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
Mercadolibre Inc
(NQ:
MELI
)
1,693.97
-1.43 (-0.08%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Mar 31, 2023
1274
1326
1266
1318
719,246
+51.26(+4.05%)
Mar 30, 2023
1248
1269
1228
1267
463,928
+41.92(+3.42%)
Mar 29, 2023
1213
1230
1208
1225
373,715
+28.14(+2.35%)
Mar 28, 2023
1186
1199
1183
1197
251,749
+4.95(+0.42%)
Mar 27, 2023
1198
1216
1183
1192
355,631
+4.51(+0.38%)
Mar 24, 2023
1184
1197
1164
1187
424,646
-4.27(-0.36%)
Mar 23, 2023
1206
1236
1179
1192
407,034
+4.92(+0.41%)
Mar 22, 2023
1224
1226
1185
1187
381,418
-33.79(-2.77%)
Mar 21, 2023
1199
1234
1196
1220
419,879
+37.67(+3.18%)
Mar 20, 2023
1197
1199
1167
1183
401,536
-18.40(-1.53%)
Mar 17, 2023
1200
1208
1181
1201
641,854
-13.59(-1.12%)
Mar 16, 2023
1180
1229
1173
1215
496,260
+25.78(+2.17%)
Mar 15, 2023
1187
1200
1159
1189
474,963
-26.00(-2.14%)
Mar 14, 2023
1193
1216
1179
1215
470,644
+52.63(+4.53%)
Mar 13, 2023
1153
1181
1124
1162
532,069
-5.71(-0.49%)
Mar 10, 2023
1193
1201
1144
1168
662,027
-33.75(-2.81%)
Mar 09, 2023
1244
1268
1196
1202
455,691
-50.78(-4.05%)
Mar 08, 2023
1265
1265
1230
1253
318,072
-12.34(-0.98%)
Mar 07, 2023
1261
1268
1236
1265
559,504
+8.65(+0.69%)
Mar 06, 2023
1233
1274
1219
1256
624,076
+29.52(+2.41%)
Mar 03, 2023
1226
1228
1203
1227
557,021
+8.22(+0.67%)
Mar 02, 2023
1195
1223
1188
1219
359,631
+9.80(+0.81%)
Mar 01, 2023
1221
1225
1190
1209
580,385
-11.28(-0.92%)
Feb 28, 2023
1192
1223
1186
1220
568,367
+37.01(+3.13%)
Feb 27, 2023
1173
1192
1153
1183
700,960
+26.11(+2.26%)
Feb 24, 2023
1163
1182
1119
1157
1,089,918
+20.62(+1.81%)
Feb 23, 2023
1135
1142
1101
1136
715,124
+18.00(+1.61%)
Feb 22, 2023
1105
1134
1093
1118
718,541
+18.93(+1.72%)
Feb 21, 2023
1095
1123
1085
1099
656,763
-1.54(-0.14%)
Feb 17, 2023
1105
1112
1088
1101
427,701
-18.77(-1.68%)
Feb 16, 2023
1132
1157
1118
1120
393,989
-39.96(-3.45%)
Feb 15, 2023
1122
1164
1115
1160
338,714
+27.29(+2.41%)
Feb 14, 2023
1102
1148
1083
1132
389,772
+19.99(+1.80%)
Feb 13, 2023
1111
1127
1103
1112
287,795
+7.37(+0.67%)
Feb 10, 2023
1126
1130
1098
1105
400,293
-38.70(-3.38%)
Feb 09, 2023
1190
1195
1137
1144
330,610
-23.25(-1.99%)
Feb 08, 2023
1162
1192
1159
1167
335,398
-6.91(-0.59%)
Feb 07, 2023
1168
1177
1130
1174
820,380
-1.63(-0.14%)
Feb 06, 2023
1169
1189
1159
1175
486,552
-11.81(-0.99%)
Feb 03, 2023
1176
1224
1162
1187
556,618
-39.33(-3.21%)
Feb 02, 2023
1236
1250
1202
1227
653,437
+12.29(+1.01%)
Feb 01, 2023
1180
1222
1152
1214
602,642
+32.60(+2.76%)
Jan 31, 2023
1170
1183
1153
1182
496,762
+19.89(+1.71%)
Jan 30, 2023
1191
1210
1161
1162
758,499
-59.47(-4.87%)
Jan 27, 2023
1187
1233
1183
1221
702,656
+32.69(+2.75%)
Jan 26, 2023
1151
1191
1151
1189
825,960
+57.94(+5.12%)
Jan 25, 2023
1080
1134
1073
1131
475,153
+20.73(+1.87%)
Jan 24, 2023
1079
1114
1074
1110
440,132
+14.91(+1.36%)
Jan 23, 2023
1098
1122
1091
1095
582,133
-3.09(-0.28%)
Jan 20, 2023
1077
1102
1073
1098
504,741
+25.35(+2.36%)
Jan 19, 2023
1045
1085
1040
1073
769,377
+3.82(+0.36%)
Jan 18, 2023
1082
1109
1050
1069
793,857
-1.26(-0.12%)
Jan 17, 2023
1081
1089
1047
1070
597,950
-12.74(-1.18%)
Jan 13, 2023
1011
1092
1011
1083
1,237,254
+58.61(+5.72%)
Jan 12, 2023
983.00
1034
933.57
1024
1,135,476
+87.51(+9.34%)
Jan 11, 2023
928.29
936.89
911.10
936.80
459,390
+21.02(+2.30%)
Jan 10, 2023
897.00
919.19
896.31
915.78
270,216
+18.47(+2.06%)
Jan 09, 2023
891.26
920.00
882.00
897.31
451,480
+23.84(+2.73%)
Jan 06, 2023
856.09
879.42
847.01
873.47
342,966
+17.38(+2.03%)
Jan 05, 2023
827.87
859.96
818.01
856.09
414,900
+18.65(+2.23%)
Jan 04, 2023
842.00
849.29
821.98
837.44
404,877
+11.33(+1.37%)
Jan 03, 2023
867.58
874.06
815.86
826.11
699,294
-20.13(-2.38%)
Dec 30, 2022
846.81
851.06
830.01
846.24
365,607
-20.04(-2.31%)
Dec 29, 2022
849.47
874.08
838.04
866.28
443,892
+26.71(+3.18%)
Dec 28, 2022
856.44
867.99
838.25
839.57
475,295
-14.73(-1.72%)
Dec 27, 2022
872.99
874.38
848.12
854.30
294,006
-24.02(-2.73%)
Dec 23, 2022
864.30
879.73
853.08
878.32
288,080
+5.06(+0.58%)
Dec 22, 2022
882.97
885.39
863.47
873.26
470,065
-26.84(-2.98%)
Dec 21, 2022
877.58
908.99
873.00
900.10
409,259
+24.19(+2.76%)
Dec 20, 2022
881.18
907.08
874.87
875.91
539,318
-8.36(-0.95%)
Dec 19, 2022
844.24
895.80
843.52
884.27
722,658
+40.29(+4.77%)
Dec 16, 2022
830.00
849.61
825.00
843.98
731,020
+8.89(+1.06%)
Dec 15, 2022
852.07
854.90
818.22
835.09
652,009
-32.21(-3.71%)
Dec 14, 2022
864.06
887.99
855.00
867.30
579,558
-3.35(-0.38%)
Dec 13, 2022
931.48
942.09
867.30
870.65
879,991
-9.60(-1.09%)
Dec 12, 2022
885.28
894.37
868.50
880.25
518,068
-16.23(-1.81%)
Dec 09, 2022
878.37
908.25
872.06
896.48
409,558
+12.24(+1.38%)
Dec 08, 2022
872.00
903.92
865.04
884.24
433,396
+20.43(+2.37%)
Dec 07, 2022
855.62
880.46
845.02
863.81
585,250
+0.72(+0.08%)
Dec 06, 2022
891.37
893.86
852.00
863.09
413,748
-18.81(-2.13%)
Dec 05, 2022
933.19
935.94
876.93
881.90
566,491
-63.17(-6.68%)
Dec 02, 2022
920.01
957.00
912.00
945.07
485,829
+4.06(+0.43%)
Dec 01, 2022
936.76
955.00
921.68
941.01
502,216
+10.02(+1.08%)
Nov 30, 2022
893.65
934.17
879.11
930.99
756,535
+41.73(+4.69%)
Nov 29, 2022
927.20
927.96
882.10
889.26
688,152
-32.08(-3.48%)
Nov 28, 2022
941.10
956.69
920.85
921.34
505,798
-30.23(-3.18%)
Nov 25, 2022
957.99
957.99
946.48
951.57
178,860
-10.86(-1.13%)
Nov 23, 2022
967.00
975.46
945.63
962.43
387,319
+5.27(+0.55%)
Nov 22, 2022
961.00
963.50
915.79
957.16
431,861
-5.87(-0.61%)
Nov 21, 2022
948.45
968.15
944.61
963.03
292,364
+0.95(+0.10%)
Nov 18, 2022
944.42
966.69
936.00
962.08
636,183
+34.95(+3.77%)
Nov 17, 2022
940.00
949.99
910.84
927.13
721,415
-45.69(-4.70%)
Nov 16, 2022
988.00
1004
964.09
972.82
689,762
-47.86(-4.69%)
Nov 15, 2022
1010
1039
995.54
1021
710,416
+61.10(+6.37%)
Nov 14, 2022
966.16
982.74
950.30
959.58
507,724
-15.31(-1.57%)
Nov 11, 2022
943.33
989.02
932.86
974.89
838,901
+39.36(+4.21%)
Nov 10, 2022
964.45
1006
922.88
935.53
1,263,090
+37.91(+4.22%)
Nov 09, 2022
921.20
934.50
896.07
897.62
569,244
-39.46(-4.21%)
Nov 08, 2022
946.13
957.52
909.77
937.08
556,074
-3.70(-0.39%)
Nov 07, 2022
957.00
967.01
914.86
940.78
680,293
+2.21(+0.24%)
Nov 04, 2022
947.10
1018
919.62
938.57
1,340,021
+67.69(+7.77%)
Nov 03, 2022
848.72
910.76
840.00
870.88
791,835
+19.60(+2.30%)
Nov 02, 2022
910.00
913.90
847.00
851.28
747,306
-68.06(-7.40%)
Nov 01, 2022
933.16
945.16
910.01
919.34
775,592
+17.72(+1.97%)
Oct 31, 2022
874.55
905.65
860.00
901.62
931,552
+19.87(+2.25%)
Oct 28, 2022
825.03
881.93
820.31
881.75
644,446
+44.93(+5.37%)
Oct 27, 2022
836.95
858.39
829.61
836.82
552,258
+3.46(+0.42%)
Oct 26, 2022
855.60
880.67
830.00
833.36
549,465
-29.61(-3.43%)
Oct 25, 2022
832.38
878.82
832.38
862.97
608,755
+35.81(+4.33%)
Oct 24, 2022
838.74
839.21
792.46
827.16
536,085
-17.74(-2.10%)
Oct 21, 2022
811.52
847.78
797.01
844.90
596,467
+24.43(+2.98%)
Oct 20, 2022
810.16
852.26
804.01
820.47
629,982
+5.02(+0.62%)
Oct 19, 2022
834.38
837.03
801.65
815.45
718,466
-37.84(-4.43%)
Oct 18, 2022
901.50
911.52
841.88
853.29
661,302
+2.63(+0.31%)
Oct 17, 2022
793.79
853.72
793.79
850.66
1,057,700
+93.78(+12.39%)
Oct 14, 2022
834.40
845.49
754.76
756.88
728,277
-65.18(-7.93%)
Oct 13, 2022
777.28
831.13
760.06
822.06
866,363
+1.41(+0.17%)
Oct 12, 2022
830.33
837.59
800.61
820.65
547,226
-14.02(-1.68%)
Oct 11, 2022
858.03
863.19
817.25
834.67
651,828
-37.93(-4.35%)
Oct 10, 2022
883.00
885.25
854.41
872.60
430,162
-9.39(-1.06%)
Oct 07, 2022
905.22
906.42
874.01
881.99
609,960
-47.19(-5.08%)
Oct 06, 2022
926.88
962.07
926.59
929.18
374,215
-4.58(-0.49%)
Oct 05, 2022
919.88
944.30
910.05
933.76
473,920
-14.49(-1.53%)
Oct 04, 2022
909.89
955.55
909.89
948.25
876,486
+65.95(+7.47%)
Oct 03, 2022
859.42
893.97
832.00
882.30
955,095
+54.52(+6.59%)
Sep 30, 2022
818.11
858.55
811.55
827.78
627,800
-1.90(-0.23%)
Sep 29, 2022
843.10
850.53
818.92
829.68
504,860
-35.56(-4.11%)
Sep 28, 2022
805.37
871.32
801.29
865.24
743,764
+60.55(+7.52%)
Sep 27, 2022
821.28
830.00
790.15
804.69
501,533
+5.11(+0.64%)
Sep 26, 2022
817.08
833.98
797.09
799.58
603,931
-15.43(-1.89%)
Sep 23, 2022
833.75
840.43
808.00
815.01
562,135
-34.99(-4.12%)
Sep 22, 2022
876.13
884.90
843.69
850.00
636,769
-37.50(-4.23%)
Sep 21, 2022
905.89
931.48
887.36
887.50
638,124
-18.19(-2.01%)
Sep 20, 2022
922.58
929.81
903.11
905.69
506,077
-27.41(-2.94%)
Sep 19, 2022
900.20
933.70
900.20
933.10
485,434
+13.99(+1.52%)
Sep 16, 2022
932.95
933.50
904.88
919.11
629,455
-46.67(-4.83%)
Sep 15, 2022
942.34
982.83
942.34
965.78
681,868
+5.45(+0.57%)
Sep 14, 2022
947.08
970.86
925.00
960.33
360,955
+16.43(+1.74%)
Sep 13, 2022
946.37
969.99
935.00
943.90
720,239
-58.11(-5.80%)
Sep 12, 2022
974.83
1012
974.83
1002
704,222
+31.02(+3.19%)
Sep 09, 2022
932.54
976.20
932.54
970.99
1,190,221
+48.45(+5.25%)
Sep 08, 2022
867.86
930.65
866.00
922.54
830,733
+34.85(+3.93%)
Sep 07, 2022
858.14
893.64
848.39
887.69
542,743
+29.76(+3.47%)
Sep 06, 2022
855.33
871.64
831.35
857.93
644,771
+2.02(+0.24%)
Sep 02, 2022
872.00
883.24
847.15
855.91
492,939
-2.88(-0.34%)
Sep 01, 2022
833.28
860.00
812.46
858.79
688,947
+3.43(+0.40%)
Aug 31, 2022
868.11
886.29
851.63
855.36
485,851
-6.74(-0.78%)
Aug 30, 2022
890.00
903.45
849.25
862.10
571,815
-13.07(-1.49%)
Aug 29, 2022
854.01
891.62
853.28
875.17
357,946
-2.63(-0.30%)
Aug 26, 2022
920.00
934.60
877.79
877.80
538,038
-41.38(-4.50%)
Aug 25, 2022
909.02
919.84
896.10
919.18
495,077
+21.18(+2.36%)
Aug 24, 2022
881.29
917.44
879.50
898.00
490,402
+10.96(+1.24%)
Aug 23, 2022
889.00
908.16
875.71
887.04
515,838
+8.95(+1.02%)
Aug 22, 2022
880.88
894.93
860.00
878.09
804,352
-31.67(-3.48%)
Aug 19, 2022
950.00
952.07
904.21
909.76
840,412
-67.76(-6.93%)
Aug 18, 2022
995.00
995.00
975.46
977.52
540,665
-20.38(-2.04%)
Aug 17, 2022
1030
1039
990.00
997.90
838,037
-55.85(-5.30%)
Aug 16, 2022
1070
1080
1040
1054
644,553
-28.91(-2.67%)
Aug 15, 2022
1073
1095
1067
1083
399,827
+1.58(+0.15%)
Aug 12, 2022
1050
1084
1043
1081
508,901
+48.61(+4.71%)
Aug 11, 2022
1077
1091
1021
1032
486,606
-31.76(-2.98%)
Aug 10, 2022
1050
1077
1042
1064
719,670
+68.73(+6.90%)
Aug 09, 2022
1016
1016
972.73
995.50
544,648
-28.75(-2.81%)
Aug 08, 2022
1042
1074
1018
1024
618,588
-0.56(-0.05%)
Aug 05, 2022
1015
1057
1007
1025
849,714
-10.02(-0.97%)
Aug 04, 2022
994.50
1085
993.00
1035
1,850,628
+143.96(+16.16%)
Aug 03, 2022
852.56
892.97
848.84
890.87
853,261
+53.28(+6.36%)
Aug 02, 2022
798.76
849.00
798.76
837.59
490,754
+23.62(+2.90%)
Aug 01, 2022
805.54
838.97
785.00
813.97
497,187
-0.66(-0.08%)
Jul 29, 2022
818.21
825.00
794.15
814.63
667,494
+10.88(+1.35%)
Jul 28, 2022
792.72
811.57
766.60
803.75
630,958
+12.08(+1.53%)
Jul 27, 2022
743.96
794.95
740.74
791.67
581,423
+63.88(+8.78%)
Jul 26, 2022
740.49
743.85
720.84
727.79
549,975
-34.99(-4.59%)
Jul 25, 2022
766.00
773.97
751.00
762.78
361,432
-1.14(-0.15%)
Jul 22, 2022
783.00
802.42
752.96
763.92
514,343
-25.28(-3.20%)
Jul 21, 2022
771.52
790.76
765.93
789.20
453,192
+9.52(+1.22%)
Jul 20, 2022
725.17
784.45
724.75
779.68
819,254
+54.93(+7.58%)
Jul 19, 2022
713.81
725.63
694.64
724.75
463,640
+32.91(+4.76%)
Jul 18, 2022
700.20
723.66
680.82
691.84
687,694
+1.85(+0.27%)
Jul 15, 2022
658.00
698.50
657.72
689.99
749,482
+34.30(+5.23%)
Jul 14, 2022
648.34
665.00
630.23
655.69
586,360
-0.06(-0.01%)
Jul 13, 2022
633.00
666.20
615.54
655.75
627,477
+2.12(+0.32%)
Jul 12, 2022
663.20
678.41
643.59
653.63
578,550
-6.29(-0.95%)
Jul 11, 2022
696.32
696.33
654.56
659.92
512,899
-48.71(-6.87%)
Jul 08, 2022
702.22
720.59
682.20
708.63
395,693
-12.99(-1.80%)
Jul 07, 2022
705.53
727.17
700.74
721.62
489,726
+17.07(+2.42%)
Jul 06, 2022
722.09
728.41
697.01
704.55
664,100
-9.02(-1.26%)
Jul 05, 2022
649.02
719.82
627.86
713.57
757,788
+53.62(+8.12%)
Jul 01, 2022
642.62
665.95
631.87
659.95
521,150
+23.08(+3.62%)
Jun 30, 2022
646.38
653.32
611.46
636.87
701,514
-23.26(-3.52%)
Jun 29, 2022
657.71
672.09
638.18
660.13
449,786
-4.87(-0.73%)
Jun 28, 2022
721.00
726.72
659.09
665.00
660,262
-52.31(-7.29%)
Jun 27, 2022
745.39
752.66
711.52
717.31
842,287
-22.15(-3.00%)
Jun 24, 2022
713.91
745.90
712.47
739.46
654,431
+40.82(+5.84%)
Jun 23, 2022
684.49
710.00
674.75
698.64
637,748
+21.24(+3.14%)
Jun 22, 2022
639.95
695.68
638.12
677.40
719,350
+20.70(+3.15%)
Jun 21, 2022
654.80
673.59
645.87
656.70
791,183
+21.48(+3.38%)
Jun 17, 2022
625.24
648.62
614.00
635.22
751,792
+22.52(+3.68%)
Jun 16, 2022
633.10
641.67
609.05
612.70
626,463
-59.99(-8.92%)
Jun 15, 2022
629.32
683.85
629.12
672.69
1,014,784
+56.29(+9.13%)
Jun 14, 2022
630.96
634.67
600.68
616.40
762,969
-10.54(-1.68%)
Jun 13, 2022
643.96
659.96
615.23
626.94
1,220,677
-64.75(-9.36%)
Jun 10, 2022
730.63
735.86
689.02
691.69
919,452
-56.71(-7.58%)
Jun 09, 2022
803.49
810.00
746.18
748.40
677,287
-76.22(-9.24%)
Jun 08, 2022
824.12
848.19
813.48
824.62
528,020
-0.06(-0.01%)
Jun 07, 2022
797.43
835.00
782.96
824.68
633,693
+20.69(+2.57%)
Jun 06, 2022
818.37
824.83
794.01
803.99
397,460
+15.09(+1.91%)
Jun 03, 2022
815.19
826.15
787.62
788.90
484,267
-47.84(-5.72%)
Jun 02, 2022
770.00
837.81
770.00
836.74
545,887
+74.50(+9.77%)
Jun 01, 2022
797.56
806.84
741.96
762.24
562,364
-23.64(-3.01%)
May 31, 2022
807.00
812.18
765.75
785.88
580,428
-25.56(-3.15%)
May 27, 2022
802.36
818.64
785.01
811.44
470,113
+28.00(+3.57%)
May 26, 2022
725.22
788.79
718.01
783.44
734,878
+60.44(+8.36%)
May 25, 2022
703.62
734.53
696.79
723.00
767,399
+23.14(+3.31%)
May 24, 2022
745.12
745.12
690.50
699.86
916,304
-74.44(-9.61%)
May 23, 2022
775.93
782.83
736.90
774.30
848,372
-1.35(-0.17%)
May 20, 2022
824.71
832.95
732.00
775.65
1,068,927
-25.92(-3.23%)
May 19, 2022
752.60
823.33
752.60
801.57
953,603
+52.27(+6.98%)
May 18, 2022
802.01
824.85
745.77
749.30
659,927
-85.58(-10.25%)
May 17, 2022
815.01
835.32
772.78
834.88
696,305
+47.07(+5.97%)
May 16, 2022
774.21
823.00
767.06
787.81
717,261
-7.15(-0.90%)
May 13, 2022
751.00
805.88
738.83
794.96
873,406
+72.03(+9.96%)
May 12, 2022
655.00
747.12
640.00
722.93
1,233,412
+43.25(+6.36%)
May 11, 2022
771.80
774.99
674.53
679.68
1,121,462
-94.76(-12.24%)
May 10, 2022
808.08
836.13
766.12
774.44
1,019,629
+3.45(+0.45%)
May 09, 2022
892.94
899.43
764.00
770.99
1,299,541
-156.56(-16.88%)
May 06, 2022
960.01
986.00
883.67
927.55
1,180,022
+14.33(+1.57%)
May 05, 2022
993.00
994.49
900.42
913.22
797,865
-109.99(-10.75%)
May 04, 2022
981.60
1029
925.00
1023
547,300
+26.57(+2.67%)
May 03, 2022
998.91
1035
981.01
996.64
326,668
-6.15(-0.61%)
May 02, 2022
972.12
1007
958.61
1003
411,670
+29.16(+2.99%)
Apr 29, 2022
1029
1050
965.82
973.63
544,168
-66.37(-6.38%)
Apr 28, 2022
1044
1057
1003
1040
433,720
+15.26(+1.49%)
Apr 27, 2022
1006
1066
1006
1025
421,910
+4.90(+0.48%)
Apr 26, 2022
1017
1039
1006
1020
634,730
-22.08(-2.12%)
Apr 25, 2022
972.80
1043
968.89
1042
456,735
+62.10(+6.34%)
Apr 22, 2022
1010
1030
967.33
979.82
526,666
-34.19(-3.37%)
Apr 21, 2022
1100
1111
1011
1014
407,558
-66.15(-6.12%)
Apr 20, 2022
1138
1138
1079
1080
383,335
-50.19(-4.44%)
Apr 19, 2022
1055
1139
1055
1130
342,982
+60.31(+5.64%)
Apr 18, 2022
1050
1082
1031
1070
351,748
+9.70(+0.91%)
Apr 14, 2022
1120
1130
1059
1060
510,924
-75.41(-6.64%)
Apr 13, 2022
1115
1144
1104
1136
327,595
+19.77(+1.77%)
Apr 12, 2022
1165
1186
1114
1116
455,236
-9.71(-0.86%)
Apr 11, 2022
1136
1154
1116
1126
404,727
-35.11(-3.02%)
Apr 08, 2022
1158
1179
1139
1161
362,719
-12.34(-1.05%)
Apr 07, 2022
1155
1192
1146
1173
265,065
+9.17(+0.79%)
Apr 06, 2022
1190
1190
1137
1164
504,871
-54.18(-4.45%)
Apr 05, 2022
1264
1265
1205
1218
309,601
-46.86(-3.70%)
Apr 04, 2022
1240
1276
1227
1265
390,338
+40.88(+3.34%)
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.