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
Alto Ingredients Inc
(NQ:
ALTO
)
1.790
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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
1.930
1.948
1.880
1.890
294,239
-0.05(-2.58%)
Apr 29, 2024
1.940
1.960
1.900
1.940
288,901
+0.00(+0.00%)
Apr 26, 2024
1.900
1.980
1.880
1.940
295,826
+0.05(+2.65%)
Apr 25, 2024
1.940
1.944
1.870
1.890
367,543
-0.07(-3.57%)
Apr 24, 2024
1.890
1.965
1.890
1.960
361,377
+0.05(+2.62%)
Apr 23, 2024
1.900
1.950
1.900
1.910
201,012
+0.01(+0.53%)
Apr 22, 2024
1.920
1.930
1.892
1.900
283,387
-0.03(-1.55%)
Apr 19, 2024
1.920
1.950
1.890
1.930
327,370
+0.02(+1.05%)
Apr 18, 2024
1.960
2.009
1.900
1.910
344,790
-0.05(-2.55%)
Apr 17, 2024
1.970
2.005
1.930
1.960
400,518
-0.02(-1.01%)
Apr 16, 2024
2.010
2.035
1.970
1.980
403,778
-0.05(-2.46%)
Apr 15, 2024
2.090
2.090
1.980
2.030
589,891
-0.04(-1.93%)
Apr 12, 2024
2.080
2.080
2.015
2.070
529,119
-0.02(-0.96%)
Apr 11, 2024
2.060
2.100
2.015
2.090
346,191
+0.03(+1.46%)
Apr 10, 2024
2.140
2.140
2.010
2.060
631,360
-0.14(-6.36%)
Apr 09, 2024
2.190
2.220
2.130
2.200
440,949
+0.01(+0.46%)
Apr 08, 2024
2.220
2.250
2.150
2.190
345,430
-0.02(-0.90%)
Apr 05, 2024
2.210
2.249
2.160
2.210
434,484
-0.02(-0.90%)
Apr 04, 2024
2.300
2.400
2.200
2.230
761,440
-0.05(-2.19%)
Apr 03, 2024
2.220
2.280
2.180
2.280
335,432
+0.08(+3.64%)
Apr 02, 2024
2.280
2.295
2.185
2.200
350,429
-0.09(-3.93%)
Apr 01, 2024
2.200
2.300
2.150
2.290
678,381
+0.11(+5.05%)
Mar 28, 2024
2.010
2.190
1.995
2.180
974,981
+0.19(+9.55%)
Mar 27, 2024
1.950
2.000
1.920
1.990
540,554
+0.08(+4.19%)
Mar 26, 2024
1.910
1.940
1.870
1.910
516,046
+0.00(+0.00%)
Mar 25, 2024
1.960
1.989
1.910
1.910
217,456
-0.05(-2.55%)
Mar 22, 2024
1.970
1.980
1.910
1.960
486,694
+0.02(+1.03%)
Mar 21, 2024
1.970
1.998
1.920
1.940
447,984
-0.04(-2.02%)
Mar 20, 2024
1.910
1.990
1.900
1.980
387,130
+0.07(+3.66%)
Mar 19, 2024
1.910
1.940
1.860
1.910
427,687
+0.01(+0.53%)
Mar 18, 2024
1.950
1.950
1.890
1.900
606,004
-0.08(-4.04%)
Mar 15, 2024
1.980
2.027
1.945
1.980
880,018
-0.02(-1.00%)
Mar 14, 2024
1.970
2.000
1.885
2.000
687,275
+0.03(+1.52%)
Mar 13, 2024
2.000
2.060
1.930
1.970
943,569
-0.04(-1.99%)
Mar 12, 2024
2.000
2.160
1.800
2.010
2,921,836
-0.21(-9.46%)
Mar 11, 2024
2.210
2.275
2.170
2.220
867,234
+0.05(+2.30%)
Mar 08, 2024
2.230
2.280
2.140
2.170
750,251
-0.03(-1.36%)
Mar 07, 2024
2.200
2.225
2.165
2.200
470,791
+0.00(+0.00%)
Mar 06, 2024
2.190
2.240
2.170
2.200
317,898
+0.04(+1.85%)
Mar 05, 2024
2.210
2.280
2.130
2.160
611,733
-0.05(-2.26%)
Mar 04, 2024
2.230
2.250
2.170
2.210
507,049
-0.01(-0.45%)
Mar 01, 2024
2.190
2.240
2.140
2.220
624,828
+0.02(+0.91%)
Feb 29, 2024
2.180
2.240
2.120
2.200
445,603
+0.04(+1.85%)
Feb 28, 2024
2.250
2.255
2.150
2.160
316,387
-0.10(-4.42%)
Feb 27, 2024
2.220
2.295
2.195
2.260
613,748
+0.07(+3.20%)
Feb 26, 2024
2.180
2.200
2.150
2.190
334,133
+0.00(+0.00%)
Feb 23, 2024
2.210
2.220
2.120
2.190
644,887
-0.02(-0.90%)
Feb 22, 2024
2.230
2.250
2.170
2.210
586,481
-0.01(-0.45%)
Feb 21, 2024
2.130
2.225
2.105
2.220
469,311
+0.05(+2.30%)
Feb 20, 2024
2.160
2.280
2.140
2.170
678,967
-0.03(-1.36%)
Feb 16, 2024
2.190
2.270
2.163
2.200
938,041
+0.00(+0.00%)
Feb 15, 2024
2.030
2.220
2.030
2.200
1,054,615
+0.16(+7.84%)
Feb 14, 2024
1.960
2.050
1.960
2.040
452,645
+0.10(+5.15%)
Feb 13, 2024
1.990
1.995
1.903
1.940
597,290
-0.08(-3.96%)
Feb 12, 2024
1.990
2.050
1.985
2.020
449,724
+0.05(+2.54%)
Feb 09, 2024
1.850
1.980
1.840
1.970
582,911
+0.12(+6.49%)
Feb 08, 2024
1.860
1.870
1.805
1.850
398,848
+0.00(+0.00%)
Feb 07, 2024
1.920
1.920
1.840
1.850
660,326
-0.02(-1.07%)
Feb 06, 2024
1.800
1.870
1.790
1.870
405,472
+0.07(+3.89%)
Feb 05, 2024
1.790
1.860
1.720
1.800
852,220
+0.00(+0.00%)
Feb 02, 2024
1.890
1.920
1.800
1.800
451,066
-0.09(-4.76%)
Feb 01, 2024
1.880
1.900
1.835
1.890
550,451
+0.05(+2.72%)
Jan 31, 2024
1.950
1.950
1.840
1.840
405,266
-0.09(-4.66%)
Jan 30, 2024
1.980
1.980
1.905
1.930
560,730
-0.07(-3.50%)
Jan 29, 2024
1.900
2.000
1.870
2.000
622,978
+0.09(+4.71%)
Jan 26, 2024
1.940
1.970
1.890
1.910
689,395
+0.00(+0.00%)
Jan 25, 2024
1.920
1.950
1.850
1.910
965,342
+0.00(+0.00%)
Jan 24, 2024
2.010
2.030
1.900
1.910
765,960
-0.12(-5.91%)
Jan 23, 2024
2.110
2.130
2.030
2.030
270,294
-0.05(-2.40%)
Jan 22, 2024
2.140
2.170
2.040
2.080
830,140
+0.01(+0.48%)
Jan 19, 2024
2.020
2.080
1.995
2.070
1,095,785
+0.03(+1.47%)
Jan 18, 2024
2.090
2.110
1.995
2.040
959,325
-0.06(-2.86%)
Jan 17, 2024
2.110
2.140
2.050
2.100
570,424
-0.04(-1.87%)
Jan 16, 2024
2.150
2.160
2.110
2.140
740,227
-0.04(-1.83%)
Jan 12, 2024
2.280
2.330
2.155
2.180
1,190,438
-0.10(-4.39%)
Jan 11, 2024
2.310
2.325
2.200
2.280
1,514,998
-0.03(-1.30%)
Jan 10, 2024
2.350
2.430
2.305
2.310
920,421
-0.02(-0.86%)
Jan 09, 2024
2.670
2.670
2.300
2.330
2,144,511
-0.37(-13.70%)
Jan 08, 2024
2.680
2.720
2.610
2.700
588,694
+0.00(+0.00%)
Jan 05, 2024
2.710
2.740
2.650
2.700
651,199
-0.04(-1.46%)
Jan 04, 2024
2.650
2.800
2.630
2.740
1,062,690
+0.09(+3.40%)
Jan 03, 2024
2.650
2.700
2.620
2.650
567,953
-0.03(-1.12%)
Jan 02, 2024
2.660
2.800
2.630
2.680
714,960
+0.02(+0.75%)
Dec 29, 2023
2.750
2.790
2.655
2.660
943,832
-0.08(-3.10%)
Dec 28, 2023
2.780
2.818
2.690
2.745
1,415,295
-0.04(-1.61%)
Dec 27, 2023
2.820
2.880
2.775
2.790
1,136,977
-0.04(-1.41%)
Dec 26, 2023
2.830
2.870
2.810
2.830
731,970
+0.01(+0.35%)
Dec 22, 2023
2.860
2.880
2.800
2.820
818,744
-0.02(-0.70%)
Dec 21, 2023
2.860
2.950
2.835
2.840
834,828
-0.01(-0.35%)
Dec 20, 2023
2.920
2.999
2.821
2.850
1,145,077
-0.09(-3.06%)
Dec 19, 2023
2.800
2.940
2.780
2.940
809,859
+0.19(+6.91%)
Dec 18, 2023
2.830
2.850
2.740
2.750
581,992
-0.07(-2.48%)
Dec 15, 2023
2.900
2.930
2.775
2.820
2,120,457
-0.06(-2.08%)
Dec 14, 2023
2.760
2.950
2.760
2.880
1,756,626
+0.16(+5.88%)
Dec 13, 2023
2.640
2.740
2.605
2.720
1,154,176
+0.07(+2.64%)
Dec 12, 2023
2.650
2.670
2.600
2.650
633,423
-0.01(-0.38%)
Dec 11, 2023
2.610
2.700
2.570
2.660
790,108
+0.03(+1.14%)
Dec 08, 2023
2.570
2.655
2.565
2.630
612,578
+0.06(+2.33%)
Dec 07, 2023
2.520
2.570
2.480
2.570
504,687
+0.05(+1.98%)
Dec 06, 2023
2.570
2.680
2.510
2.520
839,916
-0.08(-3.08%)
Dec 05, 2023
2.580
2.640
2.510
2.600
1,087,614
+0.01(+0.39%)
Dec 04, 2023
2.480
2.610
2.480
2.590
984,943
+0.07(+2.78%)
Dec 01, 2023
2.420
2.570
2.420
2.520
907,602
+0.08(+3.28%)
Nov 30, 2023
2.400
2.470
2.390
2.440
767,199
+0.05(+2.09%)
Nov 29, 2023
2.450
2.518
2.390
2.390
921,933
-0.01(-0.42%)
Nov 28, 2023
2.410
2.430
2.360
2.400
681,761
-0.04(-1.64%)
Nov 27, 2023
2.390
2.455
2.360
2.440
890,868
+0.04(+1.67%)
Nov 24, 2023
2.340
2.430
2.339
2.400
412,213
+0.03(+1.27%)
Nov 22, 2023
2.300
2.380
2.250
2.370
1,147,617
+0.06(+2.60%)
Nov 21, 2023
2.330
2.370
2.290
2.310
773,316
-0.04(-1.70%)
Nov 20, 2023
2.390
2.420
2.330
2.350
1,420,529
+0.00(+0.00%)
Nov 17, 2023
2.300
2.390
2.250
2.350
1,233,060
+0.09(+3.98%)
Nov 16, 2023
2.380
2.400
2.245
2.260
1,678,963
-0.14(-5.83%)
Nov 15, 2023
2.400
2.500
2.390
2.400
2,209,480
+0.01(+0.42%)
Nov 14, 2023
2.280
2.415
2.230
2.390
2,649,726
+0.19(+8.64%)
Nov 13, 2023
2.050
2.240
2.050
2.200
1,822,823
+0.11(+5.26%)
Nov 10, 2023
2.090
2.140
2.000
2.090
2,004,779
+0.00(+0.00%)
Nov 09, 2023
2.070
2.130
2.000
2.090
2,702,726
+0.01(+0.48%)
Nov 08, 2023
1.910
2.090
1.820
2.080
4,396,484
+0.15(+7.77%)
Nov 07, 2023
2.190
2.400
1.880
1.930
16,762,319
-2.99(-60.73%)
Nov 06, 2023
4.750
4.975
4.650
4.915
2,869,185
+0.29(+6.39%)
Nov 03, 2023
4.490
4.690
4.350
4.620
1,513,997
+0.17(+3.82%)
Nov 02, 2023
4.290
4.450
4.255
4.450
1,260,124
+0.19(+4.46%)
Nov 01, 2023
4.140
4.280
4.110
4.260
1,011,943
+0.10(+2.40%)
Oct 31, 2023
4.120
4.230
4.096
4.160
698,447
+0.05(+1.22%)
Oct 30, 2023
3.940
4.115
3.940
4.110
839,552
+0.25(+6.48%)
Oct 27, 2023
3.990
3.990
3.825
3.860
481,407
-0.11(-2.77%)
Oct 26, 2023
3.770
3.985
3.770
3.970
727,012
+0.21(+5.59%)
Oct 25, 2023
3.840
3.845
3.750
3.760
479,423
-0.12(-3.09%)
Oct 24, 2023
3.830
3.945
3.830
3.880
597,817
+0.09(+2.37%)
Oct 23, 2023
3.790
3.865
3.711
3.790
854,538
-0.03(-0.79%)
Oct 20, 2023
4.000
4.000
3.760
3.820
1,568,807
-0.20(-4.98%)
Oct 19, 2023
4.120
4.170
4.000
4.020
690,391
-0.10(-2.43%)
Oct 18, 2023
4.300
4.320
4.105
4.120
933,104
-0.21(-4.85%)
Oct 17, 2023
4.060
4.400
4.020
4.330
954,022
+0.22(+5.35%)
Oct 16, 2023
4.090
4.190
4.090
4.110
488,768
-0.01(-0.24%)
Oct 13, 2023
4.130
4.250
4.080
4.120
484,169
-0.02(-0.48%)
Oct 12, 2023
4.220
4.220
4.050
4.140
682,444
-0.09(-2.13%)
Oct 11, 2023
4.270
4.330
4.205
4.230
580,858
-0.02(-0.47%)
Oct 10, 2023
4.160
4.285
4.160
4.250
900,910
+0.11(+2.66%)
Oct 09, 2023
4.020
4.150
3.860
4.140
716,390
+0.16(+4.02%)
Oct 06, 2023
3.900
4.030
3.830
3.980
476,749
+0.03(+0.76%)
Oct 05, 2023
4.100
4.120
3.905
3.950
564,199
-0.16(-3.89%)
Oct 04, 2023
4.030
4.160
3.930
4.110
780,606
+0.06(+1.48%)
Oct 03, 2023
4.200
4.210
4.010
4.050
743,927
-0.15(-3.57%)
Oct 02, 2023
4.450
4.480
4.140
4.200
1,492,307
-0.22(-4.98%)
Sep 29, 2023
4.490
4.578
4.390
4.420
1,501,091
+0.00(+0.00%)
Sep 28, 2023
4.290
4.455
4.200
4.420
944,149
+0.10(+2.31%)
Sep 27, 2023
4.340
4.370
4.135
4.320
1,445,112
+0.00(+0.00%)
Sep 26, 2023
4.460
4.470
4.300
4.320
864,445
-0.16(-3.57%)
Sep 25, 2023
4.360
4.510
4.445
4.480
1,104,241
+0.11(+2.52%)
Sep 22, 2023
4.430
4.515
4.310
4.370
845,038
-0.05(-1.13%)
Sep 21, 2023
4.290
4.506
4.160
4.420
1,104,012
+0.06(+1.49%)
Sep 20, 2023
4.340
4.540
4.320
4.355
1,402,514
+0.02(+0.35%)
Sep 19, 2023
4.210
4.380
4.160
4.340
748,238
+0.12(+2.84%)
Sep 18, 2023
4.380
4.400
4.220
4.220
587,337
-0.17(-3.87%)
Sep 15, 2023
4.240
4.460
4.180
4.390
1,763,695
+0.16(+3.78%)
Sep 14, 2023
4.080
4.295
4.080
4.230
924,590
+0.16(+3.93%)
Sep 13, 2023
4.110
4.110
3.940
4.070
768,293
+0.03(+0.74%)
Sep 12, 2023
3.870
4.110
3.840
4.040
835,895
+0.19(+4.94%)
Sep 11, 2023
3.790
3.980
3.770
3.850
834,756
+0.12(+3.22%)
Sep 08, 2023
3.800
3.800
3.700
3.730
500,717
-0.06(-1.58%)
Sep 07, 2023
3.680
3.815
3.610
3.790
613,240
+0.08(+2.16%)
Sep 06, 2023
3.680
3.740
3.600
3.710
721,425
+0.02(+0.54%)
Sep 05, 2023
3.630
3.720
3.590
3.690
447,825
+0.01(+0.27%)
Sep 01, 2023
3.650
3.795
3.620
3.680
649,421
+0.07(+1.94%)
Aug 31, 2023
3.610
3.695
3.560
3.610
469,382
+0.00(+0.00%)
Aug 30, 2023
3.570
3.640
3.480
3.610
595,432
+0.06(+1.69%)
Aug 29, 2023
3.430
3.590
3.340
3.550
646,694
+0.13(+3.80%)
Aug 28, 2023
3.580
3.650
3.390
3.420
954,567
-0.13(-3.66%)
Aug 25, 2023
3.540
3.625
3.485
3.550
612,518
+0.01(+0.28%)
Aug 24, 2023
3.770
3.770
3.540
3.540
726,887
-0.24(-6.35%)
Aug 23, 2023
3.680
3.815
3.600
3.780
719,109
+0.10(+2.72%)
Aug 22, 2023
3.640
3.745
3.600
3.680
644,384
+0.05(+1.38%)
Aug 21, 2023
3.680
3.710
3.597
3.630
1,014,617
+0.00(+0.00%)
Aug 18, 2023
3.600
3.720
3.595
3.630
1,147,487
-0.10(-2.68%)
Aug 17, 2023
3.750
3.800
3.695
3.730
550,183
-0.02(-0.53%)
Aug 16, 2023
3.830
3.855
3.660
3.750
891,381
-0.06(-1.57%)
Aug 15, 2023
3.980
4.020
3.750
3.810
1,160,032
-0.22(-5.46%)
Aug 14, 2023
4.250
4.300
3.970
4.030
1,062,834
-0.23(-5.40%)
Aug 11, 2023
4.300
4.350
4.220
4.260
718,551
-0.08(-1.84%)
Aug 10, 2023
4.330
4.455
4.210
4.340
1,619,915
+0.14(+3.33%)
Aug 09, 2023
4.380
4.450
4.135
4.200
1,766,838
-0.16(-3.67%)
Aug 08, 2023
3.970
4.430
3.780
4.360
3,751,908
+0.65(+17.52%)
Aug 07, 2023
3.790
3.890
3.545
3.710
2,107,556
-0.19(-4.87%)
Aug 04, 2023
3.850
3.950
3.790
3.900
850,160
+0.03(+0.78%)
Aug 03, 2023
3.710
3.960
3.710
3.870
628,685
+0.13(+3.48%)
Aug 02, 2023
3.860
3.880
3.720
3.740
906,838
-0.19(-4.83%)
Aug 01, 2023
3.960
3.980
3.865
3.930
863,873
-0.09(-2.24%)
Jul 31, 2023
4.070
4.210
4.000
4.020
1,015,008
+0.01(+0.25%)
Jul 28, 2023
4.000
4.140
3.870
4.010
1,244,666
+0.07(+1.78%)
Jul 27, 2023
3.950
4.010
3.845
3.940
1,170,411
+0.02(+0.51%)
Jul 26, 2023
3.870
3.940
3.741
3.920
1,024,278
+0.04(+1.03%)
Jul 25, 2023
3.840
3.900
3.775
3.880
1,174,523
+0.06(+1.57%)
Jul 24, 2023
3.700
3.835
3.660
3.820
940,314
+0.12(+3.24%)
Jul 21, 2023
3.840
3.850
3.650
3.700
648,837
-0.10(-2.63%)
Jul 20, 2023
3.740
3.815
3.645
3.800
841,047
+0.06(+1.60%)
Jul 19, 2023
3.840
3.895
3.710
3.740
909,897
-0.11(-2.86%)
Jul 18, 2023
3.810
4.060
3.800
3.850
1,591,329
+0.05(+1.32%)
Jul 17, 2023
3.570
3.880
3.510
3.800
1,804,048
+0.34(+9.83%)
Jul 14, 2023
3.630
3.655
3.431
3.460
1,171,549
-0.12(-3.35%)
Jul 13, 2023
3.730
3.770
3.535
3.580
1,518,078
-0.15(-4.02%)
Jul 12, 2023
3.690
3.819
3.620
3.730
1,801,408
+0.13(+3.61%)
Jul 11, 2023
3.550
3.680
3.425
3.600
3,464,962
+0.10(+2.86%)
Jul 10, 2023
3.290
3.550
3.235
3.500
2,052,896
+0.19(+5.74%)
Jul 07, 2023
3.040
3.330
3.020
3.310
1,751,612
+0.28(+9.24%)
Jul 06, 2023
3.090
3.140
2.910
3.030
1,662,756
-0.12(-3.81%)
Jul 05, 2023
3.140
3.200
3.040
3.150
1,714,550
+0.05(+1.61%)
Jul 03, 2023
2.920
3.150
2.900
3.100
1,435,191
+0.21(+7.27%)
Jun 30, 2023
2.900
2.925
2.790
2.890
1,506,003
+0.01(+0.35%)
Jun 29, 2023
2.810
2.940
2.755
2.880
3,238,901
+0.07(+2.49%)
Jun 28, 2023
2.440
2.810
2.430
2.810
3,835,342
+0.44(+18.57%)
Jun 27, 2023
2.380
2.430
2.370
2.370
1,560,716
-0.01(-0.42%)
Jun 26, 2023
2.430
2.582
2.375
2.380
1,775,504
-0.03(-1.24%)
Jun 23, 2023
2.450
2.630
2.400
2.410
14,125,679
-0.11(-4.37%)
Jun 22, 2023
2.470
2.520
2.380
2.520
1,158,010
+0.02(+0.80%)
Jun 21, 2023
2.580
2.605
2.470
2.500
1,174,537
-0.10(-3.85%)
Jun 20, 2023
2.550
2.730
2.500
2.600
2,852,679
+0.13(+5.26%)
Jun 16, 2023
2.580
2.580
2.400
2.470
1,952,035
-0.05(-1.98%)
Jun 15, 2023
2.500
2.620
2.445
2.520
1,232,124
+0.07(+2.86%)
Jun 14, 2023
2.560
2.635
2.420
2.450
996,866
-0.11(-4.30%)
Jun 13, 2023
2.520
2.600
2.505
2.560
811,988
+0.07(+2.81%)
Jun 12, 2023
2.400
2.530
2.370
2.490
858,062
+0.09(+3.75%)
Jun 09, 2023
2.450
2.450
2.305
2.400
1,129,891
-0.05(-2.04%)
Jun 08, 2023
2.370
2.470
2.320
2.450
1,277,113
+0.08(+3.38%)
Jun 07, 2023
2.490
2.590
2.370
2.370
1,932,280
-0.10(-4.05%)
Jun 06, 2023
2.230
2.480
2.190
2.470
1,540,287
+0.22(+9.78%)
Jun 05, 2023
2.150
2.260
2.090
2.250
1,161,336
+0.14(+6.64%)
Jun 02, 2023
2.030
2.120
2.000
2.110
1,017,777
+0.09(+4.46%)
Jun 01, 2023
2.000
2.075
1.965
2.020
1,036,327
+0.01(+0.50%)
May 31, 2023
2.000
2.060
1.960
2.010
758,942
-0.02(-0.99%)
May 30, 2023
2.080
2.117
2.010
2.030
645,888
-0.04(-1.93%)
May 26, 2023
2.040
2.110
2.010
2.070
656,155
+0.04(+1.97%)
May 25, 2023
2.030
2.040
1.960
2.030
645,066
+0.00(+0.00%)
May 24, 2023
2.070
2.120
2.005
2.030
832,103
-0.07(-3.33%)
May 23, 2023
2.270
2.270
2.100
2.100
768,801
-0.17(-7.49%)
May 22, 2023
2.240
2.305
2.120
2.270
1,782,580
+0.07(+3.18%)
May 19, 2023
2.220
2.240
2.130
2.200
1,038,914
+0.00(+0.00%)
May 18, 2023
2.060
2.220
2.025
2.200
1,485,159
+0.15(+7.06%)
May 17, 2023
1.930
2.080
1.900
2.055
1,694,153
+0.16(+8.16%)
May 16, 2023
2.070
2.070
1.890
1.900
1,497,152
-0.18(-8.65%)
May 15, 2023
2.010
2.130
1.990
2.080
809,929
+0.04(+1.96%)
May 12, 2023
2.160
2.170
1.920
2.040
2,282,648
-0.12(-5.56%)
May 11, 2023
1.950
2.210
1.810
2.160
3,523,377
+0.24(+12.50%)
May 10, 2023
1.880
1.950
1.810
1.920
4,909,251
+0.35(+22.29%)
May 09, 2023
1.560
1.670
1.530
1.570
4,855,942
+0.21(+15.44%)
May 08, 2023
1.410
1.450
1.360
1.360
1,465,607
-0.04(-2.86%)
May 05, 2023
1.400
1.460
1.400
1.400
978,047
+0.03(+2.19%)
May 04, 2023
1.410
1.410
1.310
1.370
650,749
+0.01(+0.74%)
May 03, 2023
1.270
1.390
1.270
1.360
1,202,941
+0.09(+7.09%)
May 02, 2023
1.300
1.300
1.200
1.270
689,584
-0.01(-0.78%)
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.