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
American Public Education
(NQ:
APEI
)
18.39
+0.28 (+1.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
18.01
18.48
17.89
18.39
83,171
+0.28(+1.55%)
May 16, 2024
18.27
18.86
18.00
18.11
69,972
-0.23(-1.25%)
May 15, 2024
18.59
18.88
18.25
18.34
110,603
-0.10(-0.54%)
May 14, 2024
18.64
18.92
18.39
18.44
158,831
-0.12(-0.65%)
May 13, 2024
17.83
19.28
17.83
18.56
273,243
+0.72(+4.04%)
May 10, 2024
18.71
19.14
17.84
17.84
269,395
-0.96(-5.11%)
May 09, 2024
18.28
18.80
17.61
18.80
784,232
+0.93(+5.20%)
May 08, 2024
16.72
21.04
16.20
17.87
442,248
+2.69(+17.72%)
May 07, 2024
16.00
16.00
15.16
15.18
143,658
-0.40(-2.57%)
May 06, 2024
15.09
15.71
14.85
15.58
140,024
+0.50(+3.32%)
May 03, 2024
14.70
15.15
14.49
15.08
124,926
+0.71(+4.94%)
May 02, 2024
13.91
14.54
13.91
14.37
98,746
+0.55(+3.98%)
May 01, 2024
13.91
14.06
13.51
13.82
81,790
-0.01(-0.07%)
Apr 30, 2024
13.70
14.01
13.53
13.83
111,857
+0.04(+0.29%)
Apr 29, 2024
14.39
14.40
13.77
13.79
98,806
-0.50(-3.50%)
Apr 26, 2024
13.79
14.59
13.79
14.29
91,597
+0.60(+4.38%)
Apr 25, 2024
13.07
13.70
12.83
13.69
129,230
+0.47(+3.56%)
Apr 24, 2024
13.00
13.27
13.00
13.22
72,715
+0.19(+1.46%)
Apr 23, 2024
13.06
13.53
13.02
13.03
95,153
+0.02(+0.15%)
Apr 22, 2024
12.76
13.33
12.52
13.01
150,890
+0.40(+3.17%)
Apr 19, 2024
12.50
12.98
12.50
12.61
154,661
+0.14(+1.12%)
Apr 18, 2024
12.50
12.77
12.33
12.47
72,281
-0.05(-0.40%)
Apr 17, 2024
12.64
12.87
12.48
12.52
63,822
-0.05(-0.40%)
Apr 16, 2024
12.58
12.75
12.24
12.57
82,645
-0.04(-0.32%)
Apr 15, 2024
12.59
12.84
12.43
12.61
107,650
-0.08(-0.63%)
Apr 12, 2024
12.93
12.93
12.33
12.69
83,207
-0.21(-1.63%)
Apr 11, 2024
13.19
13.36
12.89
12.90
94,943
-0.32(-2.42%)
Apr 10, 2024
13.05
13.53
13.02
13.22
110,224
-0.21(-1.56%)
Apr 09, 2024
13.35
13.43
12.91
13.43
112,496
+0.29(+2.21%)
Apr 08, 2024
13.35
13.45
12.69
13.14
128,056
-0.15(-1.13%)
Apr 05, 2024
13.71
13.87
13.11
13.29
113,682
-0.51(-3.70%)
Apr 04, 2024
14.25
14.61
13.59
13.80
112,337
-0.41(-2.89%)
Apr 03, 2024
14.27
14.69
14.01
14.21
86,539
+0.02(+0.14%)
Apr 02, 2024
13.91
14.26
13.73
14.19
58,961
+0.00(+0.00%)
Apr 01, 2024
14.98
14.98
14.03
14.19
136,120
-0.01(-0.07%)
Mar 28, 2024
14.65
14.90
14.09
14.20
88,330
-0.50(-3.40%)
Mar 27, 2024
14.30
14.76
14.11
14.70
167,933
+0.20(+1.38%)
Mar 26, 2024
15.22
15.50
14.42
14.50
147,840
-0.16(-1.09%)
Mar 25, 2024
13.57
14.69
13.57
14.66
311,668
+1.09(+8.03%)
Mar 22, 2024
14.24
14.24
13.41
13.57
104,750
-0.37(-2.65%)
Mar 21, 2024
13.87
14.14
13.63
13.94
124,820
+0.00(+0.00%)
Mar 20, 2024
12.57
14.19
12.57
13.94
229,397
+1.18(+9.25%)
Mar 19, 2024
12.67
13.19
12.56
12.76
107,467
+0.40(+3.24%)
Mar 18, 2024
12.45
12.80
11.93
12.36
118,616
+0.00(+0.00%)
Mar 15, 2024
12.44
12.74
12.33
12.36
118,088
-0.20(-1.59%)
Mar 14, 2024
12.71
12.83
12.33
12.56
101,815
-0.24(-1.88%)
Mar 13, 2024
12.11
13.17
12.11
12.80
121,134
+0.53(+4.32%)
Mar 12, 2024
11.76
12.27
11.44
12.27
118,357
+0.30(+2.51%)
Mar 11, 2024
12.09
12.09
11.43
11.97
323,167
-0.32(-2.60%)
Mar 08, 2024
13.57
13.57
12.17
12.29
239,272
-1.34(-9.83%)
Mar 07, 2024
15.51
15.51
13.46
13.63
547,616
-1.94(-12.46%)
Mar 06, 2024
11.65
16.39
11.52
15.57
987,060
+4.20(+36.94%)
Mar 05, 2024
11.32
11.47
10.95
11.37
104,752
-0.15(-1.30%)
Mar 04, 2024
10.80
11.61
10.69
11.52
169,765
+0.77(+7.16%)
Mar 01, 2024
10.56
10.98
10.36
10.75
144,571
+0.30(+2.87%)
Feb 29, 2024
10.81
10.87
10.30
10.45
80,017
-0.33(-3.06%)
Feb 28, 2024
11.06
11.10
10.74
10.78
92,462
-0.21(-1.91%)
Feb 27, 2024
10.86
11.46
10.75
10.99
131,863
+0.30(+2.81%)
Feb 26, 2024
10.79
11.00
10.42
10.69
148,953
-0.24(-2.20%)
Feb 23, 2024
10.62
10.95
10.60
10.93
74,277
+0.26(+2.44%)
Feb 22, 2024
11.71
11.81
10.42
10.67
160,963
-0.78(-6.81%)
Feb 21, 2024
11.42
11.83
11.21
11.45
106,804
-0.05(-0.43%)
Feb 20, 2024
11.25
12.06
10.98
11.50
344,076
+0.16(+1.41%)
Feb 16, 2024
11.11
11.50
10.86
11.34
115,039
+0.18(+1.61%)
Feb 15, 2024
11.47
11.47
10.73
11.16
119,675
-0.16(-1.41%)
Feb 14, 2024
11.09
11.44
10.90
11.32
107,047
+0.35(+3.19%)
Feb 13, 2024
10.96
11.07
10.75
10.97
117,007
-0.50(-4.36%)
Feb 12, 2024
11.36
11.60
11.11
11.47
109,731
+0.03(+0.26%)
Feb 09, 2024
11.08
11.50
11.05
11.44
112,868
+0.31(+2.83%)
Feb 08, 2024
10.88
11.20
10.87
11.12
86,172
+0.19(+1.69%)
Feb 07, 2024
11.05
11.08
10.59
10.94
152,743
-0.21(-1.88%)
Feb 06, 2024
11.16
11.49
10.92
11.15
188,805
+0.00(+0.00%)
Feb 05, 2024
11.38
11.38
10.61
11.15
222,101
+0.03(+0.27%)
Feb 02, 2024
10.80
11.42
10.77
11.12
175,452
+0.35(+3.25%)
Feb 01, 2024
10.61
10.88
10.36
10.77
91,543
+0.19(+1.80%)
Jan 31, 2024
10.40
11.00
10.15
10.58
183,805
+0.10(+0.91%)
Jan 30, 2024
10.60
10.93
10.40
10.48
146,274
-0.15(-1.36%)
Jan 29, 2024
11.86
11.96
10.17
10.63
333,316
-1.23(-10.37%)
Jan 26, 2024
12.00
12.16
11.66
11.86
99,939
-0.21(-1.74%)
Jan 25, 2024
11.66
12.10
11.60
12.07
123,388
+0.41(+3.52%)
Jan 24, 2024
12.61
12.62
11.42
11.66
177,687
-0.81(-6.50%)
Jan 23, 2024
12.00
12.64
11.91
12.47
202,494
+0.15(+1.18%)
Jan 22, 2024
12.38
13.19
12.16
12.32
340,794
+0.24(+2.03%)
Jan 19, 2024
11.25
12.09
11.25
12.08
171,564
+0.90(+8.05%)
Jan 18, 2024
11.33
12.12
11.02
11.18
247,440
-0.28(-2.44%)
Jan 17, 2024
10.85
11.89
10.68
11.46
181,643
+0.47(+4.23%)
Jan 16, 2024
11.71
11.93
10.94
10.99
196,990
-0.58(-4.97%)
Jan 12, 2024
10.97
11.57
10.89
11.57
118,579
+0.64(+5.86%)
Jan 11, 2024
11.28
11.28
10.54
10.93
132,154
-0.35(-3.10%)
Jan 10, 2024
11.27
11.60
11.15
11.28
168,362
+0.15(+1.35%)
Jan 09, 2024
10.76
11.37
10.31
11.13
169,208
+0.32(+2.96%)
Jan 08, 2024
10.22
11.01
10.19
10.81
186,937
+0.44(+4.24%)
Jan 05, 2024
9.900
10.49
9.900
10.37
145,825
+0.44(+4.43%)
Jan 04, 2024
9.920
10.57
9.855
9.930
174,568
-0.04(-0.40%)
Jan 03, 2024
9.950
10.53
9.830
9.970
149,892
+0.01(+0.10%)
Jan 02, 2024
9.650
10.65
9.650
9.960
189,915
+0.31(+3.21%)
Dec 29, 2023
9.760
9.760
9.260
9.650
55,590
-0.17(-1.73%)
Dec 28, 2023
9.590
10.00
9.501
9.820
79,301
+0.08(+0.82%)
Dec 27, 2023
9.210
9.980
9.170
9.740
101,743
+0.58(+6.33%)
Dec 26, 2023
8.840
9.445
8.840
9.160
78,109
+0.39(+4.45%)
Dec 22, 2023
8.990
9.010
8.565
8.770
63,957
-0.22(-2.45%)
Dec 21, 2023
8.700
9.345
8.700
8.990
69,456
+0.35(+4.05%)
Dec 20, 2023
8.760
9.370
8.500
8.640
95,467
-0.24(-2.70%)
Dec 19, 2023
8.400
9.210
8.400
8.880
102,016
+0.47(+5.59%)
Dec 18, 2023
8.130
8.895
8.130
8.410
127,544
+0.30(+3.70%)
Dec 15, 2023
9.200
9.325
7.520
8.110
218,786
-1.18(-12.70%)
Dec 14, 2023
9.900
10.20
9.280
9.290
104,084
-0.41(-4.23%)
Dec 13, 2023
9.440
9.900
9.370
9.700
117,037
+0.35(+3.74%)
Dec 12, 2023
8.900
9.750
8.900
9.350
151,432
+0.44(+4.94%)
Dec 11, 2023
8.120
8.990
7.948
8.910
89,113
+0.62(+7.48%)
Dec 08, 2023
8.350
8.803
8.131
8.290
79,460
-0.03(-0.36%)
Dec 07, 2023
7.510
8.433
7.460
8.320
80,126
+0.86(+11.53%)
Dec 06, 2023
8.770
9.000
7.350
7.460
105,807
-1.33(-15.13%)
Dec 05, 2023
8.940
9.240
8.787
8.790
133,093
-0.21(-2.33%)
Dec 04, 2023
8.340
9.300
8.340
9.000
201,701
+0.79(+9.62%)
Dec 01, 2023
7.910
8.300
7.900
8.210
84,860
+0.34(+4.32%)
Nov 30, 2023
7.880
8.344
7.750
7.870
161,400
+0.03(+0.38%)
Nov 29, 2023
7.640
8.000
7.550
7.840
96,561
+0.50(+6.81%)
Nov 28, 2023
7.170
7.500
6.710
7.340
103,681
+0.32(+4.56%)
Nov 27, 2023
6.700
7.070
6.690
7.020
76,831
+0.33(+4.93%)
Nov 24, 2023
6.670
6.950
6.670
6.690
24,778
+0.02(+0.30%)
Nov 22, 2023
5.860
6.680
5.850
6.670
72,373
+0.91(+15.80%)
Nov 21, 2023
5.680
5.880
5.510
5.760
38,782
+0.16(+2.86%)
Nov 20, 2023
5.890
5.995
5.410
5.600
73,122
-0.17(-2.95%)
Nov 17, 2023
5.820
5.820
5.614
5.770
24,966
-0.10(-1.70%)
Nov 16, 2023
6.160
6.269
5.550
5.870
73,465
-0.28(-4.55%)
Nov 15, 2023
6.140
6.300
6.000
6.150
42,266
+0.20(+3.36%)
Nov 14, 2023
5.890
6.179
5.753
5.950
62,537
+0.20(+3.48%)
Nov 13, 2023
5.490
5.885
5.390
5.750
67,115
+0.41(+7.68%)
Nov 10, 2023
5.380
5.494
5.220
5.340
47,392
+0.03(+0.56%)
Nov 09, 2023
5.630
5.690
5.030
5.310
53,046
-0.19(-3.45%)
Nov 08, 2023
5.250
5.620
5.120
5.500
123,776
+1.20(+27.91%)
Nov 07, 2023
4.590
4.700
4.300
4.300
32,987
-0.22(-4.87%)
Nov 06, 2023
4.690
4.980
4.490
4.520
23,704
-0.17(-3.62%)
Nov 03, 2023
4.370
4.825
4.370
4.690
26,097
+0.48(+11.40%)
Nov 02, 2023
4.260
4.400
4.180
4.210
26,719
+0.07(+1.69%)
Nov 01, 2023
4.368
4.368
4.050
4.140
57,636
-0.03(-0.72%)
Oct 31, 2023
4.240
4.320
4.150
4.170
12,879
-0.03(-0.71%)
Oct 30, 2023
4.240
4.300
4.160
4.200
17,996
+0.05(+1.20%)
Oct 27, 2023
4.370
4.380
4.135
4.150
31,708
-0.21(-4.82%)
Oct 26, 2023
4.300
4.370
4.237
4.360
7,176
+0.05(+1.16%)
Oct 25, 2023
4.270
4.470
4.270
4.310
75,092
+0.21(+5.12%)
Oct 24, 2023
4.550
4.550
4.070
4.100
22,957
-0.40(-8.89%)
Oct 23, 2023
4.650
4.699
4.500
4.500
15,331
-0.15(-3.23%)
Oct 20, 2023
4.550
4.690
4.495
4.650
18,816
+0.14(+3.10%)
Oct 19, 2023
4.660
4.810
4.510
4.510
99,637
-0.26(-5.45%)
Oct 18, 2023
4.690
4.845
4.660
4.770
9,512
+0.11(+2.36%)
Oct 17, 2023
4.810
4.900
4.660
4.660
29,295
-0.10(-2.10%)
Oct 16, 2023
4.530
4.890
4.510
4.760
50,862
+0.35(+7.94%)
Oct 13, 2023
4.660
4.710
4.400
4.410
12,977
-0.13(-2.86%)
Oct 12, 2023
4.870
4.880
4.350
4.540
70,453
-0.28(-5.81%)
Oct 11, 2023
4.800
4.990
4.780
4.820
96,090
+0.01(+0.21%)
Oct 10, 2023
4.820
5.000
4.810
4.810
15,550
+0.04(+0.84%)
Oct 09, 2023
4.850
4.860
4.700
4.770
23,160
-0.18(-3.64%)
Oct 06, 2023
4.570
5.150
4.570
4.950
32,104
+0.04(+0.71%)
Oct 05, 2023
4.950
5.000
4.750
4.915
30,457
-0.04(-0.71%)
Oct 04, 2023
4.680
4.950
4.630
4.950
31,707
+0.34(+7.38%)
Oct 03, 2023
4.750
4.860
4.610
4.610
52,775
-0.10(-2.12%)
Oct 02, 2023
4.930
4.930
4.610
4.710
32,530
-0.27(-5.42%)
Sep 29, 2023
4.920
5.160
4.795
4.980
27,973
+0.11(+2.26%)
Sep 28, 2023
5.010
5.070
4.820
4.870
167,116
-0.14(-2.79%)
Sep 27, 2023
5.050
5.080
4.970
5.010
27,067
+0.01(+0.20%)
Sep 26, 2023
5.030
5.130
4.975
5.000
36,515
-0.01(-0.20%)
Sep 25, 2023
5.050
5.080
4.980
5.010
30,273
-0.10(-1.96%)
Sep 22, 2023
5.010
5.110
4.880
5.110
77,733
+0.10(+2.00%)
Sep 21, 2023
5.020
5.100
4.920
5.010
22,478
-0.06(-1.18%)
Sep 20, 2023
5.240
5.240
5.065
5.070
28,778
-0.12(-2.31%)
Sep 19, 2023
4.760
5.200
4.680
5.190
68,620
+0.47(+9.96%)
Sep 18, 2023
4.610
4.870
4.580
4.720
26,500
-0.06(-1.26%)
Sep 15, 2023
5.040
5.040
4.750
4.780
70,335
-0.21(-4.21%)
Sep 14, 2023
5.100
5.170
4.935
4.990
39,107
-0.04(-0.80%)
Sep 13, 2023
5.060
5.200
4.865
5.030
82,783
-0.02(-0.40%)
Sep 12, 2023
5.280
5.400
5.050
5.050
34,788
-0.27(-5.08%)
Sep 11, 2023
5.160
5.340
5.020
5.320
24,904
+0.16(+3.10%)
Sep 08, 2023
5.230
5.340
4.900
5.160
45,463
+0.07(+1.38%)
Sep 07, 2023
5.070
5.100
4.840
5.090
41,651
+0.02(+0.39%)
Sep 06, 2023
5.050
5.220
4.940
5.070
47,960
-0.08(-1.55%)
Sep 05, 2023
5.140
5.240
4.950
5.150
83,791
-0.08(-1.53%)
Sep 01, 2023
5.280
5.380
5.010
5.230
45,689
-0.03(-0.57%)
Aug 31, 2023
5.250
5.540
5.220
5.260
66,556
-0.23(-4.19%)
Aug 30, 2023
5.570
5.600
5.420
5.490
17,176
-0.04(-0.72%)
Aug 29, 2023
5.550
5.600
5.277
5.530
45,898
+0.15(+2.79%)
Aug 28, 2023
5.420
5.460
5.300
5.380
80,578
-0.01(-0.19%)
Aug 25, 2023
5.440
5.485
5.211
5.390
45,416
-0.10(-1.82%)
Aug 24, 2023
5.780
5.780
5.365
5.490
54,892
-0.26(-4.52%)
Aug 23, 2023
5.730
5.790
5.460
5.750
71,369
-0.08(-1.37%)
Aug 22, 2023
5.840
5.865
5.543
5.830
31,781
-0.06(-1.02%)
Aug 21, 2023
5.770
5.890
5.530
5.890
44,160
+0.11(+1.90%)
Aug 18, 2023
5.480
5.950
5.419
5.780
87,908
+0.29(+5.28%)
Aug 17, 2023
5.320
5.555
5.210
5.490
60,548
+0.15(+2.81%)
Aug 16, 2023
5.490
5.680
5.200
5.340
205,799
-0.21(-3.78%)
Aug 15, 2023
5.680
5.700
5.410
5.550
95,141
-0.18(-3.14%)
Aug 14, 2023
5.750
5.830
5.620
5.730
57,353
-0.04(-0.69%)
Aug 11, 2023
5.770
5.840
5.500
5.770
85,023
-0.11(-1.87%)
Aug 10, 2023
5.970
5.990
5.580
5.880
83,352
-0.16(-2.65%)
Aug 09, 2023
5.400
6.040
4.940
6.040
162,255
+0.67(+12.48%)
Aug 08, 2023
5.190
5.370
4.980
5.370
47,843
+0.20(+3.87%)
Aug 07, 2023
4.930
5.210
4.850
5.170
123,310
+0.24(+4.87%)
Aug 04, 2023
5.260
5.290
4.900
4.930
64,903
-0.24(-4.64%)
Aug 03, 2023
4.840
5.360
4.840
5.170
81,298
+0.25(+5.08%)
Aug 02, 2023
4.690
4.980
4.570
4.920
122,327
+0.16(+3.36%)
Aug 01, 2023
4.990
5.025
4.690
4.760
59,574
-0.25(-4.99%)
Jul 31, 2023
4.770
5.090
4.570
5.010
58,320
+0.18(+3.73%)
Jul 28, 2023
4.650
4.850
4.470
4.830
53,081
+0.22(+4.77%)
Jul 27, 2023
4.820
4.822
4.560
4.610
44,013
-0.18(-3.76%)
Jul 26, 2023
4.750
4.910
4.710
4.790
81,164
+0.03(+0.63%)
Jul 25, 2023
4.760
4.820
4.650
4.760
61,034
-0.01(-0.21%)
Jul 24, 2023
4.850
4.921
4.700
4.770
56,112
-0.01(-0.21%)
Jul 21, 2023
4.700
4.880
4.560
4.780
51,356
+0.07(+1.49%)
Jul 20, 2023
5.080
5.132
4.650
4.710
156,123
-0.29(-5.80%)
Jul 19, 2023
4.740
5.090
4.740
5.000
65,788
+0.34(+7.30%)
Jul 18, 2023
4.810
4.860
4.603
4.660
59,349
-0.11(-2.31%)
Jul 17, 2023
4.630
4.820
4.610
4.770
30,812
+0.08(+1.71%)
Jul 14, 2023
4.650
4.726
4.500
4.690
79,038
+0.08(+1.74%)
Jul 13, 2023
4.610
4.730
4.430
4.610
82,344
-0.03(-0.65%)
Jul 12, 2023
4.880
4.910
4.600
4.640
50,778
-0.10(-2.11%)
Jul 11, 2023
4.750
4.850
4.435
4.740
132,681
-0.02(-0.42%)
Jul 10, 2023
4.820
4.970
4.550
4.760
58,785
-0.09(-1.86%)
Jul 07, 2023
4.970
5.005
4.810
4.850
67,579
-0.12(-2.41%)
Jul 06, 2023
5.100
5.100
4.845
4.970
137,708
-0.09(-1.78%)
Jul 05, 2023
4.900
5.090
4.795
5.060
100,954
+0.20(+4.12%)
Jul 03, 2023
4.800
4.970
4.777
4.860
31,491
+0.12(+2.53%)
Jun 30, 2023
4.900
4.930
4.690
4.740
98,836
-0.10(-2.07%)
Jun 29, 2023
4.590
4.870
4.500
4.840
126,812
+0.23(+4.99%)
Jun 28, 2023
4.900
4.900
4.560
4.610
128,565
-0.33(-6.68%)
Jun 27, 2023
5.030
5.170
4.820
4.940
212,002
-0.03(-0.60%)
Jun 26, 2023
4.390
5.080
4.390
4.970
387,122
+0.48(+10.69%)
Jun 23, 2023
4.090
4.530
3.970
4.490
2,949,951
+0.37(+8.98%)
Jun 22, 2023
3.930
4.165
3.840
4.120
280,664
+0.21(+5.37%)
Jun 21, 2023
3.850
3.980
3.820
3.910
246,607
+0.02(+0.51%)
Jun 20, 2023
4.050
4.070
3.760
3.890
339,090
-0.19(-4.66%)
Jun 16, 2023
4.270
4.270
3.930
4.080
281,275
-0.13(-3.09%)
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.