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
Atomera Inc
(NQ:
ATOM
)
4.500
+0.050 (+1.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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
4.860
4.940
4.620
4.640
332,021
-0.29(-5.88%)
Apr 29, 2024
4.500
5.230
4.430
4.930
466,237
+0.48(+10.79%)
Apr 26, 2024
5.010
5.125
3.680
4.450
1,141,999
-0.92(-17.13%)
Apr 25, 2024
5.630
5.660
5.340
5.370
217,010
-0.33(-5.79%)
Apr 24, 2024
5.650
5.765
5.530
5.700
99,926
+0.07(+1.24%)
Apr 23, 2024
5.500
5.780
5.455
5.630
95,783
+0.17(+3.11%)
Apr 22, 2024
5.710
5.720
5.350
5.460
222,210
-0.24(-4.21%)
Apr 19, 2024
5.680
5.760
5.550
5.700
198,569
-0.05(-0.87%)
Apr 18, 2024
5.600
5.950
5.335
5.750
228,146
+0.11(+1.95%)
Apr 17, 2024
6.040
6.190
5.630
5.640
233,757
-0.40(-6.62%)
Apr 16, 2024
5.940
6.050
5.920
6.040
102,880
+0.02(+0.33%)
Apr 15, 2024
6.000
6.085
5.800
6.020
199,895
-0.03(-0.50%)
Apr 12, 2024
6.380
6.380
6.030
6.050
120,762
-0.32(-5.02%)
Apr 11, 2024
6.140
6.370
6.020
6.370
120,773
+0.21(+3.41%)
Apr 10, 2024
6.340
6.460
6.070
6.160
283,651
-0.45(-6.81%)
Apr 09, 2024
6.010
6.670
6.010
6.610
258,492
+0.55(+9.08%)
Apr 08, 2024
5.990
6.105
5.880
6.060
90,332
+0.12(+2.02%)
Apr 05, 2024
6.100
6.240
5.850
5.940
119,263
-0.25(-4.04%)
Apr 04, 2024
6.460
6.600
6.130
6.190
127,560
-0.21(-3.28%)
Apr 03, 2024
6.130
6.460
6.040
6.400
112,607
+0.28(+4.58%)
Apr 02, 2024
6.160
6.160
6.020
6.120
116,773
-0.15(-2.39%)
Apr 01, 2024
6.160
6.290
6.060
6.270
71,985
+0.11(+1.79%)
Mar 28, 2024
6.180
6.250
6.010
6.160
106,130
+0.13(+2.16%)
Mar 27, 2024
5.940
6.130
5.800
6.030
154,277
+0.20(+3.43%)
Mar 26, 2024
6.000
6.070
5.710
5.830
232,613
-0.17(-2.83%)
Mar 25, 2024
6.070
6.160
5.950
6.000
122,793
-0.06(-0.99%)
Mar 22, 2024
6.280
6.470
5.993
6.060
148,455
-0.42(-6.48%)
Mar 21, 2024
6.390
6.700
6.320
6.480
167,093
+0.23(+3.68%)
Mar 20, 2024
5.930
6.340
5.800
6.250
144,178
+0.34(+5.75%)
Mar 19, 2024
5.860
6.010
5.760
5.910
161,994
+0.02(+0.34%)
Mar 18, 2024
6.170
6.190
5.890
5.890
181,285
-0.21(-3.44%)
Mar 15, 2024
5.990
6.170
5.970
6.100
186,859
+0.00(+0.00%)
Mar 14, 2024
6.160
6.220
5.910
6.100
304,464
-0.13(-2.09%)
Mar 13, 2024
6.280
6.410
6.200
6.230
112,963
-0.13(-2.04%)
Mar 12, 2024
6.450
6.450
6.195
6.360
138,292
-0.18(-2.75%)
Mar 11, 2024
6.830
6.830
6.460
6.540
120,938
-0.15(-2.24%)
Mar 08, 2024
6.970
7.080
6.660
6.690
135,185
-0.15(-2.19%)
Mar 07, 2024
6.690
6.940
6.620
6.840
111,269
+0.26(+3.95%)
Mar 06, 2024
6.580
6.730
6.460
6.580
120,569
+0.02(+0.30%)
Mar 05, 2024
6.620
6.800
6.430
6.560
137,987
-0.21(-3.10%)
Mar 04, 2024
6.830
7.113
6.740
6.770
293,081
-0.06(-0.88%)
Mar 01, 2024
6.200
6.950
6.160
6.830
349,628
+0.53(+8.41%)
Feb 29, 2024
6.260
6.450
6.130
6.300
229,550
+0.23(+3.79%)
Feb 28, 2024
6.170
6.310
6.050
6.070
247,312
-0.20(-3.19%)
Feb 27, 2024
6.490
6.490
6.220
6.270
209,755
-0.11(-1.72%)
Feb 26, 2024
6.120
6.430
5.950
6.380
317,393
+0.26(+4.25%)
Feb 23, 2024
6.310
6.450
6.020
6.120
307,952
-0.19(-3.01%)
Feb 22, 2024
6.600
6.642
6.220
6.310
429,018
-0.15(-2.32%)
Feb 21, 2024
6.600
6.710
6.390
6.460
208,798
-0.22(-3.37%)
Feb 20, 2024
6.980
7.000
6.570
6.685
288,788
-0.41(-5.71%)
Feb 16, 2024
7.040
7.190
6.610
7.090
318,673
+0.00(+0.00%)
Feb 15, 2024
7.210
7.420
6.880
7.090
291,296
-0.06(-0.84%)
Feb 14, 2024
8.510
8.740
6.850
7.150
859,395
-1.11(-13.44%)
Feb 13, 2024
8.580
9.130
8.140
8.260
365,315
-0.86(-9.38%)
Feb 12, 2024
8.550
9.190
8.415
9.115
465,097
+0.71(+8.51%)
Feb 09, 2024
7.750
8.410
7.750
8.400
364,349
+0.77(+10.02%)
Feb 08, 2024
7.190
7.720
7.190
7.635
293,705
+0.35(+4.80%)
Feb 07, 2024
7.720
7.720
7.190
7.285
319,770
-0.38(-4.90%)
Feb 06, 2024
7.600
7.684
7.500
7.660
143,670
+0.06(+0.79%)
Feb 05, 2024
7.930
8.000
7.530
7.600
159,803
-0.41(-5.12%)
Feb 02, 2024
7.970
8.215
7.770
8.010
233,781
-0.02(-0.25%)
Feb 01, 2024
7.940
8.182
7.660
8.030
265,364
+0.17(+2.16%)
Jan 31, 2024
7.910
8.440
7.840
7.860
210,347
-0.18(-2.24%)
Jan 30, 2024
8.440
8.506
7.800
8.040
326,121
-0.38(-4.51%)
Jan 29, 2024
7.850
8.430
7.795
8.420
399,086
+0.58(+7.40%)
Jan 26, 2024
7.980
8.020
7.683
7.840
253,257
-0.08(-1.01%)
Jan 25, 2024
7.490
8.000
7.120
7.920
865,577
+0.52(+7.03%)
Jan 24, 2024
7.870
7.930
7.350
7.400
206,173
-0.41(-5.25%)
Jan 23, 2024
7.350
7.862
7.350
7.810
152,971
+0.52(+7.13%)
Jan 22, 2024
7.150
7.320
7.000
7.290
165,486
+0.29(+4.14%)
Jan 19, 2024
6.800
7.020
6.620
7.000
125,361
+0.30(+4.48%)
Jan 18, 2024
6.810
6.889
6.550
6.700
105,417
+0.02(+0.30%)
Jan 17, 2024
6.460
6.695
6.450
6.680
95,412
+0.06(+0.91%)
Jan 16, 2024
6.610
6.720
6.407
6.620
175,159
-0.04(-0.60%)
Jan 12, 2024
6.740
6.808
6.521
6.660
93,465
-0.07(-1.04%)
Jan 11, 2024
6.900
7.030
6.710
6.730
114,973
-0.19(-2.75%)
Jan 10, 2024
7.010
7.380
6.790
6.920
451,879
+0.30(+4.61%)
Jan 09, 2024
6.560
6.660
6.400
6.615
89,040
+0.00(+0.08%)
Jan 08, 2024
6.170
6.670
6.110
6.610
163,183
+0.50(+8.18%)
Jan 05, 2024
6.100
6.240
6.020
6.110
154,887
-0.04(-0.65%)
Jan 04, 2024
6.250
6.380
6.100
6.150
163,738
-0.13(-2.07%)
Jan 03, 2024
6.390
6.560
6.139
6.280
170,796
-0.21(-3.24%)
Jan 02, 2024
6.960
6.960
6.430
6.490
242,476
-0.52(-7.42%)
Dec 29, 2023
7.420
7.480
6.970
7.010
179,842
-0.46(-6.16%)
Dec 28, 2023
7.340
7.610
7.311
7.470
118,602
+0.00(+0.00%)
Dec 27, 2023
7.750
7.750
7.315
7.470
153,387
-0.28(-3.61%)
Dec 26, 2023
7.560
7.800
7.486
7.750
199,156
+0.18(+2.38%)
Dec 22, 2023
7.700
7.770
7.550
7.570
115,182
-0.03(-0.39%)
Dec 21, 2023
7.200
7.630
7.160
7.600
174,926
+0.47(+6.59%)
Dec 20, 2023
7.640
7.870
7.070
7.130
261,526
-0.54(-7.04%)
Dec 19, 2023
7.710
7.900
7.260
7.670
251,243
+0.04(+0.52%)
Dec 18, 2023
7.100
7.680
6.992
7.630
386,318
+0.56(+7.92%)
Dec 15, 2023
7.120
7.120
6.850
7.070
345,494
+0.06(+0.86%)
Dec 14, 2023
7.010
7.150
6.742
7.010
209,646
-0.05(-0.71%)
Dec 13, 2023
6.870
7.080
6.650
7.060
179,413
+0.26(+3.82%)
Dec 12, 2023
6.780
6.920
6.660
6.800
86,771
-0.06(-0.87%)
Dec 11, 2023
7.080
7.120
6.750
6.860
108,941
-0.18(-2.56%)
Dec 08, 2023
6.800
7.160
6.800
7.040
133,407
+0.26(+3.83%)
Dec 07, 2023
6.820
6.918
6.690
6.780
79,737
+0.05(+0.74%)
Dec 06, 2023
7.030
7.150
6.644
6.730
129,550
-0.25(-3.58%)
Dec 05, 2023
7.010
7.020
6.900
6.980
70,091
-0.12(-1.69%)
Dec 04, 2023
7.130
7.260
6.920
7.100
143,179
-0.20(-2.74%)
Dec 01, 2023
6.670
7.350
6.610
7.300
225,250
+0.41(+5.95%)
Nov 30, 2023
6.750
6.900
6.540
6.890
93,830
+0.14(+2.07%)
Nov 29, 2023
6.600
6.970
6.600
6.750
151,370
+0.19(+2.90%)
Nov 28, 2023
6.570
6.650
6.438
6.560
94,120
-0.05(-0.76%)
Nov 27, 2023
7.000
7.021
6.580
6.610
117,908
-0.43(-6.11%)
Nov 24, 2023
6.980
7.084
6.900
7.040
78,911
+0.07(+1.00%)
Nov 22, 2023
7.100
7.240
6.710
6.970
156,710
+0.02(+0.29%)
Nov 21, 2023
6.940
7.100
6.550
6.950
305,485
+0.10(+1.46%)
Nov 20, 2023
6.270
7.230
6.260
6.850
416,603
+0.58(+9.25%)
Nov 17, 2023
6.510
6.550
6.170
6.270
168,127
-0.09(-1.34%)
Nov 16, 2023
7.100
7.300
6.160
6.355
419,433
-0.79(-11.12%)
Nov 15, 2023
6.000
7.500
6.000
7.150
782,310
+1.30(+22.22%)
Nov 14, 2023
5.650
5.920
5.600
5.850
220,814
+0.52(+9.76%)
Nov 13, 2023
5.080
5.400
4.960
5.330
234,096
+0.22(+4.31%)
Nov 10, 2023
5.200
5.276
5.050
5.110
176,640
-0.12(-2.29%)
Nov 09, 2023
5.360
5.540
5.210
5.230
151,416
-0.03(-0.57%)
Nov 08, 2023
5.290
5.290
5.100
5.260
132,788
+0.02(+0.48%)
Nov 07, 2023
5.250
5.400
5.091
5.235
219,480
-0.08(-1.51%)
Nov 06, 2023
5.940
5.940
5.270
5.315
287,898
-0.52(-8.99%)
Nov 03, 2023
6.120
6.120
5.653
5.840
243,380
-0.11(-1.85%)
Nov 02, 2023
6.130
6.440
5.850
5.950
260,639
-0.25(-4.03%)
Nov 01, 2023
6.400
6.500
6.130
6.200
178,191
-0.20(-3.13%)
Oct 31, 2023
6.130
6.510
5.950
6.400
129,736
+0.24(+3.90%)
Oct 30, 2023
6.420
6.498
6.000
6.160
168,987
-0.16(-2.53%)
Oct 27, 2023
6.550
6.551
6.280
6.320
139,300
-0.21(-3.22%)
Oct 26, 2023
6.370
6.590
6.280
6.530
120,134
+0.24(+3.82%)
Oct 25, 2023
6.660
6.790
6.260
6.290
120,630
-0.54(-7.91%)
Oct 24, 2023
6.950
7.180
6.710
6.830
119,938
+0.01(+0.15%)
Oct 23, 2023
6.500
6.890
6.460
6.820
129,886
+0.36(+5.57%)
Oct 20, 2023
6.590
6.592
6.350
6.460
124,044
-0.15(-2.27%)
Oct 19, 2023
6.900
6.987
6.540
6.610
107,764
-0.29(-4.20%)
Oct 18, 2023
6.950
7.000
6.660
6.900
131,250
-0.10(-1.43%)
Oct 17, 2023
6.670
7.150
6.510
7.000
147,847
+0.29(+4.32%)
Oct 16, 2023
6.260
6.765
6.310
6.710
131,363
+0.44(+7.02%)
Oct 13, 2023
6.410
6.728
6.205
6.270
102,954
-0.14(-2.18%)
Oct 12, 2023
6.600
6.840
6.170
6.410
111,675
-0.17(-2.58%)
Oct 11, 2023
7.100
7.240
6.480
6.580
170,945
-0.51(-7.19%)
Oct 10, 2023
6.670
7.254
6.660
7.090
194,900
+0.43(+6.46%)
Oct 09, 2023
6.600
6.740
6.330
6.660
129,316
-0.05(-0.75%)
Oct 06, 2023
6.310
6.770
6.200
6.710
145,555
+0.28(+4.35%)
Oct 05, 2023
6.620
6.620
6.350
6.430
138,709
-0.13(-1.98%)
Oct 04, 2023
6.100
6.660
6.100
6.560
173,209
+0.48(+7.89%)
Oct 03, 2023
6.290
6.420
6.033
6.080
119,380
-0.27(-4.25%)
Oct 02, 2023
6.290
6.500
6.250
6.350
91,794
+0.09(+1.44%)
Sep 29, 2023
6.450
6.530
6.151
6.260
103,769
-0.03(-0.48%)
Sep 28, 2023
6.190
6.410
6.190
6.290
87,396
+0.10(+1.62%)
Sep 27, 2023
5.970
6.240
5.950
6.190
128,536
+0.34(+5.81%)
Sep 26, 2023
5.870
6.060
5.800
5.850
146,983
-0.16(-2.58%)
Sep 25, 2023
6.450
6.099
6.000
6.005
250,141
-0.46(-7.04%)
Sep 22, 2023
6.000
6.880
5.940
6.460
519,131
+0.49(+8.21%)
Sep 21, 2023
5.510
6.170
5.470
5.970
416,355
+0.42(+7.57%)
Sep 20, 2023
5.800
5.875
5.520
5.550
97,540
-0.18(-3.14%)
Sep 19, 2023
5.810
5.810
5.620
5.730
124,008
-0.07(-1.21%)
Sep 18, 2023
5.710
5.860
5.490
5.800
160,155
+0.10(+1.75%)
Sep 15, 2023
5.930
5.950
5.620
5.700
340,312
-0.26(-4.36%)
Sep 14, 2023
6.140
6.210
5.930
5.960
143,311
-0.17(-2.77%)
Sep 13, 2023
6.060
6.200
5.970
6.130
119,141
+0.06(+0.99%)
Sep 12, 2023
5.960
6.130
5.900
6.070
82,847
+0.05(+0.83%)
Sep 11, 2023
6.110
6.180
5.950
6.020
119,375
-0.08(-1.31%)
Sep 08, 2023
6.220
6.220
6.021
6.100
76,506
-0.11(-1.77%)
Sep 07, 2023
6.120
6.309
5.870
6.210
162,806
+0.01(+0.16%)
Sep 06, 2023
6.100
6.229
6.020
6.200
123,805
+0.10(+1.64%)
Sep 05, 2023
6.320
6.320
6.050
6.100
215,492
-0.23(-3.63%)
Sep 01, 2023
6.280
6.410
6.210
6.330
124,830
-0.03(-0.47%)
Aug 31, 2023
6.410
6.569
6.320
6.360
78,538
-0.09(-1.40%)
Aug 30, 2023
6.570
6.630
6.420
6.450
47,572
-0.10(-1.53%)
Aug 29, 2023
6.350
6.630
6.350
6.550
91,059
+0.11(+1.71%)
Aug 28, 2023
6.420
6.510
6.350
6.440
79,102
+0.06(+0.94%)
Aug 25, 2023
6.240
6.490
6.090
6.380
179,264
+0.06(+0.95%)
Aug 24, 2023
6.580
6.580
6.140
6.320
152,662
-0.16(-2.47%)
Aug 23, 2023
6.260
6.510
6.210
6.480
109,889
+0.17(+2.69%)
Aug 22, 2023
6.610
6.620
6.200
6.310
135,120
-0.29(-4.39%)
Aug 21, 2023
6.490
6.680
6.422
6.600
124,596
+0.05(+0.76%)
Aug 18, 2023
6.300
6.770
6.250
6.550
192,763
+0.20(+3.15%)
Aug 17, 2023
6.520
6.640
6.340
6.350
131,301
-0.17(-2.61%)
Aug 16, 2023
6.600
6.690
6.400
6.520
168,000
-0.17(-2.54%)
Aug 15, 2023
6.730
6.880
6.580
6.690
140,003
-0.04(-0.59%)
Aug 14, 2023
6.700
6.750
6.510
6.730
186,340
-0.01(-0.15%)
Aug 11, 2023
7.060
7.358
6.700
6.740
228,402
-0.45(-6.26%)
Aug 10, 2023
7.250
7.455
7.020
7.190
190,118
-0.03(-0.42%)
Aug 09, 2023
7.510
7.510
6.920
7.220
317,970
-0.24(-3.22%)
Aug 08, 2023
7.590
7.650
7.290
7.460
166,964
-0.21(-2.74%)
Aug 07, 2023
7.480
7.710
7.270
7.670
149,179
+0.16(+2.13%)
Aug 04, 2023
7.330
7.789
7.330
7.510
210,345
+0.18(+2.46%)
Aug 03, 2023
8.010
8.015
6.750
7.330
601,049
-0.95(-11.47%)
Aug 02, 2023
8.340
8.380
8.040
8.280
193,256
-0.29(-3.38%)
Aug 01, 2023
8.950
8.950
8.190
8.570
205,861
-0.06(-0.70%)
Jul 31, 2023
8.140
8.740
8.120
8.630
172,079
+0.54(+6.67%)
Jul 28, 2023
7.920
8.220
7.915
8.090
135,268
+0.30(+3.85%)
Jul 27, 2023
7.960
8.090
7.750
7.790
109,951
-0.04(-0.51%)
Jul 26, 2023
7.900
8.290
7.720
7.830
80,421
-0.12(-1.51%)
Jul 25, 2023
8.130
8.240
7.890
7.950
117,603
-0.17(-2.09%)
Jul 24, 2023
8.320
8.360
8.010
8.120
83,258
-0.15(-1.81%)
Jul 21, 2023
8.650
8.650
8.200
8.270
154,621
-0.23(-2.71%)
Jul 20, 2023
8.650
8.650
8.380
8.500
120,273
-0.18(-2.07%)
Jul 19, 2023
8.880
9.180
8.620
8.680
124,492
-0.37(-4.09%)
Jul 18, 2023
8.810
9.200
8.601
9.050
178,043
+0.17(+1.91%)
Jul 17, 2023
8.940
9.130
8.840
8.880
165,637
-0.12(-1.33%)
Jul 14, 2023
9.290
9.350
8.900
9.000
127,011
-0.31(-3.33%)
Jul 13, 2023
8.970
9.390
8.910
9.310
143,371
+0.44(+4.96%)
Jul 12, 2023
8.700
8.990
8.450
8.870
140,000
+0.38(+4.48%)
Jul 11, 2023
8.860
8.860
8.350
8.490
132,192
-0.34(-3.85%)
Jul 10, 2023
8.400
8.860
8.130
8.830
126,671
+0.40(+4.74%)
Jul 07, 2023
8.080
8.623
8.080
8.430
158,869
+0.33(+4.07%)
Jul 06, 2023
8.100
8.150
7.760
8.100
138,857
-0.14(-1.70%)
Jul 05, 2023
8.640
8.645
7.840
8.240
192,128
-0.53(-6.04%)
Jul 03, 2023
8.780
8.924
8.530
8.770
90,866
+0.00(+0.00%)
Jun 30, 2023
8.750
8.980
8.705
8.770
148,514
+0.09(+1.04%)
Jun 29, 2023
8.400
8.690
8.350
8.680
140,316
+0.30(+3.58%)
Jun 28, 2023
8.040
8.500
7.900
8.380
123,685
+0.25(+3.08%)
Jun 27, 2023
7.660
8.180
7.526
8.130
194,166
+0.50(+6.55%)
Jun 26, 2023
7.440
7.890
7.395
7.630
189,578
+0.19(+2.55%)
Jun 23, 2023
8.060
8.075
7.380
7.440
578,815
-0.73(-8.94%)
Jun 22, 2023
8.500
8.550
8.030
8.170
212,804
-0.31(-3.66%)
Jun 21, 2023
8.740
8.840
8.450
8.480
117,367
-0.33(-3.75%)
Jun 20, 2023
8.720
8.860
8.500
8.810
181,777
+0.10(+1.15%)
Jun 16, 2023
9.130
9.300
8.673
8.710
237,860
-0.27(-3.01%)
Jun 15, 2023
8.910
9.050
8.660
8.980
127,015
-0.05(-0.55%)
Jun 14, 2023
9.270
9.345
8.950
9.030
169,182
-0.23(-2.48%)
Jun 13, 2023
9.120
9.310
8.975
9.260
154,340
+0.29(+3.23%)
Jun 12, 2023
8.650
9.150
8.650
8.970
223,588
+0.38(+4.42%)
Jun 09, 2023
8.740
8.970
8.540
8.590
120,121
-0.02(-0.23%)
Jun 08, 2023
8.530
8.764
8.530
8.610
89,424
+0.00(+0.00%)
Jun 07, 2023
8.940
9.260
8.550
8.610
218,945
-0.33(-3.69%)
Jun 06, 2023
8.510
9.100
8.321
8.940
222,511
+0.42(+4.93%)
Jun 05, 2023
8.520
8.683
8.400
8.520
131,523
-0.13(-1.50%)
Jun 02, 2023
8.640
8.809
8.268
8.650
265,348
-0.05(-0.57%)
Jun 01, 2023
9.000
9.050
8.510
8.700
404,766
-0.48(-5.23%)
May 31, 2023
9.890
9.900
9.020
9.180
223,088
-0.71(-7.18%)
May 30, 2023
10.06
10.45
9.630
9.890
395,536
-0.02(-0.20%)
May 26, 2023
9.450
10.24
9.450
9.910
360,234
+0.44(+4.65%)
May 25, 2023
9.490
9.750
9.320
9.470
213,162
+0.15(+1.61%)
May 24, 2023
9.470
9.470
9.127
9.320
218,815
-0.33(-3.42%)
May 23, 2023
9.740
10.16
9.480
9.650
445,625
-0.24(-2.43%)
May 22, 2023
8.910
10.00
8.850
9.890
440,115
+0.98(+11.00%)
May 19, 2023
9.200
9.380
8.850
8.910
324,308
-0.18(-1.98%)
May 18, 2023
8.770
9.340
8.760
9.090
370,416
+0.34(+3.89%)
May 17, 2023
8.380
8.910
8.380
8.750
344,626
+0.38(+4.54%)
May 16, 2023
8.440
8.670
8.251
8.370
242,965
-0.02(-0.24%)
May 15, 2023
7.830
8.760
7.760
8.390
528,894
+0.55(+7.02%)
May 12, 2023
8.470
8.660
7.770
7.840
328,595
-0.61(-7.22%)
May 11, 2023
8.610
8.630
8.300
8.450
239,798
-0.16(-1.86%)
May 10, 2023
8.980
9.170
8.510
8.610
357,773
-0.29(-3.26%)
May 09, 2023
9.290
9.344
8.750
8.900
487,744
-0.59(-6.22%)
May 08, 2023
9.740
9.869
8.630
9.490
590,990
-0.21(-2.16%)
May 05, 2023
9.190
9.770
9.170
9.700
374,353
+0.51(+5.55%)
May 04, 2023
9.810
10.72
9.010
9.190
1,223,402
-0.62(-6.32%)
May 03, 2023
9.000
10.14
8.620
9.810
938,237
+0.96(+10.85%)
May 02, 2023
8.170
9.030
7.950
8.850
1,366,262
+0.71(+8.72%)
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.