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
Greentree Hospitality Group Ltd ADR
(NY:
GHG
)
2.620
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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
5.630
5.650
5.450
5.460
32,468
-0.22(-3.87%)
Aug 30, 2023
5.810
5.810
5.410
5.680
105,221
+0.05(+0.89%)
Aug 29, 2023
5.750
5.750
5.600
5.630
10,301
-0.12(-2.09%)
Aug 28, 2023
5.620
5.750
5.610
5.750
3,730
+0.15(+2.68%)
Aug 25, 2023
5.800
5.800
5.600
5.600
10,331
-0.28(-4.76%)
Aug 24, 2023
5.930
6.131
5.815
5.880
6,479
-0.11(-1.84%)
Aug 23, 2023
5.716
6.010
5.710
5.990
7,317
+0.24(+4.17%)
Aug 22, 2023
5.690
5.770
5.600
5.750
6,042
-0.02(-0.35%)
Aug 21, 2023
5.560
5.770
5.560
5.770
2,777
+0.05(+0.87%)
Aug 18, 2023
5.700
5.800
5.560
5.720
21,343
-0.38(-6.23%)
Aug 17, 2023
5.800
6.115
5.800
6.100
6,153
+0.30(+5.17%)
Aug 16, 2023
5.930
5.930
5.800
5.800
14,702
-0.22(-3.65%)
Aug 15, 2023
5.830
6.020
5.830
6.020
12,767
-0.06(-0.99%)
Aug 14, 2023
6.120
6.120
6.000
6.080
2,575
+0.02(+0.33%)
Aug 11, 2023
6.100
6.170
6.000
6.060
11,828
-0.04(-0.66%)
Aug 10, 2023
6.250
6.450
6.050
6.100
4,810
+0.00(+0.00%)
Aug 09, 2023
6.100
6.280
6.100
6.100
2,281
-0.07(-1.05%)
Aug 08, 2023
6.200
6.200
6.050
6.165
4,446
+0.07(+1.23%)
Aug 07, 2023
5.920
6.150
5.920
6.090
6,462
+0.02(+0.33%)
Aug 04, 2023
5.810
6.070
5.810
6.070
3,237
+0.07(+1.17%)
Aug 03, 2023
6.221
6.260
6.000
6.000
38,412
-0.29(-4.61%)
Aug 02, 2023
6.290
6.290
6.100
6.290
12,508
+0.09(+1.45%)
Aug 01, 2023
6.270
6.270
6.110
6.200
3,555
-0.17(-2.67%)
Jul 31, 2023
6.700
6.700
6.050
6.370
45,637
-0.24(-3.63%)
Jul 28, 2023
5.930
6.780
5.900
6.610
41,772
+0.81(+13.97%)
Jul 27, 2023
5.700
5.930
5.550
5.800
20,802
+0.14(+2.47%)
Jul 26, 2023
5.400
5.660
5.360
5.660
21,138
+0.36(+6.79%)
Jul 25, 2023
5.340
5.400
5.270
5.300
6,096
+0.17(+3.31%)
Jul 24, 2023
5.200
5.289
5.100
5.130
11,547
-0.07(-1.25%)
Jul 21, 2023
5.320
5.385
5.110
5.195
15,029
-0.25(-4.50%)
Jul 20, 2023
5.330
5.480
5.270
5.440
2,967
-0.01(-0.18%)
Jul 19, 2023
5.200
5.470
5.200
5.450
18,358
+0.04(+0.74%)
Jul 18, 2023
5.310
5.670
5.310
5.410
11,370
+0.10(+1.89%)
Jul 17, 2023
5.430
5.425
5.100
5.310
22,441
-0.12(-2.21%)
Jul 14, 2023
5.350
5.610
5.220
5.430
4,717
+0.00(+0.00%)
Jul 13, 2023
5.470
5.470
5.320
5.430
4,049
-0.03(-0.55%)
Jul 12, 2023
5.450
5.500
5.200
5.460
8,644
+0.19(+3.61%)
Jul 11, 2023
5.420
5.500
5.200
5.270
13,763
-0.14(-2.59%)
Jul 10, 2023
5.300
5.470
5.300
5.410
8,582
+0.10(+1.88%)
Jul 07, 2023
5.340
5.500
5.310
5.310
3,274
-0.07(-1.30%)
Jul 06, 2023
5.360
5.420
5.300
5.380
6,515
-0.04(-0.74%)
Jul 05, 2023
5.360
5.500
5.320
5.420
5,432
+0.10(+1.88%)
Jul 03, 2023
5.220
5.320
5.210
5.320
7,348
+0.14(+2.70%)
Jun 30, 2023
4.960
5.360
4.960
5.180
8,513
+0.15(+2.98%)
Jun 29, 2023
5.270
5.270
4.900
5.030
10,845
-0.24(-4.55%)
Jun 28, 2023
4.880
5.350
4.810
5.270
11,884
+0.30(+6.04%)
Jun 27, 2023
5.340
5.340
4.890
4.970
10,796
-0.46(-8.47%)
Jun 26, 2023
5.340
5.730
5.340
5.430
19,577
+0.09(+1.69%)
Jun 23, 2023
5.190
5.400
5.102
5.340
22,452
+0.15(+2.89%)
Jun 22, 2023
4.740
5.290
4.740
5.190
41,422
+0.32(+6.57%)
Jun 21, 2023
4.690
4.870
4.655
4.870
8,532
+0.17(+3.62%)
Jun 20, 2023
4.470
4.700
4.412
4.700
28,518
+0.26(+5.86%)
Jun 16, 2023
4.440
4.485
4.370
4.440
11,239
+0.10(+2.39%)
Jun 15, 2023
4.280
4.380
4.270
4.336
3,505
-0.11(-2.56%)
May 08, 2023
4.350
4.468
4.350
4.450
12,002
+0.10(+2.30%)
May 05, 2023
4.460
4.460
4.350
4.350
6,739
-0.06(-1.36%)
May 04, 2023
4.520
4.530
4.410
4.410
5,927
+0.01(+0.23%)
May 03, 2023
4.410
4.480
4.370
4.400
4,407
+0.06(+1.38%)
May 02, 2023
4.420
4.460
4.340
4.340
5,371
-0.06(-1.36%)
May 01, 2023
4.380
4.480
4.380
4.400
3,854
+0.02(+0.46%)
Apr 28, 2023
4.340
4.380
4.300
4.380
5,324
+0.15(+3.55%)
Apr 27, 2023
4.380
4.380
4.230
4.230
13,738
-0.21(-4.73%)
Apr 26, 2023
4.470
4.500
4.390
4.440
4,381
+0.11(+2.54%)
Apr 25, 2023
4.260
4.464
4.260
4.330
17,412
-0.06(-1.37%)
Apr 24, 2023
4.460
4.510
4.318
4.390
18,774
-0.14(-3.09%)
Apr 21, 2023
4.500
4.590
4.420
4.530
12,238
+0.00(+0.00%)
Apr 20, 2023
4.520
4.560
4.400
4.530
18,458
+0.01(+0.22%)
Apr 19, 2023
4.570
4.570
4.520
4.520
4,563
-0.05(-1.09%)
Apr 18, 2023
4.580
4.655
4.550
4.570
13,072
+0.02(+0.44%)
Apr 17, 2023
4.540
4.650
4.520
4.550
15,498
-0.02(-0.44%)
Apr 14, 2023
4.510
4.600
4.510
4.570
7,676
+0.02(+0.44%)
Apr 13, 2023
4.640
4.680
4.550
4.550
10,315
+0.00(+0.00%)
Apr 12, 2023
4.660
4.700
4.520
4.550
12,214
-0.18(-3.81%)
Apr 11, 2023
4.540
4.784
4.510
4.730
12,115
+0.25(+5.58%)
Apr 10, 2023
4.460
4.620
4.460
4.480
5,886
-0.02(-0.44%)
Apr 06, 2023
4.510
4.630
4.450
4.500
12,941
+0.03(+0.67%)
Apr 05, 2023
4.520
4.520
4.370
4.470
10,703
-0.05(-1.11%)
Apr 04, 2023
4.650
4.650
4.470
4.520
12,062
-0.05(-1.09%)
Apr 03, 2023
4.550
4.658
4.420
4.570
10,935
+0.12(+2.70%)
Mar 31, 2023
4.550
4.570
4.440
4.450
5,574
-0.03(-0.67%)
Mar 30, 2023
4.640
4.720
4.410
4.480
15,500
-0.10(-2.18%)
Mar 29, 2023
4.460
4.630
4.410
4.580
13,510
+0.18(+4.09%)
Mar 28, 2023
4.460
4.460
4.360
4.400
14,553
+0.02(+0.46%)
Mar 27, 2023
4.330
4.417
4.270
4.380
4,828
+0.12(+2.82%)
Mar 24, 2023
4.340
4.430
4.260
4.260
6,188
-0.18(-4.05%)
Mar 23, 2023
4.420
4.450
4.320
4.440
12,359
+0.17(+3.98%)
Mar 22, 2023
4.350
4.450
4.270
4.270
22,571
+0.00(+0.00%)
Mar 21, 2023
4.100
4.470
4.100
4.270
53,767
+0.20(+4.91%)
Mar 20, 2023
4.000
4.230
4.000
4.070
42,235
-0.07(-1.69%)
Mar 17, 2023
4.230
4.230
4.100
4.140
13,645
-0.01(-0.24%)
Mar 16, 2023
4.080
4.170
4.070
4.150
8,799
+0.03(+0.73%)
Mar 15, 2023
4.220
4.240
4.080
4.120
27,683
-0.07(-1.67%)
Mar 14, 2023
4.120
4.190
4.040
4.190
16,669
+0.06(+1.45%)
Mar 13, 2023
4.000
4.140
4.000
4.130
50,877
+0.04(+0.98%)
Mar 10, 2023
4.180
4.180
4.020
4.090
17,879
-0.02(-0.49%)
Mar 09, 2023
4.160
4.220
4.040
4.110
34,852
-0.12(-2.84%)
Mar 08, 2023
4.150
4.230
4.090
4.230
8,954
+0.10(+2.42%)
Mar 07, 2023
4.120
4.270
4.000
4.130
50,067
-0.07(-1.67%)
Mar 06, 2023
4.170
4.360
4.000
4.200
35,119
-0.01(-0.24%)
Mar 03, 2023
4.190
4.370
4.129
4.210
17,010
-0.02(-0.47%)
Mar 02, 2023
4.100
4.420
4.100
4.230
51,048
+0.09(+2.17%)
Mar 01, 2023
4.010
4.314
4.000
4.140
80,166
+0.24(+6.15%)
Feb 28, 2023
3.890
4.280
3.890
3.900
63,606
-0.07(-1.76%)
Feb 27, 2023
3.900
4.050
3.900
3.970
24,424
+0.10(+2.58%)
Feb 24, 2023
3.880
4.030
3.856
3.870
46,285
+0.02(+0.52%)
Feb 23, 2023
4.010
4.010
3.800
3.850
48,741
-0.18(-4.47%)
Feb 22, 2023
4.000
4.085
3.919
4.030
12,549
+0.13(+3.33%)
Feb 21, 2023
3.940
4.080
3.870
3.900
26,289
-0.10(-2.50%)
Feb 17, 2023
3.960
4.050
3.890
4.000
18,160
-0.08(-1.96%)
Feb 16, 2023
3.860
4.110
3.860
4.080
17,601
+0.10(+2.51%)
Feb 15, 2023
3.880
4.055
3.880
3.980
9,363
+0.01(+0.25%)
Feb 14, 2023
3.950
4.090
3.950
3.970
5,019
-0.10(-2.46%)
Feb 13, 2023
3.870
4.095
3.870
4.070
2,915
+0.21(+5.44%)
Feb 10, 2023
4.020
4.050
3.860
3.860
47,784
-0.19(-4.69%)
Feb 09, 2023
4.050
4.190
4.040
4.050
14,965
+0.03(+0.75%)
Feb 08, 2023
4.010
4.150
4.010
4.020
8,579
-0.06(-1.47%)
Feb 07, 2023
4.120
4.230
4.030
4.080
27,256
+0.07(+1.75%)
Feb 06, 2023
4.120
4.170
4.000
4.010
30,714
-0.18(-4.30%)
Feb 03, 2023
4.160
4.280
4.160
4.190
22,016
-0.15(-3.46%)
Feb 02, 2023
4.230
4.380
4.140
4.340
83,805
+0.07(+1.64%)
Feb 01, 2023
4.100
4.500
4.100
4.270
40,808
+0.14(+3.39%)
Jan 31, 2023
4.300
4.300
4.080
4.130
39,402
-0.15(-3.50%)
Jan 30, 2023
4.380
4.380
4.052
4.280
88,323
-0.19(-4.25%)
Jan 27, 2023
4.310
4.790
4.310
4.470
48,749
+0.07(+1.59%)
Jan 26, 2023
4.250
4.500
4.250
4.400
37,155
+0.08(+1.92%)
Jan 25, 2023
4.180
4.320
4.180
4.317
6,540
+0.05(+1.10%)
Jan 24, 2023
4.610
4.650
3.955
4.270
46,380
-0.38(-8.17%)
Jan 23, 2023
4.100
4.699
4.100
4.650
27,201
+0.50(+12.05%)
Jan 20, 2023
4.230
4.230
4.060
4.150
14,417
+0.12(+2.98%)
Jan 19, 2023
3.780
4.220
3.780
4.030
30,577
-0.02(-0.49%)
Jan 18, 2023
4.050
4.182
4.030
4.050
7,472
+0.00(+0.00%)
Jan 17, 2023
3.940
4.050
3.870
4.050
9,995
+0.14(+3.58%)
Jan 13, 2023
3.710
3.930
3.710
3.910
101,546
+0.08(+2.09%)
Jan 12, 2023
3.810
3.910
3.770
3.830
16,251
-0.04(-1.03%)
Jan 11, 2023
3.890
3.913
3.810
3.870
21,500
+0.04(+1.04%)
Jan 10, 2023
3.870
3.910
3.810
3.830
15,556
-0.05(-1.29%)
Jan 09, 2023
3.820
3.910
3.770
3.880
26,954
+0.08(+2.11%)
Jan 06, 2023
3.770
3.850
3.650
3.800
20,704
+0.08(+2.15%)
Jan 05, 2023
3.580
3.820
3.520
3.720
39,881
+0.10(+2.76%)
Jan 04, 2023
3.630
3.680
3.490
3.620
97,353
+0.16(+4.62%)
Jan 03, 2023
3.660
3.707
3.372
3.460
55,505
-0.25(-6.74%)
Dec 30, 2022
3.670
3.775
3.610
3.710
30,988
-0.11(-2.88%)
Dec 29, 2022
3.840
3.970
3.750
3.820
31,264
+0.11(+2.96%)
Dec 28, 2022
3.610
3.900
3.610
3.710
42,306
-0.21(-5.36%)
Dec 27, 2022
3.990
4.000
3.800
3.920
53,235
+0.06(+1.55%)
Dec 23, 2022
3.900
4.050
3.800
3.860
37,966
+0.01(+0.26%)
Dec 22, 2022
3.620
3.860
3.620
3.850
15,061
+0.15(+4.05%)
Dec 21, 2022
3.520
3.700
3.520
3.700
10,605
+0.18(+5.11%)
Dec 20, 2022
3.470
3.560
3.400
3.520
6,494
-0.02(-0.56%)
Dec 19, 2022
3.570
3.570
3.390
3.540
10,225
-0.14(-3.69%)
Dec 16, 2022
3.640
3.760
3.580
3.675
6,316
+0.07(+1.81%)
Dec 15, 2022
3.730
3.800
3.610
3.610
14,994
-0.13(-3.48%)
Dec 14, 2022
3.720
3.810
3.720
3.740
4,528
+0.03(+0.81%)
Dec 13, 2022
3.710
3.865
3.600
3.710
38,683
+0.18(+5.10%)
Dec 12, 2022
3.780
3.780
3.530
3.530
19,572
-0.20(-5.36%)
Dec 09, 2022
3.830
3.890
3.690
3.730
23,181
+0.07(+1.91%)
Dec 08, 2022
3.760
3.860
3.610
3.660
48,643
+0.13(+3.68%)
Dec 07, 2022
3.450
3.570
3.450
3.530
15,044
-0.04(-1.12%)
Dec 06, 2022
3.630
3.750
3.460
3.570
28,202
-0.04(-1.11%)
Dec 05, 2022
3.440
3.710
3.430
3.610
44,788
+0.35(+10.74%)
Dec 02, 2022
3.120
3.510
3.120
3.260
18,748
+0.06(+1.87%)
Dec 01, 2022
3.280
3.360
3.100
3.200
22,108
+0.09(+2.89%)
Nov 30, 2022
2.910
3.130
2.899
3.110
54,741
+0.40(+14.76%)
Nov 29, 2022
2.540
2.830
2.540
2.710
12,847
+0.14(+5.45%)
Nov 28, 2022
2.627
2.697
2.550
2.570
48,525
-0.15(-5.51%)
Nov 25, 2022
2.700
2.860
2.655
2.720
5,161
+0.02(+0.74%)
Nov 23, 2022
2.820
2.830
2.620
2.700
9,096
-0.08(-2.88%)
Nov 22, 2022
2.720
2.840
2.720
2.780
2,286
+0.00(+0.00%)
Nov 21, 2022
2.640
2.780
2.640
2.780
6,350
+0.06(+2.21%)
Nov 18, 2022
2.720
2.848
2.710
2.720
16,537
-0.07(-2.51%)
Nov 17, 2022
2.750
2.999
2.710
2.790
11,431
+0.04(+1.45%)
Nov 16, 2022
2.770
2.850
2.671
2.750
16,935
-0.08(-2.83%)
Nov 15, 2022
2.900
3.000
2.830
2.830
20,973
+0.08(+2.91%)
Nov 14, 2022
2.890
2.940
2.740
2.750
41,858
-0.12(-4.18%)
Nov 11, 2022
2.580
2.930
2.580
2.870
38,219
+0.32(+12.55%)
Nov 10, 2022
2.570
2.590
2.530
2.550
14,225
+0.07(+2.82%)
Nov 09, 2022
2.500
2.520
2.400
2.480
7,820
-0.03(-1.20%)
Nov 08, 2022
2.650
2.650
2.510
2.510
15,819
-0.09(-3.46%)
Nov 07, 2022
2.630
2.670
2.540
2.600
16,500
-0.05(-1.89%)
Nov 04, 2022
2.720
2.780
2.620
2.650
19,418
+0.03(+1.15%)
Nov 03, 2022
2.500
2.658
2.398
2.620
9,884
+0.11(+4.38%)
Nov 02, 2022
2.500
2.663
2.460
2.510
48,394
+0.05(+2.03%)
Nov 01, 2022
2.550
2.603
2.450
2.460
42,631
+0.01(+0.41%)
Oct 31, 2022
2.440
2.510
2.320
2.450
22,073
+0.02(+0.82%)
Oct 28, 2022
2.550
2.550
2.400
2.430
17,228
-0.12(-4.71%)
Oct 27, 2022
2.670
2.675
2.550
2.550
13,663
-0.14(-5.20%)
Oct 26, 2022
2.570
2.730
2.570
2.690
12,250
+0.19(+7.41%)
Oct 25, 2022
2.450
2.575
2.440
2.505
11,525
+0.07(+3.07%)
Oct 24, 2022
2.700
2.700
2.360
2.430
53,243
-0.28(-10.33%)
Oct 21, 2022
2.740
2.750
2.700
2.710
22,056
+0.01(+0.37%)
Oct 20, 2022
2.720
2.800
2.700
2.700
13,653
-0.02(-0.74%)
Oct 19, 2022
2.860
2.940
2.710
2.720
10,817
-0.13(-4.56%)
Oct 18, 2022
2.950
2.986
2.850
2.850
10,498
-0.09(-3.06%)
Oct 17, 2022
2.950
3.110
2.850
2.940
19,466
-0.06(-2.00%)
Oct 14, 2022
3.030
3.160
3.000
3.000
12,636
-0.13(-4.10%)
Oct 13, 2022
2.850
3.190
2.850
3.128
23,351
+0.14(+4.62%)
Oct 12, 2022
3.100
3.187
2.960
2.990
12,294
+0.01(+0.34%)
Oct 11, 2022
3.030
3.050
2.900
2.980
10,895
-0.04(-1.32%)
Oct 10, 2022
3.100
3.160
3.020
3.020
11,340
-0.07(-2.27%)
Oct 07, 2022
3.260
3.260
3.020
3.090
5,495
-0.16(-4.92%)
Oct 06, 2022
3.230
3.300
3.230
3.250
2,630
+0.02(+0.62%)
Oct 05, 2022
3.390
3.390
3.210
3.230
9,446
-0.11(-3.29%)
Oct 04, 2022
3.130
3.360
3.130
3.340
28,373
+0.28(+9.15%)
Oct 03, 2022
3.390
3.400
3.060
3.060
12,680
-0.33(-9.73%)
Sep 30, 2022
3.450
3.510
3.360
3.390
2,701
-0.04(-1.17%)
Sep 29, 2022
3.390
3.500
3.320
3.430
9,186
-0.07(-2.00%)
Sep 28, 2022
3.550
3.660
3.480
3.500
10,781
-0.01(-0.28%)
Sep 27, 2022
3.680
3.810
3.500
3.510
6,534
-0.07(-1.96%)
Sep 26, 2022
3.680
3.750
3.530
3.580
10,309
-0.16(-4.28%)
Sep 23, 2022
3.780
3.845
3.700
3.740
10,121
-0.10(-2.60%)
Sep 22, 2022
3.900
4.060
3.800
3.840
14,923
+0.06(+1.59%)
Sep 21, 2022
3.940
4.062
3.780
3.780
1,385,671
-0.11(-2.83%)
Sep 20, 2022
3.870
3.930
3.870
3.890
3,790
-0.03(-0.77%)
Sep 19, 2022
3.790
4.059
3.750
3.920
6,454
+0.06(+1.55%)
Sep 16, 2022
3.930
3.995
3.800
3.860
16,012
-0.12(-3.02%)
Sep 15, 2022
4.000
4.055
3.820
3.980
9,135
+0.02(+0.51%)
Sep 14, 2022
3.920
4.050
3.920
3.960
24,722
+0.18(+4.76%)
Sep 13, 2022
3.990
4.130
3.760
3.780
13,693
-0.27(-6.67%)
Sep 12, 2022
4.060
4.200
4.050
4.050
12,456
-0.01(-0.25%)
Sep 09, 2022
4.090
4.120
4.020
4.060
13,618
+0.07(+1.75%)
Sep 08, 2022
4.140
4.143
3.990
3.990
9,379
-0.15(-3.60%)
Sep 07, 2022
4.090
4.190
4.090
4.139
19,449
+0.10(+2.45%)
Sep 06, 2022
4.160
4.190
4.016
4.040
15,917
-0.11(-2.65%)
Sep 02, 2022
4.150
4.330
4.150
4.150
4,003
+0.00(+0.00%)
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.