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
Hon Hai Precision Industry Ltd
(OP:
HNHPF
)
10.81
+0.25 (+2.41%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 24, 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 29, 2022
6.850
6.900
6.700
6.750
48,422
-0.08(-1.24%)
Apr 28, 2022
6.710
6.850
6.680
6.835
54,368
+0.17(+2.63%)
Apr 27, 2022
6.660
6.686
6.550
6.660
115,938
-0.01(-0.12%)
Apr 26, 2022
6.760
6.800
6.660
6.668
79,974
-0.03(-0.48%)
Apr 25, 2022
6.880
6.880
6.660
6.700
118,057
-0.18(-2.62%)
Apr 22, 2022
6.860
7.060
6.800
6.880
110,251
-0.04(-0.58%)
Apr 21, 2022
6.900
7.000
6.820
6.920
31,035
-0.01(-0.14%)
Apr 20, 2022
6.900
7.000
6.900
6.930
73,316
-0.02(-0.29%)
Apr 19, 2022
6.830
7.030
6.750
6.950
48,140
-0.01(-0.14%)
Apr 18, 2022
7.040
7.360
6.900
6.960
59,807
-0.08(-1.21%)
Apr 14, 2022
7.000
7.100
6.980
7.045
35,157
-0.00(-0.07%)
Apr 13, 2022
7.100
7.100
6.961
7.050
40,979
+0.07(+1.06%)
Apr 12, 2022
7.080
7.080
6.960
6.976
79,613
-0.02(-0.34%)
Apr 11, 2022
7.050
7.110
6.950
7.000
40,943
-0.07(-0.99%)
Apr 08, 2022
7.120
7.140
7.050
7.070
27,277
-0.07(-0.98%)
Apr 07, 2022
7.150
7.180
7.100
7.140
36,891
-0.05(-0.70%)
Apr 06, 2022
7.280
7.280
7.160
7.191
86,110
-0.12(-1.62%)
Apr 05, 2022
7.300
7.380
7.290
7.309
66,577
+0.04(+0.54%)
Apr 04, 2022
7.170
7.280
7.170
7.270
55,578
+0.08(+1.18%)
Apr 01, 2022
7.240
7.280
7.175
7.185
36,723
-0.05(-0.62%)
Mar 31, 2022
7.280
7.350
7.230
7.230
50,104
-0.03(-0.41%)
Mar 30, 2022
7.230
7.350
7.230
7.260
20,215
+0.00(+0.00%)
Mar 29, 2022
7.290
7.300
7.211
7.260
37,669
-0.01(-0.14%)
Mar 28, 2022
7.400
7.410
7.230
7.270
46,425
-0.03(-0.41%)
Mar 25, 2022
7.400
7.420
7.300
7.300
35,683
-0.10(-1.35%)
Mar 24, 2022
7.450
7.450
7.320
7.400
19,951
+0.13(+1.79%)
Mar 23, 2022
7.230
7.339
7.230
7.270
52,119
+0.02(+0.28%)
Mar 22, 2022
7.300
7.440
7.210
7.250
62,839
-0.07(-0.96%)
Mar 21, 2022
7.400
7.400
7.220
7.320
85,860
-0.12(-1.61%)
Mar 18, 2022
7.310
7.450
7.250
7.440
34,233
+0.17(+2.34%)
Mar 17, 2022
7.170
7.300
7.170
7.270
56,304
+0.17(+2.39%)
Mar 16, 2022
7.180
7.180
7.010
7.100
117,145
+0.10(+1.43%)
Mar 15, 2022
6.850
7.000
6.750
7.000
255,237
+0.11(+1.60%)
Mar 14, 2022
7.120
7.140
6.890
6.890
134,339
-0.25(-3.50%)
Mar 11, 2022
7.200
7.250
7.110
7.140
495,256
-0.05(-0.70%)
Mar 10, 2022
7.150
7.200
7.080
7.190
129,373
+0.15(+2.13%)
Mar 09, 2022
7.040
7.150
6.950
7.040
170,121
+0.01(+0.14%)
Mar 08, 2022
7.030
7.140
6.940
7.030
90,512
+0.10(+1.44%)
Mar 07, 2022
7.200
7.260
6.900
6.930
134,138
-0.38(-5.13%)
Mar 04, 2022
7.380
7.480
7.170
7.305
367,339
+0.05(+0.76%)
Mar 03, 2022
7.290
7.380
7.250
7.250
82,401
-0.10(-1.36%)
Mar 02, 2022
7.350
7.400
7.300
7.350
42,274
+0.10(+1.38%)
Mar 01, 2022
7.280
7.350
7.190
7.250
83,642
-0.01(-0.14%)
Feb 28, 2022
7.200
7.200
7.160
7.260
59,653
-0.03(-0.41%)
Feb 25, 2022
7.240
7.340
7.170
7.290
85,329
+0.07(+0.97%)
Feb 24, 2022
7.240
7.400
7.060
7.220
96,803
-0.13(-1.77%)
Feb 23, 2022
7.410
7.500
7.350
7.350
39,203
-0.03(-0.41%)
Feb 22, 2022
7.480
7.590
7.380
7.380
74,440
-0.09(-1.27%)
Feb 18, 2022
7.475
0
+0.01(+0.13%)
Feb 17, 2022
7.460
7.560
7.440
7.465
33,441
+0.09(+1.29%)
Feb 16, 2022
7.500
7.500
7.280
7.370
64,214
-0.05(-0.67%)
Feb 15, 2022
7.390
7.480
7.320
7.420
32,591
+0.16(+2.26%)
Feb 14, 2022
7.480
7.490
7.250
7.256
66,613
-0.20(-2.73%)
Feb 11, 2022
7.480
7.580
7.450
7.460
43,539
-0.13(-1.71%)
Feb 10, 2022
7.600
7.600
7.452
7.590
78,608
-0.01(-0.13%)
Feb 09, 2022
7.540
7.650
7.540
7.600
73,760
+0.07(+0.93%)
Feb 08, 2022
7.500
7.600
7.500
7.530
71,135
+0.05(+0.67%)
Feb 07, 2022
7.430
7.490
7.360
7.480
531,269
+0.15(+2.05%)
Feb 04, 2022
7.250
7.420
7.250
7.330
82,026
+0.05(+0.76%)
Feb 03, 2022
7.320
7.250
7.275
60,726
-0.04(-0.61%)
Feb 02, 2022
7.250
7.350
7.250
7.320
76,718
+0.08(+1.10%)
Feb 01, 2022
7.180
7.250
7.100
7.240
59,242
+0.06(+0.84%)
Jan 31, 2022
6.990
7.180
6.970
7.180
131,898
+0.25(+3.61%)
Jan 28, 2022
7.000
7.050
6.880
6.930
127,775
-0.10(-1.42%)
Jan 27, 2022
7.200
7.266
7.010
7.030
101,299
-0.23(-3.23%)
Jan 26, 2022
7.360
7.390
7.230
7.265
38,803
-0.04(-0.62%)
Jan 25, 2022
7.240
7.340
7.180
7.310
117,617
+0.11(+1.53%)
Jan 24, 2022
7.330
7.350
7.020
7.200
250,346
-0.15(-2.04%)
Jan 21, 2022
7.400
7.440
7.320
7.350
122,013
-0.05(-0.68%)
Jan 20, 2022
7.380
7.470
7.350
7.400
92,807
-0.05(-0.67%)
Jan 19, 2022
7.440
7.510
7.410
7.450
111,342
+0.00(+0.01%)
Jan 18, 2022
7.500
7.500
7.350
7.449
64,457
-0.06(-0.81%)
Jan 14, 2022
7.510
0
-0.09(-1.18%)
Jan 13, 2022
7.650
7.700
7.520
7.600
77,473
+0.10(+1.33%)
Jan 12, 2022
7.490
7.500
7.410
7.500
66,338
+0.04(+0.54%)
Jan 11, 2022
7.500
7.500
7.430
7.460
102,667
+0.06(+0.78%)
Jan 10, 2022
7.430
7.570
7.350
7.402
115,774
-0.18(-2.34%)
Jan 07, 2022
7.570
7.699
7.512
7.580
110,267
-0.02(-0.26%)
Jan 06, 2022
7.650
7.660
7.540
7.600
188,594
-0.07(-0.91%)
Jan 05, 2022
7.860
7.950
7.670
7.670
119,623
+0.30(+4.07%)
Jan 04, 2022
7.500
7.500
7.350
7.370
54,993
-0.01(-0.12%)
Jan 03, 2022
7.310
7.400
7.300
7.379
74,774
-0.01(-0.15%)
Dec 31, 2021
7.420
7.540
7.250
7.390
77,931
-0.01(-0.14%)
Dec 30, 2021
7.490
7.540
7.360
7.400
89,084
-0.12(-1.66%)
Dec 29, 2021
7.490
7.700
7.490
7.525
59,512
+0.03(+0.33%)
Dec 28, 2021
7.590
7.790
7.410
7.500
296,064
+0.00(+0.00%)
Dec 27, 2021
7.350
7.500
7.290
7.500
130,176
+0.08(+1.08%)
Dec 23, 2021
7.450
7.490
7.250
7.420
103,929
-0.03(-0.40%)
Dec 22, 2021
7.390
7.480
7.380
7.450
39,143
+0.00(+0.00%)
Dec 21, 2021
7.350
7.490
7.350
7.450
66,589
+0.17(+2.34%)
Dec 20, 2021
7.290
7.350
7.230
7.280
93,249
-0.09(-1.22%)
Dec 17, 2021
7.340
7.400
7.300
7.370
86,092
+0.11(+1.52%)
Dec 16, 2021
7.460
7.460
7.220
7.260
67,673
-0.23(-3.07%)
Dec 15, 2021
7.440
7.500
7.310
7.490
90,299
+0.10(+1.35%)
Dec 14, 2021
7.430
7.508
7.310
7.390
49,397
+0.04(+0.54%)
Dec 13, 2021
7.400
7.450
7.250
7.350
88,522
-0.07(-0.94%)
Dec 10, 2021
7.480
7.610
7.410
7.420
64,808
-0.15(-1.98%)
Dec 09, 2021
7.500
7.660
7.500
7.570
26,592
-0.00(-0.03%)
Dec 08, 2021
7.610
7.700
7.460
7.572
80,556
-0.10(-1.34%)
Dec 07, 2021
7.650
7.695
7.561
7.675
96,337
-0.02(-0.20%)
Dec 06, 2021
7.650
7.750
7.550
7.690
136,756
+0.26(+3.48%)
Dec 03, 2021
7.560
7.600
7.400
7.431
54,369
-0.07(-0.92%)
Dec 02, 2021
7.490
7.610
7.440
7.500
70,922
+0.06(+0.81%)
Dec 01, 2021
7.450
7.610
7.390
7.440
86,986
+0.07(+0.95%)
Nov 30, 2021
7.470
7.470
7.290
7.370
55,837
-0.04(-0.56%)
Nov 29, 2021
7.430
7.810
7.350
7.412
55,395
-0.01(-0.11%)
Nov 26, 2021
7.500
7.500
7.360
7.420
41,071
-0.14(-1.85%)
Nov 24, 2021
7.570
7.600
7.490
7.560
56,151
-0.01(-0.13%)
Nov 23, 2021
7.700
7.700
7.480
7.570
98,578
-0.11(-1.43%)
Nov 22, 2021
7.700
7.760
7.650
7.680
87,799
+0.00(+0.00%)
Nov 19, 2021
7.650
7.770
7.640
7.680
75,020
+0.01(+0.13%)
Nov 18, 2021
7.800
7.680
7.660
7.670
81,339
-0.08(-1.03%)
Nov 17, 2021
7.800
7.870
7.750
7.750
56,395
-0.06(-0.77%)
Nov 16, 2021
7.900
8.000
7.720
7.810
99,574
-0.06(-0.80%)
Nov 15, 2021
7.950
7.980
7.850
7.873
95,357
-0.06(-0.73%)
Nov 12, 2021
7.800
8.000
7.780
7.931
69,038
+0.14(+1.80%)
Nov 11, 2021
7.990
7.990
7.750
7.790
63,815
-0.03(-0.38%)
Nov 10, 2021
7.980
7.820
7.820
57,133
-0.02(-0.23%)
Nov 09, 2021
7.830
7.855
7.750
7.838
66,536
+0.07(+0.88%)
Nov 08, 2021
7.800
7.830
7.750
7.770
141,205
-0.15(-1.89%)
Nov 05, 2021
7.850
7.920
7.830
7.920
93,198
+0.07(+0.89%)
Nov 04, 2021
7.790
7.905
7.760
7.850
91,628
+0.05(+0.64%)
Nov 03, 2021
7.750
7.880
7.740
7.800
37,007
+0.02(+0.21%)
Nov 02, 2021
7.850
7.850
7.720
7.784
81,751
-0.05(-0.59%)
Nov 01, 2021
7.800
7.830
7.750
7.830
127,436
+0.00(+0.00%)
Oct 29, 2021
7.910
7.910
7.780
7.830
56,665
-0.08(-1.07%)
Oct 28, 2021
7.880
7.970
7.880
7.915
74,003
+0.04(+0.44%)
Oct 27, 2021
7.930
7.930
7.880
7.880
215,399
-0.04(-0.51%)
Oct 26, 2021
7.910
7.920
96,896
+0.04(+0.51%)
Oct 25, 2021
7.780
7.900
7.780
7.880
67,675
+0.09(+1.16%)
Oct 22, 2021
7.830
7.849
7.740
7.790
68,271
+0.01(+0.08%)
Oct 21, 2021
7.790
7.939
7.770
7.784
65,365
+0.01(+0.17%)
Oct 20, 2021
7.800
7.820
7.720
7.770
65,243
-0.05(-0.64%)
Oct 19, 2021
7.750
7.870
7.720
7.820
73,917
-0.03(-0.38%)
Oct 18, 2021
7.700
7.870
7.700
7.850
90,920
+0.06(+0.77%)
Oct 15, 2021
7.780
7.850
7.520
7.790
102,096
+0.21(+2.77%)
Oct 14, 2021
7.600
7.690
7.580
7.580
85,490
+0.00(+0.00%)
Oct 13, 2021
7.600
7.650
7.540
7.580
54,493
+0.09(+1.20%)
Oct 12, 2021
7.740
7.750
7.458
7.490
99,557
-0.30(-3.85%)
Oct 11, 2021
7.850
7.860
7.750
7.790
47,881
+0.04(+0.52%)
Oct 08, 2021
7.670
7.780
7.660
7.750
92,819
+0.15(+1.97%)
Oct 07, 2021
7.490
7.700
7.460
7.600
114,019
+0.20(+2.70%)
Oct 06, 2021
7.280
7.420
7.270
7.400
50,033
+0.04(+0.54%)
Oct 05, 2021
7.280
7.450
7.270
7.360
118,382
+0.09(+1.24%)
Oct 04, 2021
7.400
7.550
7.250
7.270
71,155
-0.26(-3.45%)
Oct 01, 2021
7.390
7.610
7.390
7.530
75,773
-0.02(-0.26%)
Sep 30, 2021
7.530
7.650
7.530
7.550
44,554
+0.04(+0.53%)
Sep 29, 2021
7.555
7.700
7.500
7.511
45,068
-0.12(-1.57%)
Sep 28, 2021
7.770
7.770
7.500
7.630
106,396
-0.15(-1.93%)
Sep 27, 2021
7.740
7.850
7.740
7.780
61,703
+0.03(+0.38%)
Sep 24, 2021
8.020
8.020
7.590
7.751
50,659
-0.03(-0.38%)
Sep 23, 2021
7.630
7.830
7.630
7.780
57,901
-0.02(-0.26%)
Sep 22, 2021
7.830
7.830
7.710
7.800
73,646
+0.08(+1.02%)
Sep 21, 2021
7.710
7.800
7.700
7.721
122,175
+0.18(+2.40%)
Sep 20, 2021
7.750
7.770
7.500
7.540
127,394
-0.23(-2.96%)
Sep 17, 2021
7.820
7.850
7.750
7.770
35,164
-0.04(-0.52%)
Sep 16, 2021
7.690
7.860
7.690
7.811
42,735
-0.04(-0.50%)
Sep 15, 2021
7.735
7.990
7.735
7.850
62,807
+0.08(+1.09%)
Sep 14, 2021
7.715
7.850
7.670
7.765
44,401
-0.02(-0.19%)
Sep 13, 2021
7.860
7.860
7.700
7.780
86,404
-0.08(-0.95%)
Sep 10, 2021
7.815
7.930
7.790
7.855
63,184
-0.01(-0.19%)
Sep 09, 2021
7.700
7.995
7.690
7.870
183,650
+0.18(+2.34%)
Sep 08, 2021
7.860
7.860
7.650
7.690
94,680
-0.14(-1.85%)
Sep 07, 2021
7.995
8.020
7.790
7.835
109,638
-0.25(-3.03%)
Sep 03, 2021
7.990
8.100
7.880
8.080
75,692
+0.11(+1.32%)
Sep 02, 2021
8.000
8.050
7.935
7.975
79,412
+0.03(+0.44%)
Sep 01, 2021
7.940
8.000
7.920
7.940
62,620
+0.01(+0.18%)
Aug 31, 2021
7.885
7.970
7.820
7.926
57,075
+0.20(+2.54%)
Aug 30, 2021
7.600
7.750
7.600
7.730
67,914
+0.04(+0.52%)
Aug 27, 2021
7.890
7.890
7.640
7.690
60,403
+0.09(+1.18%)
Aug 26, 2021
7.750
7.870
7.580
7.600
375,834
-0.13(-1.68%)
Aug 25, 2021
7.690
7.898
7.690
7.730
81,540
+0.02(+0.26%)
Aug 24, 2021
7.800
7.800
7.640
7.710
1,923,233
+0.12(+1.65%)
Aug 23, 2021
7.600
7.660
7.550
7.585
91,524
+0.17(+2.22%)
Aug 20, 2021
7.295
7.500
7.250
7.420
109,046
+0.11(+1.50%)
Aug 19, 2021
7.270
7.455
7.100
7.310
143,719
-0.23(-2.99%)
Aug 18, 2021
7.570
7.600
7.460
7.535
145,315
+0.04(+0.47%)
Aug 17, 2021
7.550
7.665
7.500
7.500
154,442
-0.17(-2.15%)
Aug 16, 2021
7.700
7.750
7.600
7.665
73,150
-0.12(-1.48%)
Aug 13, 2021
7.930
7.930
7.750
7.780
53,323
-0.12(-1.53%)
Aug 12, 2021
7.900
8.010
7.840
7.901
64,735
+0.07(+0.91%)
Aug 11, 2021
7.960
7.960
7.750
7.830
41,202
-0.03(-0.38%)
Aug 10, 2021
7.990
7.990
7.820
7.860
79,340
-0.17(-2.12%)
Aug 09, 2021
8.095
8.337
8.010
8.030
53,115
-0.04(-0.56%)
Aug 06, 2021
8.080
8.140
8.050
8.075
48,081
-0.01(-0.06%)
Aug 05, 2021
8.000
8.140
7.980
8.080
63,936
+0.13(+1.64%)
Aug 04, 2021
7.960
8.080
7.950
7.950
83,747
-0.06(-0.75%)
Aug 03, 2021
7.950
8.140
7.950
8.010
35,441
-0.05(-0.62%)
Aug 02, 2021
8.020
8.150
8.000
8.060
87,334
+0.14(+1.75%)
Jul 30, 2021
7.930
8.000
7.920
7.921
31,532
+0.01(+0.15%)
Jul 29, 2021
8.030
8.030
7.900
7.910
71,271
-0.08(-1.00%)
Jul 28, 2021
8.000
8.000
7.860
7.990
57,337
+0.21(+2.70%)
Jul 27, 2021
8.090
8.090
7.780
7.780
85,971
-0.10(-1.29%)
Jul 26, 2021
7.850
7.900
7.850
7.882
67,610
+0.01(+0.15%)
Jul 23, 2021
7.850
7.950
7.850
7.870
77,167
-0.01(-0.13%)
Jul 22, 2021
7.880
8.000
7.860
7.880
82,967
-0.29(-3.55%)
Jul 21, 2021
8.209
8.250
8.070
8.170
122,717
-0.14(-1.68%)
Jul 20, 2021
8.270
8.320
8.090
8.310
133,447
+0.05(+0.58%)
Jul 19, 2021
8.270
8.420
8.190
8.262
93,731
-0.26(-3.02%)
Jul 16, 2021
8.600
8.600
8.490
8.520
81,891
+0.06(+0.71%)
Jul 15, 2021
8.500
8.500
8.400
8.460
84,600
+0.09(+1.08%)
Jul 14, 2021
8.390
8.400
8.290
8.370
48,971
+0.07(+0.84%)
Jul 13, 2021
8.250
8.360
8.250
8.300
46,898
-0.02(-0.24%)
Jul 12, 2021
8.210
8.320
8.190
8.320
66,603
+0.02(+0.24%)
Jul 09, 2021
8.240
8.440
8.170
8.300
48,718
+0.09(+1.10%)
Jul 08, 2021
8.300
8.300
8.180
8.210
53,598
-0.09(-1.08%)
Jul 07, 2021
8.090
8.340
8.050
8.300
77,671
-0.02(-0.24%)
Jul 06, 2021
8.280
8.440
8.270
8.320
123,140
+0.27(+3.35%)
Jul 02, 2021
8.140
8.140
8.020
8.050
47,298
-0.05(-0.62%)
Jul 01, 2021
8.000
8.110
8.000
8.100
72,572
+0.02(+0.25%)
Jun 30, 2021
8.040
8.100
8.025
8.080
85,135
-0.02(-0.25%)
Jun 29, 2021
8.000
8.100
7.930
8.100
87,138
+0.01(+0.12%)
Jun 28, 2021
8.140
8.140
8.000
8.090
80,313
-0.08(-0.98%)
Jun 25, 2021
8.135
8.200
8.100
8.170
46,815
+0.04(+0.49%)
Jun 24, 2021
8.110
8.150
8.110
8.130
58,844
+0.12(+1.50%)
Jun 23, 2021
7.900
8.070
7.900
8.010
51,015
+0.25(+3.22%)
Jun 22, 2021
7.840
7.880
7.640
7.760
72,612
-0.08(-1.02%)
Jun 21, 2021
7.850
7.900
7.750
7.840
89,533
-0.08(-1.01%)
Jun 18, 2021
8.050
8.050
7.920
7.920
50,401
-0.13(-1.63%)
Jun 17, 2021
8.050
8.095
8.010
8.051
43,205
-0.02(-0.23%)
Jun 16, 2021
8.135
8.210
8.000
8.070
46,495
-0.09(-1.10%)
Jun 15, 2021
8.132
8.210
8.120
8.160
35,702
+0.04(+0.55%)
Jun 14, 2021
8.080
8.150
8.080
8.115
95,825
-0.04(-0.43%)
Jun 11, 2021
8.110
8.220
8.100
8.150
99,933
+0.13(+1.62%)
Jun 10, 2021
7.950
8.010
7.950
8.020
59,055
+0.04(+0.50%)
Jun 09, 2021
7.930
8.010
7.930
7.980
37,426
+0.02(+0.21%)
Jun 08, 2021
8.020
8.050
7.930
7.964
285,910
+0.01(+0.17%)
Jun 07, 2021
8.040
8.040
7.900
7.950
169,172
-0.16(-2.00%)
Jun 04, 2021
8.060
8.190
8.060
8.112
114,103
+0.08(+1.02%)
Jun 03, 2021
8.180
8.180
8.000
8.030
90,830
-0.18(-2.19%)
Jun 02, 2021
8.260
8.260
8.120
8.210
246,584
-0.22(-2.61%)
Jun 01, 2021
8.290
8.430
8.290
8.430
289,257
+0.39(+4.85%)
May 28, 2021
8.140
8.140
8.020
8.040
99,745
+0.02(+0.21%)
May 27, 2021
7.970
8.110
7.970
8.024
121,038
-0.09(-1.07%)
May 26, 2021
8.140
8.150
8.080
8.110
104,107
+0.00(+0.00%)
May 25, 2021
8.090
8.180
8.040
8.110
155,045
+0.14(+1.82%)
May 24, 2021
7.930
8.000
7.900
7.965
110,982
+0.10(+1.28%)
May 21, 2021
7.830
7.960
7.830
7.864
176,629
+0.11(+1.47%)
May 20, 2021
7.540
7.820
7.540
7.750
125,916
+0.25(+3.33%)
May 19, 2021
7.450
7.500
7.400
7.500
46,297
-0.21(-2.66%)
May 18, 2021
7.600
7.710
7.540
7.705
163,946
+0.58(+8.22%)
May 17, 2021
6.990
7.170
6.980
7.120
543,888
-0.41(-5.44%)
May 14, 2021
7.450
7.820
7.450
7.530
154,516
+0.26(+3.58%)
May 13, 2021
7.210
7.370
7.180
7.270
217,941
+0.32(+4.60%)
May 12, 2021
7.120
7.250
6.850
6.950
421,898
-0.70(-9.15%)
May 11, 2021
7.810
7.810
7.450
7.650
284,379
-0.43(-5.32%)
May 10, 2021
8.120
8.230
8.050
8.080
141,787
-0.29(-3.46%)
May 07, 2021
8.420
8.480
8.300
8.370
243,885
+0.30(+3.73%)
May 06, 2021
7.910
8.069
7.790
8.069
59,978
+0.22(+2.79%)
May 05, 2021
7.790
7.940
7.630
7.850
100,609
+0.16(+2.08%)
May 04, 2021
7.560
7.690
7.480
7.690
320,507
-0.24(-3.03%)
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.