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
Hon Hai Precision Industry Ltd
(OP:
HNHPF
)
10.25
-0.15 (-1.44%)
Streaming Delayed Price
Updated: 3:48 PM EDT, May 10, 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
9.500
9.590
9.500
9.570
27,479
-0.02(-0.21%)
Apr 29, 2024
9.500
9.590
9.500
9.590
53,900
+0.07(+0.74%)
Apr 26, 2024
9.400
9.520
9.400
9.520
48,015
+0.20(+2.17%)
Apr 25, 2024
9.310
9.340
9.160
9.318
36,625
-0.13(-1.40%)
Apr 24, 2024
8.950
9.530
8.950
9.450
70,526
+0.59(+6.66%)
Apr 23, 2024
8.610
8.900
8.610
8.860
28,171
+0.22(+2.61%)
Apr 22, 2024
8.540
8.720
8.500
8.635
41,416
+0.00(+0.06%)
Apr 19, 2024
8.850
8.850
8.490
8.630
73,204
-0.32(-3.55%)
Apr 18, 2024
8.750
8.980
8.750
8.948
16,573
+0.05(+0.58%)
Apr 17, 2024
8.720
8.930
8.720
8.896
28,962
+0.33(+3.80%)
Apr 16, 2024
8.400
8.610
8.350
8.570
71,157
+0.02(+0.23%)
Apr 15, 2024
9.160
9.160
8.540
8.550
104,838
-0.63(-6.86%)
Apr 12, 2024
9.100
9.290
9.100
9.180
21,587
-0.02(-0.22%)
Apr 11, 2024
9.450
9.460
9.100
9.200
40,907
-0.32(-3.31%)
Apr 10, 2024
9.650
9.650
9.450
9.515
36,256
-0.21(-2.11%)
Apr 09, 2024
9.730
9.768
9.700
9.720
47,829
-0.07(-0.68%)
Apr 08, 2024
9.800
9.810
9.560
9.787
53,966
+0.23(+2.37%)
Apr 05, 2024
9.410
9.700
9.410
9.560
90,174
-0.19(-1.95%)
Apr 04, 2024
9.670
9.900
9.670
9.750
38,727
-0.12(-1.22%)
Apr 03, 2024
9.720
9.900
9.700
9.870
75,547
+0.11(+1.13%)
Apr 02, 2024
9.610
9.810
9.590
9.760
220,690
+0.34(+3.61%)
Apr 01, 2024
9.490
9.880
9.320
9.420
102,989
-0.13(-1.36%)
Mar 28, 2024
9.320
9.700
9.320
9.550
124,724
+0.35(+3.80%)
Mar 27, 2024
8.980
9.250
8.980
9.200
45,537
+0.31(+3.49%)
Mar 26, 2024
8.860
9.040
8.860
8.890
61,759
-0.29(-3.16%)
Mar 25, 2024
8.910
9.250
8.910
9.180
86,590
+0.16(+1.77%)
Mar 22, 2024
8.760
9.050
8.760
9.020
66,920
+0.19(+2.15%)
Mar 21, 2024
8.630
8.948
8.630
8.830
62,181
+0.29(+3.40%)
Mar 20, 2024
8.400
8.550
8.400
8.540
78,662
+0.17(+2.03%)
Mar 19, 2024
8.260
8.500
8.260
8.370
530,905
-0.10(-1.12%)
Mar 18, 2024
8.310
8.510
8.310
8.465
157,663
+0.19(+2.33%)
Mar 15, 2024
8.220
8.390
8.220
8.273
75,302
+0.28(+3.54%)
Mar 14, 2024
7.770
8.170
7.701
7.990
152,317
+0.48(+6.39%)
Mar 13, 2024
7.330
7.530
7.330
7.510
88,700
+0.07(+0.98%)
Mar 12, 2024
7.200
7.500
7.160
7.437
114,505
+0.65(+9.53%)
Mar 11, 2024
6.650
6.840
6.650
6.790
33,911
+0.20(+3.03%)
Mar 08, 2024
6.750
6.750
6.580
6.590
31,249
-0.18(-2.68%)
Mar 07, 2024
6.750
6.861
6.570
6.771
60,010
+0.10(+1.52%)
Mar 06, 2024
6.510
6.720
6.510
6.670
22,268
+0.10(+1.52%)
Mar 05, 2024
6.550
6.690
6.500
6.570
50,177
-0.13(-1.94%)
Mar 04, 2024
6.500
6.700
6.500
6.700
61,545
+0.29(+4.60%)
Mar 01, 2024
6.230
6.410
6.230
6.405
47,043
+0.01(+0.09%)
Feb 29, 2024
6.400
6.430
6.370
6.400
17,361
+0.03(+0.47%)
Feb 28, 2024
6.250
6.420
6.240
6.370
29,020
-0.03(-0.47%)
Feb 27, 2024
6.370
6.480
6.370
6.400
23,072
-0.01(-0.16%)
Feb 26, 2024
6.300
6.480
6.300
6.410
27,698
+0.01(+0.16%)
Feb 23, 2024
6.400
6.440
6.400
6.400
57,332
-0.03(-0.47%)
Feb 22, 2024
6.380
6.480
6.380
6.430
36,710
-0.00(-0.08%)
Feb 21, 2024
6.400
6.485
6.400
6.435
29,333
-0.05(-0.69%)
Feb 20, 2024
6.360
6.485
6.319
6.480
60,775
+0.13(+2.04%)
Feb 16, 2024
6.270
6.400
6.270
6.350
30,912
-0.03(-0.46%)
Feb 15, 2024
6.350
6.410
6.350
6.380
16,683
-0.02(-0.31%)
Feb 14, 2024
6.450
6.490
6.351
6.400
57,528
+0.00(+0.00%)
Feb 13, 2024
6.440
6.450
6.350
6.400
25,974
-0.04(-0.62%)
Feb 12, 2024
6.480
6.580
6.300
6.440
68,250
-0.06(-0.92%)
Feb 09, 2024
6.430
6.550
6.410
6.500
34,427
-0.01(-0.15%)
Feb 08, 2024
6.350
6.510
6.350
6.510
31,267
+0.06(+1.01%)
Feb 07, 2024
6.400
6.560
6.400
6.445
48,526
+0.08(+1.18%)
Feb 06, 2024
6.410
6.450
6.370
6.370
16,155
-0.04(-0.70%)
Feb 05, 2024
6.350
6.450
6.350
6.415
48,737
+0.07(+1.02%)
Feb 02, 2024
6.350
6.490
6.350
6.350
31,745
-0.09(-1.37%)
Feb 01, 2024
6.450
6.500
6.410
6.438
15,479
+0.03(+0.44%)
Jan 31, 2024
6.440
6.490
6.380
6.410
19,773
-0.03(-0.47%)
Jan 30, 2024
6.380
6.500
6.380
6.440
37,212
-0.04(-0.62%)
Jan 29, 2024
6.320
6.500
6.320
6.480
61,748
+0.06(+0.90%)
Jan 26, 2024
6.410
6.500
6.410
6.423
44,734
+0.01(+0.20%)
Jan 25, 2024
6.280
6.420
6.280
6.410
23,502
+0.01(+0.16%)
Jan 24, 2024
6.376
6.435
6.340
6.400
28,784
+0.02(+0.31%)
Jan 23, 2024
6.300
6.390
6.300
6.380
27,813
+0.26(+4.25%)
Jan 22, 2024
6.170
6.280
6.100
6.120
53,058
-0.16(-2.55%)
Jan 19, 2024
6.240
6.300
6.200
6.280
15,769
+0.01(+0.15%)
Jan 18, 2024
6.210
6.340
6.100
6.270
81,805
+0.22(+3.64%)
Jan 17, 2024
6.040
6.150
6.040
6.050
22,882
-0.10(-1.63%)
Jan 16, 2024
6.100
6.250
6.060
6.150
40,669
-0.06(-0.99%)
Jan 12, 2024
6.140
6.349
6.140
6.211
31,903
+0.03(+0.51%)
Jan 11, 2024
6.250
6.315
6.040
6.180
226,848
-0.11(-1.75%)
Jan 10, 2024
6.380
6.440
6.280
6.290
62,351
-0.11(-1.72%)
Jan 09, 2024
6.510
6.510
6.380
6.400
153,819
-0.08(-1.23%)
Jan 08, 2024
6.490
6.550
6.410
6.480
45,789
-0.04(-0.61%)
Jan 05, 2024
6.480
6.620
6.340
6.520
37,462
-0.08(-1.21%)
Jan 04, 2024
6.530
6.640
6.530
6.600
24,149
+0.02(+0.30%)
Jan 03, 2024
6.560
6.625
6.530
6.580
17,355
+0.00(+0.00%)
Jan 02, 2024
6.560
6.710
6.560
6.580
21,043
-0.13(-1.94%)
Dec 29, 2023
6.690
6.740
6.690
6.710
29,470
+0.05(+0.75%)
Dec 28, 2023
6.485
6.700
6.480
6.660
70,590
+0.16(+2.46%)
Dec 27, 2023
6.600
6.650
6.330
6.500
47,484
-0.10(-1.52%)
Dec 26, 2023
6.570
6.600
6.500
6.600
48,761
+0.05(+0.76%)
Dec 22, 2023
6.550
6.600
6.350
6.550
46,508
+0.00(+0.00%)
Dec 21, 2023
6.360
6.550
6.320
6.550
39,387
+0.09(+1.39%)
Dec 20, 2023
6.440
6.540
6.440
6.460
95,157
+0.05(+0.78%)
Dec 19, 2023
6.280
6.460
6.280
6.410
71,475
+0.10(+1.58%)
Dec 18, 2023
6.330
6.380
6.310
6.310
63,988
-0.05(-0.79%)
Dec 15, 2023
6.330
6.430
6.330
6.360
59,113
-0.02(-0.31%)
Dec 14, 2023
6.450
6.490
6.380
6.380
37,648
+0.02(+0.31%)
Dec 13, 2023
6.250
6.400
6.230
6.360
24,367
+0.11(+1.76%)
Dec 12, 2023
6.230
6.314
6.211
6.250
50,472
-0.06(-0.95%)
Dec 11, 2023
6.220
6.310
6.200
6.310
103,947
-0.02(-0.32%)
Dec 08, 2023
6.240
6.370
6.240
6.330
16,694
+0.01(+0.16%)
Dec 07, 2023
6.337
6.360
6.280
6.320
58,324
+0.02(+0.32%)
Dec 06, 2023
6.370
6.420
6.250
6.300
49,559
-0.10(-1.56%)
Dec 05, 2023
6.350
6.500
6.310
6.400
30,648
+0.12(+1.91%)
Dec 04, 2023
6.300
6.340
6.100
6.280
53,248
-0.05(-0.79%)
Dec 01, 2023
6.150
6.352
6.150
6.330
10,316
-0.02(-0.31%)
Nov 30, 2023
6.220
6.400
6.220
6.350
12,137
+0.00(+0.00%)
Nov 29, 2023
6.250
6.480
6.250
6.350
29,035
+0.15(+2.42%)
Nov 28, 2023
6.305
6.428
6.180
6.200
42,922
-0.01(-0.16%)
Nov 27, 2023
6.200
6.380
6.200
6.210
44,517
-0.14(-2.20%)
Nov 24, 2023
6.340
6.350
6.250
6.350
8,765
-0.05(-0.78%)
Nov 22, 2023
6.210
6.400
6.180
6.400
22,113
-0.08(-1.23%)
Nov 21, 2023
6.480
6.490
6.260
6.480
24,725
+0.25(+4.01%)
Nov 20, 2023
6.140
6.350
6.140
6.230
27,124
-0.14(-2.20%)
Nov 17, 2023
6.290
6.430
6.170
6.370
26,790
+0.07(+1.03%)
Nov 16, 2023
6.140
6.360
6.110
6.305
33,948
+0.10(+1.69%)
Nov 15, 2023
6.150
6.270
6.150
6.200
60,034
+0.18(+2.99%)
Nov 14, 2023
5.860
6.130
5.860
6.020
37,716
+0.09(+1.52%)
Nov 13, 2023
5.830
5.990
5.830
5.930
35,853
-0.05(-0.86%)
Nov 10, 2023
5.904
6.000
5.840
5.981
226,232
+0.01(+0.19%)
Nov 09, 2023
5.870
6.050
5.870
5.970
20,068
+0.00(+0.08%)
Nov 08, 2023
5.910
6.050
5.910
5.965
54,401
+0.04(+0.61%)
Nov 07, 2023
5.870
5.970
5.820
5.929
18,410
+0.01(+0.11%)
Nov 06, 2023
5.800
5.950
5.800
5.923
42,800
-0.04(-0.61%)
Nov 03, 2023
5.905
5.975
5.790
5.959
46,083
-0.02(-0.38%)
Nov 02, 2023
5.780
6.000
5.770
5.982
40,986
+0.15(+2.66%)
Nov 01, 2023
5.830
5.870
5.640
5.827
42,813
-0.07(-1.24%)
Oct 31, 2023
5.750
5.920
5.750
5.900
661,174
+0.11(+1.82%)
Oct 30, 2023
5.880
5.880
5.720
5.795
60,942
-0.19(-3.09%)
Oct 27, 2023
6.030
6.030
5.950
5.980
47,721
-0.03(-0.50%)
Oct 26, 2023
6.130
6.130
6.000
6.010
46,778
-0.06(-0.91%)
Oct 25, 2023
6.150
6.150
5.980
6.065
70,021
+0.07(+1.17%)
Oct 24, 2023
5.900
6.110
5.900
5.995
106,848
-0.10(-1.64%)
Oct 23, 2023
6.100
6.160
6.000
6.095
98,709
-0.24(-3.71%)
Oct 20, 2023
6.300
6.370
6.220
6.330
28,112
+0.00(+0.00%)
Oct 19, 2023
6.450
6.500
6.330
6.330
33,257
-0.02(-0.35%)
Oct 18, 2023
6.380
6.590
6.350
6.352
310,709
-0.10(-1.52%)
Oct 17, 2023
6.590
6.590
6.450
6.450
33,547
-0.15(-2.27%)
Oct 16, 2023
6.450
6.600
6.450
6.600
24,078
+0.11(+1.77%)
Oct 13, 2023
6.460
6.600
6.460
6.485
24,481
+0.03(+0.39%)
Oct 12, 2023
6.530
6.530
6.450
6.460
29,631
-0.02(-0.32%)
Oct 11, 2023
6.500
6.590
6.450
6.481
35,544
-0.11(-1.66%)
Oct 10, 2023
6.470
6.650
6.470
6.590
47,576
+0.08(+1.23%)
Oct 09, 2023
6.460
6.600
6.460
6.510
27,158
+0.05(+0.79%)
Oct 06, 2023
6.470
6.526
6.430
6.459
37,811
+0.10(+1.56%)
Oct 05, 2023
6.270
6.360
6.270
6.360
36,181
+0.14(+2.25%)
Oct 04, 2023
6.240
6.300
6.220
6.220
38,533
-0.10(-1.50%)
Oct 03, 2023
6.340
6.380
6.300
6.315
41,757
-0.02(-0.39%)
Oct 02, 2023
6.280
6.410
6.280
6.340
12,364
+0.03(+0.48%)
Sep 29, 2023
6.390
6.470
6.310
6.310
33,259
-0.08(-1.25%)
Sep 28, 2023
6.340
6.410
6.340
6.390
29,974
+0.06(+0.95%)
Sep 27, 2023
6.310
6.390
6.310
6.330
35,259
+0.01(+0.16%)
Sep 26, 2023
6.370
6.460
6.300
6.320
41,487
-0.08(-1.25%)
Sep 25, 2023
6.500
6.450
6.400
6.400
43,807
-0.04(-0.70%)
Sep 22, 2023
6.550
6.580
6.400
6.445
24,631
+0.04(+0.70%)
Sep 21, 2023
6.490
6.490
6.400
6.400
60,276
-0.13(-1.99%)
Sep 20, 2023
6.500
6.600
6.480
6.530
21,844
+0.00(+0.00%)
Sep 19, 2023
6.570
6.582
6.510
6.530
27,031
-0.04(-0.61%)
Sep 18, 2023
6.520
6.620
6.470
6.570
18,085
+0.03(+0.50%)
Sep 15, 2023
6.500
6.640
6.500
6.537
28,159
-0.04(-0.58%)
Sep 14, 2023
6.540
6.679
6.520
6.575
20,588
+0.00(+0.08%)
Sep 13, 2023
6.490
6.630
6.490
6.570
33,323
+0.05(+0.73%)
Sep 12, 2023
6.540
6.670
6.500
6.522
28,868
+0.03(+0.50%)
Sep 11, 2023
6.415
6.553
6.380
6.490
44,660
-0.03(-0.46%)
Sep 08, 2023
6.470
6.580
6.470
6.520
22,538
+0.00(+0.08%)
Sep 07, 2023
6.600
6.600
6.460
6.515
39,498
+0.01(+0.23%)
Sep 06, 2023
6.500
6.620
6.500
6.500
22,883
-0.08(-1.29%)
Sep 05, 2023
6.580
6.680
6.550
6.585
101,933
-0.06(-0.90%)
Sep 01, 2023
6.720
6.720
6.600
6.645
22,555
+0.05(+0.76%)
Aug 31, 2023
6.650
6.650
6.480
6.595
39,359
+0.04(+0.53%)
Aug 30, 2023
6.600
6.605
6.560
6.560
20,927
-0.08(-1.20%)
Aug 29, 2023
6.690
6.690
6.600
6.640
28,485
-0.08(-1.19%)
Aug 28, 2023
6.790
6.790
6.600
6.720
22,133
+0.00(+0.07%)
Aug 25, 2023
6.700
6.800
6.670
6.715
30,973
-0.03(-0.44%)
Aug 24, 2023
6.740
6.830
6.713
6.745
25,281
+0.09(+1.43%)
Aug 23, 2023
6.520
6.650
6.520
6.650
33,562
+0.08(+1.22%)
Aug 22, 2023
6.560
6.600
6.540
6.570
16,318
-0.01(-0.23%)
Aug 21, 2023
6.650
6.650
6.500
6.585
45,361
-0.00(-0.08%)
Aug 18, 2023
6.500
6.590
6.500
6.590
62,587
+0.04(+0.61%)
Aug 17, 2023
6.540
6.650
6.510
6.550
30,815
+0.07(+1.08%)
Aug 16, 2023
6.490
6.600
6.460
6.480
37,534
-0.07(-1.14%)
Aug 15, 2023
6.560
6.600
6.520
6.555
43,181
-0.06(-0.83%)
Aug 14, 2023
6.550
6.750
6.540
6.610
106,985
-0.19(-2.79%)
Aug 11, 2023
6.870
6.900
6.750
6.800
39,549
-0.08(-1.09%)
Aug 10, 2023
6.950
7.020
6.850
6.875
84,806
-0.09(-1.36%)
Aug 09, 2023
7.010
7.050
6.900
6.970
104,002
+0.12(+1.75%)
Aug 08, 2023
6.820
6.915
6.800
6.850
28,365
+0.03(+0.44%)
Aug 07, 2023
6.890
6.990
6.800
6.820
50,411
-0.06(-0.87%)
Aug 04, 2023
6.920
6.970
6.880
6.880
53,828
+0.21(+3.15%)
Aug 03, 2023
6.700
6.720
6.600
6.670
18,964
-0.06(-0.89%)
Aug 02, 2023
6.780
6.780
6.720
6.730
40,599
-0.25(-3.61%)
Aug 01, 2023
6.965
7.060
6.870
6.982
23,234
+0.03(+0.46%)
Jul 31, 2023
6.920
7.010
6.920
6.950
39,383
-0.04(-0.57%)
Jul 28, 2023
6.920
7.020
6.840
6.990
22,182
+0.12(+1.75%)
Jul 27, 2023
6.980
7.068
6.870
6.870
32,165
-0.18(-2.55%)
Jul 26, 2023
7.010
7.100
7.000
7.050
41,591
-0.03(-0.42%)
Jul 25, 2023
6.980
7.100
6.960
7.080
37,012
+0.24(+3.51%)
Jul 24, 2023
6.770
6.900
6.770
6.840
30,599
-0.01(-0.14%)
Jul 21, 2023
6.840
6.900
6.780
6.850
26,408
+0.03(+0.41%)
Jul 20, 2023
6.960
6.960
6.750
6.822
17,671
-0.07(-0.99%)
Jul 19, 2023
6.830
6.960
6.830
6.890
38,974
-0.24(-3.30%)
Jul 18, 2023
7.000
7.150
7.000
7.125
23,989
+0.12(+1.79%)
Jul 17, 2023
7.060
7.160
7.000
7.000
38,012
+0.00(+0.07%)
Jul 14, 2023
6.900
7.090
6.900
6.995
91,927
+0.25(+3.63%)
Jul 13, 2023
6.860
6.940
6.750
6.750
80,399
-0.14(-2.03%)
Jul 12, 2023
6.700
6.950
6.700
6.890
51,771
+0.25(+3.77%)
Jul 11, 2023
6.570
6.680
6.550
6.640
22,500
+0.10(+1.53%)
Jul 10, 2023
6.600
6.700
6.490
6.540
25,559
-0.24(-3.54%)
Jul 07, 2023
6.710
6.870
6.640
6.780
43,896
+0.11(+1.65%)
Jul 06, 2023
6.680
6.740
6.630
6.670
60,776
-0.25(-3.61%)
Jul 05, 2023
6.920
6.930
6.810
6.920
72,546
-0.28(-3.89%)
Jul 03, 2023
7.150
7.250
7.050
7.200
92,841
+0.06(+0.84%)
Jun 30, 2023
7.130
7.270
7.120
7.140
75,479
-0.01(-0.14%)
Jun 29, 2023
7.190
7.220
7.040
7.150
47,920
-0.17(-2.32%)
Jun 28, 2023
7.359
7.359
7.150
7.320
50,025
+0.07(+0.97%)
Jun 27, 2023
7.290
7.390
7.230
7.250
29,791
-0.12(-1.69%)
Jun 26, 2023
7.320
7.440
7.310
7.375
57,444
+0.22(+3.15%)
Jun 23, 2023
6.960
7.240
6.950
7.150
28,679
-0.04(-0.63%)
Jun 22, 2023
7.205
7.210
7.130
7.195
17,893
-0.01(-0.21%)
Jun 21, 2023
7.250
7.273
7.200
7.210
50,528
-0.04(-0.59%)
Jun 20, 2023
7.269
7.330
7.150
7.253
63,332
-0.00(-0.06%)
Jun 16, 2023
7.200
7.310
7.200
7.257
60,831
+0.10(+1.43%)
Jun 15, 2023
7.063
7.320
7.063
7.155
51,992
+0.38(+5.53%)
May 08, 2023
6.740
6.850
6.680
6.780
42,993
-0.01(-0.10%)
May 05, 2023
6.670
6.850
6.670
6.787
48,717
-0.02(-0.34%)
May 04, 2023
6.800
6.810
6.760
6.810
23,988
+0.01(+0.15%)
May 03, 2023
6.690
6.810
6.690
6.800
41,038
+0.01(+0.15%)
May 02, 2023
6.850
6.850
6.720
6.790
33,477
+0.08(+1.19%)
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.