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
Green Thumb Industries Inc
(OP:
GTBIF
)
10.16
-0.14 (-1.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 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 (%)
Feb 29, 2024
12.85
13.50
12.50
12.55
571,991
-0.19(-1.49%)
Feb 28, 2024
13.00
13.25
12.62
12.74
326,622
-0.26(-2.00%)
Feb 27, 2024
13.65
13.78
13.00
13.00
282,413
-0.65(-4.76%)
Feb 26, 2024
14.06
14.24
13.51
13.65
412,573
-0.63(-4.41%)
Feb 23, 2024
13.18
14.30
13.18
14.28
627,969
+0.48(+3.48%)
Feb 22, 2024
13.15
13.88
13.15
13.80
337,410
+0.48(+3.60%)
Feb 21, 2024
13.35
13.41
13.15
13.32
294,420
-0.04(-0.30%)
Feb 20, 2024
13.64
13.80
13.32
13.36
207,387
-0.54(-3.88%)
Feb 16, 2024
13.70
13.96
13.30
13.90
350,293
+0.15(+1.09%)
Feb 15, 2024
12.69
13.95
12.69
13.75
400,617
+0.80(+6.18%)
Feb 14, 2024
12.80
13.15
12.66
12.95
480,854
+0.16(+1.25%)
Feb 13, 2024
12.55
13.49
12.20
12.79
374,096
-0.06(-0.47%)
Feb 12, 2024
13.29
13.75
12.25
12.85
819,351
-0.33(-2.50%)
Feb 09, 2024
13.09
13.43
13.09
13.18
249,272
-0.04(-0.30%)
Feb 08, 2024
13.50
13.65
13.15
13.22
542,228
-0.30(-2.22%)
Feb 07, 2024
14.00
14.06
13.50
13.52
386,233
-0.39(-2.80%)
Feb 06, 2024
13.01
14.30
13.01
13.91
1,033,722
+0.54(+4.04%)
Feb 05, 2024
13.90
13.90
13.00
13.37
538,267
-0.46(-3.33%)
Feb 02, 2024
13.59
14.15
13.30
13.83
2,854,301
+0.03(+0.22%)
Feb 01, 2024
12.84
13.90
12.84
13.80
846,023
+0.61(+4.62%)
Jan 31, 2024
13.03
13.42
12.80
13.19
379,517
-0.05(-0.38%)
Jan 30, 2024
13.00
13.45
12.57
13.24
424,981
+0.12(+0.91%)
Jan 29, 2024
13.21
13.35
12.76
13.12
258,306
-0.13(-0.98%)
Jan 26, 2024
13.50
13.59
13.13
13.25
455,363
-0.17(-1.27%)
Jan 25, 2024
13.32
13.55
13.05
13.42
381,473
+0.03(+0.22%)
Jan 24, 2024
12.75
13.80
12.75
13.39
555,206
+0.53(+4.12%)
Jan 23, 2024
13.15
13.15
12.70
12.86
157,334
-0.29(-2.24%)
Jan 22, 2024
12.80
13.36
12.64
13.15
496,397
+0.35(+2.77%)
Jan 19, 2024
12.37
13.00
11.96
12.80
451,509
+0.43(+3.48%)
Jan 18, 2024
12.70
13.10
12.27
12.37
272,627
-0.51(-3.96%)
Jan 17, 2024
13.50
13.50
12.65
12.88
353,702
-0.22(-1.68%)
Jan 16, 2024
13.02
13.57
12.62
13.10
1,004,489
+0.55(+4.38%)
Jan 12, 2024
11.54
12.55
11.27
12.55
738,177
+1.20(+10.57%)
Jan 11, 2024
10.75
11.36
10.75
11.35
158,830
+0.40(+3.65%)
Jan 10, 2024
11.14
11.37
10.67
10.95
249,324
-0.28(-2.49%)
Jan 09, 2024
11.86
12.00
11.17
11.23
257,140
-0.72(-6.03%)
Jan 08, 2024
11.91
12.00
11.50
11.95
448,083
+0.05(+0.42%)
Jan 05, 2024
11.37
12.12
10.96
11.90
597,829
+0.70(+6.25%)
Jan 04, 2024
10.83
11.67
10.83
11.20
426,785
+0.00(+0.00%)
Jan 03, 2024
10.51
11.75
10.51
11.20
481,558
+0.38(+3.51%)
Jan 02, 2024
11.15
11.35
10.50
10.82
227,264
-0.47(-4.16%)
Dec 29, 2023
11.42
11.42
10.82
11.29
453,701
-0.15(-1.31%)
Dec 28, 2023
11.50
11.70
11.17
11.44
443,550
-0.06(-0.52%)
Dec 27, 2023
11.33
11.65
11.13
11.50
446,079
-0.20(-1.71%)
Dec 26, 2023
10.40
11.99
10.23
11.70
528,467
+1.10(+10.38%)
Dec 22, 2023
9.860
10.60
9.800
10.60
450,611
+0.74(+7.51%)
Dec 21, 2023
9.920
9.990
9.740
9.860
219,285
-0.03(-0.30%)
Dec 20, 2023
9.840
9.950
9.680
9.890
254,494
+0.06(+0.61%)
Dec 19, 2023
9.900
10.09
9.730
9.830
377,919
-0.07(-0.71%)
Dec 18, 2023
9.960
10.42
9.900
9.900
288,260
-0.52(-4.99%)
Dec 15, 2023
10.13
10.45
9.791
10.42
262,960
+0.33(+3.27%)
Dec 14, 2023
10.46
10.46
9.700
10.09
295,889
-0.11(-1.08%)
Dec 13, 2023
9.530
10.21
9.490
10.20
527,496
+0.24(+2.41%)
Dec 12, 2023
10.70
10.95
9.500
9.960
671,130
-0.88(-8.12%)
Dec 11, 2023
11.23
11.59
10.84
10.84
418,961
-0.56(-4.91%)
Dec 08, 2023
11.47
11.61
11.21
11.40
212,052
-0.09(-0.81%)
Dec 07, 2023
11.81
12.08
11.49
11.49
538,271
-0.07(-0.58%)
Dec 06, 2023
11.45
11.77
11.20
11.56
649,198
+0.36(+3.21%)
Dec 05, 2023
11.08
11.48
11.08
11.20
1,099,906
-0.07(-0.62%)
Dec 04, 2023
10.54
11.48
10.25
11.27
516,007
+0.73(+6.88%)
Dec 01, 2023
10.35
10.65
10.35
10.54
264,351
+0.05(+0.52%)
Nov 30, 2023
10.20
10.60
10.18
10.49
335,504
+0.21(+2.02%)
Nov 29, 2023
10.50
10.65
10.11
10.28
373,210
-0.20(-1.88%)
Nov 28, 2023
9.870
10.50
9.870
10.48
179,794
+0.36(+3.52%)
Nov 27, 2023
9.500
10.26
9.500
10.12
168,848
-0.11(-1.04%)
Nov 24, 2023
10.30
10.30
10.00
10.23
33,128
-0.04(-0.39%)
Nov 22, 2023
10.11
10.27
10.00
10.27
144,422
+0.15(+1.53%)
Nov 21, 2023
9.500
10.16
9.389
10.12
134,697
+0.54(+5.68%)
Nov 20, 2023
9.750
9.820
9.520
9.571
160,822
-0.10(-1.02%)
Nov 17, 2023
9.180
9.830
9.060
9.670
269,990
+0.54(+5.91%)
Nov 16, 2023
9.650
9.650
9.070
9.130
289,300
-0.52(-5.39%)
Nov 15, 2023
9.750
9.950
9.497
9.650
265,860
-0.10(-1.03%)
Nov 14, 2023
10.29
10.47
9.500
9.750
270,906
-0.54(-5.25%)
Nov 13, 2023
9.850
10.29
9.630
10.29
280,217
+0.50(+5.11%)
Nov 10, 2023
9.520
9.803
9.250
9.790
284,998
+0.51(+5.50%)
Nov 09, 2023
9.710
9.800
9.250
9.280
242,907
-0.23(-2.42%)
Nov 08, 2023
9.213
9.700
9.213
9.510
236,045
+0.31(+3.37%)
Nov 07, 2023
9.190
9.370
9.010
9.200
161,266
+0.00(+0.00%)
Nov 06, 2023
9.050
9.230
8.780
9.200
167,611
+0.10(+1.10%)
Nov 03, 2023
8.880
9.210
8.750
9.100
237,273
+0.30(+3.41%)
Nov 02, 2023
8.060
9.000
8.060
8.800
392,044
+0.57(+6.93%)
Nov 01, 2023
8.210
8.450
8.100
8.230
316,522
-0.10(-1.20%)
Oct 31, 2023
7.825
8.450
7.680
8.330
218,572
+0.53(+6.79%)
Oct 30, 2023
7.960
8.145
7.570
7.800
400,162
-0.16(-2.01%)
Oct 27, 2023
8.500
8.540
7.830
7.960
420,295
-0.53(-6.24%)
Oct 26, 2023
8.650
8.670
8.340
8.490
338,040
-0.34(-3.85%)
Oct 25, 2023
8.900
9.040
8.550
8.830
304,255
-0.37(-4.02%)
Oct 24, 2023
9.010
9.460
8.970
9.200
303,226
+0.10(+1.10%)
Oct 23, 2023
9.070
9.290
8.850
9.100
1,197,628
-0.28(-2.99%)
Oct 20, 2023
9.220
9.400
8.850
9.380
282,640
+0.09(+0.97%)
Oct 19, 2023
9.220
9.460
9.100
9.290
144,559
+0.08(+0.87%)
Oct 18, 2023
10.15
10.50
9.100
9.210
610,736
-0.99(-9.71%)
Oct 17, 2023
9.200
10.39
9.200
10.20
482,035
+0.55(+5.70%)
Oct 16, 2023
9.500
9.800
9.400
9.650
535,868
-0.10(-1.03%)
Oct 13, 2023
9.460
10.11
9.350
9.750
313,035
+0.05(+0.52%)
Oct 12, 2023
9.660
9.950
9.400
9.700
392,177
-0.05(-0.47%)
Oct 11, 2023
10.02
10.05
9.690
9.745
1,306,013
-0.27(-2.74%)
Oct 10, 2023
9.840
10.29
9.840
10.02
115,339
-0.08(-0.79%)
Oct 09, 2023
10.00
10.13
9.770
10.10
197,084
-0.02(-0.20%)
Oct 06, 2023
9.660
10.56
9.650
10.12
380,298
+0.12(+1.20%)
Oct 05, 2023
10.05
10.25
9.560
10.00
564,361
-0.05(-0.50%)
Oct 04, 2023
10.43
10.47
9.790
10.05
506,425
-0.58(-5.46%)
Oct 03, 2023
10.95
11.41
10.39
10.63
396,690
-0.53(-4.75%)
Oct 02, 2023
11.15
11.18
10.70
11.16
743,567
+0.04(+0.36%)
Sep 29, 2023
11.44
11.66
10.74
11.12
467,525
+0.03(+0.27%)
Sep 28, 2023
11.08
11.46
10.73
11.09
257,267
+0.03(+0.27%)
Sep 27, 2023
11.10
11.65
10.69
11.06
489,078
-0.02(-0.18%)
Sep 26, 2023
10.70
11.25
10.70
11.08
308,517
+0.36(+3.36%)
Sep 25, 2023
10.77
11.35
10.72
10.72
322,373
+0.01(+0.11%)
Sep 22, 2023
10.35
10.85
10.26
10.71
265,226
+0.28(+2.67%)
Sep 21, 2023
10.80
10.96
10.16
10.43
443,491
-0.47(-4.31%)
Sep 20, 2023
10.66
11.24
10.66
10.90
221,713
+0.07(+0.65%)
Sep 19, 2023
11.33
11.33
10.56
10.83
372,466
-0.47(-4.16%)
Sep 18, 2023
11.75
11.99
11.07
11.30
562,052
-0.60(-5.04%)
Sep 15, 2023
12.00
12.49
11.50
11.90
728,871
+0.36(+3.12%)
Sep 14, 2023
11.04
11.95
11.02
11.54
351,637
+0.64(+5.87%)
Sep 13, 2023
11.07
11.64
10.61
10.90
509,438
-0.15(-1.36%)
Sep 12, 2023
11.85
11.85
10.56
11.05
751,377
-0.83(-6.99%)
Sep 11, 2023
10.81
11.90
10.81
11.88
676,328
+1.07(+9.90%)
Sep 08, 2023
10.35
11.55
10.14
10.81
945,227
+0.46(+4.44%)
Sep 07, 2023
10.85
11.46
10.28
10.35
881,685
-0.15(-1.43%)
Sep 06, 2023
11.06
11.30
10.25
10.50
1,319,706
-0.29(-2.69%)
Sep 05, 2023
9.400
11.34
9.400
10.79
1,358,183
+1.29(+13.58%)
Sep 01, 2023
9.450
9.920
9.240
9.500
1,233,319
+0.15(+1.60%)
Aug 31, 2023
8.395
10.01
8.380
9.350
1,833,946
+0.98(+11.74%)
Aug 30, 2023
6.920
8.500
6.780
8.368
1,447,143
+1.45(+20.92%)
Aug 29, 2023
6.700
6.960
6.700
6.920
187,975
+0.13(+1.91%)
Aug 28, 2023
6.750
6.810
6.700
6.790
76,439
+0.00(+0.00%)
Aug 25, 2023
6.740
6.800
6.660
6.790
109,912
+0.04(+0.67%)
Aug 24, 2023
6.790
6.850
6.720
6.745
112,485
-0.13(-1.96%)
Aug 23, 2023
6.760
6.900
6.750
6.880
119,420
+0.00(+0.00%)
Aug 22, 2023
6.810
6.890
6.810
6.880
84,803
+0.07(+1.03%)
Aug 21, 2023
6.820
6.920
6.720
6.810
144,074
+0.01(+0.15%)
Aug 18, 2023
6.690
6.880
6.670
6.800
196,468
-0.05(-0.73%)
Aug 17, 2023
6.800
6.900
6.700
6.850
124,099
+0.13(+1.93%)
Aug 16, 2023
6.650
6.800
6.610
6.720
134,481
+0.04(+0.54%)
Aug 15, 2023
6.680
6.800
6.630
6.684
155,800
+0.01(+0.21%)
Aug 14, 2023
6.560
6.680
6.540
6.670
208,837
+0.07(+1.06%)
Aug 11, 2023
6.760
6.760
6.420
6.600
401,232
-0.12(-1.73%)
Aug 10, 2023
7.050
7.050
6.600
6.716
273,877
-0.03(-0.50%)
Aug 09, 2023
6.993
7.250
6.620
6.750
432,292
-0.25(-3.57%)
Aug 08, 2023
6.820
7.010
6.820
7.000
300,141
+0.17(+2.49%)
Aug 07, 2023
7.070
7.070
6.810
6.830
157,903
-0.17(-2.43%)
Aug 04, 2023
7.110
7.110
6.930
7.000
139,615
-0.03(-0.43%)
Aug 03, 2023
7.110
7.170
7.010
7.030
145,883
-0.08(-1.13%)
Aug 02, 2023
7.070
7.205
7.027
7.110
158,310
+0.00(+0.00%)
Aug 01, 2023
7.200
7.200
7.040
7.110
199,903
-0.05(-0.75%)
Jul 31, 2023
6.990
7.164
6.865
7.164
324,138
+0.27(+3.98%)
Jul 28, 2023
6.590
6.990
6.590
6.890
350,146
+0.24(+3.64%)
Jul 27, 2023
6.700
6.760
6.560
6.648
227,874
-0.05(-0.77%)
Jul 26, 2023
6.570
6.770
6.550
6.700
342,527
+0.12(+1.89%)
Jul 25, 2023
6.750
6.800
6.560
6.575
403,601
-0.22(-3.30%)
Jul 24, 2023
6.900
7.010
6.750
6.800
291,569
-0.10(-1.45%)
Jul 21, 2023
7.200
7.200
6.850
6.900
390,437
-0.22(-3.09%)
Jul 20, 2023
7.190
7.200
6.800
7.120
551,623
+0.02(+0.28%)
Jul 19, 2023
7.010
7.215
7.000
7.100
282,323
+0.00(+0.00%)
Jul 18, 2023
7.250
7.400
7.000
7.100
420,485
-0.17(-2.34%)
Jul 17, 2023
7.611
7.660
7.250
7.270
375,618
-0.39(-5.09%)
Jul 14, 2023
8.100
8.100
7.600
7.660
300,050
-0.27(-3.40%)
Jul 13, 2023
7.900
8.110
7.660
7.930
286,341
+0.16(+2.12%)
Jul 12, 2023
8.150
8.174
7.720
7.766
447,206
-0.40(-4.95%)
Jul 11, 2023
8.000
8.390
8.000
8.170
187,429
-0.03(-0.37%)
Jul 10, 2023
8.480
8.480
8.130
8.200
372,193
-0.15(-1.80%)
Jul 07, 2023
7.730
8.380
7.700
8.350
342,060
+0.56(+7.26%)
Jul 06, 2023
8.110
8.110
7.750
7.785
235,032
-0.21(-2.69%)
Jul 05, 2023
8.110
8.120
7.800
8.000
317,716
-0.19(-2.26%)
Jul 03, 2023
7.620
8.200
7.500
8.185
198,508
+0.57(+7.41%)
Jun 30, 2023
7.450
7.650
7.450
7.620
165,695
+0.14(+1.87%)
Jun 29, 2023
7.350
7.550
7.330
7.480
113,212
+0.03(+0.40%)
Jun 28, 2023
7.353
7.640
7.353
7.450
242,657
-0.14(-1.85%)
Jun 27, 2023
7.500
7.710
7.430
7.590
110,072
+0.04(+0.53%)
Jun 26, 2023
7.620
7.650
7.500
7.550
110,018
-0.06(-0.84%)
Jun 23, 2023
7.820
7.820
7.540
7.614
180,642
-0.21(-2.63%)
Jun 22, 2023
7.700
7.864
7.650
7.820
198,413
+0.02(+0.26%)
Jun 21, 2023
7.580
8.044
7.550
7.800
428,542
+0.22(+2.90%)
Jun 20, 2023
7.350
7.690
7.350
7.580
117,145
+0.02(+0.26%)
Jun 16, 2023
7.310
7.980
7.310
7.560
259,386
+0.05(+0.66%)
Jun 15, 2023
7.500
7.870
7.420
7.510
293,639
-0.13(-1.70%)
Jun 14, 2023
7.340
7.640
7.290
7.640
172,872
+0.29(+3.95%)
Jun 13, 2023
7.500
7.585
7.270
7.350
216,857
-0.15(-2.00%)
Jun 12, 2023
7.870
7.880
7.476
7.500
245,707
-0.33(-4.21%)
Jun 09, 2023
7.750
7.841
7.600
7.830
133,807
+0.13(+1.69%)
Jun 08, 2023
7.700
7.900
7.584
7.700
144,818
+0.10(+1.32%)
Jun 07, 2023
7.415
8.170
7.300
7.600
536,621
+0.18(+2.43%)
Jun 06, 2023
7.510
7.510
7.340
7.420
242,211
-0.06(-0.80%)
Jun 05, 2023
7.450
7.850
7.340
7.480
160,734
+0.03(+0.40%)
Jun 02, 2023
7.400
7.600
7.350
7.450
210,416
+0.05(+0.68%)
Jun 01, 2023
7.660
7.690
7.340
7.400
202,848
-0.25(-3.27%)
May 31, 2023
7.790
7.949
7.400
7.650
213,448
-0.07(-0.91%)
May 30, 2023
7.400
7.905
7.130
7.720
366,712
+0.32(+4.32%)
May 26, 2023
7.155
7.400
7.150
7.400
132,619
+0.08(+1.13%)
May 25, 2023
7.450
7.450
7.210
7.317
127,955
-0.16(-2.18%)
May 24, 2023
7.400
7.480
7.240
7.480
194,525
+0.07(+0.94%)
May 23, 2023
7.300
7.450
7.100
7.410
223,139
+0.17(+2.42%)
May 22, 2023
7.070
7.250
7.020
7.235
171,948
+0.19(+2.62%)
May 19, 2023
7.520
7.520
7.020
7.050
273,324
-0.33(-4.47%)
May 18, 2023
7.250
7.610
7.250
7.380
2,284,158
-0.03(-0.40%)
May 17, 2023
7.760
7.760
7.305
7.410
244,604
-0.05(-0.67%)
May 16, 2023
7.280
7.771
7.280
7.460
216,303
+0.16(+2.19%)
May 15, 2023
7.000
7.360
6.890
7.300
153,587
+0.10(+1.39%)
May 12, 2023
7.300
7.336
6.820
7.200
385,619
-0.10(-1.37%)
May 11, 2023
8.070
8.070
7.100
7.300
399,071
-0.70(-8.75%)
May 10, 2023
8.060
8.440
7.880
8.000
228,789
-0.30(-3.61%)
May 09, 2023
8.630
8.645
8.142
8.300
414,916
-0.32(-3.71%)
May 08, 2023
8.500
8.790
8.250
8.620
250,050
+0.04(+0.47%)
May 05, 2023
8.020
8.990
8.020
8.580
728,786
+0.59(+7.38%)
May 04, 2023
7.416
8.100
7.400
7.990
575,472
+0.61(+8.27%)
May 03, 2023
7.470
7.590
7.355
7.380
320,414
-0.04(-0.61%)
May 02, 2023
7.330
7.540
7.080
7.425
225,777
+0.09(+1.30%)
May 01, 2023
7.070
7.500
7.050
7.330
705,160
+0.23(+3.24%)
Apr 28, 2023
7.280
7.460
7.000
7.100
278,201
-0.22(-2.97%)
Apr 27, 2023
7.250
7.940
7.060
7.317
662,213
+0.43(+6.20%)
Apr 26, 2023
6.700
6.890
6.650
6.890
146,876
+0.09(+1.32%)
Apr 25, 2023
6.802
6.980
6.744
6.800
240,585
-0.06(-0.92%)
Apr 24, 2023
7.000
7.020
6.600
6.863
403,686
-0.14(-1.96%)
Apr 21, 2023
7.000
7.090
6.900
7.000
194,075
+0.00(+0.00%)
Apr 20, 2023
7.125
7.190
6.949
7.000
359,917
-0.15(-2.10%)
Apr 19, 2023
7.050
7.180
7.050
7.150
83,555
+0.05(+0.70%)
Apr 18, 2023
7.250
7.280
7.050
7.100
129,454
-0.12(-1.63%)
Apr 17, 2023
7.090
7.320
7.000
7.218
142,357
+0.12(+1.66%)
Apr 14, 2023
7.380
7.420
6.950
7.100
333,985
-0.20(-2.74%)
Apr 13, 2023
7.000
7.370
7.000
7.300
232,436
+0.27(+3.84%)
Apr 12, 2023
7.000
7.240
7.000
7.030
380,336
+0.03(+0.43%)
Apr 11, 2023
7.150
7.200
6.970
7.000
180,381
-0.15(-2.10%)
Apr 10, 2023
7.160
7.201
6.980
7.150
164,121
+0.00(+0.00%)
Apr 06, 2023
7.080
7.465
7.080
7.150
233,526
+0.03(+0.42%)
Apr 05, 2023
7.060
7.150
6.830
7.120
267,195
+0.07(+0.99%)
Apr 04, 2023
7.300
7.300
7.020
7.050
577,435
-0.27(-3.73%)
Apr 03, 2023
7.740
7.740
7.170
7.323
381,049
-0.36(-4.70%)
Mar 31, 2023
7.850
7.955
7.520
7.684
203,336
-0.23(-2.86%)
Mar 30, 2023
7.920
7.990
7.800
7.910
140,606
-0.04(-0.57%)
Mar 29, 2023
8.000
8.020
7.860
7.955
74,430
-0.04(-0.56%)
Mar 28, 2023
7.850
8.000
7.800
8.000
137,334
+0.15(+1.91%)
Mar 27, 2023
7.770
7.950
7.520
7.850
210,657
+0.00(+0.00%)
Mar 24, 2023
7.820
7.958
7.780
7.850
3,019,185
-0.02(-0.25%)
Mar 23, 2023
7.990
8.150
7.870
7.870
344,059
-0.16(-1.99%)
Mar 22, 2023
8.200
8.200
7.990
8.030
1,706,091
+0.02(+0.22%)
Mar 21, 2023
8.100
8.250
7.850
8.012
168,838
-0.04(-0.47%)
Mar 20, 2023
8.080
8.200
8.000
8.050
97,712
-0.12(-1.47%)
Mar 17, 2023
8.050
8.280
7.950
8.170
127,860
+0.12(+1.49%)
Mar 16, 2023
7.882
8.690
7.875
8.050
301,277
+0.07(+0.88%)
Mar 15, 2023
7.957
8.010
7.850
7.980
141,252
-0.04(-0.50%)
Mar 14, 2023
8.000
8.145
7.990
8.020
102,576
+0.03(+0.38%)
Mar 13, 2023
7.956
8.080
7.910
7.990
180,492
-0.11(-1.36%)
Mar 10, 2023
8.000
8.153
7.940
8.100
3,182,168
-0.05(-0.65%)
Mar 09, 2023
8.380
8.430
7.770
8.153
253,257
-0.23(-2.71%)
Mar 08, 2023
8.250
8.580
8.150
8.380
166,771
-0.13(-1.59%)
Mar 07, 2023
8.650
8.743
8.300
8.515
212,589
-0.12(-1.45%)
Mar 06, 2023
8.890
9.180
8.550
8.640
213,591
-0.26(-2.92%)
Mar 03, 2023
8.810
8.900
8.310
8.900
3,123,652
+0.45(+5.33%)
Mar 02, 2023
8.140
8.752
8.140
8.450
175,757
+0.10(+1.20%)
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.