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
Loop Industries Inc
(NQ:
LOOP
)
2.690
-0.060 (-2.18%)
Streaming Delayed Price
Updated: 12:10 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 (%)
Apr 30, 2024
2.850
2.905
2.820
2.840
6,350
-0.14(-4.70%)
Apr 29, 2024
2.830
2.980
2.800
2.980
8,424
+0.14(+4.93%)
Apr 26, 2024
2.820
2.840
2.730
2.840
4,705
+0.02(+0.71%)
Apr 25, 2024
2.810
2.820
2.810
2.820
3,747
+0.02(+0.71%)
Apr 24, 2024
2.770
2.850
2.770
2.800
7,053
+0.05(+1.82%)
Apr 23, 2024
2.790
2.790
2.750
2.750
1,084
+0.07(+2.61%)
Apr 22, 2024
2.630
2.728
2.630
2.680
16,196
+0.10(+3.88%)
Apr 19, 2024
2.710
2.710
2.580
2.580
16,664
-0.08(-3.01%)
Apr 18, 2024
2.700
2.798
2.640
2.660
5,885
-0.02(-0.71%)
Apr 17, 2024
2.870
2.890
2.679
2.679
26,281
-0.18(-6.33%)
Apr 16, 2024
2.900
2.900
2.652
2.860
6,653
+0.08(+2.88%)
Apr 15, 2024
2.930
2.930
2.624
2.780
21,222
+0.00(+0.00%)
Apr 12, 2024
2.610
2.790
2.610
2.780
12,338
+0.16(+6.11%)
Apr 11, 2024
2.720
2.850
2.620
2.620
19,580
-0.09(-3.50%)
Apr 10, 2024
2.860
2.900
2.682
2.715
8,984
-0.23(-7.65%)
Apr 09, 2024
2.937
2.940
2.885
2.940
1,705
-0.04(-1.34%)
Apr 08, 2024
3.000
3.000
2.920
2.980
4,530
+0.07(+2.41%)
Apr 05, 2024
2.910
2.910
2.860
2.910
6,540
-0.04(-1.36%)
Apr 04, 2024
3.000
3.000
2.900
2.950
10,185
-0.05(-1.67%)
Apr 03, 2024
2.960
3.049
2.960
3.000
3,913
+0.00(+0.00%)
Apr 02, 2024
2.910
3.000
2.910
3.000
30,320
+0.16(+5.63%)
Apr 01, 2024
2.800
2.850
2.717
2.840
10,289
+0.04(+1.43%)
Mar 28, 2024
2.730
2.840
2.700
2.800
26,852
+0.05(+1.82%)
Mar 27, 2024
2.780
2.790
2.704
2.750
17,380
-0.05(-1.79%)
Mar 26, 2024
2.750
2.840
2.710
2.800
163,646
+0.08(+2.94%)
Mar 25, 2024
2.760
2.837
2.700
2.720
235,507
+0.00(+0.00%)
Mar 22, 2024
2.800
2.800
2.690
2.720
46,532
-0.09(-3.20%)
Mar 21, 2024
2.900
2.900
2.800
2.810
13,702
-0.09(-3.10%)
Mar 20, 2024
2.720
2.900
2.720
2.900
68,817
+0.16(+5.84%)
Mar 19, 2024
2.700
2.860
2.700
2.740
9,997
+0.06(+2.24%)
Mar 18, 2024
2.730
2.900
2.680
2.680
37,218
-0.01(-0.37%)
Mar 15, 2024
2.700
2.750
2.680
2.690
8,904
-0.05(-1.82%)
Mar 14, 2024
2.650
2.750
2.640
2.740
13,189
+0.14(+5.38%)
Mar 13, 2024
2.670
2.720
2.600
2.600
21,654
-0.12(-4.41%)
Mar 12, 2024
2.760
2.820
2.710
2.720
20,971
-0.04(-1.45%)
Mar 11, 2024
2.760
2.940
2.760
2.760
22,999
-0.08(-2.82%)
Mar 08, 2024
2.900
3.005
2.840
2.840
19,138
-0.05(-1.73%)
Mar 07, 2024
2.970
2.990
2.890
2.890
16,166
-0.14(-4.62%)
Mar 06, 2024
2.860
3.070
2.860
3.030
16,188
+0.18(+6.32%)
Mar 05, 2024
3.100
3.100
2.850
2.850
36,088
-0.25(-7.92%)
Mar 04, 2024
3.090
3.130
3.060
3.095
5,117
+0.04(+1.14%)
Mar 01, 2024
3.170
3.170
3.010
3.060
7,272
-0.08(-2.55%)
Feb 29, 2024
3.200
3.220
3.100
3.140
21,088
-0.08(-2.48%)
Feb 28, 2024
3.290
3.350
3.147
3.220
8,311
-0.13(-3.88%)
Feb 27, 2024
3.350
3.449
3.350
3.350
20,675
+0.00(+0.00%)
Feb 26, 2024
3.290
3.450
3.188
3.350
22,766
+0.10(+3.08%)
Feb 23, 2024
3.140
3.320
3.140
3.250
5,169
+0.05(+1.56%)
Feb 22, 2024
2.840
3.310
2.814
3.200
19,378
+0.35(+12.28%)
Feb 21, 2024
2.750
2.898
2.750
2.850
8,927
+0.13(+4.78%)
Feb 20, 2024
2.890
2.910
2.700
2.720
21,136
-0.19(-6.53%)
Feb 16, 2024
3.090
3.100
2.910
2.910
19,706
-0.09(-3.00%)
Feb 15, 2024
2.910
3.070
2.910
3.000
10,730
+0.08(+2.74%)
Feb 14, 2024
2.910
3.080
2.910
2.920
13,676
+0.01(+0.34%)
Feb 13, 2024
3.000
3.155
2.900
2.910
14,767
-0.11(-3.64%)
Feb 12, 2024
3.000
3.136
3.000
3.020
24,941
-0.11(-3.51%)
Feb 09, 2024
3.180
3.295
3.110
3.130
18,838
-0.13(-3.99%)
Feb 08, 2024
3.419
3.419
3.260
3.260
18,135
-0.10(-2.98%)
Feb 07, 2024
3.420
3.522
3.360
3.360
8,652
-0.07(-2.04%)
Feb 06, 2024
3.390
3.500
3.350
3.430
42,727
+0.00(+0.00%)
Feb 05, 2024
3.310
3.500
3.300
3.430
50,895
-0.03(-0.87%)
Feb 02, 2024
3.500
3.510
3.450
3.460
25,974
-0.03(-0.86%)
Feb 01, 2024
3.540
3.540
3.460
3.490
102,624
-0.03(-0.85%)
Jan 31, 2024
3.500
3.538
3.470
3.520
16,216
+0.02(+0.57%)
Jan 30, 2024
3.450
3.601
3.420
3.500
86,446
+0.01(+0.29%)
Jan 29, 2024
3.500
3.650
3.460
3.490
65,851
-0.01(-0.29%)
Jan 26, 2024
3.550
3.590
3.490
3.500
11,529
+0.00(+0.00%)
Jan 25, 2024
3.500
3.630
3.460
3.500
9,378
-0.01(-0.28%)
Jan 24, 2024
3.570
3.600
3.480
3.510
12,704
-0.02(-0.57%)
Jan 23, 2024
3.680
3.680
3.513
3.530
7,584
-0.07(-1.94%)
Jan 22, 2024
3.510
3.720
3.510
3.600
9,320
+0.08(+2.27%)
Jan 19, 2024
3.790
3.810
3.520
3.520
17,654
-0.27(-7.12%)
Jan 18, 2024
3.800
3.840
3.755
3.790
3,129
+0.08(+2.16%)
Jan 17, 2024
3.510
3.760
3.510
3.710
6,579
+0.05(+1.37%)
Jan 16, 2024
3.660
3.850
3.625
3.660
96,577
+0.01(+0.27%)
Jan 12, 2024
3.710
3.780
3.650
3.650
2,982
+0.00(+0.00%)
Jan 11, 2024
3.950
3.955
3.500
3.650
32,602
-0.27(-6.89%)
Jan 10, 2024
3.900
4.155
3.810
3.920
17,395
+0.01(+0.26%)
Jan 09, 2024
3.655
4.000
3.655
3.910
29,539
+0.27(+7.42%)
Jan 08, 2024
3.480
3.640
3.480
3.640
11,109
+0.14(+4.00%)
Jan 05, 2024
3.500
3.530
3.480
3.500
20,841
-0.05(-1.41%)
Jan 04, 2024
3.600
3.600
3.500
3.550
10,075
-0.08(-2.20%)
Jan 03, 2024
3.600
3.630
3.510
3.630
28,814
-0.02(-0.55%)
Jan 02, 2024
3.730
3.880
3.640
3.650
8,152
-0.13(-3.44%)
Dec 29, 2023
3.800
3.900
3.750
3.780
5,491
-0.03(-0.79%)
Dec 28, 2023
3.830
3.990
3.760
3.810
11,598
-0.03(-0.78%)
Dec 27, 2023
3.750
3.950
3.710
3.840
13,689
+0.08(+2.13%)
Dec 26, 2023
4.000
4.121
3.750
3.760
29,425
-0.15(-3.84%)
Dec 22, 2023
3.850
4.050
3.790
3.910
11,507
+0.06(+1.56%)
Dec 21, 2023
3.910
4.160
3.830
3.850
25,718
-0.01(-0.26%)
Dec 20, 2023
3.904
3.990
3.755
3.860
15,651
+0.01(+0.26%)
Dec 19, 2023
3.730
3.981
3.660
3.850
28,249
+0.12(+3.22%)
Dec 18, 2023
4.490
4.550
3.720
3.730
42,107
-0.73(-16.37%)
Dec 15, 2023
4.500
4.700
4.040
4.460
135,868
+0.12(+2.76%)
Dec 14, 2023
3.650
4.490
3.630
4.340
61,018
+0.76(+21.23%)
Dec 13, 2023
3.530
3.650
3.466
3.580
32,304
+0.08(+2.29%)
Dec 12, 2023
3.500
3.580
3.450
3.500
19,487
-0.02(-0.57%)
Dec 11, 2023
3.570
3.590
3.400
3.520
20,301
+0.00(+0.00%)
Dec 08, 2023
3.381
3.600
3.381
3.520
12,697
+0.00(+0.00%)
Dec 07, 2023
3.500
3.600
3.500
3.520
14,331
-0.01(-0.28%)
Dec 06, 2023
3.480
3.580
3.391
3.530
55,693
+0.03(+0.86%)
Dec 05, 2023
3.490
3.510
3.460
3.500
6,296
-0.01(-0.28%)
Dec 04, 2023
3.510
3.510
3.410
3.510
20,231
+0.01(+0.29%)
Dec 01, 2023
3.520
3.535
3.420
3.500
15,652
-0.01(-0.28%)
Nov 30, 2023
3.460
3.520
3.400
3.510
15,909
+0.06(+1.74%)
Nov 29, 2023
3.410
3.562
3.410
3.450
23,059
+0.02(+0.58%)
Nov 28, 2023
3.520
3.543
3.393
3.430
6,689
-0.11(-3.11%)
Nov 27, 2023
3.570
3.690
3.500
3.540
18,786
-0.04(-1.12%)
Nov 24, 2023
3.510
3.640
3.510
3.580
10,272
+0.03(+0.85%)
Nov 22, 2023
3.550
3.593
3.550
3.550
13,939
+0.00(+0.00%)
Nov 21, 2023
3.540
3.600
3.531
3.550
19,513
+0.05(+1.43%)
Nov 20, 2023
3.400
3.540
3.380
3.500
34,434
+0.15(+4.48%)
Nov 17, 2023
3.310
3.550
3.310
3.350
23,211
+0.05(+1.52%)
Nov 16, 2023
3.180
3.320
3.180
3.300
30,924
+0.10(+3.12%)
Nov 15, 2023
3.120
3.322
3.120
3.200
33,570
+0.00(+0.00%)
Nov 14, 2023
3.160
3.288
3.010
3.200
35,428
-0.05(-1.54%)
Nov 13, 2023
3.100
3.340
3.080
3.250
43,718
+0.09(+2.85%)
Nov 10, 2023
3.150
3.240
3.150
3.160
33,157
-0.04(-1.25%)
Nov 09, 2023
3.060
3.220
3.060
3.200
91,025
+0.04(+1.27%)
Nov 08, 2023
3.120
3.230
3.040
3.160
64,528
+0.00(+0.00%)
Nov 07, 2023
3.200
3.220
2.960
3.160
58,621
-0.04(-1.25%)
Nov 06, 2023
3.350
3.350
3.150
3.200
69,950
-0.10(-3.03%)
Nov 03, 2023
3.350
3.520
3.242
3.300
18,493
-0.11(-3.23%)
Nov 02, 2023
3.290
3.450
3.173
3.410
20,274
+0.19(+5.90%)
Nov 01, 2023
3.170
3.220
3.150
3.220
17,932
+0.03(+0.94%)
Oct 31, 2023
2.920
3.230
2.920
3.190
43,102
+0.30(+10.38%)
Oct 30, 2023
3.200
3.260
2.760
2.890
72,720
-0.32(-9.97%)
Oct 27, 2023
3.200
3.330
3.200
3.210
10,188
+0.01(+0.31%)
Oct 26, 2023
3.330
3.350
3.200
3.200
29,861
-0.13(-3.90%)
Oct 25, 2023
3.470
3.470
3.250
3.330
16,115
-0.12(-3.48%)
Oct 24, 2023
3.480
3.480
3.450
3.450
8,033
-0.02(-0.58%)
Oct 23, 2023
3.480
3.593
3.470
3.470
8,024
-0.06(-1.70%)
Oct 20, 2023
3.500
3.605
3.435
3.530
57,331
+0.04(+1.15%)
Oct 19, 2023
3.500
3.565
3.370
3.490
117,253
+0.01(+0.29%)
Oct 18, 2023
3.500
3.583
3.410
3.480
35,086
+0.07(+2.05%)
Oct 17, 2023
3.500
3.666
3.380
3.410
92,808
-0.07(-2.01%)
Oct 16, 2023
3.280
3.550
3.260
3.480
79,007
+0.04(+1.16%)
Oct 13, 2023
3.460
3.510
3.430
3.440
8,796
-0.09(-2.55%)
Oct 12, 2023
3.410
3.560
3.410
3.530
31,994
+0.03(+0.86%)
Oct 11, 2023
3.440
3.590
3.430
3.500
22,847
-0.01(-0.28%)
Oct 10, 2023
3.500
3.550
3.500
3.510
10,760
-0.02(-0.57%)
Oct 09, 2023
3.560
3.560
3.520
3.530
3,604
+0.06(+1.73%)
Oct 06, 2023
3.580
3.580
3.458
3.470
29,450
-0.03(-0.86%)
Oct 05, 2023
3.420
3.575
3.420
3.500
42,001
+0.00(+0.00%)
Oct 04, 2023
3.480
3.600
3.460
3.500
21,606
-0.04(-1.13%)
Oct 03, 2023
3.550
3.700
3.400
3.540
22,956
-0.11(-3.01%)
Oct 02, 2023
3.570
3.690
3.453
3.650
20,170
+0.08(+2.24%)
Sep 29, 2023
3.510
3.580
3.450
3.570
90,676
+0.06(+1.71%)
Sep 28, 2023
3.530
3.590
3.390
3.510
18,331
+0.00(+0.00%)
Sep 27, 2023
3.660
3.660
3.442
3.510
20,429
-0.19(-5.14%)
Sep 26, 2023
3.700
3.750
3.620
3.700
12,189
+0.04(+1.09%)
Sep 25, 2023
3.530
3.730
3.660
3.660
13,791
+0.06(+1.67%)
Sep 22, 2023
3.250
3.600
3.250
3.600
30,464
+0.35(+10.77%)
Sep 21, 2023
3.460
3.460
3.250
3.250
7,686
-0.20(-5.80%)
Sep 20, 2023
3.650
3.670
3.390
3.450
28,486
-0.14(-3.90%)
Sep 19, 2023
3.800
3.800
3.490
3.590
204,273
-0.16(-4.27%)
Sep 18, 2023
3.550
3.800
3.450
3.750
38,825
+0.24(+6.84%)
Sep 15, 2023
3.180
3.510
3.180
3.510
47,344
+0.30(+9.35%)
Sep 14, 2023
3.310
3.430
3.180
3.210
22,620
-0.12(-3.60%)
Sep 13, 2023
3.180
3.400
3.130
3.330
44,439
+0.15(+4.72%)
Sep 12, 2023
3.090
3.180
3.090
3.180
12,760
+0.06(+1.92%)
Sep 11, 2023
2.950
3.140
2.950
3.120
43,611
+0.16(+5.41%)
Sep 08, 2023
3.030
3.050
2.960
2.960
3,053
-0.11(-3.58%)
Sep 07, 2023
3.020
3.100
2.951
3.070
24,593
-0.02(-0.65%)
Sep 06, 2023
2.920
3.190
2.870
3.090
44,992
+0.15(+5.10%)
Sep 05, 2023
2.660
2.950
2.650
2.940
39,920
+0.24(+8.89%)
Sep 01, 2023
2.800
2.814
2.690
2.700
9,761
-0.11(-3.91%)
Aug 31, 2023
2.780
2.860
2.770
2.810
13,905
+0.05(+1.81%)
Aug 30, 2023
2.830
2.890
2.680
2.760
62,169
-0.04(-1.43%)
Aug 29, 2023
2.850
2.961
2.770
2.800
77,342
-0.06(-1.96%)
Aug 28, 2023
2.890
2.891
2.816
2.856
9,524
-0.00(-0.14%)
Aug 25, 2023
2.770
2.870
2.650
2.860
35,147
+0.23(+8.75%)
Aug 24, 2023
2.810
2.811
2.590
2.630
32,686
-0.17(-6.07%)
Aug 23, 2023
2.820
2.930
2.800
2.800
10,342
-0.04(-1.41%)
Aug 22, 2023
2.800
2.850
2.780
2.840
11,772
+0.04(+1.43%)
Aug 21, 2023
2.910
2.945
2.800
2.800
27,134
-0.16(-5.41%)
Aug 18, 2023
3.000
3.080
2.950
2.960
17,943
-0.06(-1.99%)
Aug 17, 2023
2.960
3.065
2.950
3.020
18,462
+0.04(+1.34%)
Aug 16, 2023
3.070
3.080
2.980
2.980
6,579
-0.11(-3.56%)
Aug 15, 2023
3.130
3.130
3.020
3.090
9,994
-0.09(-2.83%)
Aug 14, 2023
3.200
3.227
3.069
3.180
7,699
-0.07(-2.15%)
Aug 11, 2023
3.150
3.250
3.130
3.250
27,563
+0.10(+3.17%)
Aug 10, 2023
3.120
3.200
3.079
3.150
29,801
-0.03(-0.94%)
Aug 09, 2023
3.250
3.250
3.115
3.180
16,340
+0.01(+0.32%)
Aug 08, 2023
3.060
3.260
2.970
3.170
37,015
+0.12(+3.93%)
Aug 07, 2023
3.050
3.100
3.000
3.050
20,901
-0.01(-0.33%)
Aug 04, 2023
3.000
3.069
2.950
3.060
26,563
+0.11(+3.73%)
Aug 03, 2023
3.000
3.130
2.940
2.950
17,051
-0.06(-1.99%)
Aug 02, 2023
3.020
3.090
2.900
3.010
55,758
-0.08(-2.59%)
Aug 01, 2023
3.140
3.270
3.060
3.090
36,363
-0.02(-0.64%)
Jul 31, 2023
3.020
3.260
3.020
3.110
13,813
+0.09(+2.98%)
Jul 28, 2023
3.050
3.100
3.010
3.020
30,723
-0.04(-1.31%)
Jul 27, 2023
3.030
3.180
3.000
3.060
45,901
+0.05(+1.66%)
Jul 26, 2023
3.000
3.040
2.860
3.010
34,264
+0.03(+1.01%)
Jul 25, 2023
2.700
2.980
2.700
2.980
68,197
+0.31(+11.61%)
Jul 24, 2023
2.810
2.810
2.600
2.670
29,678
-0.13(-4.64%)
Jul 21, 2023
2.850
2.850
2.750
2.800
20,063
-0.05(-1.75%)
Jul 20, 2023
2.920
2.960
2.850
2.850
29,798
-0.11(-3.72%)
Jul 19, 2023
3.060
3.060
2.920
2.960
14,326
-0.08(-2.63%)
Jul 18, 2023
2.880
3.203
2.800
3.040
45,047
+0.11(+3.75%)
Jul 17, 2023
3.090
3.090
2.900
2.930
49,059
-0.12(-3.93%)
Jul 14, 2023
3.060
3.103
3.020
3.050
24,619
+0.00(+0.00%)
Jul 13, 2023
3.110
3.233
3.000
3.050
83,970
-0.15(-4.69%)
Jul 12, 2023
3.280
3.290
3.110
3.200
58,351
-0.07(-2.14%)
Jul 11, 2023
3.280
3.320
3.210
3.270
14,228
+0.04(+1.24%)
Jul 10, 2023
3.300
3.370
3.200
3.230
26,704
-0.12(-3.58%)
Jul 07, 2023
3.300
3.420
3.210
3.350
13,581
+0.11(+3.40%)
Jul 06, 2023
3.470
3.470
3.190
3.240
30,501
-0.23(-6.63%)
Jul 05, 2023
3.540
3.620
3.420
3.470
33,077
-0.02(-0.57%)
Jul 03, 2023
3.280
3.500
3.230
3.490
39,239
+0.28(+8.72%)
Jun 30, 2023
3.150
3.270
3.125
3.210
20,280
+0.08(+2.56%)
Jun 29, 2023
3.170
3.255
3.130
3.130
14,326
-0.04(-1.26%)
Jun 28, 2023
3.550
3.620
3.150
3.170
104,389
-0.48(-13.15%)
Jun 27, 2023
3.370
3.693
3.370
3.650
54,777
+0.34(+10.27%)
Jun 26, 2023
3.180
3.330
3.030
3.310
163,521
+0.13(+4.09%)
Jun 23, 2023
3.150
3.300
3.150
3.180
25,118
+0.03(+0.95%)
Jun 22, 2023
3.160
3.380
3.150
3.150
67,628
+0.00(+0.00%)
Jun 21, 2023
3.210
3.230
3.150
3.150
47,056
-0.06(-2.02%)
Jun 20, 2023
3.170
3.230
3.100
3.215
98,569
+0.08(+2.72%)
Jun 16, 2023
3.150
3.150
3.030
3.130
51,279
+0.03(+0.97%)
Jun 15, 2023
3.170
3.250
3.100
3.100
14,245
-0.05(-1.59%)
May 08, 2023
3.060
3.160
3.030
3.150
26,252
+0.13(+4.30%)
May 05, 2023
2.830
3.060
2.700
3.020
44,863
+0.24(+8.63%)
May 04, 2023
2.840
2.840
2.740
2.780
27,202
+0.00(+0.00%)
May 03, 2023
3.000
3.090
2.700
2.780
30,877
-0.23(-7.64%)
May 02, 2023
3.170
3.270
2.980
3.010
27,374
-0.13(-4.14%)
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.