec 27, 2022
7.780
7.900
7.550
7.670
39,027,832
-0.14(-1.79%)
Dec 23, 2022
7.860
7.940
7.530
7.810
39,623,696
-0.07(-0.89%)
Dec 22, 2022
8.470
8.500
7.630
7.880
64,743,452
-0.60(-7.08%)
Dec 21, 2022
7.880
8.790
7.780
8.480
77,620,520
+0.38(+4.69%)
Dec 20, 2022
7.950
8.270
7.930
8.100
49,395,140
+0.01(+0.12%)
Dec 19, 2022
8.480
8.490
8.020
8.090
41,914,928
-0.36(-4.26%)
Dec 16, 2022
8.490
8.700
8.350
8.450
43,358,256
-0.18(-2.09%)
Dec 15, 2022
8.720
8.950
8.470
8.630
52,081,232
-0.30(-3.36%)
Dec 14, 2022
8.880
9.105
8.710
8.930
57,802,672
+0.02(+0.22%)
Dec 13, 2022
9.600
9.670
8.720
8.910
62,004,656
-0.10(-1.11%)
Dec 12, 2022
8.770
9.010
8.570
9.010
44,235,352
+0.14(+1.58%)
Dec 09, 2022
9.020
9.130
8.850
8.870
37,684,152
-0.16(-1.77%)
Dec 08, 2022
9.000
9.240
8.935
9.030
37,995,816
+0.14(+1.57%)
Dec 07, 2022
9.220
9.352
8.860
8.890
52,108,748
-0.41(-4.41%)
Dec 06, 2022
9.700
9.760
9.170
9.300
50,430,536
-0.38(-3.93%)
Dec 05, 2022
9.890
10.27
9.630
9.680
52,317,128
-0.32(-3.20%)
Dec 02, 2022
9.730
10.04
9.450
10.00
48,326,936
+0.03(+0.30%)
Dec 01, 2022
9.960
10.29
9.900
9.970
52,808,552
+0.04(+0.40%)
Nov 30, 2022
9.810
9.940
9.410
9.930
65,543,768
+0.18(+1.85%)
Nov 29, 2022
9.360
9.790
9.315
9.750
46,222,520
+0.43(+4.61%)
Nov 28, 2022
9.580
9.727
9.270
9.320
32,079,768
-0.41(-4.21%)
Nov 25, 2022
9.700
9.930
9.635
9.730
23,780,848
+0.00(+0.00%)
Nov 23, 2022
9.490
9.780
9.385
9.730
44,423,200
+0.26(+2.75%)
Nov 22, 2022
9.360
9.560
9.180
9.470
36,644,512
+0.15(+1.61%)
Nov 21, 2022
9.460
9.530
9.130
9.320
38,723,904
-0.15(-1.58%)
Nov 18, 2022
9.700
9.725
9.385
9.470
38,881,980
-0.04(-0.42%)
Nov 17, 2022
9.370
9.570
9.150
9.510
45,649,900
-0.12(-1.25%)
Nov 16, 2022
9.780
9.820
9.490
9.630
124,866,976
-1.53(-13.71%)
Nov 15, 2022
10.99
11.48
10.96
11.16
104,148,504
+0.56(+5.28%)
Nov 14, 2022
10.41
10.75
10.22
10.60
70,898,136
+0.25(+2.42%)
Nov 11, 2022
10.17
10.45
9.760
10.35
69,890,992
+0.57(+5.83%)
Nov 10, 2022
9.120
9.810
9.080
9.780
84,440,736
+1.22(+14.25%)
Nov 09, 2022
9.000
9.020
8.520
8.560
41,591,172
-0.54(-5.93%)
Nov 08, 2022
8.910
9.230
8.830
9.100
53,207,980
+0.34(+3.88%)
Nov 07, 2022
9.070
9.080
8.570
8.760
46,283,540
-0.24(-2.67%)
Nov 04, 2022
9.120
9.320
8.840
9.000
51,717,144
+0.17(+1.93%)
Nov 03, 2022
8.340
9.070
8.250
8.830
63,794,056
+0.14(+1.61%)
Nov 02, 2022
9.010
8.650
8.690
52,446,796
-0.36(-3.98%)
Nov 01, 2022
9.390
9.490
9.040
9.050
52,084,744
-0.01(-0.11%)
Oct 31, 2022
9.020
9.150
8.800
9.060
49,215,536
+0.12(+1.34%)
Oct 28, 2022
8.560
8.950
8.480
8.940
42,739,360
+0.29(+3.35%)
Oct 27, 2022
8.800
8.960
8.640
8.650
48,617,224
-0.02(-0.23%)
Oct 26, 2022
8.590
9.126
8.570
8.670
58,740,644
+0.05(+0.58%)
Oct 25, 2022
8.270
8.680
8.210
8.620
51,992,428
+0.40(+4.87%)
Oct 24, 2022
8.110
8.280
7.915
8.220
51,073,816
+0.02(+0.24%)
Oct 21, 2022
7.930
8.220
7.790
8.200
57,281,028
+0.20(+2.50%)
Oct 20, 2022
7.720
8.290
7.710
8.000
59,550,068
+0.32(+4.17%)
Oct 19, 2022
8.020
8.140
7.620
7.680
70,845,280
-0.40(-4.95%)
Oct 18, 2022
7.700
8.240
7.680
8.080
116,350,464
+0.81(+11.14%)
Oct 17, 2022
7.380
7.465
7.170
7.270
52,303,740
+0.14(+1.96%)
Oct 14, 2022
7.270
7.430
7.010
7.130
63,745,104
+0.03(+0.42%)
Oct 13, 2022
6.990
7.320
6.850
7.100
81,228,800
-0.21(-2.87%)
Oct 12, 2022
6.640
7.390
6.550
7.310
97,624,816
+0.67(+10.09%)
Oct 11, 2022
6.420
6.735
6.110
6.640
73,324,288
+0.26(+4.08%)
Oct 10, 2022
6.730
6.820
6.150
6.380
82,409,208
-0.38(-5.62%)
Oct 07, 2022
6.900
6.989
6.570
6.760
82,260,344
-0.22(-3.15%)
Oct 06, 2022
7.370
7.610
6.970
6.980
86,712,176
-0.45(-6.06%)
Oct 05, 2022
7.470
7.570
7.170
7.430
82,955,976
-0.33(-4.25%)
Oct 04, 2022
7.100
7.820
7.080
7.760
117,808,960
+0.91(+13.28%)
Oct 03, 2022
7.170
7.190
6.580
6.850
104,096,944
-0.18(-2.56%)
Sep 30, 2022
8.450
8.510
7.010
7.030
237,674,864
-2.13(-23.25%)
Sep 29, 2022
9.610
9.660
9.020
9.160
57,262,188
-0.67(-6.82%)
Sep 28, 2022
9.200
9.850
9.130
9.830
65,575,044
+0.61(+6.62%)
Sep 27, 2022
9.200
9.550
9.020
9.220
63,943,144
+0.32(+3.60%)
Sep 26, 2022
8.990
9.360
8.880
8.900
55,990,564
-0.05(-0.56%)
Sep 23, 2022
9.230
9.340
8.735
8.950
79,394,424
-0.69(-7.16%)
Sep 22, 2022
9.740
9.930
9.400
9.640
62,044,924
-0.07(-0.72%)
Sep 21, 2022
10.32
10.36
9.700
9.710
67,717,960
-0.71(-6.81%)
Sep 20, 2022
10.88
10.99
10.40
10.42
46,955,392
-0.36(-3.34%)
Sep 19, 2022
10.66
11.14
10.62
10.78
37,536,776
+0.02(+0.19%)
Sep 16, 2022
10.71
10.81
10.46
10.76
47,810,840
-0.16(-1.47%)
Sep 15, 2022
10.46
11.19
10.45
10.92
59,059,648
+0.35(+3.31%)
Sep 14, 2022
10.14
10.59
9.930
10.57
38,908,704
+0.33(+3.22%)
Sep 13, 2022
10.07
10.46
9.960
10.24
41,903,984
-0.36(-3.40%)
Sep 12, 2022
10.54
10.79
10.40
10.60
34,287,352
+0.20(+1.92%)
Sep 09, 2022
10.23
10.52
10.21
10.40
47,327,616
+0.32(+3.17%)
Sep 08, 2022
9.570
10.10
9.540
10.08
41,735,944
+0.26(+2.65%)
Sep 07, 2022
9.390
9.870
9.390
9.820
38,510,792
+0.38(+4.03%)
Sep 06, 2022
9.550
9.720
9.150
9.440
35,351,880
+0.07(+0.75%)
Sep 02, 2022
9.590
9.710
9.270
9.370
39,677,828
+0.02(+0.21%)
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.