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
Sportsman's Wareh
(NQ:
SPWH
)
3.290
-0.080 (-2.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 28, 2023
6.160
6.310
6.130
6.220
496,933
+0.07(+1.14%)
Apr 27, 2023
6.200
6.300
6.120
6.150
529,058
-0.01(-0.16%)
Apr 26, 2023
6.030
6.210
5.990
6.160
552,627
+0.13(+2.16%)
Apr 25, 2023
6.150
6.185
6.015
6.030
584,638
-0.17(-2.74%)
Apr 24, 2023
6.140
6.260
6.095
6.200
458,153
+0.06(+0.98%)
Apr 21, 2023
6.020
6.180
6.010
6.140
541,094
+0.10(+1.66%)
Apr 20, 2023
6.160
6.160
5.980
6.040
906,409
-0.12(-1.95%)
Apr 19, 2023
6.370
6.385
6.150
6.160
965,664
-0.26(-4.05%)
Apr 18, 2023
6.590
6.740
6.380
6.420
960,073
-0.16(-2.43%)
Apr 17, 2023
7.150
7.170
6.560
6.580
1,649,299
-0.60(-8.36%)
Apr 14, 2023
7.160
7.270
6.930
7.180
1,362,644
-0.03(-0.42%)
Apr 13, 2023
6.000
7.420
5.930
7.210
5,631,805
-1.10(-13.24%)
Apr 12, 2023
8.840
8.850
8.270
8.310
1,352,873
-0.43(-4.92%)
Apr 11, 2023
8.410
8.790
8.410
8.740
374,511
+0.34(+4.05%)
Apr 10, 2023
8.130
8.462
8.100
8.400
299,152
+0.31(+3.83%)
Apr 06, 2023
8.020
8.125
7.885
8.090
343,434
+0.07(+0.87%)
Apr 05, 2023
8.220
8.240
7.950
8.020
360,120
-0.26(-3.14%)
Apr 04, 2023
8.500
8.540
8.220
8.280
292,550
-0.19(-2.24%)
Apr 03, 2023
8.530
8.680
8.370
8.470
334,482
-0.01(-0.12%)
Mar 31, 2023
8.340
8.510
8.300
8.480
425,906
+0.19(+2.29%)
Mar 30, 2023
8.180
8.380
8.155
8.290
318,035
+0.21(+2.60%)
Mar 29, 2023
8.070
8.195
7.915
8.080
409,659
+0.09(+1.13%)
Mar 28, 2023
7.930
8.060
7.855
7.990
285,405
+0.03(+0.38%)
Mar 27, 2023
8.080
8.085
7.872
7.960
300,975
-0.05(-0.62%)
Mar 24, 2023
7.780
8.010
7.660
8.010
270,181
+0.16(+2.04%)
Mar 23, 2023
8.000
8.000
7.740
7.850
351,706
-0.03(-0.38%)
Mar 22, 2023
8.030
8.105
7.880
7.880
299,137
-0.17(-2.11%)
Mar 21, 2023
8.030
8.250
8.030
8.050
357,739
+0.17(+2.16%)
Mar 20, 2023
8.100
8.240
7.870
7.880
479,733
-0.20(-2.48%)
Mar 17, 2023
8.300
8.360
8.060
8.080
724,999
-0.31(-3.69%)
Mar 16, 2023
8.170
8.470
8.115
8.390
374,147
+0.22(+2.69%)
Mar 15, 2023
8.130
8.280
7.930
8.170
572,485
-0.13(-1.57%)
Mar 14, 2023
8.460
8.600
8.260
8.300
483,027
+0.04(+0.48%)
Mar 13, 2023
8.610
8.795
8.260
8.260
433,030
-0.49(-5.60%)
Mar 10, 2023
9.040
9.060
8.675
8.750
288,783
-0.33(-3.63%)
Mar 09, 2023
9.040
9.270
9.040
9.080
404,818
-0.02(-0.22%)
Mar 08, 2023
9.120
9.120
8.980
9.100
318,267
+0.04(+0.44%)
Mar 07, 2023
8.790
9.080
8.750
9.060
357,916
+0.44(+5.10%)
Mar 06, 2023
9.040
9.140
8.560
8.620
616,353
-0.36(-4.01%)
Mar 03, 2023
9.010
9.070
8.940
8.980
260,105
-0.02(-0.22%)
Mar 02, 2023
8.950
9.137
8.950
9.000
252,106
+0.08(+0.90%)
Mar 01, 2023
8.930
9.080
8.875
8.920
329,939
-0.07(-0.78%)
Feb 28, 2023
9.100
9.190
8.990
8.990
307,920
-0.14(-1.53%)
Feb 27, 2023
9.320
9.470
9.080
9.130
167,355
-0.07(-0.76%)
Feb 24, 2023
9.130
9.260
8.981
9.200
266,423
-0.08(-0.86%)
Feb 23, 2023
9.280
9.410
9.150
9.280
226,481
+0.05(+0.54%)
Feb 22, 2023
9.010
9.355
9.010
9.230
315,275
+0.25(+2.78%)
Feb 21, 2023
9.710
9.800
8.980
8.980
506,200
-0.91(-9.20%)
Feb 17, 2023
9.860
9.945
9.770
9.890
412,773
+0.10(+1.02%)
Feb 16, 2023
9.750
9.890
9.600
9.790
301,003
-0.12(-1.21%)
Feb 15, 2023
9.430
9.940
9.330
9.910
272,353
+0.40(+4.21%)
Feb 14, 2023
9.530
9.630
9.380
9.510
153,138
-0.05(-0.52%)
Feb 13, 2023
9.350
9.640
9.300
9.560
232,318
+0.18(+1.92%)
Feb 10, 2023
9.370
9.680
9.330
9.380
165,790
-0.02(-0.21%)
Feb 09, 2023
9.700
9.710
9.395
9.400
227,916
-0.20(-2.08%)
Feb 08, 2023
9.560
9.740
9.470
9.600
219,191
-0.04(-0.41%)
Feb 07, 2023
9.710
9.845
9.550
9.640
262,571
-0.07(-0.72%)
Feb 06, 2023
9.850
9.950
9.680
9.710
227,804
-0.27(-2.71%)
Feb 03, 2023
9.770
10.11
9.750
9.980
263,856
+0.12(+1.22%)
Feb 02, 2023
9.780
10.16
9.750
9.860
263,495
+0.15(+1.54%)
Feb 01, 2023
9.410
9.810
9.395
9.710
477,665
+0.28(+2.97%)
Jan 31, 2023
9.090
9.525
9.090
9.430
498,198
+0.37(+4.08%)
Jan 30, 2023
9.440
9.440
9.050
9.060
373,325
-0.32(-3.41%)
Jan 27, 2023
9.180
9.400
9.040
9.380
398,984
+0.15(+1.63%)
Jan 26, 2023
9.320
9.418
9.145
9.230
202,780
+0.01(+0.11%)
Jan 25, 2023
9.120
9.280
8.960
9.220
312,458
+0.00(+0.00%)
Jan 24, 2023
9.310
9.370
9.140
9.220
278,671
-0.10(-1.07%)
Jan 23, 2023
9.500
9.600
9.190
9.320
323,930
-0.13(-1.38%)
Jan 20, 2023
9.270
9.490
9.166
9.450
361,430
+0.27(+2.94%)
Jan 19, 2023
9.130
9.295
9.100
9.180
266,270
-0.03(-0.33%)
Jan 18, 2023
9.620
9.840
9.175
9.210
522,225
-0.37(-3.86%)
Jan 17, 2023
10.12
10.17
9.540
9.580
325,699
-0.51(-5.05%)
Jan 13, 2023
10.03
10.16
9.950
10.09
353,157
+0.02(+0.20%)
Jan 12, 2023
10.20
10.23
10.04
10.07
393,671
-0.01(-0.10%)
Jan 11, 2023
10.18
10.25
10.03
10.08
400,924
-0.01(-0.10%)
Jan 10, 2023
9.940
10.12
9.840
10.09
251,537
+0.08(+0.80%)
Jan 09, 2023
10.18
10.26
9.970
10.01
334,076
-0.15(-1.48%)
Jan 06, 2023
10.00
10.26
9.915
10.16
483,013
+0.21(+2.11%)
Jan 05, 2023
9.720
10.00
9.580
9.950
395,138
+0.20(+2.05%)
Jan 04, 2023
9.310
9.810
9.260
9.750
320,980
+0.49(+5.29%)
Jan 03, 2023
9.460
9.640
9.180
9.260
321,886
-0.15(-1.59%)
Dec 30, 2022
9.070
9.440
9.070
9.410
432,539
+0.32(+3.52%)
Dec 29, 2022
9.150
9.320
9.020
9.090
633,344
+0.00(+0.00%)
Dec 28, 2022
9.100
9.250
8.990
9.090
314,668
-0.02(-0.22%)
Dec 27, 2022
9.130
9.300
9.050
9.110
156,117
-0.02(-0.22%)
Dec 23, 2022
8.930
9.160
8.880
9.130
240,082
+0.21(+2.35%)
Dec 22, 2022
8.990
8.990
8.720
8.920
427,765
-0.10(-1.11%)
Dec 21, 2022
9.030
9.100
8.880
9.020
616,749
+0.13(+1.46%)
Dec 20, 2022
8.950
9.300
8.660
8.890
720,408
-0.13(-1.44%)
Dec 19, 2022
9.350
9.560
9.010
9.020
465,782
-0.31(-3.32%)
Dec 16, 2022
9.240
9.370
9.140
9.330
1,666,645
+0.01(+0.11%)
Dec 15, 2022
9.500
9.500
9.180
9.320
620,772
-0.36(-3.72%)
Dec 14, 2022
9.520
9.970
9.460
9.680
527,025
+0.11(+1.15%)
Dec 13, 2022
9.910
10.01
9.410
9.570
533,433
-0.05(-0.52%)
Dec 12, 2022
9.880
9.880
9.470
9.620
501,649
-0.32(-3.22%)
Dec 09, 2022
10.01
10.07
9.350
9.940
663,900
-0.21(-2.07%)
Dec 08, 2022
9.890
10.62
9.260
10.15
1,259,939
-0.16(-1.55%)
Dec 07, 2022
9.990
10.36
9.930
10.31
873,835
+0.26(+2.59%)
Dec 06, 2022
9.760
10.06
9.730
10.05
753,617
+0.27(+2.76%)
Dec 05, 2022
9.750
9.970
9.635
9.780
410,995
+0.01(+0.10%)
Dec 02, 2022
9.620
9.780
9.500
9.770
349,498
+0.13(+1.35%)
Dec 01, 2022
9.850
9.890
9.430
9.640
345,322
-0.18(-1.83%)
Nov 30, 2022
9.800
9.905
9.570
9.820
738,909
+0.00(+0.00%)
Nov 29, 2022
9.920
10.04
9.820
9.820
413,849
-0.21(-2.09%)
Nov 28, 2022
9.800
10.09
9.730
10.03
280,608
+0.22(+2.24%)
Nov 25, 2022
10.06
10.18
9.780
9.810
171,456
-0.10(-1.01%)
Nov 23, 2022
9.850
10.06
9.780
9.910
245,084
+0.07(+0.71%)
Nov 22, 2022
9.560
9.920
9.507
9.840
344,093
+0.42(+4.46%)
Nov 21, 2022
9.760
9.840
9.250
9.420
405,907
-0.38(-3.88%)
Nov 18, 2022
10.15
10.22
9.735
9.800
366,671
-0.10(-1.01%)
Nov 17, 2022
9.340
9.920
9.340
9.900
371,451
+0.48(+5.10%)
Nov 16, 2022
9.760
9.760
9.380
9.420
374,420
-0.54(-5.42%)
Nov 15, 2022
9.770
10.35
9.590
9.960
438,043
+0.27(+2.79%)
Nov 14, 2022
9.500
9.950
9.420
9.690
298,881
+0.05(+0.52%)
Nov 11, 2022
9.440
9.790
9.420
9.640
358,039
+0.20(+2.12%)
Nov 10, 2022
9.370
9.880
9.290
9.440
357,555
+0.52(+5.83%)
Nov 09, 2022
9.100
9.130
8.815
8.920
400,504
-0.20(-2.19%)
Nov 08, 2022
9.270
9.320
9.000
9.120
295,449
-0.10(-1.08%)
Nov 07, 2022
9.150
9.330
9.010
9.220
367,727
+0.11(+1.21%)
Nov 04, 2022
8.800
9.130
8.600
9.110
293,005
+0.46(+5.32%)
Nov 03, 2022
8.690
8.880
8.610
8.650
604,203
-0.15(-1.70%)
Nov 02, 2022
9.170
9.290
8.770
8.800
473,204
-0.38(-4.14%)
Nov 01, 2022
9.080
9.215
9.000
9.180
360,163
+0.20(+2.23%)
Oct 31, 2022
8.990
9.010
8.880
8.980
312,022
+0.02(+0.22%)
Oct 28, 2022
8.680
9.010
8.560
8.960
342,565
+0.35(+4.07%)
Oct 27, 2022
8.720
8.935
8.604
8.610
296,829
-0.04(-0.46%)
Oct 26, 2022
9.000
9.045
8.650
8.650
332,048
-0.19(-2.15%)
Oct 25, 2022
8.460
8.970
8.460
8.840
481,654
+0.39(+4.62%)
Oct 24, 2022
8.370
8.710
8.250
8.450
478,217
+0.15(+1.81%)
Oct 21, 2022
8.210
8.400
8.110
8.300
332,269
+0.15(+1.84%)
Oct 20, 2022
8.300
8.580
8.100
8.150
226,767
-0.11(-1.33%)
Oct 19, 2022
8.430
8.528
8.090
8.260
363,063
-0.31(-3.62%)
Oct 18, 2022
8.760
8.910
8.405
8.570
323,514
+0.00(+0.00%)
Oct 17, 2022
8.410
8.640
8.335
8.570
342,197
+0.37(+4.51%)
Oct 14, 2022
8.540
8.630
8.125
8.200
401,205
-0.18(-2.15%)
Oct 13, 2022
8.290
8.510
8.040
8.380
398,918
-0.10(-1.18%)
Oct 12, 2022
8.740
8.740
8.460
8.480
302,261
-0.27(-3.09%)
Oct 11, 2022
8.380
8.890
8.370
8.750
298,946
+0.30(+3.55%)
Oct 10, 2022
8.760
8.790
8.370
8.450
364,491
-0.24(-2.76%)
Oct 07, 2022
8.800
8.830
8.580
8.690
250,653
-0.23(-2.58%)
Oct 06, 2022
8.840
9.120
8.840
8.920
334,340
+0.04(+0.45%)
Oct 05, 2022
8.860
8.940
8.700
8.880
268,306
-0.09(-1.00%)
Oct 04, 2022
8.750
9.020
8.750
8.970
472,411
+0.37(+4.30%)
Oct 03, 2022
8.450
8.680
8.230
8.600
485,677
+0.30(+3.61%)
Sep 30, 2022
8.420
8.640
8.210
8.300
571,916
-0.24(-2.81%)
Sep 29, 2022
8.710
8.800
8.510
8.540
478,912
-0.40(-4.47%)
Sep 28, 2022
8.620
9.020
8.619
8.940
430,643
+0.38(+4.44%)
Sep 27, 2022
8.830
8.950
8.465
8.560
418,948
-0.19(-2.17%)
Sep 26, 2022
8.600
9.050
8.550
8.750
576,112
+0.32(+3.80%)
Sep 23, 2022
8.160
8.450
8.010
8.430
642,105
+0.23(+2.80%)
Sep 22, 2022
8.180
8.330
8.065
8.200
363,470
-0.06(-0.73%)
Sep 21, 2022
8.300
8.670
8.230
8.260
505,882
+0.01(+0.12%)
Sep 20, 2022
8.710
8.710
8.090
8.250
595,843
-0.58(-6.57%)
Sep 19, 2022
8.320
8.855
8.310
8.830
502,686
+0.38(+4.50%)
Sep 16, 2022
8.670
8.810
8.420
8.450
1,170,856
-0.26(-2.99%)
Sep 15, 2022
8.810
8.925
8.528
8.710
701,029
-0.10(-1.14%)
Sep 14, 2022
8.610
8.920
8.500
8.810
559,708
+0.20(+2.32%)
Sep 13, 2022
9.080
9.080
8.490
8.610
658,242
-0.61(-6.62%)
Sep 12, 2022
9.260
9.530
9.210
9.220
485,778
-0.03(-0.32%)
Sep 09, 2022
8.810
9.260
8.810
9.250
732,562
+0.49(+5.59%)
Sep 08, 2022
8.930
9.030
8.665
8.760
443,318
-0.30(-3.31%)
Sep 07, 2022
9.010
9.390
8.985
9.060
751,755
+0.05(+0.55%)
Sep 06, 2022
8.740
9.580
8.740
9.010
875,194
+0.29(+3.33%)
Sep 02, 2022
8.180
8.960
8.120
8.720
1,599,258
+0.81(+10.24%)
Sep 01, 2022
7.910
8.080
7.750
7.910
1,348,261
-0.05(-0.63%)
Aug 31, 2022
8.830
8.830
7.960
7.960
1,281,775
-0.86(-9.75%)
Aug 30, 2022
9.190
9.290
8.775
8.820
459,174
-0.28(-3.08%)
Aug 29, 2022
9.020
9.530
8.880
9.100
587,223
+0.03(+0.33%)
Aug 26, 2022
9.650
9.690
9.070
9.070
392,389
-0.60(-6.20%)
Aug 25, 2022
9.630
9.840
9.560
9.670
280,514
-0.01(-0.10%)
Aug 24, 2022
9.830
9.880
9.650
9.680
278,217
-0.15(-1.53%)
Aug 23, 2022
9.830
9.980
9.800
9.830
270,620
+0.07(+0.72%)
Aug 22, 2022
9.890
10.04
9.680
9.760
482,750
-0.30(-2.98%)
Aug 19, 2022
10.26
10.45
9.915
10.06
497,604
-0.30(-2.90%)
Aug 18, 2022
10.34
10.38
10.13
10.36
301,656
-0.02(-0.19%)
Aug 17, 2022
10.69
10.70
10.37
10.38
345,883
-0.44(-4.07%)
Aug 16, 2022
10.29
11.11
10.22
10.82
554,799
+0.49(+4.74%)
Aug 15, 2022
10.24
10.38
10.15
10.33
286,289
+0.10(+0.98%)
Aug 12, 2022
10.40
10.44
10.14
10.23
447,462
-0.06(-0.58%)
Aug 11, 2022
10.19
10.40
10.15
10.29
393,750
+0.23(+2.29%)
Aug 10, 2022
9.960
10.08
9.810
10.06
325,522
+0.38(+3.93%)
Aug 09, 2022
10.18
10.28
9.610
9.680
303,638
-0.50(-4.91%)
Aug 08, 2022
9.750
10.36
9.750
10.18
428,608
+0.50(+5.17%)
Aug 05, 2022
9.790
9.890
9.640
9.680
273,684
-0.14(-1.43%)
Aug 04, 2022
10.13
10.16
9.800
9.820
247,667
-0.27(-2.68%)
Aug 03, 2022
9.930
10.14
9.810
10.09
386,498
+0.19(+1.92%)
Aug 02, 2022
10.02
10.12
9.879
9.900
248,771
-0.09(-0.90%)
Aug 01, 2022
9.670
10.21
9.550
9.990
431,947
+0.13(+1.32%)
Jul 29, 2022
10.00
10.02
9.740
9.860
324,600
-0.07(-0.70%)
Jul 28, 2022
9.690
9.970
9.500
9.930
432,173
+0.24(+2.48%)
Jul 27, 2022
9.420
9.770
9.200
9.690
370,057
+0.31(+3.30%)
Jul 26, 2022
9.660
9.670
9.310
9.380
381,648
-0.49(-4.96%)
Jul 25, 2022
10.17
10.24
9.780
9.870
522,523
-0.23(-2.28%)
Jul 22, 2022
10.28
10.28
9.950
10.10
424,538
-0.10(-0.98%)
Jul 21, 2022
10.17
10.20
9.870
10.20
219,705
-0.04(-0.39%)
Jul 20, 2022
10.19
10.31
9.910
10.24
373,804
+0.01(+0.10%)
Jul 19, 2022
10.04
10.30
9.860
10.23
752,328
+0.32(+3.23%)
Jul 18, 2022
9.850
10.19
9.810
9.910
498,793
+0.06(+0.61%)
Jul 15, 2022
10.13
10.14
9.795
9.850
638,593
-0.01(-0.10%)
Jul 14, 2022
9.770
9.910
9.660
9.860
507,958
-0.08(-0.80%)
Jul 13, 2022
10.03
10.08
9.790
9.940
485,654
-0.09(-0.90%)
Jul 12, 2022
9.940
10.28
9.930
10.03
489,379
+0.03(+0.30%)
Jul 11, 2022
10.00
10.21
9.960
10.00
432,911
-0.03(-0.30%)
Jul 08, 2022
9.920
10.18
9.830
10.03
415,435
+0.10(+1.01%)
Jul 07, 2022
9.860
10.14
9.840
9.930
398,878
+0.07(+0.71%)
Jul 06, 2022
10.09
10.22
9.810
9.860
582,003
-0.26(-2.57%)
Jul 05, 2022
9.850
10.17
9.722
10.12
688,114
+0.08(+0.80%)
Jul 01, 2022
9.620
10.05
9.388
10.04
723,356
+0.45(+4.69%)
Jun 30, 2022
9.050
9.695
8.890
9.590
829,942
+0.40(+4.35%)
Jun 29, 2022
9.970
10.09
9.140
9.190
639,467
-0.82(-8.19%)
Jun 28, 2022
10.32
10.49
9.980
10.01
593,665
-0.31(-3.00%)
Jun 27, 2022
10.62
10.74
10.30
10.32
863,822
-0.24(-2.27%)
Jun 24, 2022
10.31
10.74
10.25
10.56
2,008,045
+0.30(+2.92%)
Jun 23, 2022
10.05
10.27
9.840
10.26
1,155,371
+0.25(+2.50%)
Jun 22, 2022
9.700
10.12
9.700
10.01
1,055,962
+0.21(+2.14%)
Jun 21, 2022
9.890
10.11
9.790
9.800
1,100,678
+0.07(+0.72%)
Jun 17, 2022
9.460
9.985
9.440
9.730
1,440,571
+0.34(+3.62%)
Jun 16, 2022
9.500
9.610
9.290
9.390
906,661
-0.34(-3.49%)
Jun 15, 2022
9.450
9.930
9.435
9.730
1,050,051
+0.34(+3.62%)
Jun 14, 2022
9.320
9.630
9.290
9.390
760,502
+0.10(+1.08%)
Jun 13, 2022
9.110
9.500
8.990
9.290
1,213,998
-0.15(-1.59%)
Jun 10, 2022
9.300
9.525
9.150
9.440
972,331
+0.00(+0.00%)
Jun 09, 2022
9.210
9.530
9.170
9.440
772,097
+0.22(+2.39%)
Jun 08, 2022
9.200
9.475
9.040
9.220
1,045,854
-0.04(-0.43%)
Jun 07, 2022
9.070
9.365
8.930
9.260
937,903
+0.07(+0.76%)
Jun 06, 2022
8.990
9.420
8.820
9.190
896,565
+0.37(+4.20%)
Jun 03, 2022
9.090
9.210
8.705
8.820
904,987
-0.40(-4.34%)
Jun 02, 2022
8.860
9.375
8.585
9.220
1,531,853
+0.46(+5.25%)
Jun 01, 2022
8.750
9.100
8.460
8.760
2,070,840
-0.70(-7.40%)
May 31, 2022
9.680
9.680
9.260
9.460
1,195,279
-0.13(-1.36%)
May 27, 2022
9.800
10.15
9.410
9.590
745,985
-0.18(-1.84%)
May 26, 2022
9.600
10.02
9.510
9.770
682,952
+0.44(+4.72%)
May 25, 2022
8.710
9.570
8.610
9.330
984,457
+0.57(+6.51%)
May 24, 2022
9.140
9.220
8.550
8.760
815,037
-0.54(-5.81%)
May 23, 2022
9.510
9.510
9.160
9.300
496,786
-0.04(-0.43%)
May 20, 2022
9.130
9.410
8.950
9.340
973,443
+0.34(+3.78%)
May 19, 2022
9.050
9.160
8.855
9.000
651,558
-0.20(-2.17%)
May 18, 2022
9.600
9.600
8.850
9.200
955,833
-0.66(-6.69%)
May 17, 2022
9.690
10.15
9.450
9.860
850,415
+0.56(+6.02%)
May 16, 2022
9.220
9.420
9.080
9.300
531,202
-0.02(-0.21%)
May 13, 2022
9.320
9.460
9.140
9.320
469,690
+0.24(+2.64%)
May 12, 2022
9.000
9.440
8.780
9.080
869,883
-0.02(-0.22%)
May 11, 2022
9.180
9.550
8.930
9.100
487,993
+0.00(+0.00%)
May 10, 2022
9.500
9.630
8.920
9.100
526,803
-0.24(-2.57%)
May 09, 2022
9.460
9.550
9.190
9.340
523,855
-0.28(-2.91%)
May 06, 2022
10.00
10.01
9.555
9.620
547,541
-0.49(-4.85%)
May 05, 2022
9.990
10.12
9.730
10.11
522,511
-0.03(-0.30%)
May 04, 2022
10.10
10.20
9.670
10.14
416,269
+0.03(+0.30%)
May 03, 2022
9.900
10.14
9.830
10.11
902,385
+0.16(+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.