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
Arlo Technologies Inc
(NY:
ARLO
)
12.03
+0.12 (+1.01%)
Streaming Delayed Price
Updated: 10:07 AM EDT, May 20, 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 (%)
Apr 29, 2022
7.760
7.970
7.710
7.740
769,908
-0.04(-0.51%)
Apr 28, 2022
7.620
7.795
7.390
7.780
428,435
+0.26(+3.46%)
Apr 27, 2022
7.530
7.700
7.480
7.520
514,679
-0.04(-0.53%)
Apr 26, 2022
7.940
8.050
7.520
7.560
512,757
-0.42(-5.26%)
Apr 25, 2022
7.630
8.000
7.630
7.980
717,340
+0.22(+2.84%)
Apr 22, 2022
7.750
7.950
7.700
7.760
638,835
-0.06(-0.77%)
Apr 21, 2022
8.280
8.369
7.775
7.820
808,158
-0.45(-5.44%)
Apr 20, 2022
8.540
8.540
8.260
8.270
597,169
-0.17(-2.01%)
Apr 19, 2022
8.550
8.675
8.420
8.440
419,680
-0.06(-0.71%)
Apr 18, 2022
8.430
8.590
8.310
8.500
472,793
+0.06(+0.71%)
Apr 14, 2022
8.600
8.660
8.440
8.440
605,009
-0.16(-1.86%)
Apr 13, 2022
8.310
8.680
8.220
8.600
572,586
+0.32(+3.86%)
Apr 12, 2022
8.470
8.620
8.280
8.280
533,901
-0.04(-0.48%)
Apr 11, 2022
8.290
8.400
8.170
8.320
470,986
-0.05(-0.60%)
Apr 08, 2022
8.530
8.550
8.340
8.370
374,580
-0.19(-2.22%)
Apr 07, 2022
8.530
8.720
8.370
8.560
586,301
+0.06(+0.71%)
Apr 06, 2022
8.760
8.860
8.220
8.500
1,275,138
-0.35(-3.95%)
Apr 05, 2022
9.230
9.285
8.725
8.850
686,600
-0.35(-3.80%)
Apr 04, 2022
8.850
9.200
8.810
9.200
512,101
+0.43(+4.90%)
Apr 01, 2022
8.900
9.100
8.640
8.770
992,914
-0.09(-1.02%)
Mar 31, 2022
8.780
8.955
8.687
8.860
2,026,058
+0.08(+0.91%)
Mar 30, 2022
9.000
9.050
8.770
8.780
616,106
-0.30(-3.30%)
Mar 29, 2022
8.700
9.190
8.700
9.080
905,268
+0.47(+5.46%)
Mar 28, 2022
8.720
8.770
8.510
8.610
771,793
-0.14(-1.60%)
Mar 25, 2022
8.930
9.180
8.500
8.750
1,005,300
-0.12(-1.35%)
Mar 24, 2022
8.910
9.190
8.690
8.870
933,730
-0.04(-0.45%)
Mar 23, 2022
9.000
9.270
8.890
8.910
579,585
-0.20(-2.20%)
Mar 22, 2022
9.170
9.340
9.060
9.110
706,255
-0.02(-0.22%)
Mar 21, 2022
9.490
9.600
9.020
9.130
858,036
-0.38(-4.00%)
Mar 18, 2022
9.560
9.680
9.360
9.510
942,828
-0.02(-0.21%)
Mar 17, 2022
9.500
9.740
9.400
9.530
1,157,991
-0.01(-0.10%)
Mar 16, 2022
9.490
9.760
9.220
9.540
810,786
+0.21(+2.25%)
Mar 15, 2022
9.120
9.400
8.970
9.330
746,971
+0.21(+2.30%)
Mar 14, 2022
9.770
9.880
9.090
9.120
966,197
-0.62(-6.37%)
Mar 11, 2022
10.29
10.74
9.693
9.740
1,075,969
-0.47(-4.60%)
Mar 10, 2022
10.22
10.38
10.08
10.21
562,987
-0.10(-0.97%)
Mar 09, 2022
10.48
10.62
10.27
10.31
991,217
+0.13(+1.28%)
Mar 08, 2022
10.28
10.48
10.03
10.18
1,076,070
-0.09(-0.88%)
Mar 07, 2022
10.70
11.10
10.24
10.27
1,282,780
-0.50(-4.64%)
Mar 04, 2022
11.33
11.53
10.58
10.77
2,370,444
-0.55(-4.86%)
Mar 03, 2022
11.05
11.79
11.03
11.32
4,140,995
+0.13(+1.16%)
Mar 02, 2022
9.990
11.50
9.835
11.19
7,739,109
+2.51(+28.92%)
Mar 01, 2022
9.200
9.330
8.570
8.680
1,398,556
-0.60(-6.47%)
Feb 28, 2022
8.850
9.320
8.820
9.280
1,232,900
+0.30(+3.34%)
Feb 25, 2022
8.790
8.990
8.570
8.980
854,402
+0.19(+2.16%)
Feb 24, 2022
7.910
8.800
7.790
8.790
1,056,093
+0.50(+6.03%)
Feb 23, 2022
8.590
8.590
8.260
8.290
700,147
-0.21(-2.47%)
Feb 22, 2022
8.570
8.738
8.430
8.500
749,362
-0.17(-1.96%)
Feb 18, 2022
8.670
0
-0.30(-3.34%)
Feb 17, 2022
9.100
9.160
8.925
8.970
595,183
-0.29(-3.13%)
Feb 16, 2022
9.160
9.330
9.110
9.260
426,895
+0.06(+0.65%)
Feb 15, 2022
8.890
9.210
8.840
9.200
665,715
+0.47(+5.38%)
Feb 14, 2022
8.510
8.840
8.460
8.730
372,166
+0.18(+2.11%)
Feb 11, 2022
8.830
8.890
8.475
8.550
505,510
-0.20(-2.29%)
Feb 10, 2022
8.650
9.020
8.520
8.750
689,651
-0.18(-2.02%)
Feb 09, 2022
8.940
9.000
8.840
8.930
603,882
+0.13(+1.48%)
Feb 08, 2022
8.450
8.830
8.420
8.800
463,630
+0.32(+3.77%)
Feb 07, 2022
8.700
8.960
8.470
8.480
657,228
-0.23(-2.64%)
Feb 04, 2022
8.233
8.770
8.233
8.710
811,025
+0.45(+5.45%)
Feb 03, 2022
8.240
8.080
8.260
882,267
-0.15(-1.78%)
Feb 02, 2022
8.730
8.840
8.305
8.410
815,476
-0.23(-2.66%)
Feb 01, 2022
8.710
8.780
8.410
8.640
653,457
-0.05(-0.58%)
Jan 31, 2022
8.220
8.710
8.690
1,063,383
+0.41(+4.95%)
Jan 28, 2022
7.630
8.280
7.600
8.280
1,207,899
+0.70(+9.23%)
Jan 27, 2022
8.090
8.270
7.555
7.580
1,579,348
-0.46(-5.72%)
Jan 26, 2022
8.300
8.420
7.950
8.040
895,026
-0.06(-0.74%)
Jan 25, 2022
8.080
8.210
7.920
8.100
1,142,126
-0.06(-0.74%)
Jan 24, 2022
7.990
8.160
7.490
8.160
1,625,698
-0.05(-0.61%)
Jan 21, 2022
8.490
8.575
8.160
8.210
1,094,288
-0.40(-4.65%)
Jan 20, 2022
9.090
9.220
8.600
8.610
1,020,023
-0.40(-4.44%)
Jan 19, 2022
9.240
9.365
8.960
9.010
841,834
-0.18(-1.96%)
Jan 18, 2022
9.500
9.545
9.170
9.190
657,625
-0.47(-4.87%)
Jan 14, 2022
9.660
0
-0.07(-0.72%)
Jan 13, 2022
9.700
9.890
9.680
9.730
653,282
+0.05(+0.52%)
Jan 12, 2022
9.890
10.03
9.670
9.680
805,358
-0.07(-0.72%)
Jan 11, 2022
9.670
9.760
9.420
9.750
1,373,804
+0.18(+1.88%)
Jan 10, 2022
9.660
9.690
9.340
9.570
1,018,188
-0.17(-1.75%)
Jan 07, 2022
10.17
10.27
9.730
9.740
1,264,942
-0.48(-4.70%)
Jan 06, 2022
10.15
10.55
10.08
10.22
1,179,458
+0.03(+0.29%)
Jan 05, 2022
10.64
10.76
10.14
10.19
1,191,021
-0.41(-3.87%)
Jan 04, 2022
10.37
10.66
10.36
10.60
1,122,579
+0.21(+2.02%)
Jan 03, 2022
10.55
10.86
10.31
10.39
1,094,011
-0.10(-0.95%)
Dec 31, 2021
10.49
10.88
10.41
10.49
1,574,101
+0.03(+0.29%)
Dec 30, 2021
10.21
10.75
10.21
10.46
1,650,583
+0.23(+2.25%)
Dec 29, 2021
10.20
10.44
10.10
10.23
1,365,672
+0.05(+0.49%)
Dec 28, 2021
10.40
10.73
10.06
10.18
1,139,684
-0.20(-1.93%)
Dec 27, 2021
10.28
10.63
10.22
10.38
1,661,984
+0.17(+1.67%)
Dec 23, 2021
10.24
10.49
10.01
10.21
1,182,487
+0.00(+0.00%)
Dec 22, 2021
10.09
10.40
10.06
10.21
1,058,935
+0.09(+0.89%)
Dec 21, 2021
9.800
10.20
9.750
10.12
1,255,866
+0.46(+4.76%)
Dec 20, 2021
9.180
9.660
9.100
9.660
1,264,781
+0.32(+3.43%)
Dec 17, 2021
8.770
9.645
8.750
9.340
3,426,503
+0.51(+5.78%)
Dec 16, 2021
8.980
9.390
8.811
8.830
1,332,770
+0.00(+0.00%)
Dec 15, 2021
8.530
8.870
8.460
8.830
1,377,560
+0.28(+3.27%)
Dec 14, 2021
8.850
9.040
8.520
8.550
717,298
-0.39(-4.36%)
Dec 13, 2021
9.050
9.340
8.740
8.940
1,125,065
-0.09(-1.00%)
Dec 10, 2021
9.300
9.570
8.970
9.030
800,067
-0.21(-2.27%)
Dec 09, 2021
8.860
9.290
8.850
9.240
1,739,791
+0.30(+3.36%)
Dec 08, 2021
8.640
9.005
8.440
8.940
974,188
+0.34(+3.95%)
Dec 07, 2021
8.330
8.780
8.330
8.600
1,841,610
+0.38(+4.62%)
Dec 06, 2021
8.000
8.280
7.700
8.220
1,117,849
+0.30(+3.79%)
Dec 03, 2021
7.920
7.990
7.720
7.920
1,220,117
+0.01(+0.13%)
Dec 02, 2021
7.550
7.920
7.435
7.910
1,017,195
+0.40(+5.33%)
Dec 01, 2021
7.910
8.040
7.500
7.510
1,582,413
-0.24(-3.10%)
Nov 30, 2021
7.850
7.944
7.657
7.750
757,281
-0.17(-2.15%)
Nov 29, 2021
8.080
8.120
7.865
7.920
622,029
+0.01(+0.13%)
Nov 26, 2021
8.100
8.110
7.810
7.910
692,509
-0.35(-4.24%)
Nov 24, 2021
8.250
8.310
8.040
8.260
610,916
-0.01(-0.12%)
Nov 23, 2021
7.960
8.410
7.960
8.270
2,095,290
+0.23(+2.86%)
Nov 22, 2021
7.925
8.150
7.815
8.040
908,062
+0.14(+1.77%)
Nov 19, 2021
7.820
7.920
7.820
7.900
595,711
-0.01(-0.13%)
Nov 18, 2021
8.150
7.920
7.830
7.910
813,768
-0.24(-2.94%)
Nov 17, 2021
8.160
8.390
8.030
8.150
1,257,396
-0.05(-0.61%)
Nov 16, 2021
7.600
8.240
7.590
8.200
1,377,724
+0.61(+8.04%)
Nov 15, 2021
7.800
7.849
7.530
7.590
654,411
-0.16(-2.06%)
Nov 12, 2021
7.860
7.910
7.620
7.750
601,122
-0.06(-0.77%)
Nov 11, 2021
7.720
8.105
7.630
7.810
1,182,000
+0.39(+5.26%)
Nov 10, 2021
7.360
7.420
2,110,065
+0.41(+5.85%)
Nov 09, 2021
6.930
7.030
6.740
7.010
767,356
+0.07(+1.01%)
Nov 08, 2021
6.930
7.000
6.830
6.940
525,927
+0.00(+0.00%)
Nov 05, 2021
6.840
7.020
6.790
6.940
711,825
+0.19(+2.81%)
Nov 04, 2021
6.790
6.960
6.710
6.750
463,182
-0.03(-0.44%)
Nov 03, 2021
6.690
6.790
6.570
6.780
394,437
+0.12(+1.80%)
Nov 02, 2021
6.880
6.900
6.550
6.660
506,984
-0.26(-3.76%)
Nov 01, 2021
6.920
6.970
6.860
6.920
430,202
+0.02(+0.29%)
Oct 29, 2021
6.810
6.950
6.800
6.900
382,095
+0.06(+0.88%)
Oct 28, 2021
6.640
6.850
6.610
6.840
342,718
+0.22(+3.32%)
Oct 27, 2021
6.640
6.750
6.610
6.620
417,402
-0.02(-0.30%)
Oct 26, 2021
6.710
6.630
6.640
567,531
-0.06(-0.90%)
Oct 25, 2021
6.460
6.700
6.420
6.700
425,940
+0.21(+3.24%)
Oct 22, 2021
6.520
6.540
6.420
6.490
466,603
-0.09(-1.37%)
Oct 21, 2021
6.580
6.680
6.550
6.580
389,435
-0.03(-0.45%)
Oct 20, 2021
6.610
6.680
6.550
6.610
420,880
+0.03(+0.46%)
Oct 19, 2021
6.520
6.610
6.441
6.580
704,809
+0.08(+1.23%)
Oct 18, 2021
6.480
6.570
6.480
6.500
246,467
+0.01(+0.15%)
Oct 15, 2021
6.500
6.640
6.460
6.490
496,806
+0.04(+0.62%)
Oct 14, 2021
6.400
6.480
6.340
6.450
393,143
+0.18(+2.87%)
Oct 13, 2021
6.370
6.450
6.220
6.270
554,382
-0.05(-0.79%)
Oct 12, 2021
6.380
6.559
6.320
6.320
585,029
-0.09(-1.40%)
Oct 11, 2021
6.410
6.560
6.400
6.410
373,761
-0.02(-0.31%)
Oct 08, 2021
6.510
6.550
6.420
6.430
267,520
-0.07(-1.08%)
Oct 07, 2021
6.330
6.545
6.330
6.500
370,926
+0.27(+4.33%)
Oct 06, 2021
6.210
6.390
6.140
6.230
891,301
+0.00(+0.00%)
Oct 05, 2021
6.320
6.360
6.220
6.230
595,400
-0.07(-1.11%)
Oct 04, 2021
6.400
6.400
6.250
6.300
646,745
-0.15(-2.33%)
Oct 01, 2021
6.430
6.490
6.300
6.450
575,448
+0.04(+0.62%)
Sep 30, 2021
6.390
6.470
6.260
6.410
867,277
+0.04(+0.63%)
Sep 29, 2021
6.390
6.450
6.255
6.370
624,060
+0.01(+0.16%)
Sep 28, 2021
6.610
6.630
6.350
6.360
662,566
-0.31(-4.65%)
Sep 27, 2021
6.480
6.720
6.460
6.670
448,461
+0.18(+2.77%)
Sep 24, 2021
6.460
6.585
6.425
6.490
445,533
-0.01(-0.15%)
Sep 23, 2021
6.340
6.530
6.310
6.500
458,474
+0.16(+2.52%)
Sep 22, 2021
6.300
6.440
6.300
6.340
524,754
+0.05(+0.79%)
Sep 21, 2021
6.350
6.410
6.260
6.290
531,361
-0.02(-0.32%)
Sep 20, 2021
6.430
6.530
6.255
6.310
869,732
-0.32(-4.83%)
Sep 17, 2021
6.460
6.890
6.460
6.630
2,345,485
+0.20(+3.11%)
Sep 16, 2021
6.300
6.440
6.255
6.430
624,909
+0.11(+1.74%)
Sep 15, 2021
6.260
6.345
6.250
6.320
502,463
+0.04(+0.64%)
Sep 14, 2021
6.500
6.540
6.240
6.280
956,809
-0.18(-2.79%)
Sep 13, 2021
6.350
6.500
6.300
6.460
533,354
+0.14(+2.22%)
Sep 10, 2021
6.370
6.550
6.300
6.320
651,022
-0.05(-0.78%)
Sep 09, 2021
6.090
6.430
6.090
6.370
824,832
+0.27(+4.43%)
Sep 08, 2021
6.210
6.225
6.090
6.100
512,916
-0.12(-1.93%)
Sep 07, 2021
6.340
6.390
6.220
6.220
452,836
-0.07(-1.11%)
Sep 03, 2021
6.320
6.440
6.290
6.290
376,559
-0.09(-1.41%)
Sep 02, 2021
6.290
6.500
6.270
6.380
532,726
+0.12(+1.92%)
Sep 01, 2021
6.210
6.285
6.150
6.260
537,149
+0.06(+0.97%)
Aug 31, 2021
6.090
6.260
6.090
6.200
723,187
+0.08(+1.31%)
Aug 30, 2021
6.090
6.150
6.050
6.120
458,342
+0.03(+0.49%)
Aug 27, 2021
5.910
6.110
5.910
6.090
990,712
+0.17(+2.87%)
Aug 26, 2021
6.070
6.185
5.910
5.920
694,615
-0.18(-2.95%)
Aug 25, 2021
5.980
6.220
5.960
6.100
822,719
+0.12(+2.01%)
Aug 24, 2021
5.900
6.020
5.884
5.980
496,372
+0.10(+1.70%)
Aug 23, 2021
5.790
5.940
5.780
5.880
529,536
+0.15(+2.62%)
Aug 20, 2021
5.530
5.785
5.520
5.730
635,183
+0.17(+3.06%)
Aug 19, 2021
5.600
5.670
5.520
5.560
594,802
-0.12(-2.11%)
Aug 18, 2021
5.630
5.800
5.575
5.680
530,991
+0.10(+1.79%)
Aug 17, 2021
5.700
5.760
5.570
5.580
952,937
-0.20(-3.46%)
Aug 16, 2021
5.970
5.990
5.780
5.780
708,012
-0.19(-3.18%)
Aug 13, 2021
6.140
6.190
5.960
5.970
498,464
-0.15(-2.45%)
Aug 12, 2021
6.050
6.160
5.990
6.120
646,811
+0.01(+0.16%)
Aug 11, 2021
6.230
6.295
6.055
6.110
870,383
-0.14(-2.24%)
Aug 10, 2021
6.080
6.335
6.066
6.250
1,065,714
+0.17(+2.80%)
Aug 09, 2021
5.900
6.120
5.850
6.080
979,609
+0.10(+1.67%)
Aug 06, 2021
5.990
6.040
5.820
5.980
992,882
-0.05(-0.83%)
Aug 05, 2021
6.080
6.080
5.500
6.030
2,628,618
-0.09(-1.47%)
Aug 04, 2021
6.100
6.232
6.050
6.120
906,551
-0.07(-1.13%)
Aug 03, 2021
6.290
6.310
6.140
6.190
676,436
-0.05(-0.80%)
Aug 02, 2021
6.130
6.270
6.115
6.240
650,752
+0.13(+2.13%)
Jul 30, 2021
6.230
6.320
6.095
6.110
572,029
-0.18(-2.86%)
Jul 29, 2021
6.320
6.410
6.230
6.290
507,288
+0.01(+0.16%)
Jul 28, 2021
6.140
6.390
6.130
6.280
611,330
+0.15(+2.45%)
Jul 27, 2021
6.250
6.300
5.920
6.130
951,320
-0.19(-3.01%)
Jul 26, 2021
6.270
6.410
6.218
6.320
610,334
+0.08(+1.28%)
Jul 23, 2021
6.260
6.305
6.130
6.240
560,984
-0.04(-0.64%)
Jul 22, 2021
6.610
6.620
6.260
6.280
722,307
-0.36(-5.42%)
Jul 21, 2021
6.210
6.697
6.210
6.640
1,258,409
+0.38(+6.07%)
Jul 20, 2021
6.160
6.380
6.040
6.260
1,053,665
+0.12(+1.95%)
Jul 19, 2021
5.760
6.240
5.725
6.140
1,398,361
+0.20(+3.37%)
Jul 16, 2021
6.370
6.420
5.940
5.940
1,820,848
-0.45(-7.04%)
Jul 15, 2021
6.990
7.000
6.260
6.390
5,489,925
+0.42(+7.04%)
Jul 14, 2021
6.040
6.150
5.910
5.970
1,446,688
-0.06(-1.00%)
Jul 13, 2021
6.220
6.241
6.020
6.030
475,585
-0.28(-4.44%)
Jul 12, 2021
6.210
6.310
6.060
6.310
369,433
+0.04(+0.64%)
Jul 09, 2021
6.270
6.290
6.115
6.270
383,800
+0.04(+0.64%)
Jul 08, 2021
6.250
6.370
6.085
6.230
619,093
-0.19(-2.96%)
Jul 07, 2021
6.550
6.550
6.325
6.420
513,168
-0.16(-2.43%)
Jul 06, 2021
6.740
6.770
6.500
6.580
363,958
-0.08(-1.20%)
Jul 02, 2021
6.870
6.872
6.620
6.660
431,498
-0.13(-1.91%)
Jul 01, 2021
6.780
6.880
6.700
6.790
557,724
+0.02(+0.30%)
Jun 30, 2021
6.830
6.875
6.710
6.770
304,256
-0.10(-1.46%)
Jun 29, 2021
7.010
7.110
6.840
6.870
311,391
-0.16(-2.28%)
Jun 28, 2021
7.130
7.240
6.880
7.030
591,065
-0.09(-1.26%)
Jun 25, 2021
7.250
7.290
7.100
7.120
3,981,321
-0.09(-1.25%)
Jun 24, 2021
7.330
7.368
7.080
7.210
485,799
-0.12(-1.64%)
Jun 23, 2021
7.290
7.350
7.140
7.330
900,655
+0.13(+1.81%)
Jun 22, 2021
6.950
7.200
6.840
7.200
476,803
+0.23(+3.30%)
Jun 21, 2021
7.010
7.030
6.750
6.970
755,353
-0.05(-0.71%)
Jun 18, 2021
7.260
7.340
6.920
7.020
1,133,399
-0.35(-4.75%)
Jun 17, 2021
7.090
7.568
7.010
7.370
1,199,228
+0.29(+4.10%)
Jun 16, 2021
6.880
7.080
6.750
7.080
807,380
+0.19(+2.76%)
Jun 15, 2021
6.920
6.955
6.760
6.890
438,336
+0.00(+0.00%)
Jun 14, 2021
6.890
7.060
6.850
6.890
869,043
+0.03(+0.44%)
Jun 11, 2021
6.850
6.930
6.800
6.860
301,084
+0.07(+1.03%)
Jun 10, 2021
6.930
6.970
6.730
6.790
363,423
-0.10(-1.45%)
Jun 09, 2021
7.080
7.140
6.840
6.890
639,816
-0.09(-1.29%)
Jun 08, 2021
6.750
7.120
6.730
6.980
952,028
+0.29(+4.33%)
Jun 07, 2021
6.510
6.690
6.420
6.690
514,834
+0.15(+2.29%)
Jun 04, 2021
6.630
6.710
6.520
6.540
364,419
-0.03(-0.46%)
Jun 03, 2021
6.660
6.780
6.545
6.570
482,862
-0.21(-3.10%)
Jun 02, 2021
6.740
6.790
6.610
6.780
937,247
+0.06(+0.89%)
Jun 01, 2021
6.790
6.870
6.470
6.720
582,293
+0.01(+0.15%)
May 28, 2021
6.750
6.900
6.680
6.710
448,714
-0.04(-0.59%)
May 27, 2021
6.900
6.900
6.605
6.750
634,121
-0.17(-2.46%)
May 26, 2021
6.710
7.100
6.670
6.920
1,001,774
+0.27(+4.06%)
May 25, 2021
6.400
6.670
6.350
6.650
791,017
+0.27(+4.23%)
May 24, 2021
6.420
6.480
6.300
6.380
391,142
-0.02(-0.31%)
May 21, 2021
6.410
6.680
6.380
6.400
624,226
+0.06(+0.95%)
May 20, 2021
6.240
6.350
6.140
6.340
671,839
+0.08(+1.28%)
May 19, 2021
6.170
6.360
6.150
6.260
829,699
-0.07(-1.11%)
May 18, 2021
6.330
6.520
6.220
6.330
715,580
+0.06(+0.96%)
May 17, 2021
6.120
6.330
6.100
6.270
534,604
+0.11(+1.79%)
May 14, 2021
5.860
6.170
5.855
6.160
934,217
+0.38(+6.57%)
May 13, 2021
6.090
6.220
5.481
5.780
1,615,473
-0.23(-3.83%)
May 12, 2021
6.100
6.220
5.960
6.010
759,206
-0.27(-4.30%)
May 11, 2021
5.900
6.340
5.850
6.280
996,124
+0.24(+3.97%)
May 10, 2021
6.730
6.730
6.040
6.040
1,176,261
-0.64(-9.58%)
May 07, 2021
6.520
6.940
6.450
6.680
1,107,533
+0.21(+3.25%)
May 06, 2021
6.560
6.850
6.210
6.470
2,130,374
+0.52(+8.74%)
May 05, 2021
5.940
6.080
5.880
5.950
1,192,128
-0.01(-0.17%)
May 04, 2021
6.050
6.090
5.810
5.960
1,026,992
-0.19(-3.09%)
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.