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
Alstom S.A.
(OP:
ALSMY
)
2.350
+0.150 (+6.82%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 10, 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 (%)
Sep 30, 2022
1.570
1.600
1.560
1.580
920,794
+0.03(+1.94%)
Sep 29, 2022
1.550
1.550
1.500
1.550
1,241,177
-0.11(-6.63%)
Sep 28, 2022
1.600
1.680
1.600
1.660
547,175
+0.04(+2.47%)
Sep 27, 2022
1.640
1.670
1.610
1.620
2,350,835
-0.03(-1.82%)
Sep 26, 2022
1.660
1.670
1.620
1.650
957,165
-0.02(-1.20%)
Sep 23, 2022
1.680
1.680
1.640
1.670
1,677,294
-0.06(-3.47%)
Sep 22, 2022
1.744
1.760
1.690
1.730
1,369,634
-0.05(-2.81%)
Sep 21, 2022
1.796
1.830
1.770
1.780
542,803
-0.03(-1.66%)
Sep 20, 2022
1.820
1.840
1.790
1.810
1,662,798
-0.08(-4.23%)
Sep 19, 2022
1.860
1.900
1.850
1.890
1,034,185
-0.03(-1.56%)
Sep 16, 2022
1.910
1.930
1.890
1.920
1,060,388
-0.05(-2.54%)
Sep 15, 2022
1.960
2.010
1.960
1.970
839,580
-0.02(-1.01%)
Sep 14, 2022
1.990
2.010
1.970
1.990
767,054
-0.04(-1.97%)
Sep 13, 2022
2.060
2.080
2.010
2.030
660,851
-0.13(-6.13%)
Sep 12, 2022
2.200
2.210
2.150
2.163
1,169,344
+0.08(+3.97%)
Sep 09, 2022
2.060
2.090
2.040
2.080
798,588
+0.09(+4.52%)
Sep 08, 2022
1.980
2.000
1.950
1.990
2,801,981
-0.01(-0.50%)
Sep 07, 2022
1.960
2.020
1.960
2.000
1,837,186
+0.06(+3.09%)
Sep 06, 2022
1.960
1.968
1.930
1.940
1,740,189
-0.03(-1.52%)
Sep 02, 2022
2.010
2.040
1.960
1.970
1,066,116
-0.01(-0.51%)
Sep 01, 2022
1.950
1.980
1.935
1.980
1,019,867
-0.01(-0.50%)
Aug 31, 2022
2.020
2.040
1.990
1.990
921,593
-0.04(-1.97%)
Aug 30, 2022
2.080
2.100
2.030
2.030
1,682,247
+0.01(+0.50%)
Aug 29, 2022
2.000
2.040
2.000
2.020
1,565,900
+0.04(+2.02%)
Aug 26, 2022
2.060
2.060
1.980
1.980
863,530
-0.06(-2.94%)
Aug 25, 2022
2.040
2.080
2.030
2.040
615,445
-0.03(-1.45%)
Aug 24, 2022
2.030
2.090
2.030
2.070
988,679
+0.00(+0.00%)
Aug 23, 2022
2.070
2.100
2.050
2.070
1,375,954
+0.02(+0.98%)
Aug 22, 2022
2.100
2.100
2.050
2.050
841,596
-0.09(-4.21%)
Aug 19, 2022
2.140
2.160
2.130
2.140
482,373
-0.05(-2.28%)
Aug 18, 2022
2.230
2.240
2.180
2.190
517,618
-0.04(-1.79%)
Aug 17, 2022
2.270
2.270
2.210
2.230
225,699
-0.16(-6.69%)
Aug 16, 2022
2.380
2.420
2.380
2.390
201,554
-0.04(-1.65%)
Aug 15, 2022
2.430
2.440
2.400
2.430
157,172
-0.02(-0.69%)
Aug 12, 2022
2.485
2.500
2.420
2.447
130,361
-0.10(-3.85%)
Aug 11, 2022
2.560
2.580
2.540
2.545
193,389
-0.00(-0.20%)
Aug 10, 2022
2.540
2.575
2.540
2.550
398,450
+0.16(+6.69%)
Aug 09, 2022
2.400
2.400
2.370
2.390
277,048
+0.01(+0.42%)
Aug 08, 2022
2.430
2.430
2.380
2.380
347,617
+0.01(+0.42%)
Aug 05, 2022
2.390
2.390
2.350
2.370
159,538
+0.02(+0.85%)
Aug 04, 2022
2.360
2.370
2.340
2.350
134,584
+0.02(+1.08%)
Aug 03, 2022
2.320
2.340
2.300
2.325
484,637
+0.02(+0.65%)
Aug 02, 2022
2.300
2.330
2.280
2.310
505,883
-0.00(-0.22%)
Aug 01, 2022
2.310
2.330
2.290
2.315
406,780
-0.00(-0.22%)
Jul 29, 2022
2.320
2.340
2.290
2.320
272,664
-0.02(-0.85%)
Jul 28, 2022
2.260
2.360
2.260
2.340
593,513
+0.10(+4.70%)
Jul 27, 2022
2.170
2.250
2.150
2.235
374,683
+0.04(+2.05%)
Jul 26, 2022
2.230
2.240
2.190
2.190
516,295
-0.10(-4.37%)
Jul 25, 2022
2.310
2.326
2.290
2.290
395,678
+0.02(+1.10%)
Jul 22, 2022
2.290
2.300
2.260
2.265
308,058
-0.03(-1.52%)
Jul 21, 2022
2.305
2.330
2.270
2.300
329,247
-0.02(-0.86%)
Jul 20, 2022
2.330
2.370
2.280
2.320
566,550
-0.11(-4.53%)
Jul 19, 2022
2.320
2.440
2.310
2.430
415,244
-0.01(-0.41%)
Jul 18, 2022
2.470
2.500
2.410
2.440
184,872
+0.10(+4.27%)
Jul 15, 2022
2.310
2.380
2.305
2.340
755,035
+0.03(+1.30%)
Jul 14, 2022
2.270
2.310
2.240
2.310
376,848
+0.01(+0.43%)
Jul 13, 2022
2.280
2.330
2.260
2.300
423,091
-0.04(-1.71%)
Jul 12, 2022
2.310
2.380
2.310
2.340
526,939
+0.00(+0.00%)
Jul 11, 2022
2.350
2.370
2.330
2.340
460,829
-0.07(-2.90%)
Jul 08, 2022
2.420
2.438
2.395
2.410
280,464
+0.01(+0.52%)
Jul 07, 2022
2.410
2.410
2.370
2.397
515,620
+0.16(+7.03%)
Jul 06, 2022
2.230
2.270
2.210
2.240
877,382
+0.05(+2.28%)
Jul 05, 2022
2.190
2.200
2.130
2.190
655,174
-0.06(-2.67%)
Jul 01, 2022
2.210
2.260
2.180
2.250
362,104
+0.03(+1.35%)
Jun 30, 2022
2.200
2.230
2.160
2.220
351,731
-0.19(-7.88%)
Jun 29, 2022
2.435
2.440
2.390
2.410
276,866
-0.05(-2.03%)
Jun 28, 2022
2.490
2.520
2.450
2.460
304,122
-0.00(-0.20%)
Jun 27, 2022
2.510
2.510
2.450
2.465
419,689
+0.03(+1.44%)
Jun 24, 2022
2.390
2.450
2.390
2.430
334,044
+0.01(+0.41%)
Jun 23, 2022
2.400
2.420
2.368
2.420
285,969
-0.04(-1.63%)
Jun 22, 2022
2.470
2.510
2.450
2.460
336,733
-0.08(-2.96%)
Jun 21, 2022
2.550
2.570
2.520
2.535
387,121
+0.02(+0.60%)
Jun 17, 2022
2.520
2.530
2.500
2.520
228,105
+0.00(+0.00%)
Jun 16, 2022
2.500
2.560
2.500
2.520
394,081
-0.06(-2.51%)
Jun 15, 2022
2.570
2.610
2.540
2.585
327,959
+0.04(+1.61%)
Jun 14, 2022
2.550
2.560
2.520
2.544
686,286
-0.02(-0.63%)
Jun 13, 2022
2.600
2.600
2.530
2.560
348,560
-0.12(-4.37%)
Jun 10, 2022
2.680
2.700
2.650
2.677
225,736
-0.05(-1.94%)
Jun 09, 2022
2.800
2.800
2.730
2.730
214,687
-0.02(-0.73%)
Jun 08, 2022
2.760
2.790
2.750
2.750
254,366
-0.05(-1.79%)
Jun 07, 2022
2.760
2.800
2.750
2.800
274,772
+0.04(+1.45%)
Jun 06, 2022
2.780
2.780
2.750
2.760
153,101
-0.04(-1.25%)
Jun 03, 2022
2.810
2.810
2.780
2.795
332,726
-0.04(-1.58%)
Jun 02, 2022
2.770
2.850
2.750
2.840
298,107
+0.15(+5.58%)
Jun 01, 2022
2.720
2.740
2.660
2.690
724,317
+0.01(+0.37%)
May 31, 2022
2.660
2.700
2.650
2.680
548,800
-0.07(-2.55%)
May 27, 2022
2.730
2.750
2.700
2.750
271,374
+0.12(+4.76%)
May 26, 2022
2.570
2.630
2.570
2.625
207,999
+0.04(+1.35%)
May 25, 2022
2.510
2.600
2.510
2.590
327,483
+0.03(+1.17%)
May 24, 2022
2.520
2.560
2.510
2.560
388,106
+0.02(+0.79%)
May 23, 2022
2.530
2.550
2.520
2.540
476,764
+0.04(+1.60%)
May 20, 2022
2.500
2.500
2.440
2.500
306,257
+0.00(+0.00%)
May 19, 2022
2.460
2.520
2.460
2.500
224,652
+0.08(+3.31%)
May 18, 2022
2.430
2.480
2.420
2.420
318,642
-0.02(-0.82%)
May 17, 2022
2.433
2.450
2.395
2.440
510,044
+0.10(+4.27%)
May 16, 2022
2.310
2.360
2.305
2.340
1,018,365
-0.04(-1.68%)
May 13, 2022
2.350
2.380
2.340
2.380
846,240
+0.08(+3.48%)
May 12, 2022
2.310
2.350
2.290
2.300
404,989
+0.08(+3.60%)
May 11, 2022
2.180
2.300
2.156
2.220
488,258
-0.18(-7.42%)
May 10, 2022
2.440
2.450
2.360
2.398
608,377
+0.04(+1.61%)
May 09, 2022
2.380
2.390
2.340
2.360
704,235
+0.04(+1.72%)
May 06, 2022
2.340
2.340
2.280
2.320
643,156
+0.03(+1.31%)
May 05, 2022
2.320
2.320
2.250
2.290
920,331
-0.11(-4.58%)
May 04, 2022
2.290
2.400
2.290
2.400
712,884
+0.13(+5.73%)
May 03, 2022
2.250
2.290
2.245
2.270
1,547,872
+0.11(+5.09%)
May 02, 2022
2.090
2.170
2.080
2.160
989,502
+0.02(+0.93%)
Apr 29, 2022
2.180
2.200
2.140
2.140
792,945
-0.03(-1.38%)
Apr 28, 2022
2.170
2.170
2.100
2.170
1,052,795
+0.06(+2.84%)
Apr 27, 2022
2.100
2.130
2.085
2.110
851,569
-0.02(-0.94%)
Apr 26, 2022
2.230
2.230
2.120
2.130
906,232
-0.19(-8.19%)
Apr 25, 2022
2.280
2.330
2.265
2.320
818,487
+0.02(+0.87%)
Apr 22, 2022
2.320
2.320
2.280
2.300
1,181,089
+0.00(+0.00%)
Apr 21, 2022
2.370
2.390
2.290
2.300
545,738
+0.04(+1.66%)
Apr 20, 2022
2.280
2.280
2.250
2.263
999,941
-0.03(-1.20%)
Apr 19, 2022
2.220
2.290
2.210
2.290
2,195,681
+0.07(+3.15%)
Apr 18, 2022
2.260
2.260
2.220
2.220
830,953
-0.03(-1.33%)
Apr 14, 2022
2.240
2.260
2.220
2.250
730,254
+0.01(+0.45%)
Apr 13, 2022
2.190
2.240
2.190
2.240
1,413,925
+0.04(+1.82%)
Apr 12, 2022
2.190
2.210
2.180
2.200
1,757,005
+0.02(+0.92%)
Apr 11, 2022
2.190
2.235
2.170
2.180
929,232
-0.03(-1.36%)
Apr 08, 2022
2.190
2.230
2.180
2.210
831,458
+0.09(+4.25%)
Apr 07, 2022
2.155
2.155
2.090
2.120
1,547,294
-0.06(-2.75%)
Apr 06, 2022
2.150
2.180
2.130
2.180
1,382,151
-0.06(-2.68%)
Apr 05, 2022
2.280
2.280
2.210
2.240
1,429,249
-0.09(-3.86%)
Apr 04, 2022
2.260
2.330
2.250
2.330
862,005
+0.04(+1.75%)
Apr 01, 2022
2.300
2.300
2.260
2.290
774,281
-0.01(-0.43%)
Mar 31, 2022
2.340
2.340
2.290
2.300
916,424
-0.07(-2.95%)
Mar 30, 2022
2.410
2.420
2.370
2.370
873,191
-0.08(-3.46%)
Mar 29, 2022
2.430
2.470
2.420
2.455
3,233,019
+0.20(+8.68%)
Mar 28, 2022
2.260
2.270
2.220
2.259
1,320,150
-0.01(-0.48%)
Mar 25, 2022
2.280
2.290
2.250
2.270
726,710
-0.10(-4.22%)
Mar 24, 2022
2.370
2.370
2.330
2.370
320,753
+0.02(+0.85%)
Mar 23, 2022
2.330
2.370
2.325
2.350
513,554
-0.02(-0.84%)
Mar 22, 2022
2.370
2.380
2.350
2.370
1,915,945
+0.01(+0.42%)
Mar 21, 2022
2.330
2.370
2.300
2.360
776,864
+0.00(+0.00%)
Mar 18, 2022
2.250
2.360
2.250
2.360
889,766
+0.08(+3.51%)
Mar 17, 2022
2.250
2.310
2.250
2.280
888,383
-0.06(-2.56%)
Mar 16, 2022
2.250
2.360
2.250
2.340
581,159
+0.17(+7.83%)
Mar 15, 2022
2.190
2.195
2.120
2.170
2,943,360
-0.05(-2.25%)
Mar 14, 2022
2.245
2.255
2.210
2.220
1,195,024
+0.13(+6.22%)
Mar 11, 2022
2.190
2.190
2.090
2.090
572,969
-0.01(-0.48%)
Mar 10, 2022
2.060
2.110
2.050
2.100
848,833
-0.12(-5.41%)
Mar 09, 2022
2.160
2.270
2.140
2.220
539,445
+0.16(+7.77%)
Mar 08, 2022
2.010
2.120
1.970
2.060
1,518,810
+0.16(+8.22%)
Mar 07, 2022
1.990
1.990
1.860
1.904
1,572,768
-0.16(-7.59%)
Mar 04, 2022
2.070
2.070
2.020
2.060
635,521
-0.20(-8.85%)
Mar 03, 2022
2.310
2.320
2.240
2.260
863,370
-0.04(-1.74%)
Mar 02, 2022
2.260
2.310
2.230
2.300
663,101
-0.02(-0.86%)
Mar 01, 2022
2.370
2.380
2.290
2.320
2,945,591
-0.15(-6.07%)
Feb 28, 2022
2.480
2.539
2.450
2.470
981,151
-0.12(-4.63%)
Feb 25, 2022
2.545
2.590
2.540
2.590
436,210
+0.11(+4.44%)
Feb 24, 2022
2.417
2.500
2.390
2.480
824,278
-0.12(-4.76%)
Feb 23, 2022
2.700
2.700
2.590
2.604
828,885
-0.10(-3.56%)
Feb 22, 2022
2.700
2.740
2.670
2.700
902,325
-0.14(-4.93%)
Feb 18, 2022
2.840
0
-0.02(-0.70%)
Feb 17, 2022
2.890
2.890
2.860
2.860
849,911
-0.10(-3.38%)
Feb 16, 2022
2.950
2.970
2.900
2.960
259,944
+0.00(+0.17%)
Feb 15, 2022
2.970
2.970
2.920
2.955
847,035
+0.12(+4.42%)
Feb 14, 2022
2.845
2.860
2.810
2.830
575,999
-0.07(-2.41%)
Feb 11, 2022
2.930
2.970
2.890
2.900
323,961
-0.05(-1.69%)
Feb 10, 2022
2.980
3.020
2.950
2.950
569,382
-0.04(-1.34%)
Feb 09, 2022
3.000
3.010
2.980
2.990
644,114
+0.03(+1.01%)
Feb 08, 2022
2.939
2.960
2.900
2.960
840,877
-0.02(-0.67%)
Feb 07, 2022
3.010
3.010
2.960
2.980
668,376
-0.10(-3.25%)
Feb 04, 2022
3.055
3.090
3.030
3.080
350,968
-0.11(-3.45%)
Feb 03, 2022
3.200
3.190
686,875
-0.03(-0.93%)
Feb 02, 2022
3.210
3.240
3.190
3.220
1,671,802
+0.08(+2.55%)
Feb 01, 2022
3.180
3.190
3.120
3.140
706,730
-0.04(-1.26%)
Jan 31, 2022
3.125
3.200
3.120
3.180
755,927
-0.03(-0.93%)
Jan 28, 2022
3.170
3.210
3.150
3.210
474,549
-0.24(-6.96%)
Jan 27, 2022
3.510
3.580
3.435
3.450
462,841
-0.13(-3.63%)
Jan 26, 2022
3.640
3.640
3.550
3.580
432,363
+0.09(+2.58%)
Jan 25, 2022
3.470
3.510
3.440
3.490
693,511
+0.01(+0.29%)
Jan 24, 2022
3.400
3.500
3.370
3.480
761,976
-0.02(-0.71%)
Jan 21, 2022
3.520
3.550
3.500
3.505
616,393
-0.20(-5.27%)
Jan 20, 2022
3.750
3.750
3.680
3.700
790,015
-0.10(-2.63%)
Jan 19, 2022
3.810
3.810
3.730
3.800
1,083,692
+0.04(+1.06%)
Jan 18, 2022
3.770
3.780
3.740
3.760
600,779
-0.06(-1.57%)
Jan 14, 2022
3.820
0
-0.06(-1.55%)
Jan 13, 2022
3.910
3.920
3.880
3.880
333,505
+0.06(+1.57%)
Jan 12, 2022
3.815
3.840
3.800
3.820
342,679
-0.01(-0.26%)
Jan 11, 2022
3.860
3.860
3.810
3.830
311,808
+0.10(+2.68%)
Jan 10, 2022
3.680
3.730
3.620
3.730
926,419
+0.07(+1.91%)
Jan 07, 2022
3.610
3.660
3.610
3.660
206,286
+0.04(+1.10%)
Jan 06, 2022
3.630
3.660
3.600
3.620
660,614
+0.00(+0.00%)
Jan 05, 2022
3.650
3.700
3.620
3.620
204,788
+0.09(+2.55%)
Jan 04, 2022
3.530
3.550
3.520
3.530
373,767
-0.03(-0.70%)
Jan 03, 2022
3.570
3.570
3.530
3.555
420,614
+0.06(+1.86%)
Dec 31, 2021
3.410
3.540
3.410
3.490
239,509
+0.02(+0.58%)
Dec 30, 2021
3.460
3.480
3.450
3.470
375,466
+0.02(+0.68%)
Dec 29, 2021
3.470
3.470
3.430
3.446
327,667
-0.02(-0.68%)
Dec 28, 2021
3.440
3.500
3.440
3.470
256,356
-0.01(-0.29%)
Dec 27, 2021
3.490
3.490
3.450
3.480
425,543
+0.08(+2.35%)
Dec 23, 2021
3.390
3.390
3.380
3.400
420,301
+0.01(+0.39%)
Dec 22, 2021
3.350
3.387
3.344
3.387
669,191
+0.05(+1.40%)
Dec 21, 2021
3.280
3.350
3.280
3.340
2,218,955
+0.15(+4.70%)
Dec 20, 2021
3.135
3.210
3.130
3.190
743,643
-0.02(-0.62%)
Dec 17, 2021
3.190
3.231
3.180
3.210
445,931
-0.10(-2.90%)
Dec 16, 2021
3.320
3.330
3.280
3.306
869,532
+0.01(+0.18%)
Dec 15, 2021
3.300
3.310
3.260
3.300
323,311
-0.04(-1.20%)
Dec 14, 2021
3.363
3.390
3.330
3.340
600,616
-0.04(-1.04%)
Dec 13, 2021
3.420
3.420
3.365
3.375
560,378
-0.06(-1.89%)
Dec 10, 2021
3.480
3.510
3.430
3.440
277,227
-0.03(-0.86%)
Dec 09, 2021
3.500
3.500
3.470
3.470
1,125,220
-0.10(-2.94%)
Dec 08, 2021
3.550
3.590
3.530
3.575
193,897
-0.00(-0.14%)
Dec 07, 2021
3.565
3.600
3.560
3.580
711,991
+0.01(+0.28%)
Dec 06, 2021
3.500
3.580
3.480
3.570
597,573
+0.10(+2.88%)
Dec 03, 2021
3.475
3.490
3.430
3.470
305,607
+0.00(+0.00%)
Dec 02, 2021
3.460
3.490
3.430
3.470
821,610
-0.08(-2.18%)
Dec 01, 2021
3.585
3.605
3.530
3.547
720,076
+0.02(+0.50%)
Nov 30, 2021
3.540
3.545
3.507
3.530
1,322,779
-0.07(-1.94%)
Nov 29, 2021
3.640
3.640
3.580
3.600
382,226
-0.00(-0.11%)
Nov 26, 2021
3.580
3.620
3.580
3.604
109,687
-0.13(-3.38%)
Nov 24, 2021
3.700
3.740
3.680
3.730
304,732
-0.08(-2.10%)
Nov 23, 2021
3.780
3.810
3.745
3.810
246,354
+0.11(+2.97%)
Nov 22, 2021
3.690
3.720
3.670
3.700
398,210
+0.01(+0.27%)
Nov 19, 2021
3.680
3.720
3.660
3.690
171,110
-0.01(-0.27%)
Nov 18, 2021
3.670
3.700
3.685
3.700
351,837
-0.01(-0.27%)
Nov 17, 2021
3.760
3.760
3.710
3.710
352,175
-0.09(-2.37%)
Nov 16, 2021
3.830
3.860
3.800
3.800
632,811
+0.11(+2.98%)
Nov 15, 2021
3.670
3.730
3.670
3.690
416,800
+0.02(+0.63%)
Nov 12, 2021
3.670
3.680
3.640
3.667
234,481
-0.05(-1.43%)
Nov 11, 2021
3.780
3.830
3.710
3.720
437,976
-0.23(-5.94%)
Nov 10, 2021
3.950
3.955
1,980,391
+0.33(+8.95%)
Nov 09, 2021
3.630
3.650
3.610
3.630
10,876,383
+0.01(+0.41%)
Nov 08, 2021
3.620
3.645
3.600
3.615
3,223,203
+0.04(+1.12%)
Nov 05, 2021
3.560
3.590
3.550
3.575
376,935
+0.06(+1.56%)
Nov 04, 2021
3.540
3.540
3.500
3.520
433,909
-0.01(-0.28%)
Nov 03, 2021
3.530
3.540
3.510
3.530
543,449
-0.01(-0.23%)
Nov 02, 2021
3.560
3.570
3.520
3.538
483,615
-0.00(-0.06%)
Nov 01, 2021
3.530
3.560
3.520
3.540
509,656
+0.02(+0.57%)
Oct 29, 2021
3.510
3.530
3.490
3.520
221,955
-0.03(-0.85%)
Oct 28, 2021
3.470
3.550
3.470
3.550
3,442,500
+0.02(+0.57%)
Oct 27, 2021
3.540
3.560
3.520
3.530
1,519,176
-0.04(-1.12%)
Oct 26, 2021
3.590
3.550
3.570
368,042
+0.01(+0.28%)
Oct 25, 2021
3.510
3.560
3.490
3.560
558,221
-0.00(-0.14%)
Oct 22, 2021
3.600
3.600
3.560
3.565
184,330
-0.00(-0.14%)
Oct 21, 2021
3.580
3.580
3.560
3.570
1,245,363
-0.05(-1.38%)
Oct 20, 2021
3.584
3.640
3.570
3.620
526,029
-0.03(-0.82%)
Oct 19, 2021
3.637
3.660
3.630
3.650
860,188
+0.03(+0.97%)
Oct 18, 2021
3.610
3.630
3.580
3.615
2,696,041
+0.04(+0.98%)
Oct 15, 2021
3.580
3.600
3.530
3.580
303,570
+0.00(+0.06%)
Oct 14, 2021
3.580
3.610
3.550
3.578
316,702
+0.04(+1.07%)
Oct 13, 2021
3.467
3.560
3.460
3.540
275,055
+0.08(+2.31%)
Oct 12, 2021
3.480
3.490
3.460
3.460
395,018
-0.04(-1.28%)
Oct 11, 2021
3.540
3.540
3.490
3.505
560,570
-0.06(-1.54%)
Oct 08, 2021
3.580
3.580
3.510
3.560
389,169
+0.02(+0.56%)
Oct 07, 2021
3.588
3.588
3.530
3.540
416,600
+0.04(+1.14%)
Oct 06, 2021
3.450
3.510
3.450
3.500
394,679
-0.04(-1.13%)
Oct 05, 2021
3.530
3.560
3.500
3.540
386,748
-0.08(-2.07%)
Oct 04, 2021
3.655
3.690
3.600
3.615
361,530
-0.02(-0.69%)
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.