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
Davidstea Inc
(NQ:
DTEA
)
0.5200
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 14, 2023
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, 2018
4.045
4.050
3.900
3.919
10,082
-0.03(-0.78%)
Apr 27, 2018
4.001
4.100
3.898
3.950
9,879
-0.15(-3.66%)
Apr 26, 2018
3.650
4.100
3.650
4.100
58,257
+0.28(+7.36%)
Apr 25, 2018
3.850
3.900
3.800
3.819
2,843
-0.08(-2.08%)
Apr 24, 2018
3.600
3.900
3.557
3.900
73,559
+0.30(+8.33%)
Apr 23, 2018
3.600
3.700
3.550
3.600
10,920
-0.15(-3.97%)
Apr 20, 2018
3.350
3.750
3.350
3.749
50,837
+0.31(+8.92%)
Apr 19, 2018
3.550
3.587
3.350
3.442
6,473
-0.06(-1.66%)
Apr 18, 2018
3.600
3.600
3.500
3.500
686
-0.05(-1.41%)
Apr 17, 2018
3.500
3.550
3.400
3.550
6,189
+0.13(+3.73%)
Apr 16, 2018
3.408
3.516
3.408
3.422
3,906
+0.02(+0.66%)
Apr 13, 2018
3.350
3.400
3.350
3.400
1,475
-0.05(-1.45%)
Apr 12, 2018
3.350
3.500
3.350
3.450
646
+0.05(+1.47%)
Apr 11, 2018
3.400
3.550
3.350
3.400
2,978
+0.00(+0.00%)
Apr 10, 2018
3.500
3.550
3.400
3.400
3,033
-0.10(-2.86%)
Apr 09, 2018
3.600
3.600
3.350
3.500
3,507
+0.00(+0.00%)
Apr 06, 2018
3.300
3.550
3.300
3.500
19,010
+0.20(+6.06%)
Apr 05, 2018
3.400
3.400
3.300
3.300
910
-0.10(-2.94%)
Apr 04, 2018
3.400
3.400
3.350
3.400
933
+0.05(+1.49%)
Apr 03, 2018
3.400
3.400
3.302
3.350
6,117
-0.05(-1.47%)
Apr 02, 2018
3.400
3.450
3.350
3.400
9,000
+0.00(+0.00%)
Mar 29, 2018
3.400
3.400
3.400
0
+0.05(+1.49%)
Mar 28, 2018
3.317
3.400
3.317
3.350
4,436
+0.00(+0.00%)
Mar 27, 2018
3.350
3.500
3.300
3.350
13,998
+0.00(+0.00%)
Mar 26, 2018
3.550
3.661
3.350
3.350
8,176
-0.25(-6.94%)
Mar 23, 2018
3.550
3.750
3.550
3.600
3,100
+0.05(+1.41%)
Mar 22, 2018
3.400
3.600
3.400
3.550
935
+0.05(+1.43%)
Mar 21, 2018
3.500
3.700
3.500
3.500
16,583
-0.05(-1.41%)
Mar 20, 2018
3.200
3.700
3.200
3.550
19,617
-0.10(-2.74%)
Mar 19, 2018
3.600
3.800
3.550
3.650
32,492
+0.00(+0.00%)
Mar 16, 2018
3.600
3.700
3.600
3.650
2,795
+0.00(+0.00%)
Mar 15, 2018
3.600
3.650
3.600
3.650
5,324
+0.05(+1.39%)
Mar 14, 2018
3.550
3.600
3.500
3.600
7,216
+0.00(+0.00%)
Mar 13, 2018
3.600
3.600
3.400
3.600
23,156
+0.00(+0.00%)
Mar 12, 2018
3.900
3.900
3.600
3.600
13,529
-0.25(-6.49%)
Mar 09, 2018
3.700
3.900
3.700
3.850
56,303
+0.20(+5.48%)
Mar 08, 2018
3.700
3.700
3.600
3.650
14,711
-0.10(-2.67%)
Mar 07, 2018
3.700
3.750
3.700
3.750
2,529
+0.02(+0.67%)
Mar 06, 2018
3.500
3.750
3.500
3.725
18,705
+0.27(+7.97%)
Mar 05, 2018
3.600
3.650
3.450
3.450
7,149
-0.07(-1.91%)
Mar 02, 2018
3.600
3.600
3.517
3.517
1,114
-0.08(-2.31%)
Mar 01, 2018
3.550
3.600
3.500
3.600
10,342
-0.05(-1.37%)
Feb 28, 2018
3.501
3.650
3.501
3.650
1,643
+0.15(+4.29%)
Feb 27, 2018
3.650
3.650
3.500
3.500
2,994
-0.15(-4.11%)
Feb 26, 2018
3.550
3.700
3.500
3.650
5,141
+0.10(+2.82%)
Feb 23, 2018
3.450
3.550
3.401
3.550
9,380
+0.10(+2.90%)
Feb 22, 2018
3.413
3.450
3.384
3.450
2,988
+0.10(+2.99%)
Feb 21, 2018
3.350
3.350
3.300
3.350
18,061
+0.02(+0.75%)
Feb 20, 2018
3.350
3.350
3.300
3.325
5,808
-0.02(-0.75%)
Feb 16, 2018
3.350
3.350
3.350
0
+0.05(+1.52%)
Feb 15, 2018
3.450
3.550
3.250
3.300
48,981
-0.20(-5.71%)
Feb 14, 2018
3.400
3.600
3.400
3.500
3,503
+0.05(+1.45%)
Feb 13, 2018
3.450
3.600
3.400
3.450
3,427
-0.05(-1.43%)
Feb 12, 2018
3.550
3.650
3.450
3.500
20,320
-0.05(-1.41%)
Feb 09, 2018
3.750
3.800
3.550
3.550
22,631
-0.25(-6.58%)
Feb 08, 2018
3.800
3.800
3.700
3.800
4,669
+0.00(+0.00%)
Feb 07, 2018
3.800
3.702
3.800
8,859
+0.00(+0.00%)
Feb 06, 2018
3.750
3.850
3.700
3.800
4,018
+0.00(+0.00%)
Feb 05, 2018
3.757
3.757
3.750
3.800
5,712
-0.10(-2.56%)
Feb 02, 2018
3.800
3.900
3.751
3.900
5,637
+0.04(+1.10%)
Feb 01, 2018
3.900
3.950
3.850
3.858
4,647
-0.09(-2.34%)
Jan 31, 2018
3.819
3.950
3.806
3.950
40,436
+0.05(+1.28%)
Jan 30, 2018
3.850
3.850
3.850
3.900
12,095
+0.00(+0.03%)
Jan 29, 2018
3.850
3.900
3.800
3.899
7,785
-0.00(-0.03%)
Jan 26, 2018
3.850
3.900
3.850
3.900
5,349
+0.05(+1.30%)
Jan 25, 2018
3.850
3.850
3.825
3.850
1,662
+0.00(+0.00%)
Jan 24, 2018
3.750
3.900
3.750
3.850
2,575
+0.05(+1.32%)
Jan 23, 2018
3.900
3.900
3.750
3.800
19,103
-0.05(-1.30%)
Jan 22, 2018
3.850
3.900
3.850
3.850
5,388
+0.00(+0.00%)
Jan 19, 2018
3.800
3.900
3.800
3.850
14,881
+0.10(+2.67%)
Jan 18, 2018
3.800
3.850
3.750
3.750
6,194
-0.10(-2.60%)
Jan 17, 2018
3.850
3.950
3.850
3.850
6,947
+0.05(+1.32%)
Jan 16, 2018
3.950
3.950
3.800
3.800
4,685
-0.10(-2.56%)
Jan 12, 2018
3.900
3.900
3.900
0
+0.00(+0.00%)
Jan 11, 2018
3.850
3.900
3.800
3.900
5,780
+0.10(+2.63%)
Jan 10, 2018
3.850
3.850
3.800
3.800
3,982
-0.05(-1.30%)
Jan 09, 2018
3.750
3.850
3.750
3.850
20,296
+0.05(+1.32%)
Jan 08, 2018
3.752
3.850
3.750
3.800
2,696
+0.05(+1.33%)
Jan 05, 2018
3.850
3.850
3.750
3.750
2,119
+0.00(+0.00%)
Jan 04, 2018
3.850
3.850
3.750
3.750
4,188
-0.10(-2.60%)
Jan 03, 2018
3.950
3.950
3.800
3.850
23,848
-0.07(-1.91%)
Jan 02, 2018
3.850
3.950
3.850
3.925
14,132
+0.02(+0.64%)
Dec 29, 2017
3.900
3.900
3.900
0
+0.25(+6.85%)
Dec 28, 2017
3.750
3.850
3.650
3.650
27,286
-0.10(-2.67%)
Dec 27, 2017
3.750
3.850
3.750
3.750
41,141
-0.05(-1.32%)
Dec 26, 2017
3.750
3.900
3.750
3.800
11,627
+0.00(+0.00%)
Dec 22, 2017
3.800
3.900
3.700
3.800
45,580
+0.00(+0.00%)
Dec 21, 2017
3.850
3.950
3.750
3.800
15,445
-0.05(-1.30%)
Dec 20, 2017
3.900
3.950
3.800
3.850
57,505
+0.05(+1.32%)
Dec 19, 2017
3.875
3.875
3.650
3.800
57,253
-0.10(-2.56%)
Dec 18, 2017
3.950
3.950
3.800
3.900
56,916
+0.05(+1.30%)
Dec 15, 2017
3.900
3.950
3.800
3.850
22,267
-0.05(-1.28%)
Dec 14, 2017
3.900
4.000
3.850
3.900
14,157
-0.20(-4.88%)
Dec 13, 2017
3.901
4.100
3.800
4.100
125,194
+0.20(+5.13%)
Dec 12, 2017
4.000
4.012
3.850
3.900
126,466
-0.15(-3.62%)
Dec 11, 2017
4.100
4.100
4.000
4.046
22,157
-0.00(-0.09%)
Dec 08, 2017
4.100
4.100
3.750
4.050
139,059
-0.05(-1.22%)
Dec 07, 2017
4.050
4.100
4.000
4.100
50,312
+0.05(+1.23%)
Dec 06, 2017
4.050
4.100
4.050
4.050
27,212
+0.00(+0.00%)
Dec 05, 2017
4.100
4.150
4.050
4.050
18,900
-0.10(-2.41%)
Dec 04, 2017
4.100
4.150
4.100
4.150
21,121
+0.05(+1.22%)
Dec 01, 2017
4.100
4.150
4.050
4.100
28,070
+0.01(+0.19%)
Nov 30, 2017
4.200
4.250
4.050
4.092
61,565
-0.11(-2.57%)
Nov 29, 2017
4.200
4.200
4.159
4.200
60,805
+0.00(+0.00%)
Nov 28, 2017
4.200
4.200
4.150
4.200
59,111
+0.00(+0.00%)
Nov 27, 2017
4.200
4.200
4.150
4.200
52,309
+0.00(+0.00%)
Nov 24, 2017
4.150
4.250
4.150
4.200
32,584
+0.00(+0.00%)
Nov 22, 2017
4.250
4.250
4.150
4.200
133,081
-0.05(-1.18%)
Nov 21, 2017
4.600
4.600
4.250
4.250
17,871
-0.15(-3.41%)
Nov 20, 2017
4.450
4.546
4.400
4.400
63,806
-0.10(-2.22%)
Nov 17, 2017
4.450
4.550
4.450
4.500
19,457
+0.10(+2.27%)
Nov 16, 2017
4.200
4.500
4.150
4.400
53,021
+0.20(+4.76%)
Nov 15, 2017
4.100
4.200
4.050
4.200
47,341
+0.10(+2.44%)
Nov 14, 2017
4.100
4.150
4.100
4.100
18,679
-0.05(-1.20%)
Nov 13, 2017
4.150
4.150
4.100
4.150
14,555
+0.00(+0.00%)
Nov 10, 2017
4.150
4.150
4.050
4.150
28,793
+0.05(+1.22%)
Nov 09, 2017
4.150
4.150
4.050
4.100
23,217
-0.05(-1.21%)
Nov 08, 2017
4.150
4.200
4.150
4.150
20,499
-0.02(-0.60%)
Nov 07, 2017
4.150
4.200
4.150
4.175
23,065
+0.00(+0.00%)
Nov 06, 2017
4.150
4.200
4.150
4.175
12,344
+0.00(+0.00%)
Nov 03, 2017
4.150
4.200
4.150
4.175
8,500
+0.02(+0.60%)
Nov 02, 2017
4.182
4.200
4.100
4.150
25,875
-0.10(-2.35%)
Nov 01, 2017
4.250
4.250
4.200
4.250
2,423
+0.00(+0.00%)
Oct 31, 2017
4.150
4.250
4.100
4.250
38,599
+0.10(+2.41%)
Oct 30, 2017
4.200
4.225
4.050
4.150
24,329
-0.05(-1.19%)
Oct 27, 2017
4.150
4.250
4.000
4.200
77,017
-0.05(-1.18%)
Oct 26, 2017
4.300
4.300
4.200
4.250
6,659
-0.05(-1.16%)
Oct 25, 2017
4.171
4.300
4.170
4.300
19,450
+0.14(+3.41%)
Oct 24, 2017
4.200
4.200
4.150
4.158
27,305
-0.04(-0.99%)
Oct 23, 2017
4.200
4.200
4.150
4.200
20,656
+0.05(+1.20%)
Oct 20, 2017
4.200
4.200
4.150
4.150
19,695
-0.05(-1.19%)
Oct 19, 2017
4.150
4.250
4.150
4.200
2,064
+0.00(+0.00%)
Oct 18, 2017
4.213
4.250
4.200
4.200
19,816
+0.00(+0.00%)
Oct 17, 2017
4.250
4.300
4.200
4.200
25,821
-0.10(-2.33%)
Oct 16, 2017
4.250
4.300
4.250
4.300
4,474
+0.05(+1.18%)
Oct 13, 2017
4.250
4.300
4.250
4.250
9,830
-0.05(-1.16%)
Oct 12, 2017
4.300
4.300
4.250
4.300
3,582
+0.00(+0.00%)
Oct 11, 2017
4.150
4.300
4.150
4.300
14,496
+0.10(+2.38%)
Oct 10, 2017
4.150
4.250
4.150
4.200
22,274
+0.05(+1.20%)
Oct 09, 2017
4.250
4.250
4.150
4.150
18,809
-0.05(-1.19%)
Oct 06, 2017
4.150
4.250
4.150
4.200
29,149
+0.00(+0.00%)
Oct 05, 2017
4.150
4.250
4.150
4.200
12,604
+0.05(+1.20%)
Oct 04, 2017
4.300
4.450
4.050
4.150
49,703
-0.15(-3.49%)
Oct 03, 2017
4.350
4.350
4.250
4.300
9,837
-0.05(-1.15%)
Oct 02, 2017
4.250
4.400
4.250
4.350
11,193
+0.10(+2.35%)
Sep 29, 2017
4.300
4.400
4.250
4.250
49,691
-0.10(-2.30%)
Sep 28, 2017
4.400
4.500
4.300
4.350
22,888
-0.05(-1.14%)
Sep 27, 2017
4.350
4.490
4.350
4.400
41,582
+0.05(+1.15%)
Sep 26, 2017
4.700
4.700
4.300
4.350
39,278
-0.25(-5.43%)
Sep 25, 2017
4.500
4.700
4.455
4.600
70,145
+0.15(+3.37%)
Sep 22, 2017
4.350
4.550
4.350
4.450
56,485
+0.15(+3.49%)
Sep 21, 2017
4.650
4.650
4.300
4.300
811,561
-0.30(-6.52%)
Sep 20, 2017
4.950
4.950
4.450
4.600
253,103
-0.35(-7.07%)
Sep 19, 2017
5.150
5.300
4.950
4.950
144,865
-0.15(-2.94%)
Sep 18, 2017
5.250
5.300
5.100
5.100
11,660
-0.15(-2.86%)
Sep 15, 2017
5.050
5.300
5.050
5.250
24,928
+0.17(+3.45%)
Sep 14, 2017
5.050
5.100
5.000
5.075
30,730
+0.05(+1.00%)
Sep 13, 2017
5.050
5.100
4.950
5.025
21,654
+0.03(+0.50%)
Sep 12, 2017
5.200
4.950
5.000
68,696
-0.05(-0.99%)
Sep 11, 2017
5.000
5.200
5.000
5.050
15,626
+0.00(+0.00%)
Sep 08, 2017
4.850
5.100
4.850
5.050
24,688
-0.05(-0.98%)
Sep 07, 2017
5.008
5.389
5.008
5.100
31,832
+0.15(+3.03%)
Sep 06, 2017
5.000
5.250
4.900
4.950
12,615
-0.05(-1.00%)
Sep 05, 2017
5.250
5.250
4.950
5.000
21,366
-0.15(-2.91%)
Sep 01, 2017
5.300
5.400
5.150
5.150
3,516
-0.20(-3.74%)
Aug 31, 2017
5.050
5.412
5.050
5.350
11,029
+0.30(+5.94%)
Aug 30, 2017
5.400
5.400
5.000
5.050
13,045
-0.25(-4.72%)
Aug 29, 2017
5.400
5.400
5.150
5.300
7,230
+0.20(+3.92%)
Aug 28, 2017
5.100
5.125
5.058
5.100
6,218
+0.00(+0.00%)
Aug 25, 2017
5.000
5.100
5.000
5.100
9,465
+0.00(+0.00%)
Aug 24, 2017
4.950
5.250
4.950
5.100
223,080
+0.10(+2.00%)
Aug 23, 2017
5.100
5.100
5.000
5.000
9,026
+0.00(+0.00%)
Aug 22, 2017
5.300
5.450
5.000
5.000
11,162
-0.30(-5.66%)
Aug 21, 2017
5.400
5.450
5.250
5.300
5,706
+0.05(+0.95%)
Aug 18, 2017
5.300
5.300
5.100
5.250
2,070
-0.05(-0.94%)
Aug 17, 2017
5.300
5.450
5.216
5.300
7,919
+0.05(+0.95%)
Aug 16, 2017
5.550
5.550
5.050
5.250
15,337
-0.20(-3.67%)
Aug 15, 2017
5.700
5.700
5.400
5.450
7,219
-0.15(-2.68%)
Aug 14, 2017
5.700
5.700
5.600
5.600
7,002
-0.10(-1.75%)
Aug 11, 2017
5.600
5.700
5.600
5.700
4,979
+0.05(+0.88%)
Aug 10, 2017
5.750
5.750
5.600
5.650
3,887
-0.10(-1.74%)
Aug 09, 2017
5.700
5.800
5.550
5.750
17,141
+0.10(+1.77%)
Aug 08, 2017
5.550
5.700
5.500
5.650
53,038
+0.10(+1.80%)
Aug 07, 2017
5.550
5.650
5.450
5.550
16,002
+0.00(+0.00%)
Aug 04, 2017
5.700
5.700
5.550
5.550
20,752
-0.15(-2.63%)
Aug 03, 2017
5.750
5.800
5.650
5.700
5,866
-0.05(-0.87%)
Aug 02, 2017
5.850
5.875
5.650
5.750
21,934
-0.10(-1.71%)
Aug 01, 2017
6.050
6.150
5.825
5.850
31,665
-0.15(-2.50%)
Jul 31, 2017
5.500
6.300
5.400
6.000
141,563
+0.35(+6.19%)
Jul 28, 2017
5.050
5.900
5.050
5.650
266,851
+0.62(+12.44%)
Jul 27, 2017
5.150
5.150
5.000
5.025
47,749
+0.03(+0.50%)
Jul 26, 2017
5.100
5.200
5.000
5.000
155,641
-0.10(-1.96%)
Jul 25, 2017
5.050
5.250
4.950
5.100
416,794
+0.15(+3.03%)
Jul 24, 2017
5.000
5.050
4.900
4.950
256,409
-0.10(-1.98%)
Jul 21, 2017
5.050
5.150
4.975
5.050
145,186
-0.05(-0.98%)
Jul 20, 2017
5.250
5.350
5.011
5.100
67,788
-0.25(-4.67%)
Jul 19, 2017
5.550
5.550
5.250
5.350
196,729
-0.10(-1.83%)
Jul 18, 2017
5.450
5.550
5.400
5.450
42,461
+0.00(+0.00%)
Jul 17, 2017
5.450
5.650
5.439
5.450
7,776
-0.04(-0.69%)
Jul 14, 2017
5.550
5.650
5.500
5.488
18,440
-0.01(-0.22%)
Jul 13, 2017
5.600
5.600
5.500
5.500
137,240
-0.10(-1.79%)
Jul 12, 2017
5.550
5.650
5.550
5.600
28,526
+0.05(+0.90%)
Jul 11, 2017
5.750
5.750
5.550
5.550
171,009
-0.15(-2.63%)
Jul 10, 2017
5.800
5.800
5.600
5.700
94,259
-0.15(-2.56%)
Jul 07, 2017
5.800
5.900
5.800
5.850
5,861
+0.05(+0.86%)
Jul 06, 2017
5.850
5.950
5.800
5.800
506,578
-0.10(-1.69%)
Jul 05, 2017
5.850
6.000
5.850
5.900
37,474
+0.10(+1.72%)
Jul 03, 2017
5.850
5.950
5.800
5.800
2,454
-0.05(-0.85%)
Jun 30, 2017
5.844
5.900
5.750
5.850
20,821
+0.15(+2.56%)
Jun 29, 2017
5.923
5.950
5.704
5.704
66,512
-0.20(-3.33%)
Jun 28, 2017
6.200
6.200
5.880
5.900
19,157
-0.20(-3.28%)
Jun 27, 2017
6.200
6.250
6.150
6.100
30,913
-0.10(-1.61%)
Jun 26, 2017
6.300
6.350
6.101
6.200
11,330
-0.05(-0.80%)
Jun 23, 2017
6.100
6.300
6.000
6.250
43,774
+0.05(+0.81%)
Jun 22, 2017
6.201
6.289
6.100
6.200
16,798
-0.05(-0.80%)
Jun 21, 2017
6.300
6.300
6.215
6.250
156,752
-0.05(-0.79%)
Jun 20, 2017
6.200
6.400
6.200
6.300
37,311
+0.00(+0.00%)
Jun 19, 2017
6.400
6.400
6.050
6.300
9,729
-0.15(-2.33%)
Jun 16, 2017
6.335
6.450
6.257
6.450
20,615
+0.10(+1.57%)
Jun 15, 2017
6.250
6.400
6.250
6.350
118,156
+0.00(+0.00%)
Jun 14, 2017
6.250
6.400
6.200
6.350
127,864
+0.15(+2.42%)
Jun 13, 2017
6.200
6.200
6.150
6.200
3,482
+0.00(+0.00%)
Jun 12, 2017
6.250
6.250
6.150
6.200
12,618
+0.05(+0.81%)
Jun 09, 2017
5.950
6.250
5.900
6.150
49,203
+0.18(+2.93%)
Jun 08, 2017
5.800
6.200
5.500
5.975
254,849
-0.17(-2.84%)
Jun 07, 2017
6.150
6.300
6.050
6.150
117,759
-0.05(-0.81%)
Jun 06, 2017
6.150
6.200
6.150
6.200
58,245
+0.00(+0.01%)
Jun 05, 2017
6.150
6.250
6.150
6.199
58,690
-0.00(-0.01%)
Jun 02, 2017
6.150
6.200
6.150
6.200
21,975
+0.05(+0.81%)
Jun 01, 2017
6.200
6.200
6.050
6.150
47,715
+0.00(+0.00%)
May 31, 2017
6.150
6.200
6.150
6.150
49,800
-0.02(-0.40%)
May 30, 2017
6.200
6.250
6.100
6.175
31,781
-0.02(-0.39%)
May 26, 2017
6.150
6.200
6.100
6.199
29,402
-0.03(-0.41%)
May 25, 2017
6.350
6.350
6.100
6.225
33,252
+0.02(+0.40%)
May 24, 2017
6.300
6.300
6.150
6.200
24,267
+0.00(+0.00%)
May 23, 2017
6.300
6.350
6.100
6.200
20,574
-0.10(-1.59%)
May 22, 2017
6.150
6.300
6.100
6.300
22,464
+0.10(+1.61%)
May 19, 2017
6.200
6.250
6.100
6.200
24,136
+0.05(+0.81%)
May 18, 2017
6.100
6.250
6.100
6.150
22,797
-0.04(-0.67%)
May 17, 2017
6.600
6.600
6.150
6.191
238,551
-0.36(-5.47%)
May 16, 2017
6.700
6.750
6.301
6.550
31,641
-0.05(-0.76%)
May 15, 2017
6.250
6.600
6.200
6.600
31,145
+0.30(+4.76%)
May 12, 2017
6.107
6.300
6.100
6.300
90,290
-0.05(-0.79%)
May 11, 2017
6.250
6.350
6.050
6.350
31,479
+0.10(+1.60%)
May 10, 2017
6.250
6.350
6.100
6.250
44,253
+0.10(+1.63%)
May 09, 2017
6.300
6.450
6.150
6.150
88,149
-0.20(-3.15%)
May 08, 2017
6.200
6.500
6.200
6.350
39,476
+0.10(+1.60%)
May 05, 2017
6.150
6.600
6.150
6.250
75,231
+0.05(+0.81%)
May 04, 2017
6.200
6.200
6.100
6.200
58,626
-0.05(-0.80%)
May 03, 2017
6.250
6.300
6.150
6.250
18,685
-0.05(-0.79%)
May 02, 2017
6.150
6.400
6.050
6.300
100,324
+0.10(+1.61%)
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.