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
Akoustis Technologies Inc
(NQ:
AKTS
)
0.3562
-0.0417 (-10.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
2.880
2.890
2.805
2.850
476,552
-0.12(-4.04%)
Apr 27, 2023
2.920
2.980
2.830
2.970
388,513
+0.07(+2.41%)
Apr 26, 2023
2.880
2.990
2.810
2.900
432,798
+0.02(+0.87%)
Apr 25, 2023
3.090
3.140
2.840
2.875
488,311
-0.25(-7.85%)
Apr 24, 2023
3.330
3.330
3.120
3.120
252,570
-0.21(-6.31%)
Apr 21, 2023
3.350
3.390
3.290
3.330
317,252
-0.03(-0.89%)
Apr 20, 2023
3.400
3.470
3.240
3.360
1,008,086
-0.08(-2.33%)
Apr 19, 2023
3.360
3.460
3.311
3.440
644,667
+0.02(+0.58%)
Apr 18, 2023
3.450
3.479
3.348
3.420
688,909
-0.01(-0.29%)
Apr 17, 2023
3.190
3.440
3.190
3.430
570,100
+0.25(+7.86%)
Apr 14, 2023
3.330
3.350
3.110
3.180
318,296
-0.15(-4.50%)
Apr 13, 2023
3.120
3.330
3.120
3.330
287,390
+0.21(+6.73%)
Apr 12, 2023
3.240
3.270
3.085
3.120
249,323
-0.06(-1.89%)
Apr 11, 2023
3.220
3.315
3.170
3.180
364,409
-0.03(-0.93%)
Apr 10, 2023
3.070
3.245
3.010
3.210
383,637
+0.13(+4.22%)
Apr 06, 2023
2.800
3.145
2.735
3.080
731,022
+0.27(+9.61%)
Apr 05, 2023
2.900
2.985
2.740
2.810
422,183
-0.12(-4.10%)
Apr 04, 2023
3.110
3.120
2.910
2.930
325,760
-0.17(-5.48%)
Apr 03, 2023
3.080
3.130
2.970
3.100
496,919
+0.02(+0.65%)
Mar 31, 2023
3.000
3.120
2.950
3.080
439,897
+0.09(+3.01%)
Mar 30, 2023
3.000
3.060
2.950
2.990
388,990
+0.07(+2.40%)
Mar 29, 2023
2.770
2.945
2.770
2.920
469,600
+0.17(+6.18%)
Mar 28, 2023
2.770
2.780
2.630
2.750
729,816
-0.06(-2.14%)
Mar 27, 2023
2.900
2.905
2.800
2.810
462,877
-0.08(-2.77%)
Mar 24, 2023
2.790
2.900
2.775
2.890
475,973
+0.09(+3.21%)
Mar 23, 2023
2.950
2.950
2.740
2.800
745,589
-0.02(-0.71%)
Mar 22, 2023
2.880
3.045
2.820
2.820
602,882
-0.08(-2.76%)
Mar 21, 2023
2.860
2.945
2.750
2.900
679,641
+0.17(+6.23%)
Mar 20, 2023
2.930
2.930
2.665
2.730
1,082,009
-0.19(-6.51%)
Mar 17, 2023
3.170
3.200
2.920
2.920
2,457,291
-0.28(-8.75%)
Mar 16, 2023
3.130
3.230
3.020
3.200
734,845
+0.03(+0.95%)
Mar 15, 2023
3.110
3.210
3.000
3.170
693,638
-0.10(-3.06%)
Mar 14, 2023
3.450
3.480
3.215
3.270
772,877
+0.10(+3.15%)
Mar 13, 2023
3.120
3.220
3.010
3.170
877,021
-0.02(-0.63%)
Mar 10, 2023
3.660
3.730
3.130
3.190
1,058,618
-0.50(-13.55%)
Mar 09, 2023
3.830
3.930
3.680
3.690
713,273
-0.15(-3.91%)
Mar 08, 2023
3.710
3.850
3.660
3.840
461,649
+0.14(+3.78%)
Mar 07, 2023
3.690
3.705
3.574
3.700
383,741
-0.01(-0.27%)
Mar 06, 2023
3.670
3.740
3.530
3.710
539,245
+0.06(+1.64%)
Mar 03, 2023
3.510
3.680
3.455
3.650
441,364
+0.17(+4.89%)
Mar 02, 2023
3.510
3.525
3.290
3.480
738,989
-0.06(-1.69%)
Mar 01, 2023
3.770
3.770
3.530
3.540
425,262
-0.20(-5.35%)
Feb 28, 2023
3.620
3.800
3.611
3.740
779,738
+0.12(+3.31%)
Feb 27, 2023
3.680
3.760
3.535
3.620
436,636
+0.03(+0.84%)
Feb 24, 2023
3.750
3.820
3.540
3.590
570,277
-0.14(-3.75%)
Feb 23, 2023
3.680
3.780
3.600
3.730
376,677
+0.11(+3.04%)
Feb 22, 2023
3.670
3.730
3.605
3.620
466,800
-0.03(-0.82%)
Feb 21, 2023
3.810
3.930
3.640
3.650
892,243
-0.23(-6.05%)
Feb 17, 2023
3.940
3.950
3.760
3.885
665,764
-0.08(-1.89%)
Feb 16, 2023
4.130
4.140
3.950
3.960
470,937
-0.28(-6.60%)
Feb 15, 2023
4.180
4.260
4.150
4.240
346,993
+0.01(+0.24%)
Feb 14, 2023
4.060
4.310
3.940
4.230
608,463
+0.13(+3.17%)
Feb 13, 2023
4.320
4.320
4.055
4.100
766,242
-0.23(-5.31%)
Feb 10, 2023
4.370
4.500
4.320
4.330
528,331
-0.07(-1.59%)
Feb 09, 2023
4.750
4.805
4.380
4.400
740,137
-0.23(-4.97%)
Feb 08, 2023
4.810
4.955
4.570
4.630
863,064
-0.17(-3.54%)
Feb 07, 2023
4.500
4.850
4.400
4.800
1,706,319
+0.33(+7.38%)
Feb 06, 2023
4.330
4.650
4.320
4.470
1,602,182
+0.15(+3.47%)
Feb 03, 2023
3.990
4.365
3.920
4.320
1,052,210
+0.25(+6.14%)
Feb 02, 2023
4.140
4.160
3.950
4.070
1,658,948
+0.23(+5.99%)
Feb 01, 2023
3.880
3.940
3.625
3.840
1,819,162
+0.15(+4.07%)
Jan 31, 2023
3.650
3.780
3.570
3.690
1,011,292
+0.01(+0.27%)
Jan 30, 2023
3.570
3.750
3.491
3.680
931,045
+0.13(+3.66%)
Jan 27, 2023
3.500
3.600
3.420
3.550
666,810
+0.05(+1.43%)
Jan 26, 2023
3.510
3.600
3.345
3.500
839,059
+0.08(+2.34%)
Jan 25, 2023
3.330
3.450
3.180
3.420
948,669
+0.05(+1.48%)
Jan 24, 2023
3.260
3.470
3.255
3.370
1,166,762
+0.17(+5.31%)
Jan 23, 2023
3.110
3.240
3.065
3.200
1,130,794
+0.18(+5.96%)
Jan 20, 2023
2.850
3.120
2.830
3.020
4,600,724
+0.08(+2.72%)
Jan 19, 2023
2.920
3.120
2.775
2.940
2,890,218
-0.61(-17.18%)
Jan 18, 2023
3.630
3.741
3.530
3.550
347,678
-0.10(-2.74%)
Jan 17, 2023
3.710
3.760
3.640
3.650
143,717
-0.05(-1.35%)
Jan 13, 2023
3.570
3.750
3.570
3.700
220,151
+0.05(+1.37%)
Jan 12, 2023
3.400
3.685
3.350
3.650
347,367
+0.26(+7.67%)
Jan 11, 2023
3.260
3.400
3.200
3.390
401,281
+0.13(+3.99%)
Jan 10, 2023
2.980
3.275
2.980
3.260
319,392
+0.21(+6.89%)
Jan 09, 2023
2.940
3.200
2.940
3.050
507,808
+0.20(+7.02%)
Jan 06, 2023
2.740
2.870
2.620
2.850
443,079
+0.15(+5.56%)
Jan 05, 2023
2.920
2.940
2.650
2.700
648,967
-0.22(-7.53%)
Jan 04, 2023
2.870
2.950
2.820
2.920
300,400
+0.13(+4.66%)
Jan 03, 2023
2.850
2.950
2.720
2.790
218,665
-0.03(-1.06%)
Dec 30, 2022
2.700
2.930
2.700
2.820
590,410
+0.03(+1.08%)
Dec 29, 2022
2.750
2.870
2.680
2.790
540,658
+0.10(+3.72%)
Dec 28, 2022
2.430
2.760
2.430
2.690
875,851
+0.29(+12.08%)
Dec 27, 2022
2.500
2.500
2.350
2.400
638,026
-0.08(-3.23%)
Dec 23, 2022
2.580
2.585
2.440
2.480
483,021
-0.13(-4.98%)
Dec 22, 2022
2.760
2.780
2.530
2.610
399,900
-0.23(-8.10%)
Dec 21, 2022
2.840
2.980
2.785
2.840
270,503
+0.01(+0.35%)
Dec 20, 2022
2.800
2.930
2.780
2.830
276,454
-0.00(-0.18%)
Dec 19, 2022
3.140
3.190
2.805
2.835
407,154
-0.33(-10.28%)
Dec 16, 2022
3.330
3.380
3.120
3.160
739,345
-0.21(-6.23%)
Dec 15, 2022
3.400
3.420
3.270
3.370
461,181
-0.08(-2.32%)
Dec 14, 2022
3.510
3.595
3.420
3.450
227,239
-0.05(-1.43%)
Dec 13, 2022
3.600
3.740
3.440
3.500
172,440
+0.07(+2.04%)
Dec 12, 2022
3.440
3.530
3.400
3.430
148,505
-0.03(-0.87%)
Dec 09, 2022
3.510
3.530
3.410
3.460
156,920
-0.05(-1.42%)
Dec 08, 2022
3.480
3.570
3.430
3.510
239,468
+0.03(+0.86%)
Dec 07, 2022
3.530
3.640
3.430
3.480
233,459
-0.09(-2.52%)
Dec 06, 2022
3.650
3.680
3.540
3.570
230,954
-0.11(-2.99%)
Dec 05, 2022
3.680
3.710
3.610
3.680
253,693
-0.06(-1.60%)
Dec 02, 2022
3.570
3.800
3.570
3.740
269,642
+0.05(+1.36%)
Dec 01, 2022
3.830
3.960
3.680
3.690
188,878
-0.11(-2.89%)
Nov 30, 2022
3.650
3.870
3.625
3.800
295,257
+0.17(+4.68%)
Nov 29, 2022
3.640
3.750
3.595
3.630
269,116
-0.04(-1.09%)
Nov 28, 2022
3.580
3.690
3.510
3.670
240,859
+0.03(+0.82%)
Nov 25, 2022
3.520
3.650
3.490
3.640
59,606
+0.10(+2.82%)
Nov 23, 2022
3.440
3.583
3.430
3.540
139,965
+0.07(+2.02%)
Nov 22, 2022
3.570
3.620
3.345
3.470
277,168
-0.10(-2.80%)
Nov 21, 2022
3.600
3.650
3.450
3.570
489,236
-0.03(-0.83%)
Nov 18, 2022
3.790
3.790
3.590
3.600
337,710
-0.08(-2.17%)
Nov 17, 2022
3.640
3.715
3.500
3.680
366,434
-0.08(-2.13%)
Nov 16, 2022
3.750
3.810
3.590
3.760
700,548
-0.09(-2.34%)
Nov 15, 2022
3.610
3.980
3.610
3.850
358,080
+0.28(+7.84%)
Nov 14, 2022
3.620
3.687
3.470
3.570
652,514
-0.03(-0.83%)
Nov 11, 2022
3.450
3.690
3.450
3.600
363,373
+0.15(+4.35%)
Nov 10, 2022
3.360
3.510
3.310
3.450
512,703
+0.33(+10.58%)
Nov 09, 2022
3.120
3.180
3.080
3.120
227,039
-0.05(-1.58%)
Nov 08, 2022
3.180
3.290
3.110
3.170
233,972
-0.02(-0.63%)
Nov 07, 2022
3.200
3.360
3.140
3.190
339,553
+0.00(+0.00%)
Nov 04, 2022
3.240
3.330
3.030
3.190
355,519
+0.04(+1.11%)
Nov 03, 2022
3.180
3.250
3.110
3.155
253,624
-0.03(-0.79%)
Nov 02, 2022
3.420
3.445
3.180
3.180
300,921
-0.24(-7.02%)
Nov 01, 2022
3.430
3.545
3.370
3.420
528,860
+0.09(+2.70%)
Oct 31, 2022
3.300
3.380
3.150
3.330
410,073
+0.05(+1.52%)
Oct 28, 2022
3.280
3.330
3.180
3.280
338,786
+0.06(+1.86%)
Oct 27, 2022
3.220
3.335
3.120
3.220
466,130
+0.08(+2.55%)
Oct 26, 2022
2.940
3.270
2.930
3.140
633,278
+0.19(+6.44%)
Oct 25, 2022
2.520
2.970
2.520
2.950
1,398,346
+0.41(+16.14%)
Oct 24, 2022
2.490
2.560
2.390
2.540
369,210
+0.08(+3.25%)
Oct 21, 2022
2.350
2.480
2.280
2.460
311,673
+0.12(+5.13%)
Oct 20, 2022
2.450
2.520
2.300
2.340
537,757
-0.14(-5.65%)
Oct 19, 2022
2.600
2.600
2.455
2.480
356,081
-0.18(-6.77%)
Oct 18, 2022
2.700
2.790
2.550
2.660
488,144
+0.09(+3.50%)
Oct 17, 2022
2.510
2.650
2.490
2.570
427,638
+0.16(+6.64%)
Oct 14, 2022
2.480
2.535
2.395
2.410
306,925
-0.06(-2.43%)
Oct 13, 2022
2.400
2.470
2.305
2.470
1,034,681
+0.06(+2.49%)
Oct 12, 2022
2.490
2.500
2.340
2.410
1,145,098
-0.09(-3.60%)
Oct 11, 2022
2.600
2.660
2.420
2.500
868,422
-0.06(-2.34%)
Oct 10, 2022
2.890
2.890
2.530
2.560
815,308
-0.27(-9.54%)
Oct 07, 2022
2.890
2.910
2.790
2.830
286,457
-0.13(-4.39%)
Oct 06, 2022
3.050
3.185
2.940
2.960
245,671
-0.14(-4.52%)
Oct 05, 2022
3.050
3.155
2.880
3.100
345,248
+0.01(+0.32%)
Oct 04, 2022
3.110
3.290
2.987
3.090
678,458
+0.03(+0.98%)
Oct 03, 2022
2.990
3.100
2.895
3.060
411,462
+0.09(+3.03%)
Sep 30, 2022
2.830
3.080
2.770
2.970
612,497
+0.13(+4.58%)
Sep 29, 2022
3.000
3.000
2.790
2.840
329,997
-0.21(-6.89%)
Sep 28, 2022
3.000
3.083
2.920
3.050
511,430
+0.05(+1.67%)
Sep 27, 2022
3.110
3.175
2.940
3.000
445,339
-0.05(-1.64%)
Sep 26, 2022
3.000
3.130
2.975
3.050
298,839
+0.05(+1.67%)
Sep 23, 2022
3.040
3.040
2.950
3.000
697,986
-0.08(-2.60%)
Sep 22, 2022
3.330
3.425
3.055
3.080
596,868
-0.25(-7.51%)
Sep 21, 2022
3.510
3.540
3.310
3.330
439,866
-0.18(-5.13%)
Sep 20, 2022
3.550
3.630
3.500
3.510
346,896
-0.06(-1.68%)
Sep 19, 2022
3.680
3.710
3.550
3.570
256,701
-0.16(-4.29%)
Sep 16, 2022
3.800
3.846
3.590
3.730
562,795
-0.15(-3.87%)
Sep 15, 2022
3.790
4.020
3.765
3.880
378,709
+0.06(+1.57%)
Sep 14, 2022
3.670
3.820
3.665
3.820
351,017
+0.20(+5.52%)
Sep 13, 2022
3.780
3.860
3.530
3.620
634,675
-0.35(-8.82%)
Sep 12, 2022
4.130
4.400
3.850
3.970
634,013
-0.46(-10.38%)
Sep 09, 2022
4.250
4.460
4.210
4.430
265,932
+0.18(+4.24%)
Sep 08, 2022
4.090
4.307
4.030
4.250
201,587
+0.11(+2.66%)
Sep 07, 2022
3.800
4.150
3.790
4.140
313,259
+0.31(+8.09%)
Sep 06, 2022
4.010
4.070
3.810
3.830
375,575
-0.27(-6.59%)
Sep 02, 2022
4.320
4.390
4.080
4.100
253,818
-0.18(-4.21%)
Sep 01, 2022
4.220
4.310
4.130
4.280
391,843
-0.10(-2.28%)
Aug 31, 2022
4.410
4.440
4.290
4.380
287,782
+0.01(+0.23%)
Aug 30, 2022
4.450
4.580
4.295
4.370
202,789
-0.11(-2.46%)
Aug 29, 2022
4.560
4.650
4.460
4.480
262,865
-0.11(-2.40%)
Aug 26, 2022
4.850
4.880
4.550
4.590
268,170
-0.28(-5.75%)
Aug 25, 2022
4.850
4.880
4.730
4.870
167,035
+0.04(+0.83%)
Aug 24, 2022
4.830
5.010
4.730
4.830
290,321
+0.08(+1.68%)
Aug 23, 2022
4.620
4.870
4.620
4.750
151,652
+0.10(+2.15%)
Aug 22, 2022
4.620
4.660
4.495
4.650
239,878
-0.11(-2.31%)
Aug 19, 2022
4.780
4.800
4.610
4.760
228,782
-0.13(-2.66%)
Aug 18, 2022
4.680
4.920
4.649
4.890
164,114
+0.17(+3.60%)
Aug 17, 2022
5.020
5.050
4.710
4.720
238,303
-0.40(-7.81%)
Aug 16, 2022
5.190
5.190
4.925
5.120
322,428
-0.08(-1.54%)
Aug 15, 2022
5.180
5.240
5.070
5.200
336,169
-0.03(-0.57%)
Aug 12, 2022
4.930
5.240
4.930
5.230
336,483
+0.34(+6.95%)
Aug 11, 2022
5.000
5.050
4.680
4.890
512,171
-0.01(-0.20%)
Aug 10, 2022
4.520
4.940
4.520
4.900
446,014
+0.53(+12.13%)
Aug 09, 2022
4.690
4.700
4.220
4.370
374,278
-0.31(-6.62%)
Aug 08, 2022
4.830
4.876
4.570
4.680
197,566
-0.09(-1.89%)
Aug 05, 2022
4.690
4.878
4.640
4.770
166,205
+0.00(+0.00%)
Aug 04, 2022
4.590
4.780
4.546
4.770
207,541
+0.21(+4.61%)
Aug 03, 2022
4.430
4.595
4.400
4.560
195,121
+0.16(+3.64%)
Aug 02, 2022
4.300
4.590
4.300
4.400
272,657
+0.03(+0.69%)
Aug 01, 2022
4.260
4.400
4.150
4.370
233,706
+0.09(+2.10%)
Jul 29, 2022
4.080
4.405
4.030
4.280
440,728
+0.19(+4.65%)
Jul 28, 2022
4.080
4.103
3.920
4.090
223,053
+0.09(+2.25%)
Jul 27, 2022
3.850
4.000
3.830
4.000
272,615
+0.21(+5.54%)
Jul 26, 2022
3.950
3.950
3.780
3.790
175,248
-0.16(-4.05%)
Jul 25, 2022
4.120
4.130
3.890
3.950
316,195
-0.17(-4.13%)
Jul 22, 2022
4.300
4.300
4.017
4.120
213,228
-0.16(-3.74%)
Jul 21, 2022
4.150
4.410
4.120
4.280
283,402
+0.13(+3.13%)
Jul 20, 2022
3.970
4.190
3.970
4.150
255,809
+0.22(+5.60%)
Jul 19, 2022
3.670
4.000
3.660
3.930
347,756
+0.32(+8.86%)
Jul 18, 2022
3.630
3.780
3.590
3.610
233,420
+0.02(+0.56%)
Jul 15, 2022
3.490
3.600
3.360
3.590
252,404
+0.17(+4.97%)
Jul 14, 2022
3.440
3.465
3.350
3.420
252,190
-0.08(-2.29%)
Jul 13, 2022
3.370
3.535
3.335
3.500
196,307
+0.05(+1.45%)
Jul 12, 2022
3.430
3.520
3.370
3.450
153,080
+0.02(+0.58%)
Jul 11, 2022
3.590
3.590
3.417
3.430
255,578
-0.24(-6.54%)
Jul 08, 2022
3.570
3.715
3.520
3.670
253,800
+0.07(+1.94%)
Jul 07, 2022
3.610
3.735
3.570
3.600
239,865
-0.01(-0.28%)
Jul 06, 2022
3.770
3.800
3.590
3.610
235,005
-0.18(-4.75%)
Jul 05, 2022
3.510
3.800
3.429
3.790
321,889
+0.18(+4.99%)
Jul 01, 2022
3.690
3.730
3.570
3.610
200,940
-0.09(-2.43%)
Jun 30, 2022
3.570
3.770
3.510
3.700
306,698
+0.05(+1.37%)
Jun 29, 2022
3.780
3.840
3.490
3.650
449,328
-0.14(-3.69%)
Jun 28, 2022
4.080
4.110
3.770
3.790
281,552
-0.27(-6.65%)
Jun 27, 2022
4.300
4.320
4.010
4.060
348,547
-0.25(-5.80%)
Jun 24, 2022
4.270
4.310
4.090
4.310
619,672
+0.15(+3.61%)
Jun 23, 2022
4.030
4.225
4.015
4.160
573,951
+0.19(+4.79%)
Jun 22, 2022
3.660
3.970
3.623
3.970
599,438
+0.18(+4.75%)
Jun 21, 2022
3.590
3.790
3.510
3.790
581,871
+0.27(+7.67%)
Jun 17, 2022
3.380
3.590
3.340
3.520
1,524,358
+0.16(+4.76%)
Jun 16, 2022
3.350
3.469
3.250
3.360
548,410
-0.16(-4.55%)
Jun 15, 2022
3.500
3.570
3.420
3.520
638,185
+0.12(+3.53%)
Jun 14, 2022
3.570
3.600
3.280
3.400
626,963
-0.14(-3.95%)
Jun 13, 2022
3.630
3.740
3.490
3.540
584,995
-0.33(-8.53%)
Jun 10, 2022
3.990
4.020
3.850
3.870
346,996
-0.21(-5.15%)
Jun 09, 2022
4.130
4.200
4.060
4.080
298,502
-0.09(-2.16%)
Jun 08, 2022
4.360
4.450
4.150
4.170
319,641
-0.23(-5.23%)
Jun 07, 2022
4.380
4.440
4.280
4.400
313,321
-0.08(-1.79%)
Jun 06, 2022
4.230
4.660
4.230
4.480
929,788
+0.33(+7.95%)
Jun 03, 2022
4.230
4.290
4.100
4.150
248,401
-0.14(-3.26%)
Jun 02, 2022
3.910
4.310
3.910
4.290
462,778
+0.39(+10.00%)
Jun 01, 2022
4.010
4.078
3.811
3.900
514,605
-0.10(-2.50%)
May 31, 2022
4.250
4.339
3.975
4.000
627,054
-0.25(-5.88%)
May 27, 2022
3.780
4.270
3.760
4.250
712,605
+0.56(+15.18%)
May 26, 2022
3.500
3.790
3.480
3.690
564,133
+0.24(+6.96%)
May 25, 2022
3.330
3.460
3.250
3.450
433,649
+0.09(+2.68%)
May 24, 2022
3.530
3.560
3.280
3.360
520,845
-0.23(-6.41%)
May 23, 2022
3.690
3.751
3.490
3.590
490,948
-0.09(-2.45%)
May 20, 2022
3.850
3.860
3.500
3.680
549,994
-0.05(-1.34%)
May 19, 2022
3.820
3.950
3.710
3.730
537,708
-0.13(-3.37%)
May 18, 2022
4.010
4.130
3.841
3.860
350,111
-0.19(-4.69%)
May 17, 2022
3.900
4.070
3.870
4.050
517,107
+0.23(+6.02%)
May 16, 2022
3.910
3.930
3.770
3.820
498,699
-0.07(-1.80%)
May 13, 2022
3.710
3.915
3.680
3.890
508,889
+0.25(+6.87%)
May 12, 2022
3.540
3.800
3.520
3.640
801,387
+0.01(+0.28%)
May 11, 2022
3.890
3.900
3.590
3.630
1,030,394
-0.19(-4.97%)
May 10, 2022
4.000
4.080
3.650
3.820
745,509
-0.08(-2.05%)
May 09, 2022
4.180
4.260
3.870
3.900
923,457
-0.39(-9.09%)
May 06, 2022
4.340
4.505
4.245
4.290
433,781
-0.12(-2.72%)
May 05, 2022
4.640
4.670
4.310
4.410
688,471
-0.30(-6.37%)
May 04, 2022
4.470
4.750
4.290
4.710
656,765
+0.20(+4.43%)
May 03, 2022
4.450
4.545
4.290
4.510
758,259
+0.02(+0.45%)
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.