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
Takung Art Ltd
(NY:
TKAT
)
0.1997
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Sep 15, 2023
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 (%)
Apr 29, 2022
3.080
3.200
2.520
2.530
17,615,802
+0.11(+4.55%)
Apr 28, 2022
2.410
2.466
2.200
2.420
373,027
+0.07(+2.98%)
Apr 27, 2022
2.470
2.590
2.330
2.350
383,041
-0.07(-2.89%)
Apr 26, 2022
2.570
2.649
2.380
2.420
226,810
-0.17(-6.56%)
Apr 25, 2022
2.490
2.700
2.443
2.590
316,007
+0.07(+2.78%)
Apr 22, 2022
2.380
2.580
2.359
2.520
495,423
+0.14(+5.88%)
Apr 21, 2022
2.580
2.640
2.300
2.380
990,878
-0.21(-8.11%)
Apr 20, 2022
2.810
2.850
2.540
2.590
1,132,230
-0.19(-6.83%)
Apr 19, 2022
2.650
2.880
2.650
2.780
642,346
+0.12(+4.51%)
Apr 18, 2022
2.650
2.750
2.410
2.660
940,585
-0.11(-3.97%)
Apr 14, 2022
2.850
3.078
2.660
2.770
1,802,144
-0.06(-2.12%)
Apr 13, 2022
2.870
3.090
2.730
2.830
1,445,199
+0.01(+0.35%)
Apr 12, 2022
3.690
3.940
2.700
2.820
4,223,169
-0.90(-24.19%)
Apr 11, 2022
3.880
4.190
3.610
3.720
5,606,983
-0.19(-4.86%)
Apr 08, 2022
3.560
4.430
3.480
3.910
17,501,980
+0.49(+14.33%)
Apr 07, 2022
3.260
3.790
3.210
3.420
4,843,858
+0.05(+1.48%)
Apr 06, 2022
3.310
3.990
3.250
3.370
9,856,257
-0.07(-2.03%)
Apr 05, 2022
3.600
4.196
3.380
3.440
10,692,414
-0.46(-11.79%)
Apr 04, 2022
3.340
4.880
2.950
3.900
42,719,792
+0.26(+7.14%)
Apr 01, 2022
2.450
4.290
2.250
3.640
34,411,912
+1.39(+61.78%)
Mar 31, 2022
2.450
2.520
2.180
2.250
410,773
-0.16(-6.64%)
Mar 30, 2022
2.480
2.610
2.350
2.410
710,310
-0.03(-1.23%)
Mar 29, 2022
2.410
2.540
2.330
2.440
842,691
+0.06(+2.52%)
Mar 28, 2022
2.320
2.520
2.260
2.380
976,297
+0.11(+4.85%)
Mar 25, 2022
2.720
2.810
2.250
2.270
2,170,131
-0.39(-14.66%)
Mar 24, 2022
2.490
3.530
2.450
2.660
26,807,544
+0.21(+8.57%)
Mar 23, 2022
2.370
2.500
2.270
2.450
653,868
+0.04(+1.66%)
Mar 22, 2022
2.190
2.670
2.141
2.410
1,215,820
+0.21(+9.55%)
Mar 21, 2022
2.440
2.500
2.135
2.200
413,227
-0.22(-9.09%)
Mar 18, 2022
2.230
2.630
2.160
2.420
1,466,366
+0.02(+0.83%)
Mar 17, 2022
1.830
2.410
1.820
2.400
1,762,652
+0.57(+31.15%)
Mar 16, 2022
1.950
1.970
1.680
1.830
605,759
+0.03(+1.67%)
Mar 15, 2022
1.720
1.800
1.560
1.800
574,159
+0.09(+5.26%)
Mar 14, 2022
1.880
1.880
1.650
1.710
141,677
-0.09(-5.00%)
Mar 11, 2022
2.010
2.150
1.800
1.800
174,694
-0.22(-10.89%)
Mar 10, 2022
1.930
2.050
1.850
2.020
197,778
+0.09(+4.66%)
Mar 09, 2022
1.900
1.990
1.860
1.930
346,797
+0.12(+6.63%)
Mar 08, 2022
1.990
2.000
1.790
1.810
233,243
-0.03(-1.63%)
Mar 07, 2022
2.000
2.000
1.820
1.840
371,131
-0.24(-11.54%)
Mar 04, 2022
2.180
2.220
2.000
2.080
191,958
-0.14(-6.31%)
Mar 03, 2022
2.340
2.348
2.190
2.220
74,036
-0.04(-1.77%)
Mar 02, 2022
2.280
2.340
2.160
2.260
135,848
+0.04(+1.80%)
Mar 01, 2022
2.170
2.230
2.160
2.220
81,457
+0.05(+2.30%)
Feb 28, 2022
2.170
2.290
2.144
2.170
156,765
-0.01(-0.46%)
Feb 25, 2022
2.360
2.241
2.120
2.180
206,973
-0.07(-3.11%)
Feb 24, 2022
2.050
2.340
2.040
2.250
249,839
+0.02(+0.90%)
Feb 23, 2022
2.490
2.545
2.230
2.230
143,687
-0.26(-10.44%)
Feb 22, 2022
2.470
2.600
2.350
2.490
201,876
-0.04(-1.58%)
Feb 18, 2022
2.530
0
-0.17(-6.30%)
Feb 17, 2022
2.790
2.960
2.650
2.700
681,309
+0.01(+0.37%)
Feb 16, 2022
2.770
2.774
2.620
2.690
192,134
-0.06(-2.18%)
Feb 15, 2022
2.680
2.770
2.600
2.750
213,852
+0.07(+2.61%)
Feb 14, 2022
2.650
2.690
2.510
2.680
252,052
+0.08(+3.08%)
Feb 11, 2022
2.690
2.775
2.570
2.600
171,216
-0.09(-3.35%)
Feb 10, 2022
2.840
2.989
2.689
2.690
611,716
-0.14(-4.95%)
Feb 09, 2022
3.120
3.120
2.650
2.830
668,572
+0.01(+0.35%)
Feb 08, 2022
2.850
2.970
2.820
2.820
241,684
-0.04(-1.40%)
Feb 07, 2022
2.950
3.120
2.860
2.860
431,426
-0.12(-4.03%)
Feb 04, 2022
2.800
3.140
2.740
2.980
638,308
+0.18(+6.43%)
Feb 03, 2022
2.760
2.800
145,464
-0.10(-3.45%)
Feb 02, 2022
3.000
3.087
2.770
2.900
176,424
-0.12(-3.97%)
Feb 01, 2022
2.920
3.050
2.790
3.020
349,811
+0.20(+7.09%)
Jan 31, 2022
2.700
2.930
2.820
379,551
+0.13(+4.83%)
Jan 28, 2022
2.490
2.750
2.390
2.690
362,192
+0.17(+6.75%)
Jan 27, 2022
2.800
2.889
2.460
2.520
301,177
-0.13(-4.91%)
Jan 26, 2022
2.950
2.998
2.650
2.650
1,450,491
-0.13(-4.68%)
Jan 25, 2022
2.640
2.900
2.620
2.780
348,198
+0.01(+0.36%)
Jan 24, 2022
2.700
2.830
2.510
2.770
711,825
-0.12(-4.15%)
Jan 21, 2022
3.150
3.242
2.830
2.890
811,225
-0.40(-12.16%)
Jan 20, 2022
3.320
3.720
3.200
3.290
2,430,962
-0.04(-1.20%)
Jan 19, 2022
3.230
3.440
3.230
3.330
432,666
+0.08(+2.46%)
Jan 18, 2022
3.270
3.550
3.180
3.250
700,045
-0.15(-4.41%)
Jan 14, 2022
3.400
0
-0.40(-10.53%)
Jan 13, 2022
3.600
4.670
3.510
3.800
27,115,940
+0.30(+8.57%)
Jan 12, 2022
3.570
3.590
3.410
3.500
196,881
-0.07(-1.96%)
Jan 11, 2022
3.360
3.630
3.190
3.570
270,325
+0.21(+6.25%)
Jan 10, 2022
3.380
3.460
3.162
3.360
349,809
-0.01(-0.30%)
Jan 07, 2022
3.580
3.880
3.370
3.370
659,765
-0.09(-2.60%)
Jan 06, 2022
3.470
3.650
3.340
3.460
445,320
-0.04(-1.14%)
Jan 05, 2022
3.830
4.020
3.450
3.500
881,910
-0.38(-9.79%)
Jan 04, 2022
4.310
4.380
3.781
3.880
753,211
-0.29(-6.95%)
Jan 03, 2022
4.030
4.350
4.020
4.170
777,826
+0.12(+2.96%)
Dec 31, 2021
4.300
4.370
4.020
4.050
1,207,873
-0.26(-6.03%)
Dec 30, 2021
4.800
4.900
4.250
4.310
3,838,309
-0.90(-17.27%)
Dec 29, 2021
3.970
5.486
3.970
5.210
28,133,388
+1.40(+36.75%)
Dec 28, 2021
4.140
4.180
3.750
3.810
646,626
-0.53(-12.21%)
Dec 27, 2021
4.410
4.500
4.100
4.340
752,540
-0.15(-3.34%)
Dec 23, 2021
3.940
4.780
3.800
4.490
1,068,244
+0.51(+12.81%)
Dec 22, 2021
3.800
4.040
3.740
3.980
468,247
+0.22(+5.85%)
Dec 21, 2021
3.900
4.000
3.680
3.760
222,897
-0.13(-3.34%)
Dec 20, 2021
3.910
3.969
3.690
3.890
111,773
-0.02(-0.51%)
Dec 17, 2021
3.800
4.000
3.610
3.910
236,808
+0.08(+2.09%)
Dec 16, 2021
4.160
4.160
3.750
3.830
177,079
-0.21(-5.20%)
Dec 15, 2021
3.950
4.050
3.580
4.040
262,164
+0.04(+1.00%)
Dec 14, 2021
4.000
4.100
3.910
4.000
230,465
-0.11(-2.68%)
Dec 13, 2021
4.150
4.250
3.950
4.110
151,279
-0.12(-2.84%)
Dec 10, 2021
4.360
4.420
4.100
4.230
214,576
-0.04(-0.94%)
Dec 09, 2021
4.670
4.670
4.270
4.270
191,872
-0.36(-7.78%)
Dec 08, 2021
4.470
4.757
4.325
4.630
136,270
+0.13(+2.89%)
Dec 07, 2021
4.150
4.709
4.094
4.500
597,051
+0.46(+11.39%)
Dec 06, 2021
3.910
4.190
3.440
4.040
353,407
+0.07(+1.76%)
Dec 03, 2021
4.500
4.500
3.900
3.970
574,958
-0.51(-11.38%)
Dec 02, 2021
4.700
4.830
4.310
4.480
407,511
-0.25(-5.29%)
Dec 01, 2021
5.160
5.280
4.640
4.730
459,750
-0.37(-7.25%)
Nov 30, 2021
5.070
5.380
4.700
5.100
576,547
-0.13(-2.49%)
Nov 29, 2021
4.810
5.580
4.630
5.230
1,265,036
+0.52(+11.04%)
Nov 26, 2021
4.700
4.880
4.570
4.710
283,867
-0.38(-7.47%)
Nov 24, 2021
4.570
5.340
4.503
5.090
1,088,898
+0.33(+6.93%)
Nov 23, 2021
4.560
4.880
4.402
4.760
516,175
+0.11(+2.37%)
Nov 22, 2021
4.830
4.932
4.360
4.650
429,153
-0.17(-3.53%)
Nov 19, 2021
4.970
5.100
4.740
4.820
276,545
-0.29(-5.68%)
Nov 18, 2021
5.000
5.220
4.450
5.110
928,304
+0.21(+4.29%)
Nov 17, 2021
5.030
5.180
4.800
4.900
651,274
-0.19(-3.73%)
Nov 16, 2021
5.170
5.270
5.000
5.090
867,021
-0.26(-4.86%)
Nov 15, 2021
5.600
5.600
5.290
5.350
572,277
-0.03(-0.56%)
Nov 12, 2021
5.380
5.700
5.000
5.380
1,547,160
+0.08(+1.51%)
Nov 11, 2021
5.600
5.650
5.270
5.300
963,863
-0.45(-7.83%)
Nov 10, 2021
6.000
5.750
1,158,166
-0.28(-4.64%)
Nov 09, 2021
6.300
6.320
6.000
6.030
515,957
-0.24(-3.83%)
Nov 08, 2021
6.180
6.449
6.110
6.270
603,757
+0.12(+1.95%)
Nov 05, 2021
6.380
6.380
6.150
6.150
366,451
-0.19(-3.00%)
Nov 04, 2021
6.400
6.603
6.250
6.340
421,033
-0.18(-2.76%)
Nov 03, 2021
6.600
6.630
6.220
6.520
877,287
-0.02(-0.31%)
Nov 02, 2021
6.530
6.610
6.200
6.540
818,462
-0.04(-0.61%)
Nov 01, 2021
6.060
6.830
6.220
6.580
2,864,473
+0.55(+9.12%)
Oct 29, 2021
6.150
6.190
5.900
6.030
945,547
-0.16(-2.58%)
Oct 28, 2021
6.320
6.350
6.000
6.190
1,517,959
-0.09(-1.43%)
Oct 27, 2021
6.740
6.840
6.180
6.280
2,424,083
-0.71(-10.16%)
Oct 26, 2021
7.210
6.990
1,759,274
-0.15(-2.10%)
Oct 25, 2021
7.250
7.380
6.900
7.140
1,384,091
+0.07(+0.99%)
Oct 22, 2021
7.070
7.900
6.850
7.070
3,957,600
+0.13(+1.87%)
Oct 21, 2021
7.010
7.160
6.900
6.940
1,047,819
-0.11(-1.56%)
Oct 20, 2021
7.640
7.750
6.940
7.050
3,890,836
-0.61(-7.96%)
Oct 19, 2021
7.750
8.100
7.550
7.660
806,737
-0.15(-1.92%)
Oct 18, 2021
7.600
7.840
7.500
7.810
701,528
+0.07(+0.90%)
Oct 15, 2021
7.810
8.080
7.540
7.740
881,162
-0.25(-3.13%)
Oct 14, 2021
8.200
8.670
7.800
7.990
1,831,402
+0.20(+2.57%)
Oct 13, 2021
7.800
7.840
7.220
7.790
1,186,285
+0.23(+3.04%)
Oct 12, 2021
7.100
7.750
6.910
7.560
2,017,406
+0.49(+6.93%)
Oct 11, 2021
6.920
7.500
6.890
7.070
810,056
+0.08(+1.14%)
Oct 08, 2021
7.250
7.430
6.850
6.990
730,835
-0.12(-1.69%)
Oct 07, 2021
7.250
7.490
7.110
7.110
394,447
-0.14(-1.93%)
Oct 06, 2021
6.920
7.460
6.920
7.250
1,063,084
+0.16(+2.26%)
Oct 05, 2021
7.010
7.280
6.910
7.090
746,241
+0.15(+2.16%)
Oct 04, 2021
7.510
7.600
6.870
6.940
837,972
-0.66(-8.68%)
Oct 01, 2021
7.560
7.970
7.390
7.600
736,363
+0.02(+0.26%)
Sep 30, 2021
7.330
7.700
7.230
7.580
579,710
+0.21(+2.85%)
Sep 29, 2021
7.610
7.945
7.280
7.370
985,727
-0.08(-1.07%)
Sep 28, 2021
7.600
8.280
7.330
7.450
1,021,566
-0.36(-4.61%)
Sep 27, 2021
7.740
8.050
7.460
7.810
732,628
+0.19(+2.49%)
Sep 24, 2021
7.750
7.950
7.600
7.620
560,527
-0.50(-6.16%)
Sep 23, 2021
7.770
8.500
7.436
8.120
2,511,419
+0.43(+5.59%)
Sep 22, 2021
7.460
8.610
7.460
7.690
2,518,006
+0.40(+5.49%)
Sep 21, 2021
7.700
7.950
7.210
7.290
565,101
-0.18(-2.41%)
Sep 20, 2021
8.270
8.390
7.400
7.470
1,301,814
-1.30(-14.82%)
Sep 17, 2021
9.270
9.450
8.710
8.770
885,671
-0.61(-6.50%)
Sep 16, 2021
8.860
9.450
8.558
9.380
2,084,997
+0.67(+7.69%)
Sep 15, 2021
8.720
9.030
8.350
8.710
1,058,565
-0.03(-0.34%)
Sep 14, 2021
9.400
9.800
8.650
8.740
1,738,661
-0.56(-6.02%)
Sep 13, 2021
8.980
10.30
8.500
9.300
6,265,735
+0.31(+3.45%)
Sep 10, 2021
9.080
9.380
8.740
8.990
1,097,090
-0.18(-1.96%)
Sep 09, 2021
8.820
9.640
8.690
9.170
2,252,687
+0.27(+3.03%)
Sep 08, 2021
8.970
10.54
8.230
8.900
6,795,193
-0.22(-2.41%)
Sep 07, 2021
9.310
9.950
8.620
9.120
1,922,553
+0.16(+1.79%)
Sep 03, 2021
11.04
11.64
8.800
8.960
3,909,582
-2.18(-19.57%)
Sep 02, 2021
12.68
14.85
11.04
11.14
10,994,704
-1.86(-14.31%)
Sep 01, 2021
11.58
13.12
11.01
13.00
7,029,124
+1.32(+11.30%)
Aug 31, 2021
10.10
12.20
9.900
11.68
9,564,701
+1.20(+11.45%)
Aug 30, 2021
10.65
11.07
9.540
10.48
4,756,241
-0.77(-6.84%)
Aug 27, 2021
12.75
13.23
10.03
11.25
28,603,564
+0.35(+3.21%)
Aug 26, 2021
9.800
14.23
9.770
10.90
57,299,596
-0.11(-1.00%)
Aug 25, 2021
6.810
12.73
6.510
11.01
76,665,032
+3.97(+56.39%)
Aug 24, 2021
5.600
8.980
5.600
7.040
80,073,272
+1.54(+28.00%)
Aug 23, 2021
5.370
5.760
5.110
5.500
934,399
+0.27(+5.16%)
Aug 20, 2021
5.000
5.410
4.710
5.230
1,520,076
+0.33(+6.73%)
Aug 19, 2021
5.070
5.320
4.840
4.900
1,056,590
-0.29(-5.59%)
Aug 18, 2021
5.220
5.760
5.120
5.190
1,211,913
-0.02(-0.38%)
Aug 17, 2021
5.710
5.878
5.090
5.210
1,165,232
-0.69(-11.69%)
Aug 16, 2021
6.110
6.190
5.770
5.900
593,415
-0.27(-4.38%)
Aug 13, 2021
6.580
6.580
6.090
6.170
979,724
-0.36(-5.51%)
Aug 12, 2021
6.740
6.880
6.460
6.530
649,450
-0.36(-5.22%)
Aug 11, 2021
7.410
7.410
6.650
6.890
900,455
-0.31(-4.31%)
Aug 10, 2021
6.790
7.280
6.590
7.200
2,028,617
+0.42(+6.19%)
Aug 09, 2021
6.460
7.080
6.460
6.780
1,741,131
+0.48(+7.62%)
Aug 06, 2021
6.520
6.720
6.250
6.300
938,011
-0.37(-5.55%)
Aug 05, 2021
6.510
6.910
6.378
6.670
2,250,801
+0.18(+2.77%)
Aug 04, 2021
6.930
7.475
6.230
6.490
2,669,650
-0.49(-7.02%)
Aug 03, 2021
7.720
7.750
6.850
6.980
3,660,702
-1.08(-13.40%)
Aug 02, 2021
6.900
9.230
6.900
8.060
13,108,785
+1.18(+17.15%)
Jul 30, 2021
6.400
7.750
6.200
6.880
5,638,508
+0.38(+5.85%)
Jul 29, 2021
6.140
6.750
6.010
6.500
1,328,408
+0.24(+3.83%)
Jul 28, 2021
6.050
6.689
6.000
6.260
1,678,099
+0.46(+7.93%)
Jul 27, 2021
6.680
6.810
5.740
5.800
1,190,649
-1.16(-16.67%)
Jul 26, 2021
6.200
7.840
5.810
6.960
6,280,772
+1.02(+17.17%)
Jul 23, 2021
6.320
6.493
5.820
5.940
684,716
-0.56(-8.62%)
Jul 22, 2021
7.110
7.180
6.430
6.500
930,714
-0.65(-9.09%)
Jul 21, 2021
6.410
7.700
6.320
7.150
3,185,289
+0.72(+11.20%)
Jul 20, 2021
7.130
7.330
6.220
6.430
1,681,710
-0.87(-11.92%)
Jul 19, 2021
7.260
7.480
6.910
7.300
1,714,095
-0.61(-7.71%)
Jul 16, 2021
7.570
8.500
7.350
7.910
6,355,967
+0.39(+5.19%)
Jul 15, 2021
7.110
9.300
6.720
7.520
33,535,856
+0.60(+8.67%)
Jul 14, 2021
7.910
8.112
6.870
6.920
1,511,429
-1.11(-13.82%)
Jul 13, 2021
9.460
9.550
7.610
8.030
3,130,323
-1.52(-15.92%)
Jul 12, 2021
10.12
10.22
9.270
9.550
762,732
-0.64(-6.28%)
Jul 09, 2021
11.90
11.94
10.02
10.19
1,542,757
-1.67(-14.08%)
Jul 08, 2021
11.52
12.67
11.05
11.86
961,403
-0.52(-4.20%)
Jul 07, 2021
14.07
14.25
12.01
12.38
558,889
-1.69(-12.01%)
Jul 06, 2021
15.09
15.16
14.00
14.07
412,347
-1.21(-7.92%)
Jul 02, 2021
15.67
16.00
14.82
15.28
304,475
-0.47(-2.98%)
Jul 01, 2021
16.33
16.60
15.55
15.75
367,899
-0.88(-5.29%)
Jun 30, 2021
16.92
16.92
16.11
16.63
364,204
-0.26(-1.54%)
Jun 29, 2021
16.82
18.30
16.50
16.89
1,505,743
+0.19(+1.14%)
Jun 28, 2021
16.65
17.29
16.24
16.70
523,860
+0.20(+1.21%)
Jun 25, 2021
16.70
17.48
16.40
16.50
500,329
-0.16(-0.96%)
Jun 24, 2021
17.11
17.29
16.55
16.66
455,334
-0.06(-0.36%)
Jun 23, 2021
16.58
18.26
16.20
16.72
1,001,653
+0.30(+1.83%)
Jun 22, 2021
17.06
17.19
15.85
16.42
444,710
-0.99(-5.69%)
Jun 21, 2021
17.26
17.60
16.64
17.41
543,161
-0.04(-0.23%)
Jun 18, 2021
17.15
17.57
16.71
17.45
588,431
+0.14(+0.81%)
Jun 17, 2021
17.80
18.60
17.11
17.31
691,544
-0.69(-3.83%)
Jun 16, 2021
17.84
18.40
17.25
18.00
652,423
-0.04(-0.22%)
Jun 15, 2021
19.42
19.50
17.85
18.04
974,069
-1.38(-7.11%)
Jun 14, 2021
19.94
22.68
19.32
19.42
1,683,755
-1.08(-5.27%)
Jun 11, 2021
19.86
21.39
19.05
20.50
2,242,816
+1.56(+8.24%)
Jun 10, 2021
20.37
23.69
18.80
18.94
2,812,848
-2.99(-13.63%)
Jun 09, 2021
18.25
24.31
18.21
21.93
8,680,076
+3.60(+19.64%)
Jun 08, 2021
18.99
20.72
18.33
18.33
1,420,609
-1.20(-6.14%)
Jun 07, 2021
17.99
20.25
17.11
19.53
1,716,965
+1.57(+8.74%)
Jun 04, 2021
18.38
19.48
17.52
17.96
771,865
-0.24(-1.32%)
Jun 03, 2021
18.50
20.49
17.81
18.20
1,287,275
-0.60(-3.19%)
Jun 02, 2021
20.55
21.23
18.02
18.80
2,398,256
-2.45(-11.53%)
Jun 01, 2021
17.24
21.25
16.60
21.25
2,156,991
+4.11(+23.98%)
May 28, 2021
18.50
18.61
16.51
17.14
896,099
-0.57(-3.22%)
May 27, 2021
19.51
19.87
17.31
17.71
1,529,234
-1.60(-8.29%)
May 26, 2021
16.61
21.90
16.58
19.31
8,029,985
+3.63(+23.15%)
May 25, 2021
16.25
16.30
15.04
15.68
472,657
-0.37(-2.31%)
May 24, 2021
17.40
17.77
14.63
16.05
938,556
-1.32(-7.60%)
May 21, 2021
19.94
20.33
17.00
17.37
803,300
-2.63(-13.15%)
May 20, 2021
19.86
22.90
19.70
20.00
1,248,219
+0.40(+2.04%)
May 19, 2021
19.53
20.50
19.19
19.60
520,119
-1.91(-8.88%)
May 18, 2021
21.30
22.30
20.64
21.51
467,095
-0.42(-1.92%)
May 17, 2021
21.05
22.45
20.62
21.93
515,066
+0.43(+2.00%)
May 14, 2021
21.45
23.64
20.34
21.50
1,007,773
+1.26(+6.23%)
May 13, 2021
21.62
22.65
19.32
20.24
400,727
-1.39(-6.43%)
May 12, 2021
22.49
26.50
20.88
21.63
1,378,238
-0.47(-2.13%)
May 11, 2021
20.30
23.87
20.30
22.10
407,786
+0.13(+0.59%)
May 10, 2021
24.20
24.73
21.33
21.97
376,793
-2.05(-8.53%)
May 07, 2021
24.40
26.90
24.02
24.02
476,342
-0.20(-0.83%)
May 06, 2021
27.66
27.98
23.99
24.22
526,058
-3.45(-12.47%)
May 05, 2021
29.13
30.61
27.66
27.67
538,704
-2.93(-9.58%)
May 04, 2021
27.83
32.40
25.57
30.60
1,413,109
+1.55(+5.34%)
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.