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
The Honest Company
(NQ:
HNST
)
3.170
+0.040 (+1.28%)
Official Closing Price
Updated: 4:15 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
3.050
3.075
2.990
3.010
545,722
-0.07(-2.27%)
Apr 29, 2024
3.160
3.198
3.030
3.080
554,240
-0.08(-2.53%)
Apr 26, 2024
3.040
3.170
3.020
3.160
514,442
+0.11(+3.61%)
Apr 25, 2024
3.010
3.115
2.980
3.050
475,411
-0.01(-0.33%)
Apr 24, 2024
3.120
3.170
3.040
3.060
456,861
-0.05(-1.61%)
Apr 23, 2024
3.000
3.270
3.000
3.110
533,954
+0.09(+2.98%)
Apr 22, 2024
3.040
3.260
2.975
3.020
1,133,875
-0.01(-0.33%)
Apr 19, 2024
3.000
3.130
2.900
3.030
1,779,215
-0.03(-0.98%)
Apr 18, 2024
3.060
3.120
2.995
3.060
977,326
-0.05(-1.61%)
Apr 17, 2024
3.060
3.260
2.950
3.110
2,425,401
+0.02(+0.65%)
Apr 16, 2024
3.090
3.150
3.040
3.090
549,339
-0.05(-1.59%)
Apr 15, 2024
3.280
3.305
3.125
3.140
725,236
-0.11(-3.38%)
Apr 12, 2024
3.460
3.485
3.230
3.250
735,064
-0.20(-5.80%)
Apr 11, 2024
3.480
3.500
3.385
3.450
968,230
+0.00(+0.00%)
Apr 10, 2024
3.560
3.600
3.340
3.450
1,645,921
-0.27(-7.26%)
Apr 09, 2024
3.800
3.825
3.710
3.720
511,690
-0.09(-2.36%)
Apr 08, 2024
3.800
3.878
3.750
3.810
476,283
+0.02(+0.53%)
Apr 05, 2024
3.800
3.915
3.720
3.790
550,161
-0.04(-1.04%)
Apr 04, 2024
4.040
4.070
3.780
3.830
1,112,801
+0.06(+1.59%)
Apr 03, 2024
3.750
3.820
3.565
3.770
1,214,034
+0.01(+0.27%)
Apr 02, 2024
3.910
3.920
3.670
3.760
643,455
-0.20(-5.05%)
Apr 01, 2024
4.090
4.110
3.925
3.960
777,116
-0.09(-2.22%)
Mar 28, 2024
3.840
4.050
3.840
4.050
960,763
+0.22(+5.74%)
Mar 27, 2024
3.930
4.020
3.780
3.830
1,145,420
-0.09(-2.30%)
Mar 26, 2024
4.260
4.310
3.890
3.920
1,105,755
-0.28(-6.67%)
Mar 25, 2024
4.170
4.480
4.150
4.200
1,304,120
+0.01(+0.24%)
Mar 22, 2024
4.160
4.310
4.100
4.190
949,942
+0.04(+0.96%)
Mar 21, 2024
4.280
4.330
4.135
4.150
1,089,150
-0.10(-2.35%)
Mar 20, 2024
4.100
4.300
4.065
4.250
1,418,655
+0.11(+2.53%)
Mar 19, 2024
3.960
4.210
3.900
4.145
1,614,079
+0.00(+0.12%)
Mar 18, 2024
4.260
4.340
4.130
4.140
1,088,894
-0.16(-3.72%)
Mar 15, 2024
4.420
4.510
4.210
4.300
1,129,322
-0.25(-5.49%)
Mar 14, 2024
4.620
4.690
4.390
4.550
1,231,793
-0.08(-1.73%)
Mar 13, 2024
4.550
4.850
4.530
4.630
1,884,018
+0.13(+2.89%)
Mar 12, 2024
4.670
4.670
4.330
4.500
1,813,446
-0.17(-3.64%)
Mar 11, 2024
4.320
4.760
4.266
4.670
3,127,420
+0.25(+5.66%)
Mar 08, 2024
4.000
4.495
3.910
4.420
4,332,698
+0.49(+12.47%)
Mar 07, 2024
4.210
4.890
3.236
3.930
8,198,270
+0.78(+24.76%)
Mar 06, 2024
2.980
3.180
2.945
3.150
2,694,560
+0.16(+5.35%)
Mar 05, 2024
3.000
3.010
2.830
2.990
884,287
-0.06(-1.97%)
Mar 04, 2024
3.050
3.145
3.040
3.050
827,869
+0.00(+0.00%)
Mar 01, 2024
3.160
3.160
3.020
3.050
633,880
-0.05(-1.61%)
Feb 29, 2024
3.220
3.290
3.060
3.100
587,523
-0.06(-1.90%)
Feb 28, 2024
3.500
3.500
3.150
3.160
699,480
-0.39(-10.99%)
Feb 27, 2024
3.550
3.620
3.480
3.550
417,897
-0.01(-0.28%)
Feb 26, 2024
3.440
3.655
3.400
3.560
890,055
+0.09(+2.59%)
Feb 23, 2024
3.290
3.490
3.250
3.470
474,802
+0.19(+5.79%)
Feb 22, 2024
3.320
3.360
3.210
3.280
373,038
-0.05(-1.50%)
Feb 21, 2024
3.390
3.463
3.245
3.330
396,421
-0.09(-2.63%)
Feb 20, 2024
3.160
3.510
3.160
3.420
819,205
+0.23(+7.21%)
Feb 16, 2024
3.210
3.240
3.125
3.190
447,095
-0.03(-0.93%)
Feb 15, 2024
3.210
3.310
3.210
3.220
322,860
+0.04(+1.26%)
Feb 14, 2024
3.180
3.220
3.080
3.180
407,592
+0.03(+0.95%)
Feb 13, 2024
3.290
3.290
3.050
3.150
648,718
-0.23(-6.80%)
Feb 12, 2024
3.500
3.550
3.380
3.380
533,828
-0.08(-2.31%)
Feb 09, 2024
3.400
3.505
3.375
3.460
876,370
+0.08(+2.37%)
Feb 08, 2024
3.350
3.430
3.312
3.380
718,522
+0.03(+0.90%)
Feb 07, 2024
3.330
3.375
3.220
3.350
967,450
+0.05(+1.52%)
Feb 06, 2024
2.880
3.310
2.850
3.300
1,403,397
+0.46(+16.20%)
Feb 05, 2024
2.925
2.925
2.820
2.840
264,275
-0.07(-2.41%)
Feb 02, 2024
2.850
2.940
2.800
2.910
348,424
-0.02(-0.68%)
Feb 01, 2024
2.870
3.005
2.850
2.930
483,739
+0.08(+2.81%)
Jan 31, 2024
2.820
2.970
2.800
2.850
532,462
+0.01(+0.35%)
Jan 30, 2024
2.880
2.900
2.770
2.840
427,385
-0.06(-2.07%)
Jan 29, 2024
2.850
2.910
2.730
2.900
353,485
+0.01(+0.35%)
Jan 26, 2024
2.860
2.935
2.850
2.890
250,932
+0.00(+0.00%)
Jan 25, 2024
2.900
2.960
2.840
2.890
212,658
+0.04(+1.40%)
Jan 24, 2024
2.930
3.015
2.840
2.850
400,595
-0.07(-2.40%)
Jan 23, 2024
2.810
2.950
2.810
2.920
266,837
+0.11(+3.91%)
Jan 22, 2024
2.680
2.845
2.640
2.810
450,682
+0.11(+4.07%)
Jan 19, 2024
2.860
2.860
2.670
2.700
443,781
-0.17(-5.92%)
Jan 18, 2024
2.820
2.890
2.755
2.870
432,815
+0.04(+1.41%)
Jan 17, 2024
2.640
2.920
2.610
2.830
1,088,625
+0.09(+3.28%)
Jan 16, 2024
2.740
2.790
2.720
2.740
425,807
-0.11(-3.86%)
Jan 12, 2024
2.840
2.890
2.795
2.850
355,261
+0.07(+2.52%)
Jan 11, 2024
2.900
2.915
2.740
2.780
615,412
-0.16(-5.44%)
Jan 10, 2024
2.920
3.020
2.900
2.940
412,414
+0.02(+0.68%)
Jan 09, 2024
2.980
3.040
2.915
2.920
610,273
-0.09(-2.99%)
Jan 08, 2024
2.860
3.040
2.825
3.010
605,776
+0.14(+4.88%)
Jan 05, 2024
2.880
2.895
2.780
2.870
695,189
-0.01(-0.35%)
Jan 04, 2024
2.850
3.120
2.850
2.880
877,221
+0.00(+0.00%)
Jan 03, 2024
3.130
3.169
2.770
2.880
1,312,947
-0.31(-9.72%)
Jan 02, 2024
3.230
3.260
3.070
3.190
852,359
-0.11(-3.33%)
Dec 29, 2023
3.260
3.365
3.185
3.300
712,075
+0.02(+0.61%)
Dec 28, 2023
3.250
3.380
3.245
3.280
552,874
+0.03(+0.92%)
Dec 27, 2023
3.410
3.450
3.180
3.250
872,410
-0.16(-4.69%)
Dec 26, 2023
3.110
3.410
3.100
3.410
854,876
+0.27(+8.60%)
Dec 22, 2023
3.080
3.190
3.060
3.140
646,610
+0.05(+1.62%)
Dec 21, 2023
2.960
3.090
2.950
3.090
636,264
+0.15(+5.10%)
Dec 20, 2023
3.000
3.119
2.900
2.940
836,100
-0.06(-2.00%)
Dec 19, 2023
2.890
3.030
2.890
3.000
968,147
+0.11(+3.81%)
Dec 18, 2023
2.850
3.040
2.790
2.890
1,228,893
+0.08(+2.85%)
Dec 15, 2023
2.750
2.830
2.610
2.810
1,026,366
+0.06(+2.18%)
Dec 14, 2023
2.830
2.840
2.690
2.750
891,068
+0.01(+0.36%)
Dec 13, 2023
2.740
2.880
2.550
2.740
1,910,432
+0.05(+1.86%)
Dec 12, 2023
2.320
2.735
2.310
2.690
1,685,740
+0.33(+13.98%)
Dec 11, 2023
2.450
2.465
2.250
2.360
609,105
-0.12(-4.65%)
Dec 08, 2023
2.520
2.520
2.401
2.475
570,170
-0.02(-0.80%)
Dec 07, 2023
2.280
2.510
2.230
2.495
1,233,696
+0.22(+9.43%)
Dec 06, 2023
2.320
2.400
2.220
2.280
931,534
-0.06(-2.56%)
Dec 05, 2023
2.430
2.480
2.260
2.340
1,392,609
-0.07(-2.90%)
Dec 04, 2023
2.260
2.450
2.220
2.410
1,262,420
+0.09(+3.88%)
Dec 01, 2023
2.450
2.570
2.200
2.320
4,917,152
-0.07(-2.93%)
Nov 30, 2023
2.050
2.520
2.020
2.390
2,780,093
+0.34(+16.59%)
Nov 29, 2023
1.980
2.085
1.960
2.050
496,464
+0.12(+6.22%)
Nov 28, 2023
1.900
1.970
1.830
1.930
429,073
+0.02(+1.05%)
Nov 27, 2023
1.940
2.010
1.880
1.910
419,433
-0.07(-3.29%)
Nov 24, 2023
1.880
2.000
1.875
1.975
357,310
+0.10(+5.05%)
Nov 22, 2023
1.580
1.890
1.570
1.880
1,015,346
+0.29(+18.24%)
Nov 21, 2023
1.570
1.625
1.570
1.590
416,988
-0.01(-0.63%)
Nov 20, 2023
1.540
1.640
1.470
1.600
1,716,486
+0.10(+6.67%)
Nov 17, 2023
1.440
1.505
1.410
1.500
1,468,682
+0.07(+4.90%)
Nov 16, 2023
1.510
1.510
1.400
1.430
393,788
-0.07(-4.67%)
Nov 15, 2023
1.490
1.570
1.470
1.500
586,891
+0.00(+0.00%)
Nov 14, 2023
1.400
1.530
1.391
1.500
720,208
+0.10(+7.53%)
Nov 13, 2023
1.450
1.480
1.210
1.395
649,225
-0.08(-5.74%)
Nov 10, 2023
1.470
1.500
1.370
1.480
483,346
+0.00(+0.00%)
Nov 09, 2023
1.370
1.670
1.340
1.480
4,019,044
+0.28(+23.33%)
Nov 08, 2023
1.210
1.240
1.200
1.200
385,334
-0.03(-2.44%)
Nov 07, 2023
1.220
1.230
1.200
1.230
236,227
+0.03(+2.50%)
Nov 06, 2023
1.220
1.250
1.190
1.200
203,125
-0.04(-3.23%)
Nov 03, 2023
1.130
1.250
1.130
1.240
463,236
+0.10(+8.77%)
Nov 02, 2023
1.090
1.170
1.090
1.140
322,741
+0.04(+3.64%)
Nov 01, 2023
1.160
1.160
1.090
1.100
246,532
-0.06(-5.17%)
Oct 31, 2023
1.150
1.190
1.150
1.160
206,403
+0.00(+0.00%)
Oct 30, 2023
1.100
1.190
1.100
1.160
563,612
+0.05(+4.50%)
Oct 27, 2023
1.170
1.170
1.070
1.110
660,911
-0.05(-4.31%)
Oct 26, 2023
1.180
1.188
1.130
1.160
396,194
-0.04(-3.33%)
Oct 25, 2023
1.250
1.270
1.185
1.200
385,580
-0.07(-5.51%)
Oct 24, 2023
1.190
1.280
1.180
1.270
356,963
+0.09(+7.63%)
Oct 23, 2023
1.200
1.230
1.150
1.180
401,608
-0.06(-4.84%)
Oct 20, 2023
1.230
1.240
1.180
1.240
498,469
+0.01(+0.81%)
Oct 19, 2023
1.320
1.330
1.220
1.230
304,009
-0.07(-5.38%)
Oct 18, 2023
1.160
1.300
1.160
1.300
1,186,151
+0.11(+9.24%)
Oct 17, 2023
1.150
1.210
1.150
1.190
393,801
+0.02(+1.71%)
Oct 16, 2023
1.150
1.180
1.150
1.170
348,385
+0.02(+1.74%)
Oct 13, 2023
1.100
1.160
1.060
1.150
545,631
+0.05(+4.55%)
Oct 12, 2023
1.160
1.190
1.100
1.100
737,650
-0.08(-6.78%)
Oct 11, 2023
1.170
1.190
1.170
1.180
137,750
+0.00(+0.00%)
Oct 10, 2023
1.160
1.230
1.160
1.180
456,633
+0.01(+0.85%)
Oct 09, 2023
1.160
1.190
1.154
1.170
190,942
-0.02(-1.68%)
Oct 06, 2023
1.150
1.200
1.150
1.190
301,152
+0.02(+1.71%)
Oct 05, 2023
1.150
1.190
1.145
1.170
706,303
+0.02(+1.74%)
Oct 04, 2023
1.210
1.235
1.150
1.150
508,805
-0.08(-6.50%)
Oct 03, 2023
1.230
1.260
1.220
1.230
470,256
-0.02(-1.60%)
Oct 02, 2023
1.240
1.270
1.200
1.250
907,309
-0.01(-0.79%)
Sep 29, 2023
1.240
1.275
1.240
1.260
277,209
+0.01(+0.80%)
Sep 28, 2023
1.290
1.300
1.250
1.250
305,842
-0.05(-3.85%)
Sep 27, 2023
1.280
1.320
1.260
1.300
575,474
+0.01(+0.78%)
Sep 26, 2023
1.250
1.310
1.230
1.290
759,392
+0.04(+3.20%)
Sep 25, 2023
1.240
1.270
1.250
1.250
258,916
-0.02(-1.57%)
Sep 22, 2023
1.250
1.300
1.240
1.270
585,458
+0.00(+0.00%)
Sep 21, 2023
1.220
1.300
1.212
1.270
656,761
+0.04(+3.25%)
Sep 20, 2023
1.230
1.300
1.220
1.230
675,696
-0.01(-0.81%)
Sep 19, 2023
1.240
1.260
1.200
1.240
775,102
-0.01(-0.80%)
Sep 18, 2023
1.220
1.290
1.200
1.250
974,580
+0.04(+3.31%)
Sep 15, 2023
1.140
1.260
1.085
1.210
6,356,468
-0.15(-11.03%)
Sep 14, 2023
1.380
1.410
1.345
1.360
1,375,234
-0.04(-2.86%)
Sep 13, 2023
1.390
1.420
1.390
1.400
381,843
+0.00(+0.00%)
Sep 12, 2023
1.430
1.440
1.400
1.400
413,910
-0.03(-2.10%)
Sep 11, 2023
1.390
1.455
1.350
1.430
532,877
+0.02(+1.42%)
Sep 08, 2023
1.510
1.510
1.410
1.410
372,476
-0.11(-7.24%)
Sep 07, 2023
1.400
1.520
1.380
1.520
833,072
+0.10(+7.04%)
Sep 06, 2023
1.430
1.445
1.400
1.420
563,865
-0.03(-2.07%)
Sep 05, 2023
1.480
1.480
1.400
1.450
518,185
-0.04(-2.68%)
Sep 01, 2023
1.480
1.540
1.480
1.490
354,500
+0.01(+0.68%)
Aug 31, 2023
1.480
1.510
1.461
1.480
243,572
+0.01(+0.68%)
Aug 30, 2023
1.470
1.510
1.430
1.470
336,913
-0.01(-0.68%)
Aug 29, 2023
1.420
1.510
1.410
1.480
580,445
+0.04(+2.78%)
Aug 28, 2023
1.430
1.470
1.410
1.440
298,879
+0.01(+0.70%)
Aug 25, 2023
1.410
1.460
1.410
1.430
322,851
+0.00(+0.00%)
Aug 24, 2023
1.400
1.455
1.400
1.430
854,362
+0.01(+0.70%)
Aug 23, 2023
1.460
1.460
1.390
1.420
354,218
-0.05(-3.07%)
Aug 22, 2023
1.410
1.470
1.370
1.465
903,796
+0.05(+3.17%)
Aug 21, 2023
1.380
1.430
1.300
1.420
1,103,592
+0.03(+2.16%)
Aug 18, 2023
1.400
1.420
1.370
1.390
735,629
-0.02(-1.42%)
Aug 17, 2023
1.440
1.470
1.390
1.410
653,059
-0.05(-3.42%)
Aug 16, 2023
1.430
1.480
1.390
1.460
968,231
+0.04(+2.82%)
Aug 15, 2023
1.420
1.450
1.390
1.420
491,641
-0.03(-2.07%)
Aug 14, 2023
1.380
1.460
1.370
1.450
706,723
+0.04(+2.84%)
Aug 11, 2023
1.380
1.430
1.350
1.410
634,863
+0.03(+2.17%)
Aug 10, 2023
1.400
1.450
1.363
1.380
753,497
-0.01(-0.72%)
Aug 09, 2023
1.470
1.560
1.350
1.390
1,377,949
-0.02(-1.42%)
Aug 08, 2023
1.370
1.410
1.350
1.410
996,488
+0.02(+1.44%)
Aug 07, 2023
1.410
1.435
1.350
1.390
914,398
-0.02(-1.42%)
Aug 04, 2023
1.430
1.445
1.410
1.410
640,954
-0.01(-0.70%)
Aug 03, 2023
1.470
1.499
1.420
1.420
591,227
-0.05(-3.40%)
Aug 02, 2023
1.480
1.490
1.420
1.470
735,106
-0.01(-0.68%)
Aug 01, 2023
1.470
1.509
1.445
1.480
812,195
-0.03(-1.99%)
Jul 31, 2023
1.500
1.540
1.498
1.510
541,039
+0.02(+1.34%)
Jul 28, 2023
1.470
1.510
1.465
1.490
495,088
+0.03(+2.05%)
Jul 27, 2023
1.570
1.570
1.460
1.460
686,471
-0.09(-5.81%)
Jul 26, 2023
1.510
1.560
1.510
1.550
388,607
+0.03(+1.97%)
Jul 25, 2023
1.540
1.550
1.510
1.520
617,741
-0.01(-0.65%)
Jul 24, 2023
1.540
1.560
1.500
1.530
665,597
-0.02(-1.29%)
Jul 21, 2023
1.600
1.600
1.510
1.550
1,097,943
-0.04(-2.52%)
Jul 20, 2023
1.720
1.720
1.560
1.590
773,286
-0.12(-7.02%)
Jul 19, 2023
1.690
1.730
1.690
1.710
580,314
+0.01(+0.59%)
Jul 18, 2023
1.700
1.730
1.670
1.700
362,053
+0.02(+1.19%)
Jul 17, 2023
1.690
1.730
1.655
1.680
480,764
-0.03(-1.75%)
Jul 14, 2023
1.760
1.780
1.710
1.710
409,515
-0.06(-3.39%)
Jul 13, 2023
1.780
1.809
1.745
1.770
436,045
+0.01(+0.57%)
Jul 12, 2023
1.750
1.770
1.660
1.760
845,589
+0.04(+2.33%)
Jul 11, 2023
1.690
1.725
1.660
1.720
321,093
+0.04(+2.38%)
Jul 10, 2023
1.660
1.730
1.641
1.680
374,990
+0.01(+0.60%)
Jul 07, 2023
1.620
1.710
1.620
1.670
342,655
+0.03(+1.83%)
Jul 06, 2023
1.670
1.690
1.615
1.640
975,848
-0.04(-2.38%)
Jul 05, 2023
1.740
1.740
1.660
1.680
521,739
-0.08(-4.55%)
Jul 03, 2023
1.660
1.760
1.660
1.760
421,682
+0.08(+4.76%)
Jun 30, 2023
1.780
1.790
1.680
1.680
416,097
-0.05(-2.89%)
Jun 29, 2023
1.690
1.760
1.665
1.730
594,646
+0.06(+3.59%)
Jun 28, 2023
1.660
1.700
1.650
1.670
406,219
+0.01(+0.60%)
Jun 27, 2023
1.660
1.730
1.650
1.660
731,217
-0.02(-1.19%)
Jun 26, 2023
1.730
1.800
1.680
1.680
679,651
-0.05(-2.89%)
Jun 23, 2023
1.620
1.735
1.610
1.730
9,435,042
+0.10(+6.13%)
Jun 22, 2023
1.610
1.640
1.570
1.630
789,612
+0.02(+1.24%)
Jun 21, 2023
1.580
1.620
1.580
1.610
716,273
+0.01(+0.63%)
Jun 20, 2023
1.640
1.650
1.520
1.600
939,643
-0.09(-5.33%)
Jun 16, 2023
1.770
1.770
1.655
1.690
798,086
-0.05(-2.87%)
Jun 15, 2023
1.670
1.755
1.630
1.740
519,699
+0.05(+2.96%)
Jun 14, 2023
1.900
1.900
1.680
1.690
796,382
-0.18(-9.63%)
Jun 13, 2023
1.680
1.925
1.670
1.870
1,464,163
+0.22(+13.33%)
Jun 12, 2023
1.510
1.695
1.500
1.650
1,082,693
+0.14(+9.27%)
Jun 09, 2023
1.620
1.620
1.490
1.510
1,096,041
-0.08(-5.03%)
Jun 08, 2023
1.630
1.670
1.550
1.590
888,038
-0.03(-1.85%)
Jun 07, 2023
1.600
1.720
1.593
1.620
999,952
+0.00(+0.00%)
Jun 06, 2023
1.550
1.620
1.490
1.620
672,618
+0.08(+5.19%)
Jun 05, 2023
1.530
1.570
1.513
1.540
521,852
-0.01(-0.65%)
Jun 02, 2023
1.490
1.550
1.450
1.550
983,952
+0.10(+6.90%)
Jun 01, 2023
1.460
1.520
1.440
1.450
1,307,627
-0.02(-1.36%)
May 31, 2023
1.460
1.485
1.400
1.470
1,738,220
+0.00(+0.00%)
May 30, 2023
1.510
1.535
1.460
1.470
1,061,224
-0.04(-2.65%)
May 26, 2023
1.530
1.550
1.480
1.510
785,292
+0.02(+1.34%)
May 25, 2023
1.510
1.510
1.440
1.490
1,148,162
-0.01(-0.67%)
May 24, 2023
1.540
1.560
1.490
1.500
978,403
-0.04(-2.60%)
May 23, 2023
1.590
1.710
1.500
1.540
1,409,503
-0.05(-3.14%)
May 22, 2023
1.680
1.700
1.540
1.590
2,896,250
-0.11(-6.47%)
May 19, 2023
1.770
1.780
1.650
1.700
1,683,267
-0.05(-2.86%)
May 18, 2023
1.820
1.830
1.640
1.750
3,534,715
-0.05(-2.78%)
May 17, 2023
1.830
1.860
1.780
1.800
931,374
-0.04(-2.17%)
May 16, 2023
1.920
1.930
1.830
1.840
371,954
-0.06(-3.16%)
May 15, 2023
2.050
2.050
1.850
1.900
988,420
-0.16(-7.77%)
May 12, 2023
2.110
2.110
1.950
2.060
652,155
-0.05(-2.37%)
May 11, 2023
2.130
2.268
2.085
2.110
1,196,962
-0.04(-1.86%)
May 10, 2023
1.920
2.190
1.870
2.150
3,231,242
+0.37(+20.79%)
May 09, 2023
1.570
1.870
1.560
1.780
1,991,018
+0.18(+11.25%)
May 08, 2023
1.610
1.645
1.530
1.600
1,454,951
+0.00(+0.00%)
May 05, 2023
1.500
1.610
1.500
1.600
467,036
+0.11(+7.38%)
May 04, 2023
1.520
1.539
1.470
1.490
616,138
-0.05(-3.25%)
May 03, 2023
1.510
1.560
1.481
1.540
594,780
+0.02(+1.32%)
May 02, 2023
1.580
1.610
1.510
1.520
831,062
-0.05(-3.18%)
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.