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
Mazda Motor Corp
(OP:
MZDAY
)
5.020
+0.010 (+0.20%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 (%)
May 17, 2024
5.100
5.100
5.000
5.020
106,485
+0.01(+0.20%)
May 16, 2024
5.070
5.070
4.940
5.010
111,425
-0.23(-4.39%)
May 15, 2024
5.100
5.240
5.100
5.240
63,037
+0.02(+0.47%)
May 14, 2024
5.350
5.350
5.150
5.216
87,436
+0.12(+2.27%)
May 13, 2024
5.230
5.230
5.100
5.100
191,951
-0.27(-5.03%)
May 10, 2024
5.210
5.370
5.210
5.370
151,688
-0.09(-1.65%)
May 09, 2024
5.440
5.460
5.430
5.460
81,584
-0.08(-1.44%)
May 08, 2024
5.500
5.540
5.380
5.540
45,160
+0.04(+0.73%)
May 07, 2024
5.640
5.640
5.480
5.500
74,553
-0.12(-2.05%)
May 06, 2024
5.650
5.650
5.580
5.615
41,939
+0.07(+1.17%)
May 03, 2024
5.540
5.580
5.535
5.550
52,491
+0.03(+0.54%)
May 02, 2024
5.570
5.570
4.800
5.520
47,999
-0.07(-1.25%)
May 01, 2024
5.660
5.660
5.580
5.590
48,928
-0.05(-0.97%)
Apr 30, 2024
5.500
5.720
5.500
5.645
62,869
+0.23(+4.34%)
Apr 29, 2024
5.450
5.460
5.370
5.410
88,654
+0.08(+1.50%)
Apr 26, 2024
5.340
5.420
5.321
5.330
108,258
+0.01(+0.14%)
Apr 25, 2024
5.310
5.340
5.260
5.323
81,797
-0.16(-2.87%)
Apr 24, 2024
5.670
5.670
5.460
5.480
65,135
+0.06(+1.11%)
Apr 23, 2024
5.384
5.420
5.380
5.420
130,486
+0.01(+0.18%)
Apr 22, 2024
5.380
5.440
5.320
5.410
52,886
+0.01(+0.19%)
Apr 19, 2024
5.590
5.590
5.380
5.400
54,989
-0.08(-1.46%)
Apr 18, 2024
5.570
5.630
5.470
5.480
50,788
+0.02(+0.32%)
Apr 17, 2024
5.500
5.620
5.440
5.463
61,759
-0.27(-4.67%)
Apr 16, 2024
5.700
5.830
5.550
5.730
76,575
-0.03(-0.53%)
Apr 15, 2024
5.930
5.930
5.670
5.760
62,000
+0.02(+0.27%)
Apr 12, 2024
5.800
5.909
5.730
5.745
51,665
-0.08(-1.29%)
Apr 11, 2024
5.980
5.980
5.774
5.820
70,738
+0.06(+1.04%)
Apr 10, 2024
5.800
5.811
5.710
5.760
120,306
-0.17(-2.87%)
Apr 09, 2024
5.890
6.120
5.880
5.930
85,622
+0.03(+0.51%)
Apr 08, 2024
5.770
5.900
5.770
5.900
64,241
+0.13(+2.25%)
Apr 05, 2024
5.740
5.770
5.680
5.770
43,714
+0.08(+1.41%)
Apr 04, 2024
5.770
5.820
5.690
5.690
154,567
-0.05(-0.84%)
Apr 03, 2024
5.520
5.760
5.520
5.738
371,629
+0.18(+3.20%)
Apr 02, 2024
5.400
5.830
5.390
5.560
65,406
-0.12(-2.11%)
Apr 01, 2024
5.810
5.820
5.630
5.680
51,217
-0.13(-2.24%)
Mar 28, 2024
5.600
5.850
5.600
5.810
125,027
-0.03(-0.51%)
Mar 27, 2024
6.000
6.030
5.780
5.840
199,508
-0.09(-1.52%)
Mar 26, 2024
5.720
5.930
5.720
5.930
153,875
+0.13(+2.24%)
Mar 25, 2024
5.970
5.970
5.790
5.800
44,824
-0.09(-1.53%)
Mar 22, 2024
5.875
5.910
5.850
5.890
38,999
+0.05(+0.86%)
Mar 21, 2024
5.820
5.900
5.820
5.840
76,161
-0.06(-1.02%)
Mar 20, 2024
5.750
5.900
5.750
5.900
87,600
+0.11(+1.90%)
Mar 19, 2024
5.630
5.840
5.630
5.790
64,881
+0.12(+2.12%)
Mar 18, 2024
5.850
5.850
5.545
5.670
75,354
+0.11(+1.98%)
Mar 15, 2024
5.460
5.570
5.440
5.560
43,439
+0.17(+3.15%)
Mar 14, 2024
5.300
5.450
5.300
5.390
52,961
+0.02(+0.37%)
Mar 13, 2024
5.380
5.510
5.360
5.370
27,347
-0.02(-0.37%)
Mar 12, 2024
5.410
5.500
5.310
5.390
59,344
+0.13(+2.57%)
Mar 11, 2024
5.300
5.450
5.170
5.255
99,827
-0.21(-3.75%)
Mar 08, 2024
5.390
5.600
5.390
5.460
100,891
-0.14(-2.50%)
Mar 07, 2024
5.650
5.650
5.580
5.600
51,975
-0.32(-5.41%)
Mar 06, 2024
5.820
5.960
5.820
5.920
54,443
+0.17(+2.87%)
Mar 05, 2024
5.670
5.835
5.670
5.755
48,863
+0.06(+1.14%)
Mar 04, 2024
5.820
5.874
5.650
5.690
73,333
-0.13(-2.23%)
Mar 01, 2024
5.980
5.980
5.752
5.820
122,626
+0.04(+0.69%)
Feb 29, 2024
5.860
5.860
5.760
5.780
1,738,066
-0.04(-0.69%)
Feb 28, 2024
6.000
6.000
5.750
5.820
224,190
-0.14(-2.34%)
Feb 27, 2024
6.020
6.020
5.870
5.959
44,053
-0.01(-0.18%)
Feb 26, 2024
6.050
6.050
5.750
5.970
177,559
-0.08(-1.32%)
Feb 23, 2024
5.780
6.055
5.780
6.050
34,124
+0.06(+1.00%)
Feb 22, 2024
5.850
6.059
5.850
5.990
179,124
+0.19(+3.28%)
Feb 21, 2024
5.860
5.860
5.790
5.800
47,206
+0.10(+1.75%)
Feb 20, 2024
5.820
5.820
5.540
5.700
41,477
-0.01(-0.18%)
Feb 16, 2024
5.600
5.730
5.600
5.710
96,370
-0.04(-0.72%)
Feb 15, 2024
5.850
5.860
5.681
5.751
69,791
+0.05(+0.90%)
Feb 14, 2024
5.800
5.800
5.660
5.700
1,906,512
-0.13(-2.23%)
Feb 13, 2024
6.000
6.000
5.830
5.830
286,435
-0.41(-6.57%)
Feb 12, 2024
6.210
6.386
6.210
6.240
96,156
+0.02(+0.32%)
Feb 09, 2024
6.260
6.290
6.000
6.220
244,467
-0.29(-4.45%)
Feb 08, 2024
6.500
6.520
6.430
6.510
69,703
+0.06(+1.01%)
Feb 07, 2024
6.500
6.500
6.210
6.445
126,965
+0.19(+2.96%)
Feb 06, 2024
6.200
6.260
6.200
6.260
101,939
+0.11(+1.79%)
Feb 05, 2024
6.140
6.200
6.070
6.150
125,053
+0.13(+2.16%)
Feb 02, 2024
6.000
6.020
5.930
6.020
163,315
-0.08(-1.31%)
Feb 01, 2024
6.200
6.200
6.050
6.100
51,249
+0.06(+0.99%)
Jan 31, 2024
6.060
6.140
6.010
6.040
134,596
+0.03(+0.50%)
Jan 30, 2024
6.030
6.030
5.970
6.010
65,522
+0.03(+0.50%)
Jan 29, 2024
5.840
5.980
5.840
5.980
58,922
+0.20(+3.51%)
Jan 26, 2024
5.745
5.790
5.720
5.777
42,575
+0.06(+1.00%)
Jan 25, 2024
5.770
5.770
5.710
5.720
61,625
-0.04(-0.69%)
Jan 24, 2024
5.790
5.790
5.710
5.760
56,721
-0.04(-0.69%)
Jan 23, 2024
5.810
5.810
5.747
5.800
45,248
-0.06(-1.02%)
Jan 22, 2024
5.840
5.900
5.780
5.860
92,371
+0.04(+0.77%)
Jan 19, 2024
5.740
5.830
5.740
5.815
49,150
-0.08(-1.37%)
Jan 18, 2024
5.900
5.900
5.780
5.896
82,826
+0.19(+3.26%)
Jan 17, 2024
5.690
5.710
5.660
5.710
80,566
+0.06(+1.06%)
Jan 16, 2024
5.730
5.730
5.630
5.650
111,980
-0.12(-2.08%)
Jan 12, 2024
5.800
5.800
5.700
5.770
27,714
-0.08(-1.37%)
Jan 11, 2024
5.660
6.000
5.660
5.850
62,464
+0.10(+1.74%)
Jan 10, 2024
5.770
5.800
5.740
5.750
220,206
+0.16(+2.86%)
Jan 09, 2024
5.620
5.620
5.570
5.590
71,755
-0.03(-0.53%)
Jan 08, 2024
5.565
5.620
5.510
5.620
93,068
+0.08(+1.44%)
Jan 05, 2024
5.545
5.590
5.540
5.540
50,041
-0.05(-0.90%)
Jan 04, 2024
5.620
5.650
5.450
5.590
94,171
+0.32(+6.08%)
Jan 03, 2024
5.120
5.350
5.080
5.270
72,823
-0.07(-1.31%)
Jan 02, 2024
5.110
5.410
5.110
5.340
33,928
+0.02(+0.38%)
Dec 29, 2023
5.270
5.350
5.270
5.320
38,225
+0.02(+0.38%)
Dec 28, 2023
5.400
5.400
5.240
5.300
37,480
+0.05(+0.99%)
Dec 27, 2023
5.520
5.520
5.240
5.248
55,492
-0.06(-1.20%)
Dec 26, 2023
5.300
5.370
5.260
5.312
45,439
-0.09(-1.63%)
Dec 22, 2023
5.390
5.510
5.210
5.400
64,048
+0.03(+0.56%)
Dec 21, 2023
5.140
5.370
5.140
5.370
47,031
-0.07(-1.29%)
Dec 20, 2023
5.430
5.540
5.430
5.440
131,353
+0.10(+1.87%)
Dec 19, 2023
5.540
5.540
5.310
5.340
66,231
+0.03(+0.56%)
Dec 18, 2023
5.260
5.320
5.230
5.310
48,093
+0.13(+2.51%)
Dec 15, 2023
5.220
5.290
5.180
5.180
153,379
+0.06(+1.17%)
Dec 14, 2023
5.310
5.340
5.090
5.120
184,043
-0.19(-3.58%)
Dec 13, 2023
5.100
5.390
5.100
5.310
328,969
-0.05(-0.93%)
Dec 12, 2023
5.360
5.370
5.300
5.360
189,471
+0.05(+1.02%)
Dec 11, 2023
5.090
5.320
5.090
5.306
51,245
+0.09(+1.65%)
Dec 08, 2023
5.280
5.310
5.160
5.220
48,878
-0.01(-0.19%)
Dec 07, 2023
5.260
5.260
5.190
5.230
139,892
-0.03(-0.57%)
Dec 06, 2023
5.350
5.350
5.260
5.260
63,628
+0.02(+0.38%)
Dec 05, 2023
5.236
5.260
5.220
5.240
47,174
+0.03(+0.58%)
Dec 04, 2023
5.110
5.350
5.100
5.210
108,537
-0.17(-3.16%)
Dec 01, 2023
5.365
5.390
5.350
5.380
42,506
+0.05(+0.94%)
Nov 30, 2023
5.360
5.360
5.150
5.330
68,401
+0.02(+0.38%)
Nov 29, 2023
5.330
5.330
5.300
5.310
66,668
-0.09(-1.67%)
Nov 28, 2023
5.240
5.560
5.240
5.400
33,942
-0.15(-2.70%)
Nov 27, 2023
5.710
5.710
5.380
5.550
40,068
-0.03(-0.54%)
Nov 24, 2023
5.595
5.640
5.560
5.580
22,062
+0.12(+2.20%)
Nov 22, 2023
5.640
5.650
5.391
5.460
46,594
+0.08(+1.49%)
Nov 21, 2023
5.220
5.510
5.220
5.380
57,584
-0.23(-4.10%)
Nov 20, 2023
5.630
5.810
5.440
5.610
66,896
-0.32(-5.40%)
Nov 17, 2023
5.965
5.965
5.810
5.930
29,224
+0.06(+1.02%)
Nov 16, 2023
5.830
5.870
5.830
5.870
76,543
+0.10(+1.73%)
Nov 15, 2023
5.590
5.776
5.590
5.770
46,072
-0.06(-1.03%)
Nov 14, 2023
5.930
5.930
5.730
5.830
74,800
+0.27(+4.86%)
Nov 13, 2023
5.510
5.560
5.487
5.560
3,029,171
+0.03(+0.54%)
Nov 10, 2023
5.540
5.540
5.460
5.530
37,205
-0.02(-0.45%)
Nov 09, 2023
5.630
5.634
5.450
5.555
58,319
+0.08(+1.46%)
Nov 08, 2023
5.430
5.590
5.430
5.475
62,671
+0.18(+3.50%)
Nov 07, 2023
5.250
5.290
5.150
5.290
115,462
+0.31(+6.22%)
Nov 06, 2023
4.960
4.990
4.940
4.980
70,557
-0.12(-2.35%)
Nov 03, 2023
4.920
5.140
4.840
5.100
40,121
+0.14(+2.82%)
Nov 02, 2023
5.070
5.070
4.895
4.960
74,042
-0.01(-0.20%)
Nov 01, 2023
4.860
4.970
4.860
4.970
46,258
+0.17(+3.54%)
Oct 31, 2023
4.750
4.800
4.740
4.800
102,590
+0.01(+0.21%)
Oct 30, 2023
4.760
4.790
4.740
4.790
50,511
-0.08(-1.74%)
Oct 27, 2023
4.870
4.925
4.860
4.875
39,124
-0.08(-1.52%)
Oct 26, 2023
4.980
5.020
4.930
4.950
41,317
-0.06(-1.20%)
Oct 25, 2023
4.890
5.050
4.890
5.010
34,945
-0.02(-0.40%)
Oct 24, 2023
4.850
5.150
4.850
5.030
43,191
+0.09(+1.82%)
Oct 23, 2023
4.980
4.990
4.920
4.940
27,636
-0.03(-0.70%)
Oct 20, 2023
5.015
5.060
4.960
4.975
36,786
-0.14(-2.70%)
Oct 19, 2023
5.055
5.210
5.055
5.113
39,331
-0.16(-2.98%)
Oct 18, 2023
5.170
5.370
5.170
5.270
36,815
-0.03(-0.57%)
Oct 17, 2023
5.390
5.410
5.250
5.300
46,118
+0.00(+0.00%)
Oct 16, 2023
5.120
5.350
5.170
5.300
53,457
+0.04(+0.86%)
Oct 13, 2023
5.300
5.300
5.240
5.255
26,518
-0.12(-2.32%)
Oct 12, 2023
5.280
5.420
5.280
5.380
45,629
+0.09(+1.70%)
Oct 11, 2023
5.350
5.350
5.280
5.290
44,017
+0.09(+1.73%)
Oct 10, 2023
5.050
5.350
5.050
5.200
37,253
+0.11(+2.16%)
Oct 09, 2023
4.920
5.130
4.920
5.090
41,599
-0.03(-0.59%)
Oct 06, 2023
4.910
5.130
4.910
5.120
65,642
+0.04(+0.79%)
Oct 05, 2023
4.910
5.099
4.910
5.080
54,558
+0.08(+1.60%)
Oct 04, 2023
5.120
5.120
4.965
5.000
70,277
-0.26(-4.94%)
Oct 03, 2023
5.320
5.329
5.220
5.260
35,534
-0.37(-6.57%)
Oct 02, 2023
5.810
5.810
5.610
5.630
30,024
+0.02(+0.36%)
Sep 29, 2023
5.660
5.770
5.610
5.610
42,089
-0.24(-4.04%)
Sep 28, 2023
6.020
6.020
5.810
5.846
127,990
-0.01(-0.24%)
Sep 27, 2023
5.960
5.960
5.845
5.860
34,250
-0.10(-1.68%)
Sep 26, 2023
6.130
6.130
5.900
5.960
63,514
-0.04(-0.67%)
Sep 25, 2023
5.910
6.020
5.980
6.000
38,143
-0.05(-0.83%)
Sep 22, 2023
5.850
6.090
5.850
6.050
52,678
+0.08(+1.34%)
Sep 21, 2023
5.850
6.050
5.850
5.970
39,135
-0.11(-1.81%)
Sep 20, 2023
6.250
6.250
6.080
6.080
48,898
-0.16(-2.56%)
Sep 19, 2023
6.130
6.250
6.060
6.240
61,369
+0.41(+7.03%)
Sep 18, 2023
6.050
6.050
5.810
5.830
40,625
-0.04(-0.77%)
Sep 15, 2023
5.880
5.900
5.860
5.875
66,629
+0.01(+0.26%)
Sep 14, 2023
6.020
6.020
5.840
5.860
48,266
+0.12(+2.09%)
Sep 13, 2023
5.750
5.880
5.710
5.740
39,188
-0.01(-0.17%)
Sep 12, 2023
5.560
5.750
5.560
5.750
56,539
+0.18(+3.23%)
Sep 11, 2023
5.600
5.600
5.450
5.570
50,528
+0.01(+0.18%)
Sep 08, 2023
5.430
5.570
5.430
5.560
33,441
+0.04(+0.72%)
Sep 07, 2023
5.610
5.610
5.510
5.520
55,274
-0.09(-1.60%)
Sep 06, 2023
5.500
5.690
5.500
5.610
49,419
+0.17(+3.12%)
Sep 05, 2023
5.410
5.470
5.410
5.440
75,280
+0.24(+4.62%)
Sep 01, 2023
5.350
5.350
5.110
5.200
30,846
-0.01(-0.19%)
Aug 31, 2023
5.120
5.230
5.120
5.210
50,562
+0.12(+2.36%)
Aug 30, 2023
5.260
5.260
5.060
5.090
47,623
-0.03(-0.64%)
Aug 29, 2023
4.910
5.150
4.910
5.123
40,582
-0.03(-0.52%)
Aug 28, 2023
5.290
5.290
5.100
5.150
55,391
+0.13(+2.59%)
Aug 25, 2023
4.915
5.030
4.915
5.020
46,287
+0.08(+1.62%)
Aug 24, 2023
5.110
5.120
4.930
4.940
46,103
-0.10(-1.98%)
Aug 23, 2023
4.930
5.060
4.930
5.040
76,045
+0.21(+4.35%)
Aug 22, 2023
4.850
4.890
4.800
4.830
43,007
+0.07(+1.47%)
Aug 21, 2023
4.770
4.800
4.720
4.760
85,455
+0.04(+0.85%)
Aug 18, 2023
4.700
4.730
4.700
4.720
126,125
-0.05(-1.05%)
Aug 17, 2023
4.910
4.910
4.740
4.770
47,834
-0.01(-0.21%)
Aug 16, 2023
4.815
4.860
4.780
4.780
77,161
+0.00(+0.00%)
Aug 15, 2023
4.790
4.840
4.740
4.780
37,828
-0.07(-1.44%)
Aug 14, 2023
4.850
4.880
4.810
4.850
97,841
+0.00(+0.00%)
Aug 11, 2023
5.000
5.000
4.710
4.850
56,381
-0.03(-0.61%)
Aug 10, 2023
4.910
4.920
4.860
4.880
26,300
+0.09(+1.88%)
Aug 09, 2023
4.800
4.842
4.760
4.790
54,039
-0.05(-1.03%)
Aug 08, 2023
4.650
4.850
4.650
4.840
73,657
-0.10(-2.02%)
Aug 07, 2023
4.930
4.950
4.910
4.940
23,221
+0.02(+0.41%)
Aug 04, 2023
4.935
4.960
4.850
4.920
62,341
+0.11(+2.29%)
Aug 03, 2023
4.750
4.920
4.750
4.810
49,375
-0.04(-0.72%)
Aug 02, 2023
4.900
4.929
4.840
4.845
34,214
-0.10(-1.92%)
Aug 01, 2023
4.950
4.950
4.810
4.940
20,701
-0.01(-0.20%)
Jul 31, 2023
5.050
5.050
4.750
4.950
58,623
+0.04(+0.81%)
Jul 28, 2023
5.040
5.040
4.890
4.910
62,889
-0.08(-1.60%)
Jul 27, 2023
5.010
5.040
4.980
4.990
55,036
-0.02(-0.45%)
Jul 26, 2023
4.970
5.170
4.880
5.012
39,183
-0.05(-0.94%)
Jul 25, 2023
5.220
5.220
5.000
5.060
60,621
+0.09(+1.81%)
Jul 24, 2023
5.040
5.040
4.900
4.970
66,178
+0.12(+2.47%)
Jul 21, 2023
4.870
4.880
4.710
4.850
50,289
+0.04(+0.83%)
Jul 20, 2023
4.800
4.840
4.800
4.810
32,768
+0.02(+0.42%)
Jul 19, 2023
4.720
4.820
4.720
4.790
43,598
+0.20(+4.24%)
Jul 18, 2023
4.710
4.710
4.561
4.595
25,677
+0.04(+0.99%)
Jul 17, 2023
4.590
4.650
4.500
4.550
38,244
+0.04(+0.89%)
Jul 14, 2023
4.550
4.570
4.500
4.510
40,460
-0.11(-2.38%)
Jul 13, 2023
4.760
4.760
4.600
4.620
35,693
-0.03(-0.65%)
Jul 12, 2023
4.570
4.680
4.570
4.650
33,161
+0.05(+1.09%)
Jul 11, 2023
4.610
4.610
4.590
4.600
30,906
-0.10(-2.13%)
Jul 10, 2023
4.660
4.780
4.660
4.700
64,116
-0.07(-1.47%)
Jul 07, 2023
4.740
4.800
4.710
4.770
37,669
+0.06(+1.27%)
Jul 06, 2023
4.780
4.780
4.630
4.710
34,030
-0.09(-1.98%)
Jul 05, 2023
4.880
4.880
4.790
4.805
30,838
-0.04(-0.83%)
Jul 03, 2023
4.920
4.920
4.827
4.845
36,208
+0.04(+0.83%)
Jun 30, 2023
4.780
4.820
4.780
4.805
45,832
+0.04(+0.84%)
Jun 29, 2023
4.840
4.840
4.690
4.765
117,570
+0.06(+1.38%)
Jun 28, 2023
4.726
4.730
4.700
4.700
257,911
+0.00(+0.00%)
Jun 27, 2023
4.681
4.700
4.660
4.700
44,643
+0.04(+0.86%)
Jun 26, 2023
4.700
4.700
4.630
4.660
138,201
-0.03(-0.64%)
Jun 23, 2023
4.620
4.750
4.620
4.690
142,455
-0.10(-2.09%)
Jun 22, 2023
4.710
4.870
4.710
4.790
70,060
-0.06(-1.24%)
Jun 21, 2023
4.800
4.850
4.787
4.850
99,101
+0.17(+3.63%)
Jun 20, 2023
4.720
4.720
4.670
4.680
68,594
-0.11(-2.30%)
Jun 16, 2023
4.730
4.880
4.730
4.790
36,803
-0.10(-2.15%)
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.