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
Grindrod Shipping Holdings Ltd
(NQ:
GRIN
)
13.75
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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
15.97
16.26
14.80
15.77
1,212,648
+0.06(+0.39%)
Apr 28, 2022
15.90
16.11
15.61
15.71
455,941
-0.31(-1.92%)
Apr 27, 2022
14.47
16.20
14.47
16.01
712,377
+1.61(+11.16%)
Apr 26, 2022
13.58
14.52
13.34
14.41
707,681
+1.22(+9.26%)
Apr 25, 2022
14.11
14.26
13.04
13.18
811,966
-1.30(-8.98%)
Apr 22, 2022
15.34
15.91
14.39
14.48
578,857
-0.85(-5.56%)
Apr 21, 2022
17.14
17.21
15.34
15.34
781,571
-1.80(-10.52%)
Apr 20, 2022
17.41
17.56
16.14
17.14
798,662
-0.53(-2.99%)
Apr 19, 2022
16.46
17.75
16.25
17.67
1,157,883
+1.34(+8.19%)
Apr 18, 2022
15.24
16.48
15.03
16.33
514,652
+1.13(+7.42%)
Apr 14, 2022
14.61
15.74
14.57
15.20
455,215
+0.26(+1.77%)
Apr 13, 2022
14.23
15.14
14.19
14.94
493,817
+0.71(+5.00%)
Apr 12, 2022
14.12
14.64
13.82
14.23
540,070
+0.41(+2.97%)
Apr 11, 2022
15.18
15.21
13.75
13.82
726,890
-1.47(-9.59%)
Apr 08, 2022
14.29
15.90
14.29
15.28
832,010
+1.07(+7.56%)
Apr 07, 2022
14.14
14.39
13.58
14.21
443,010
+0.25(+1.80%)
Apr 06, 2022
14.66
14.66
13.38
13.96
1,046,733
-0.78(-5.29%)
Apr 05, 2022
15.93
16.14
14.20
14.74
979,544
-1.14(-7.19%)
Apr 04, 2022
16.48
17.46
15.41
15.88
1,123,880
-0.27(-1.67%)
Apr 01, 2022
15.91
16.90
15.69
16.15
853,042
+0.54(+3.46%)
Mar 31, 2022
14.99
15.83
14.98
15.61
500,640
+0.75(+5.08%)
Mar 30, 2022
15.55
15.95
14.75
14.85
697,162
-0.75(-4.83%)
Mar 29, 2022
15.30
15.68
14.42
15.61
553,444
+0.49(+3.25%)
Mar 28, 2022
14.23
15.79
14.13
15.12
625,809
+0.67(+4.67%)
Mar 25, 2022
14.79
15.06
14.15
14.44
409,550
-0.34(-2.32%)
Mar 24, 2022
14.98
14.98
14.23
14.79
606,070
-0.21(-1.43%)
Mar 23, 2022
14.04
15.38
13.94
15.00
617,393
+1.06(+7.61%)
Mar 22, 2022
14.36
14.72
13.70
13.94
606,044
-0.27(-1.90%)
Mar 21, 2022
13.52
14.41
13.41
14.21
516,859
+0.90(+6.73%)
Mar 18, 2022
13.87
13.92
12.94
13.31
433,739
-0.32(-2.34%)
Mar 17, 2022
13.53
13.76
13.21
13.63
674,589
+0.16(+1.18%)
Mar 16, 2022
12.95
13.47
12.65
13.47
812,724
+1.01(+8.12%)
Mar 15, 2022
12.99
13.04
12.23
12.46
916,982
-0.54(-4.15%)
Mar 14, 2022
14.42
14.45
12.90
13.00
967,102
-1.88(-12.62%)
Mar 11, 2022
15.18
15.47
14.47
14.88
496,579
-0.06(-0.41%)
Mar 10, 2022
15.33
15.84
14.63
14.94
582,117
-0.13(-0.90%)
Mar 09, 2022
15.47
15.91
14.57
15.07
867,867
-0.29(-1.86%)
Mar 08, 2022
14.42
15.59
14.28
15.36
948,311
+1.17(+8.28%)
Mar 07, 2022
15.18
15.32
14.07
14.19
855,172
-1.00(-6.56%)
Mar 04, 2022
14.96
15.54
14.32
15.18
1,111,730
-0.18(-1.20%)
Mar 03, 2022
15.76
16.15
15.19
15.37
767,459
-0.58(-3.63%)
Mar 02, 2022
14.94
16.10
14.92
15.94
1,154,130
+1.03(+6.91%)
Mar 01, 2022
15.05
15.37
14.42
14.91
725,655
+0.23(+1.54%)
Feb 28, 2022
15.23
15.85
14.56
14.69
1,349,293
-0.69(-4.50%)
Feb 25, 2022
13.95
15.69
14.84
15.38
1,759,470
+1.17(+8.27%)
Feb 24, 2022
12.96
14.29
12.91
14.20
1,011,582
-0.12(-0.83%)
Feb 23, 2022
13.77
14.44
13.24
14.32
1,536,792
+0.70(+5.16%)
Feb 22, 2022
12.69
13.69
12.31
13.62
1,200,519
+0.21(+1.56%)
Feb 18, 2022
13.41
0
-1.53(-10.25%)
Feb 17, 2022
12.98
15.19
12.82
14.94
2,458,387
+2.43(+19.38%)
Feb 16, 2022
12.16
12.61
11.90
12.52
776,586
+0.60(+5.00%)
Feb 15, 2022
12.03
12.46
11.09
11.92
736,624
-0.13(-1.09%)
Feb 14, 2022
11.47
12.42
11.46
12.05
746,753
+0.68(+5.97%)
Feb 11, 2022
10.92
12.85
10.87
11.37
1,191,931
+0.33(+3.02%)
Feb 10, 2022
10.36
11.38
10.36
11.04
594,667
+0.32(+2.95%)
Feb 09, 2022
10.47
10.88
10.45
10.72
255,024
+0.39(+3.75%)
Feb 08, 2022
10.45
10.63
10.28
10.34
348,766
-0.38(-3.51%)
Feb 07, 2022
9.799
10.94
9.692
10.71
869,912
+0.95(+9.77%)
Feb 04, 2022
9.549
9.882
9.477
9.757
151,759
+0.23(+2.44%)
Feb 03, 2022
10.01
9.292
9.525
404,296
-0.51(-5.11%)
Feb 02, 2022
10.23
10.62
9.774
10.04
460,054
-0.10(-0.94%)
Feb 01, 2022
9.400
10.24
9.388
10.13
833,668
+0.86(+9.32%)
Jan 31, 2022
9.698
9.268
806,009
-0.63(-6.33%)
Jan 28, 2022
9.984
10.10
9.423
9.894
527,164
+0.00(+0.00%)
Jan 27, 2022
9.262
10.04
9.251
9.894
597,974
+0.66(+7.17%)
Jan 26, 2022
8.953
9.622
8.881
9.233
640,362
+0.28(+3.13%)
Jan 25, 2022
8.696
9.268
8.655
8.953
564,971
+0.29(+3.30%)
Jan 24, 2022
8.976
9.175
8.047
8.666
1,284,916
-0.47(-5.15%)
Jan 21, 2022
10.51
10.51
8.970
9.137
1,316,570
-1.51(-14.17%)
Jan 20, 2022
11.27
11.29
10.60
10.65
379,197
-0.62(-5.50%)
Jan 19, 2022
11.49
11.86
10.73
11.27
1,113,569
-0.42(-3.57%)
Jan 18, 2022
10.76
11.91
10.73
11.68
665,537
+0.77(+7.10%)
Jan 14, 2022
10.91
0
+0.35(+3.27%)
Jan 13, 2022
11.18
11.18
10.49
10.56
777,435
-0.82(-7.23%)
Jan 12, 2022
10.98
11.80
10.95
11.38
813,476
+0.24(+2.14%)
Jan 11, 2022
10.42
11.46
10.36
11.15
555,189
+0.61(+5.77%)
Jan 10, 2022
10.49
10.70
10.40
10.54
304,348
-0.11(-1.06%)
Jan 07, 2022
10.63
11.17
10.49
10.65
269,704
+0.16(+1.53%)
Jan 06, 2022
10.40
10.89
10.29
10.49
341,418
+0.10(+0.92%)
Jan 05, 2022
10.40
11.00
10.34
10.39
442,015
-0.17(-1.58%)
Jan 04, 2022
10.79
11.04
10.50
10.56
516,377
-0.23(-2.10%)
Jan 03, 2022
10.67
11.26
10.49
10.79
475,803
+0.04(+0.39%)
Dec 31, 2021
9.942
11.02
9.894
10.75
472,929
+0.73(+7.32%)
Dec 30, 2021
10.32
10.32
9.656
10.01
671,557
-0.64(-5.99%)
Dec 29, 2021
9.954
10.96
9.721
10.65
634,380
+0.64(+6.43%)
Dec 28, 2021
9.543
10.51
9.495
10.01
628,667
+0.42(+4.42%)
Dec 27, 2021
9.268
9.715
9.268
9.584
337,336
+0.44(+4.76%)
Dec 23, 2021
9.078
9.222
8.921
9.149
393,918
+0.36(+4.07%)
Dec 22, 2021
8.762
8.884
8.559
8.792
189,507
+0.08(+0.89%)
Dec 21, 2021
8.529
8.833
8.505
8.714
198,169
+0.11(+1.32%)
Dec 20, 2021
8.535
8.738
8.422
8.601
452,388
-0.12(-1.37%)
Dec 17, 2021
8.303
8.851
8.219
8.720
298,419
+0.50(+6.09%)
Dec 16, 2021
8.577
8.882
8.219
8.219
257,566
-0.27(-3.23%)
Dec 15, 2021
8.553
8.577
7.844
8.494
389,883
-0.06(-0.70%)
Dec 14, 2021
9.257
9.370
8.529
8.553
672,753
-0.97(-10.20%)
Dec 13, 2021
9.787
9.990
9.459
9.525
911,921
+0.43(+4.72%)
Dec 10, 2021
8.833
9.239
8.750
9.096
655,969
+0.23(+2.62%)
Dec 09, 2021
8.619
8.967
8.517
8.863
650,900
+0.35(+4.13%)
Dec 08, 2021
8.386
8.845
8.386
8.511
254,194
+0.03(+0.35%)
Dec 07, 2021
8.511
8.750
8.374
8.482
390,203
+0.11(+1.28%)
Dec 06, 2021
8.160
8.570
8.047
8.374
315,435
+0.21(+2.55%)
Dec 03, 2021
8.458
8.523
7.963
8.166
396,993
-0.29(-3.39%)
Dec 02, 2021
8.279
8.583
8.202
8.452
342,428
+0.18(+2.16%)
Dec 01, 2021
8.596
8.732
8.273
8.273
596,121
-0.18(-2.08%)
Nov 30, 2021
8.369
8.647
8.174
8.449
470,602
-0.01(-0.13%)
Nov 29, 2021
8.256
8.613
8.148
8.460
469,424
+0.24(+2.89%)
Nov 26, 2021
7.865
8.267
7.848
8.222
337,801
-0.12(-1.49%)
Nov 24, 2021
7.939
8.528
7.939
8.347
342,485
+0.33(+4.17%)
Nov 23, 2021
7.961
8.279
7.859
8.012
291,650
+0.04(+0.50%)
Nov 22, 2021
8.069
8.279
7.803
7.973
422,879
-0.11(-1.40%)
Nov 19, 2021
7.978
8.245
7.777
8.086
284,441
+0.11(+1.42%)
Nov 18, 2021
8.171
8.063
7.944
7.973
397,057
+0.29(+3.84%)
Nov 17, 2021
7.735
7.990
7.555
7.678
347,959
+0.06(+0.82%)
Nov 16, 2021
7.791
7.814
7.451
7.616
309,487
-0.28(-3.52%)
Nov 15, 2021
8.352
8.368
7.831
7.893
366,284
-0.32(-3.86%)
Nov 12, 2021
8.046
8.245
8.046
8.211
169,723
+0.16(+2.04%)
Nov 11, 2021
8.126
8.381
7.933
8.046
197,424
-0.01(-0.14%)
Nov 10, 2021
7.848
8.058
361,948
-0.02(-0.21%)
Nov 09, 2021
7.791
8.114
7.650
8.075
299,742
+0.26(+3.34%)
Nov 08, 2021
7.650
7.922
7.582
7.814
414,588
+0.16(+2.15%)
Nov 05, 2021
7.429
7.752
7.428
7.650
269,714
+0.10(+1.28%)
Nov 04, 2021
7.661
7.661
7.457
7.553
197,294
+0.01(+0.15%)
Nov 03, 2021
7.366
7.712
7.270
7.542
198,804
+0.07(+0.91%)
Nov 02, 2021
7.820
7.820
7.304
7.474
362,427
-0.34(-4.35%)
Nov 01, 2021
8.007
8.052
7.689
7.814
324,202
-0.18(-2.20%)
Oct 29, 2021
8.154
8.202
7.893
7.990
330,251
-0.25(-3.09%)
Oct 28, 2021
8.024
8.426
7.995
8.245
289,783
+0.37(+4.68%)
Oct 27, 2021
8.086
8.086
7.791
7.876
285,730
-0.39(-4.73%)
Oct 26, 2021
8.704
8.267
299,098
-0.33(-3.89%)
Oct 25, 2021
8.358
8.669
8.301
8.602
196,371
+0.20(+2.43%)
Oct 22, 2021
8.483
8.483
8.182
8.398
313,777
-0.11(-1.33%)
Oct 21, 2021
8.806
8.806
8.392
8.511
274,929
-0.41(-4.63%)
Oct 20, 2021
8.947
9.163
8.675
8.925
184,769
+0.01(+0.06%)
Oct 19, 2021
8.874
9.191
8.834
8.919
392,571
+0.20(+2.27%)
Oct 18, 2021
8.177
8.766
8.177
8.721
307,166
+0.56(+6.87%)
Oct 15, 2021
8.046
8.216
8.007
8.160
234,421
+0.21(+2.64%)
Oct 14, 2021
8.250
8.324
7.854
7.950
510,046
-0.22(-2.70%)
Oct 13, 2021
8.262
8.296
8.007
8.171
198,381
-0.07(-0.89%)
Oct 12, 2021
8.256
8.260
8.086
8.245
293,888
+0.03(+0.34%)
Oct 11, 2021
8.182
8.444
8.120
8.216
316,405
+0.13(+1.61%)
Oct 08, 2021
8.432
8.556
7.927
8.086
371,686
-0.24(-2.86%)
Oct 07, 2021
8.607
8.675
7.933
8.324
635,150
-0.22(-2.59%)
Oct 06, 2021
8.607
8.670
8.307
8.545
554,552
-0.18(-2.08%)
Oct 05, 2021
8.539
8.840
8.494
8.726
394,180
+0.33(+3.98%)
Oct 04, 2021
8.885
8.984
8.216
8.392
698,333
-0.45(-5.06%)
Oct 01, 2021
8.783
8.985
8.658
8.840
480,011
+0.10(+1.17%)
Sep 30, 2021
8.738
8.874
8.389
8.738
387,204
+0.12(+1.45%)
Sep 29, 2021
8.466
8.721
8.352
8.613
483,423
+0.15(+1.74%)
Sep 28, 2021
8.641
8.823
8.069
8.466
939,709
-0.17(-1.97%)
Sep 27, 2021
8.726
8.953
8.528
8.636
786,890
-0.09(-1.04%)
Sep 24, 2021
9.117
9.219
8.709
8.726
377,485
-0.44(-4.82%)
Sep 23, 2021
8.970
9.616
8.658
9.168
1,862,510
+0.27(+3.06%)
Sep 22, 2021
9.474
9.916
8.755
8.896
808,235
-0.45(-4.85%)
Sep 21, 2021
9.372
9.576
9.151
9.350
391,072
+0.14(+1.54%)
Sep 20, 2021
9.588
9.854
9.066
9.208
1,000,826
-1.22(-11.68%)
Sep 17, 2021
10.34
10.46
9.841
10.43
312,526
+0.05(+0.49%)
Sep 16, 2021
10.86
11.04
10.29
10.38
491,833
-0.43(-3.98%)
Sep 15, 2021
9.933
10.94
9.933
10.81
626,870
+0.96(+9.72%)
Sep 14, 2021
9.860
10.22
9.446
9.848
390,550
+0.08(+0.87%)
Sep 13, 2021
9.463
9.916
9.403
9.763
479,281
+0.37(+3.98%)
Sep 10, 2021
9.916
9.916
9.248
9.389
451,254
-0.47(-4.77%)
Sep 09, 2021
9.780
10.05
9.664
9.860
342,601
+0.07(+0.69%)
Sep 08, 2021
10.59
10.59
9.412
9.792
483,804
-0.61(-5.83%)
Sep 07, 2021
10.44
10.88
10.25
10.40
689,636
-0.09(-0.81%)
Sep 03, 2021
9.945
10.92
9.633
10.48
609,861
+0.46(+4.58%)
Sep 02, 2021
9.537
10.03
9.491
10.02
226,696
+0.62(+6.57%)
Sep 01, 2021
9.395
9.736
9.333
9.406
154,029
+0.20(+2.22%)
Aug 31, 2021
9.848
10.01
9.044
9.202
386,198
-1.05(-10.23%)
Aug 30, 2021
8.942
10.43
8.851
10.25
467,773
+1.51(+17.24%)
Aug 27, 2021
8.500
8.845
8.500
8.743
187,658
+0.39(+4.68%)
Aug 26, 2021
8.398
8.500
8.233
8.352
159,535
-0.18(-2.06%)
Aug 25, 2021
8.358
8.738
8.143
8.528
317,497
+0.28(+3.44%)
Aug 24, 2021
7.831
8.330
7.831
8.245
244,688
+0.48(+6.20%)
Aug 23, 2021
7.174
8.177
7.113
7.763
370,698
+0.90(+13.04%)
Aug 20, 2021
6.664
7.021
6.545
6.868
175,208
+0.14(+2.11%)
Aug 19, 2021
7.032
7.253
6.516
6.726
203,264
-0.40(-5.57%)
Aug 18, 2021
7.196
7.366
6.890
7.123
150,582
-0.01(-0.08%)
Aug 17, 2021
6.975
7.196
6.800
7.128
308,922
-0.01(-0.16%)
Aug 16, 2021
6.448
7.140
6.352
7.140
262,184
+0.73(+11.31%)
Aug 13, 2021
6.352
6.550
6.278
6.414
94,166
+0.04(+0.62%)
Aug 12, 2021
6.426
6.533
6.324
6.375
55,101
-0.05(-0.79%)
Aug 11, 2021
6.437
6.590
6.366
6.426
87,580
+0.01(+0.18%)
Aug 10, 2021
6.329
6.686
6.244
6.414
63,826
+0.03(+0.53%)
Aug 09, 2021
6.675
6.783
6.239
6.380
64,232
-0.28(-4.25%)
Aug 06, 2021
6.630
6.686
6.443
6.664
73,137
-0.02(-0.34%)
Aug 05, 2021
6.573
6.800
6.394
6.686
90,430
+0.10(+1.55%)
Aug 04, 2021
6.159
6.662
6.006
6.584
202,127
+0.40(+6.51%)
Aug 03, 2021
6.097
6.278
5.961
6.182
98,572
+0.01(+0.18%)
Aug 02, 2021
6.080
6.278
5.904
6.171
176,683
+0.01(+0.09%)
Jul 30, 2021
5.882
6.386
5.882
6.165
155,011
+0.23(+3.92%)
Jul 29, 2021
5.785
6.035
5.785
5.933
81,521
+0.24(+4.28%)
Jul 28, 2021
5.530
5.853
5.447
5.689
88,039
+0.10(+1.72%)
Jul 27, 2021
5.570
5.834
5.270
5.593
164,382
+0.02(+0.41%)
Jul 26, 2021
5.734
5.933
5.428
5.570
170,464
-0.18(-3.06%)
Jul 23, 2021
5.961
5.967
5.666
5.746
109,470
-0.19(-3.24%)
Jul 22, 2021
6.012
6.165
5.832
5.938
94,095
+0.03(+0.48%)
Jul 21, 2021
5.389
6.176
5.389
5.910
226,209
+0.61(+11.43%)
Jul 20, 2021
5.723
5.783
5.117
5.304
254,659
-0.25(-4.59%)
Jul 19, 2021
5.689
6.001
5.100
5.559
506,590
-0.05(-0.91%)
Jul 16, 2021
6.420
6.743
5.298
5.610
492,269
-0.70(-11.05%)
Jul 15, 2021
6.579
6.902
6.233
6.307
233,316
-0.20(-3.13%)
Jul 14, 2021
6.907
7.066
6.460
6.511
265,929
-0.31(-4.49%)
Jul 13, 2021
7.219
7.349
6.726
6.817
312,711
-0.72(-9.55%)
Jul 12, 2021
6.992
7.706
6.907
7.536
885,705
+0.76(+11.20%)
Jul 09, 2021
6.941
6.964
6.664
6.777
227,727
-0.25(-3.55%)
Jul 08, 2021
6.278
7.355
6.270
7.026
488,975
+0.58(+9.06%)
Jul 07, 2021
6.403
6.505
6.233
6.443
156,321
+0.12(+1.97%)
Jul 06, 2021
6.233
6.607
6.127
6.318
543,735
+0.36(+5.99%)
Jul 02, 2021
5.955
6.125
5.848
5.961
102,137
+0.01(+0.10%)
Jul 01, 2021
6.244
6.290
5.797
5.955
137,512
-0.22(-3.58%)
Jun 30, 2021
6.176
6.261
6.034
6.176
73,986
+0.08(+1.30%)
Jun 29, 2021
6.063
6.097
5.994
6.097
76,756
-0.07(-1.10%)
Jun 28, 2021
6.222
6.222
6.029
6.165
125,822
-0.05(-0.82%)
Jun 25, 2021
6.267
6.267
6.063
6.216
134,305
-0.05(-0.72%)
Jun 24, 2021
6.261
6.287
5.991
6.261
194,802
-0.02(-0.27%)
Jun 23, 2021
5.955
6.346
5.899
6.278
179,102
+0.33(+5.52%)
Jun 22, 2021
5.944
5.978
5.644
5.950
130,988
-0.09(-1.50%)
Jun 21, 2021
6.142
6.301
5.912
6.040
136,856
-0.25(-3.96%)
Jun 18, 2021
6.454
6.454
5.905
6.290
173,446
-0.16(-2.55%)
Jun 17, 2021
6.261
6.598
6.108
6.454
283,750
+0.15(+2.34%)
Jun 16, 2021
6.125
6.488
6.125
6.307
226,707
+0.10(+1.64%)
Jun 15, 2021
6.346
6.346
5.921
6.205
261,369
-0.03(-0.45%)
Jun 14, 2021
6.125
6.732
6.001
6.233
487,854
+0.31(+5.26%)
Jun 11, 2021
5.621
6.247
5.593
5.921
489,908
+0.33(+5.98%)
Jun 10, 2021
4.986
5.627
4.930
5.587
524,859
+0.55(+10.91%)
Jun 09, 2021
4.845
5.091
4.766
5.037
152,746
+0.25(+5.21%)
Jun 08, 2021
4.873
4.907
4.731
4.788
148,794
-0.25(-4.95%)
Jun 07, 2021
4.794
5.083
4.686
5.037
99,245
+0.29(+6.09%)
Jun 04, 2021
4.709
4.754
4.692
4.748
35,720
+0.04(+0.84%)
Jun 03, 2021
4.731
4.805
4.709
4.709
88,388
-0.06(-1.19%)
Jun 02, 2021
4.719
4.882
4.715
4.766
48,873
-0.03(-0.71%)
Jun 01, 2021
4.930
4.958
4.771
4.800
94,224
-0.11(-2.31%)
May 28, 2021
4.816
4.975
4.652
4.913
74,344
+0.01(+0.29%)
May 27, 2021
4.805
4.907
4.697
4.899
58,743
+0.11(+2.31%)
May 26, 2021
4.528
4.816
4.528
4.788
126,323
+0.25(+5.62%)
May 25, 2021
4.760
4.800
4.528
4.533
138,862
-0.22(-4.65%)
May 24, 2021
4.681
4.861
4.612
4.754
51,735
+0.00(+0.00%)
May 21, 2021
4.511
4.811
4.482
4.754
90,959
+0.22(+4.87%)
May 20, 2021
4.307
4.533
4.307
4.533
80,709
+0.21(+4.85%)
May 19, 2021
4.335
4.431
4.233
4.324
76,465
-0.02(-0.52%)
May 18, 2021
4.352
4.454
4.307
4.346
42,689
+0.02(+0.52%)
May 17, 2021
4.352
4.454
4.273
4.324
88,328
+0.07(+1.60%)
May 14, 2021
4.488
4.635
4.182
4.256
147,031
-0.18(-3.96%)
May 13, 2021
4.748
4.754
4.318
4.431
52,313
-0.36(-7.46%)
May 12, 2021
4.828
4.867
4.539
4.788
47,982
-0.10(-2.09%)
May 11, 2021
4.800
4.941
4.800
4.890
38,847
+0.01(+0.23%)
May 10, 2021
4.992
5.020
4.856
4.879
59,006
-0.03(-0.58%)
May 07, 2021
4.715
4.986
4.686
4.907
60,972
+0.19(+3.96%)
May 06, 2021
4.811
4.816
4.646
4.720
50,498
-0.10(-2.12%)
May 05, 2021
4.782
4.958
4.737
4.822
90,462
+0.04(+0.83%)
May 04, 2021
4.766
4.963
4.646
4.782
60,953
+0.02(+0.48%)
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.