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
Controladora Vuela Compaia DE ADR
(NY:
VLRS
)
6.620
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 19, 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 30, 2024
5.840
5.860
5.670
5.710
442,320
-0.08(-1.38%)
Aug 29, 2024
5.890
5.890
5.750
5.790
480,623
+0.00(+0.00%)
Aug 28, 2024
5.700
5.920
5.700
5.790
392,475
+0.04(+0.70%)
Aug 27, 2024
5.740
5.845
5.660
5.750
657,898
-0.07(-1.20%)
Aug 26, 2024
5.870
5.980
5.695
5.820
549,645
-0.13(-2.18%)
Aug 23, 2024
5.600
5.950
5.595
5.950
478,130
+0.42(+7.59%)
Aug 22, 2024
5.600
5.630
5.515
5.530
312,527
-0.05(-0.90%)
Aug 21, 2024
5.620
5.620
5.480
5.580
444,339
-0.01(-0.18%)
Aug 20, 2024
5.660
5.720
5.540
5.590
552,653
-0.10(-1.76%)
Aug 19, 2024
5.730
5.730
5.585
5.690
726,913
-0.01(-0.18%)
Aug 16, 2024
5.720
5.785
5.580
5.700
1,211,753
-0.02(-0.35%)
Aug 15, 2024
5.620
5.815
5.590
5.720
608,182
+0.12(+2.14%)
Aug 14, 2024
5.580
5.632
5.505
5.600
240,865
+0.05(+0.90%)
Aug 13, 2024
5.390
5.590
5.360
5.550
354,077
+0.18(+3.35%)
Aug 12, 2024
5.540
5.580
5.320
5.370
783,745
-0.15(-2.72%)
Aug 09, 2024
5.440
5.570
5.440
5.520
379,657
+0.08(+1.47%)
Aug 08, 2024
5.460
5.590
5.440
5.440
495,203
+0.04(+0.74%)
Aug 07, 2024
5.590
5.705
5.380
5.400
970,162
-0.08(-1.46%)
Aug 06, 2024
5.380
5.590
5.310
5.480
842,707
+0.11(+2.05%)
Aug 05, 2024
5.360
5.560
5.150
5.370
1,757,520
-0.24(-4.28%)
Aug 02, 2024
5.800
5.840
5.490
5.610
1,405,081
-0.22(-3.77%)
Aug 01, 2024
6.140
6.170
5.810
5.830
1,520,456
-0.29(-4.74%)
Jul 31, 2024
6.200
6.260
6.090
6.120
4,171,719
-0.04(-0.65%)
Jul 30, 2024
6.320
6.430
6.150
6.160
776,922
-0.16(-2.53%)
Jul 29, 2024
6.450
6.470
6.250
6.320
614,066
-0.13(-2.02%)
Jul 26, 2024
6.420
6.535
6.385
6.450
663,935
+0.10(+1.57%)
Jul 25, 2024
6.040
6.420
6.010
6.350
547,545
+0.30(+4.96%)
Jul 24, 2024
6.380
6.480
6.030
6.050
709,854
-0.41(-6.35%)
Jul 23, 2024
6.220
6.470
5.850
6.460
2,719,948
+0.19(+3.03%)
Jul 22, 2024
6.260
6.460
6.200
6.270
1,058,591
+0.06(+0.97%)
Jul 19, 2024
6.360
6.525
6.130
6.210
1,117,086
-0.17(-2.66%)
Jul 18, 2024
6.560
6.675
6.360
6.380
763,323
-0.25(-3.77%)
Jul 17, 2024
6.780
6.780
6.550
6.630
345,285
-0.18(-2.64%)
Jul 16, 2024
6.670
6.825
6.625
6.810
309,999
+0.15(+2.25%)
Jul 15, 2024
6.570
6.780
6.570
6.660
504,341
+0.02(+0.30%)
Jul 12, 2024
6.510
6.650
6.470
6.640
388,447
+0.21(+3.27%)
Jul 11, 2024
6.330
6.435
6.240
6.430
164,154
+0.14(+2.23%)
Jul 10, 2024
6.310
6.330
6.220
6.290
297,967
+0.02(+0.32%)
Jul 09, 2024
6.350
6.365
6.230
6.270
183,625
+0.04(+0.64%)
Jul 08, 2024
6.210
6.265
6.045
6.230
347,430
+0.02(+0.32%)
Jul 05, 2024
6.370
6.430
6.180
6.210
282,483
-0.15(-2.36%)
Jul 03, 2024
6.240
6.400
6.240
6.360
173,841
+0.12(+1.92%)
Jul 02, 2024
6.270
6.430
6.230
6.240
725,844
+0.02(+0.32%)
Jul 01, 2024
6.380
6.410
6.195
6.220
382,811
-0.14(-2.20%)
Jun 28, 2024
6.390
6.590
6.310
6.360
680,010
+0.01(+0.16%)
Jun 27, 2024
6.420
6.525
6.285
6.350
471,879
-0.05(-0.78%)
Jun 26, 2024
6.520
6.520
6.340
6.400
458,851
-0.21(-3.18%)
Jun 25, 2024
6.700
6.700
6.505
6.610
313,895
-0.01(-0.15%)
Jun 24, 2024
6.340
6.640
6.340
6.620
207,897
+0.27(+4.25%)
Jun 21, 2024
6.550
6.570
6.340
6.350
269,174
-0.19(-2.91%)
Jun 20, 2024
6.690
6.690
6.482
6.540
380,877
-0.06(-0.91%)
Jun 18, 2024
6.640
6.870
6.600
6.600
369,435
+0.01(+0.15%)
Jun 17, 2024
6.680
6.730
6.490
6.590
352,470
-0.12(-1.79%)
Jun 14, 2024
6.880
6.880
6.660
6.710
627,407
-0.17(-2.47%)
Jun 13, 2024
6.990
7.055
6.795
6.880
582,519
-0.07(-1.01%)
Jun 12, 2024
6.980
7.090
6.910
6.950
440,867
-0.01(-0.14%)
Jun 11, 2024
7.010
7.060
6.940
6.960
443,225
-0.15(-2.11%)
Jun 10, 2024
7.000
7.130
6.930
7.110
241,179
+0.10(+1.43%)
Jun 07, 2024
7.090
7.260
6.900
7.010
872,196
-0.16(-2.23%)
Jun 06, 2024
7.200
7.310
7.090
7.170
806,136
-0.03(-0.42%)
Jun 05, 2024
6.910
7.300
6.754
7.200
844,704
+0.41(+6.04%)
Jun 04, 2024
7.160
7.230
6.690
6.790
1,413,444
-0.43(-5.96%)
Jun 03, 2024
7.810
7.940
7.180
7.220
548,580
-0.75(-9.41%)
May 31, 2024
7.980
8.035
7.775
7.970
212,314
-0.02(-0.25%)
May 30, 2024
8.010
8.090
7.840
7.990
139,517
+0.02(+0.25%)
May 29, 2024
7.830
8.040
7.710
7.970
271,080
-0.03(-0.38%)
May 28, 2024
7.920
8.080
7.868
8.000
220,085
+0.15(+1.91%)
May 24, 2024
8.160
8.200
7.770
7.850
339,040
-0.12(-1.51%)
May 23, 2024
8.340
8.345
7.950
7.970
514,428
-0.38(-4.55%)
May 22, 2024
8.170
8.505
8.112
8.350
302,441
+0.15(+1.83%)
May 21, 2024
8.550
8.550
8.185
8.200
407,492
-0.29(-3.42%)
May 20, 2024
8.740
8.751
8.490
8.490
300,209
-0.26(-2.97%)
May 17, 2024
8.590
8.810
8.460
8.750
384,382
+0.25(+2.94%)
May 16, 2024
8.650
8.785
8.460
8.500
694,109
-0.24(-2.75%)
May 15, 2024
8.770
8.990
8.610
8.740
355,616
+0.04(+0.46%)
May 14, 2024
8.550
8.840
8.535
8.700
401,632
+0.19(+2.23%)
May 13, 2024
8.680
8.850
8.500
8.510
295,261
-0.11(-1.28%)
May 10, 2024
8.480
8.630
8.365
8.620
301,171
+0.16(+1.89%)
May 09, 2024
8.330
8.495
8.175
8.460
393,249
+0.13(+1.56%)
May 08, 2024
8.310
8.405
8.210
8.330
275,201
-0.01(-0.12%)
May 07, 2024
8.430
8.430
8.230
8.340
323,052
-0.07(-0.83%)
May 06, 2024
8.460
8.635
8.350
8.410
262,937
-0.01(-0.12%)
May 03, 2024
8.500
8.530
8.330
8.420
363,392
+0.04(+0.48%)
May 02, 2024
8.420
8.445
8.245
8.380
540,263
+0.12(+1.45%)
May 01, 2024
8.190
8.360
7.945
8.260
278,914
+0.07(+0.85%)
Apr 30, 2024
8.410
8.480
8.180
8.190
378,643
-0.30(-3.53%)
Apr 29, 2024
8.680
8.800
8.200
8.490
861,419
-0.13(-1.51%)
Apr 26, 2024
8.840
8.840
8.365
8.620
587,824
-0.16(-1.82%)
Apr 25, 2024
8.570
8.800
8.240
8.780
859,120
+0.10(+1.15%)
Apr 24, 2024
8.550
9.190
8.340
8.680
961,005
+0.20(+2.36%)
Apr 23, 2024
8.540
9.570
8.190
8.480
2,132,146
+0.46(+5.74%)
Apr 22, 2024
7.790
8.030
7.640
8.020
953,581
+0.22(+2.82%)
Apr 19, 2024
7.810
7.965
7.725
7.800
485,330
-0.05(-0.64%)
Apr 18, 2024
7.540
7.875
7.472
7.850
1,093,843
+0.34(+4.53%)
Apr 17, 2024
7.210
7.625
7.190
7.510
652,486
+0.45(+6.37%)
Apr 16, 2024
7.150
7.150
6.850
7.060
504,344
-0.16(-2.22%)
Apr 15, 2024
7.080
7.435
7.040
7.220
641,102
+0.17(+2.41%)
Apr 12, 2024
7.410
7.410
6.945
7.050
923,102
-0.42(-5.62%)
Apr 11, 2024
7.690
7.720
7.455
7.470
171,133
-0.21(-2.73%)
Apr 10, 2024
7.520
7.695
7.320
7.680
598,881
+0.05(+0.66%)
Apr 09, 2024
7.820
7.975
7.610
7.630
444,075
-0.17(-2.18%)
Apr 08, 2024
7.920
8.235
7.780
7.800
609,910
-0.06(-0.76%)
Apr 05, 2024
7.720
7.900
7.610
7.860
400,903
+0.13(+1.68%)
Apr 04, 2024
7.940
8.090
7.730
7.730
721,263
-0.16(-2.03%)
Apr 03, 2024
7.650
7.995
7.650
7.890
276,398
+0.16(+2.07%)
Apr 02, 2024
7.460
7.770
7.350
7.730
370,710
+0.17(+2.25%)
Apr 01, 2024
7.450
7.630
7.360
7.560
404,496
+0.14(+1.89%)
Mar 28, 2024
7.370
7.500
7.360
7.420
213,755
+0.07(+0.95%)
Mar 27, 2024
7.340
7.400
7.200
7.350
200,448
+0.10(+1.38%)
Mar 26, 2024
7.180
7.400
7.120
7.250
355,995
+0.09(+1.26%)
Mar 25, 2024
7.180
7.270
7.055
7.160
277,242
-0.05(-0.69%)
Mar 22, 2024
7.310
7.310
7.160
7.210
261,578
-0.02(-0.28%)
Mar 21, 2024
7.190
7.250
7.070
7.230
256,311
+0.10(+1.40%)
Mar 20, 2024
6.880
7.153
6.800
7.130
334,819
+0.30(+4.39%)
Mar 19, 2024
7.100
7.100
6.820
6.830
280,820
-0.26(-3.67%)
Mar 18, 2024
7.070
7.150
6.830
7.090
277,949
+0.02(+0.28%)
Mar 15, 2024
7.150
7.300
7.000
7.070
537,754
-0.11(-1.53%)
Mar 14, 2024
7.400
7.400
7.115
7.180
286,265
-0.22(-2.97%)
Mar 13, 2024
7.150
7.490
7.150
7.400
370,366
+0.23(+3.21%)
Mar 12, 2024
7.300
7.300
7.115
7.170
333,318
-0.17(-2.32%)
Mar 11, 2024
7.410
7.440
7.255
7.340
229,827
-0.06(-0.81%)
Mar 08, 2024
7.400
7.510
7.275
7.400
339,042
+0.07(+0.95%)
Mar 07, 2024
7.480
7.515
7.290
7.330
481,409
-0.24(-3.17%)
Mar 06, 2024
7.420
7.580
7.365
7.570
521,189
+0.28(+3.84%)
Mar 05, 2024
7.080
7.350
7.070
7.290
397,082
+0.17(+2.39%)
Mar 04, 2024
7.290
7.300
7.090
7.120
499,114
-0.15(-2.06%)
Mar 01, 2024
7.310
7.310
7.050
7.270
448,419
+0.04(+0.55%)
Feb 29, 2024
7.230
7.370
7.145
7.230
767,018
-0.01(-0.14%)
Feb 28, 2024
7.350
7.400
7.020
7.240
721,584
-0.08(-1.09%)
Feb 27, 2024
7.820
8.100
7.290
7.320
1,297,902
+0.01(+0.14%)
Feb 26, 2024
7.400
7.440
7.260
7.310
435,032
-0.09(-1.22%)
Feb 23, 2024
7.370
7.470
7.090
7.400
450,972
+0.00(+0.00%)
Feb 22, 2024
7.390
7.670
7.370
7.400
714,060
-0.02(-0.27%)
Feb 21, 2024
7.610
7.625
7.320
7.420
386,557
-0.21(-2.75%)
Feb 20, 2024
7.450
7.660
7.420
7.630
632,763
+0.11(+1.46%)
Feb 16, 2024
7.370
7.620
7.280
7.520
214,130
+0.15(+2.04%)
Feb 15, 2024
7.360
7.470
7.250
7.370
225,227
+0.10(+1.38%)
Feb 14, 2024
7.140
7.335
7.130
7.270
213,072
+0.22(+3.12%)
Feb 13, 2024
7.380
7.510
7.040
7.050
362,563
-0.49(-6.50%)
Feb 12, 2024
7.500
7.745
7.470
7.540
200,387
+0.04(+0.53%)
Feb 09, 2024
7.570
7.600
7.355
7.500
448,746
-0.04(-0.53%)
Feb 08, 2024
7.650
7.650
7.450
7.540
341,813
-0.08(-1.05%)
Feb 07, 2024
7.840
7.860
7.580
7.620
328,116
-0.24(-3.05%)
Feb 06, 2024
7.400
7.910
7.360
7.860
413,847
+0.45(+6.07%)
Feb 05, 2024
7.970
7.970
7.410
7.410
412,183
-0.65(-8.06%)
Feb 02, 2024
7.900
8.080
7.770
8.060
405,833
+0.07(+0.88%)
Feb 01, 2024
7.970
8.110
7.890
7.990
461,035
+0.07(+0.88%)
Jan 31, 2024
7.970
8.130
7.890
7.920
805,016
-0.09(-1.12%)
Jan 30, 2024
8.180
8.190
8.010
8.010
546,251
-0.24(-2.91%)
Jan 29, 2024
8.090
8.320
7.970
8.250
450,667
+0.18(+2.23%)
Jan 26, 2024
8.160
8.330
8.010
8.070
483,159
-0.12(-1.47%)
Jan 25, 2024
8.520
8.560
8.100
8.190
633,440
-0.15(-1.80%)
Jan 24, 2024
8.360
8.425
8.265
8.340
598,869
+0.15(+1.83%)
Jan 23, 2024
8.140
8.280
8.020
8.190
328,681
+0.17(+2.12%)
Jan 22, 2024
8.330
8.390
7.980
8.020
610,119
-0.23(-2.79%)
Jan 19, 2024
8.240
8.310
8.000
8.250
495,552
+0.10(+1.23%)
Jan 18, 2024
7.800
8.206
7.730
8.150
752,391
+0.36(+4.62%)
Jan 17, 2024
7.960
8.000
7.630
7.790
708,853
-0.34(-4.18%)
Jan 16, 2024
8.360
8.360
7.920
8.130
741,138
-0.33(-3.90%)
Jan 12, 2024
8.830
9.130
8.311
8.460
1,279,287
-0.34(-3.86%)
Jan 11, 2024
8.700
8.850
8.585
8.800
192,696
+0.10(+1.15%)
Jan 10, 2024
8.750
8.790
8.615
8.700
299,126
-0.02(-0.23%)
Jan 09, 2024
9.050
9.076
8.660
8.720
239,719
-0.42(-4.60%)
Jan 08, 2024
8.950
9.315
8.875
9.140
370,371
+0.27(+3.04%)
Jan 05, 2024
8.600
9.150
8.600
8.870
634,452
+0.14(+1.60%)
Jan 04, 2024
8.880
8.880
8.640
8.730
448,660
-0.17(-1.91%)
Jan 03, 2024
8.870
9.050
8.820
8.900
478,375
-0.11(-1.22%)
Jan 02, 2024
9.280
9.390
8.970
9.010
637,266
-0.37(-3.94%)
Dec 29, 2023
9.520
9.520
9.330
9.380
165,267
-0.13(-1.37%)
Dec 28, 2023
9.580
9.670
9.435
9.510
306,160
-0.09(-0.94%)
Dec 27, 2023
9.300
9.610
9.220
9.600
375,994
+0.35(+3.78%)
Dec 26, 2023
9.660
9.660
9.240
9.250
745,256
-0.24(-2.53%)
Dec 22, 2023
9.300
9.500
9.190
9.490
758,483
+0.18(+1.93%)
Dec 21, 2023
9.210
9.380
9.090
9.310
495,929
+0.31(+3.44%)
Dec 20, 2023
9.270
9.360
8.940
9.000
637,355
-0.28(-3.02%)
Dec 19, 2023
9.280
9.510
9.265
9.280
332,233
+0.06(+0.65%)
Dec 18, 2023
9.130
9.285
9.020
9.220
441,786
+0.04(+0.44%)
Dec 15, 2023
9.260
9.450
9.130
9.180
827,120
-0.08(-0.86%)
Dec 14, 2023
8.580
9.340
8.580
9.260
1,018,274
+0.66(+7.67%)
Dec 13, 2023
8.140
8.600
8.080
8.600
426,260
+0.43(+5.26%)
Dec 12, 2023
8.220
8.220
8.050
8.170
334,032
-0.05(-0.61%)
Dec 11, 2023
8.300
8.350
8.140
8.220
192,242
-0.17(-2.03%)
Dec 08, 2023
8.420
8.580
8.240
8.390
452,448
-0.11(-1.29%)
Dec 07, 2023
8.740
8.790
8.355
8.500
748,676
-0.11(-1.28%)
Dec 06, 2023
8.330
8.785
8.250
8.610
1,015,935
+0.36(+4.36%)
Dec 05, 2023
7.950
8.270
7.932
8.250
644,801
+0.24(+3.00%)
Dec 04, 2023
8.100
8.120
7.895
8.010
405,035
+0.01(+0.12%)
Dec 01, 2023
8.080
8.140
7.880
8.000
322,670
-0.06(-0.74%)
Nov 30, 2023
8.040
8.090
7.860
8.060
506,857
+0.04(+0.50%)
Nov 29, 2023
8.050
8.240
7.980
8.020
521,532
-0.02(-0.25%)
Nov 28, 2023
7.630
8.100
7.490
8.040
770,599
+0.45(+5.93%)
Nov 27, 2023
7.080
7.740
7.080
7.590
1,188,683
+0.44(+6.15%)
Nov 24, 2023
6.870
7.330
6.800
7.150
1,084,544
+0.40(+5.93%)
Nov 22, 2023
6.820
6.990
6.680
6.750
800,647
+0.08(+1.20%)
Nov 21, 2023
6.900
6.980
6.600
6.670
636,159
-0.27(-3.89%)
Nov 20, 2023
6.800
7.030
6.780
6.940
179,311
+0.10(+1.46%)
Nov 17, 2023
6.750
6.870
6.660
6.840
319,049
+0.15(+2.24%)
Nov 16, 2023
6.590
6.740
6.590
6.690
442,015
+0.06(+0.90%)
Nov 15, 2023
6.510
6.900
6.510
6.630
459,614
+0.17(+2.63%)
Nov 14, 2023
6.320
6.550
6.320
6.460
1,030,087
+0.44(+7.31%)
Nov 13, 2023
6.250
6.250
5.980
6.020
539,716
-0.24(-3.83%)
Nov 10, 2023
6.260
6.440
6.170
6.260
635,224
+0.00(+0.00%)
Nov 09, 2023
6.770
6.770
6.240
6.260
689,144
-0.42(-6.29%)
Nov 08, 2023
6.770
6.960
6.670
6.680
516,997
-0.06(-0.89%)
Nov 07, 2023
6.270
6.760
6.170
6.740
452,821
+0.51(+8.19%)
Nov 06, 2023
6.440
6.590
6.230
6.230
587,170
-0.22(-3.41%)
Nov 03, 2023
6.060
6.588
6.051
6.450
882,340
+0.52(+8.77%)
Nov 02, 2023
5.900
6.080
5.870
5.930
335,824
+0.21(+3.67%)
Nov 01, 2023
5.700
5.760
5.580
5.720
486,042
+0.01(+0.18%)
Oct 31, 2023
6.050
6.075
5.660
5.710
720,616
-0.37(-6.09%)
Oct 30, 2023
6.110
6.210
5.990
6.080
276,188
+0.09(+1.50%)
Oct 27, 2023
5.910
6.100
5.860
5.990
371,087
+0.10(+1.70%)
Oct 26, 2023
6.030
6.150
5.850
5.890
376,915
-0.11(-1.83%)
Oct 25, 2023
5.560
6.010
5.520
6.000
791,874
+0.03(+0.50%)
Oct 24, 2023
6.280
6.290
5.940
5.970
393,346
-0.22(-3.55%)
Oct 23, 2023
5.910
6.280
5.760
6.190
620,541
+0.28(+4.74%)
Oct 20, 2023
6.130
6.130
5.835
5.910
928,284
-0.24(-3.90%)
Oct 19, 2023
6.200
6.275
6.075
6.150
939,482
-0.05(-0.81%)
Oct 18, 2023
6.620
6.650
6.170
6.200
625,726
-0.54(-8.01%)
Oct 17, 2023
6.740
6.970
6.650
6.740
946,521
-0.15(-2.18%)
Oct 16, 2023
6.750
6.940
6.630
6.890
435,993
+0.20(+2.99%)
Oct 13, 2023
6.680
6.810
6.630
6.690
462,097
-0.06(-0.89%)
Oct 12, 2023
6.950
6.950
6.650
6.750
761,265
-0.17(-2.46%)
Oct 11, 2023
6.870
6.930
6.630
6.920
1,089,798
+0.09(+1.32%)
Oct 10, 2023
6.580
6.920
6.530
6.830
1,074,498
+0.36(+5.56%)
Oct 09, 2023
6.720
6.730
6.370
6.470
685,791
-0.36(-5.27%)
Oct 06, 2023
6.370
7.080
6.370
6.830
1,482,324
+0.43(+6.72%)
Oct 05, 2023
6.590
6.750
6.210
6.400
1,722,804
-0.34(-5.04%)
Oct 04, 2023
6.290
6.745
6.290
6.740
2,801,379
+0.47(+7.50%)
Oct 03, 2023
6.420
6.505
6.200
6.270
2,480,057
-0.12(-1.88%)
Oct 02, 2023
6.820
6.850
6.100
6.390
1,118,611
-0.40(-5.89%)
Sep 29, 2023
7.310
7.310
6.780
6.790
1,410,147
-0.40(-5.56%)
Sep 28, 2023
7.290
7.390
6.915
7.190
1,112,469
-0.11(-1.51%)
Sep 27, 2023
7.060
7.370
7.010
7.300
1,549,965
+0.24(+3.40%)
Sep 26, 2023
7.430
7.440
6.785
7.060
1,196,949
-0.43(-5.74%)
Sep 25, 2023
8.000
7.640
7.470
7.490
606,432
-0.52(-6.49%)
Sep 22, 2023
8.300
8.400
8.000
8.010
815,469
-0.25(-3.03%)
Sep 21, 2023
8.580
8.580
8.260
8.260
276,181
-0.42(-4.84%)
Sep 20, 2023
8.600
8.770
8.410
8.680
342,443
+0.18(+2.12%)
Sep 19, 2023
8.500
8.860
8.329
8.500
1,250,999
-0.01(-0.12%)
Sep 18, 2023
9.010
9.010
8.470
8.510
989,329
-0.47(-5.23%)
Sep 15, 2023
9.520
9.740
8.935
8.980
1,578,849
-0.43(-4.57%)
Sep 14, 2023
9.440
9.850
9.120
9.410
1,437,454
+0.03(+0.32%)
Sep 13, 2023
9.790
9.800
9.350
9.380
381,295
-0.52(-5.25%)
Sep 12, 2023
9.940
10.11
9.765
9.900
385,059
-0.09(-0.90%)
Sep 11, 2023
10.38
10.46
9.750
9.990
674,005
-0.20(-1.96%)
Sep 08, 2023
9.070
10.28
9.070
10.19
1,609,972
+1.11(+12.22%)
Sep 07, 2023
9.160
9.280
8.870
9.080
404,758
-0.16(-1.73%)
Sep 06, 2023
9.170
9.390
8.970
9.240
532,048
-0.06(-0.65%)
Sep 05, 2023
9.990
10.00
9.285
9.300
462,807
-0.47(-4.81%)
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.