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
Playags Inc
(NY:
AGS
)
8.648
+0.008 (+0.10%)
Streaming Delayed Price
Updated: 10:30 AM EDT, May 2, 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
8.810
8.920
8.750
8.840
185,630
-0.06(-0.67%)
Apr 29, 2024
8.970
9.030
8.815
8.900
188,559
-0.01(-0.11%)
Apr 26, 2024
8.510
8.920
8.510
8.910
268,255
+0.43(+5.07%)
Apr 25, 2024
8.520
8.660
8.430
8.480
146,840
-0.24(-2.75%)
Apr 24, 2024
8.650
8.745
8.430
8.720
192,205
+0.04(+0.46%)
Apr 23, 2024
8.610
8.740
8.530
8.680
113,106
+0.09(+1.05%)
Apr 22, 2024
8.530
8.711
8.460
8.590
206,218
+0.11(+1.30%)
Apr 19, 2024
8.430
8.650
8.410
8.480
318,776
-0.02(-0.24%)
Apr 18, 2024
8.800
8.810
8.420
8.500
214,974
-0.26(-2.97%)
Apr 17, 2024
9.130
9.260
8.750
8.760
187,157
-0.35(-3.84%)
Apr 16, 2024
8.890
9.130
8.780
9.110
260,192
+0.24(+2.71%)
Apr 15, 2024
9.210
9.210
8.810
8.870
158,321
-0.22(-2.42%)
Apr 12, 2024
9.020
9.290
8.960
9.090
244,916
+0.04(+0.44%)
Apr 11, 2024
9.320
9.370
8.940
9.050
250,346
-0.29(-3.10%)
Apr 10, 2024
9.500
9.680
9.260
9.340
273,071
-0.34(-3.51%)
Apr 09, 2024
9.990
10.05
9.590
9.680
205,246
-0.29(-2.91%)
Apr 08, 2024
9.460
10.14
9.320
9.970
588,815
+0.66(+7.09%)
Apr 05, 2024
8.830
9.580
8.600
9.310
859,071
+0.83(+9.79%)
Apr 04, 2024
8.890
8.890
8.470
8.480
183,584
-0.30(-3.42%)
Apr 03, 2024
8.670
8.890
8.660
8.780
202,739
-0.01(-0.11%)
Apr 02, 2024
8.980
9.000
8.730
8.790
187,497
-0.26(-2.87%)
Apr 01, 2024
8.980
9.070
8.790
9.050
283,506
+0.07(+0.78%)
Mar 28, 2024
8.900
9.010
8.780
8.980
241,089
+0.12(+1.35%)
Mar 27, 2024
8.750
8.860
8.600
8.860
208,855
+0.16(+1.84%)
Mar 26, 2024
8.740
8.780
8.600
8.700
184,643
+0.03(+0.35%)
Mar 25, 2024
8.830
8.850
8.640
8.670
150,701
-0.13(-1.48%)
Mar 22, 2024
9.000
9.000
8.720
8.800
198,050
-0.20(-2.22%)
Mar 21, 2024
9.000
9.150
8.920
9.000
221,913
+0.05(+0.56%)
Mar 20, 2024
8.640
9.085
8.580
8.950
248,703
+0.32(+3.71%)
Mar 19, 2024
8.450
8.700
8.397
8.630
168,665
+0.13(+1.53%)
Mar 18, 2024
8.560
8.590
8.420
8.500
123,597
-0.01(-0.12%)
Mar 15, 2024
8.620
8.740
8.430
8.510
313,655
-0.18(-2.07%)
Mar 14, 2024
8.800
8.870
8.540
8.690
184,769
-0.23(-2.58%)
Mar 13, 2024
8.840
9.010
8.820
8.920
273,863
+0.03(+0.34%)
Mar 12, 2024
8.950
9.040
8.870
8.890
202,969
-0.07(-0.78%)
Mar 11, 2024
8.940
9.110
8.840
8.960
174,164
-0.03(-0.33%)
Mar 08, 2024
9.630
9.770
8.950
8.990
342,941
-0.61(-6.35%)
Mar 07, 2024
9.170
9.720
9.040
9.600
465,345
+0.52(+5.73%)
Mar 06, 2024
9.090
9.530
8.580
9.080
899,957
-0.12(-1.30%)
Mar 05, 2024
8.940
9.250
8.890
9.200
255,409
+0.19(+2.11%)
Mar 04, 2024
9.200
9.285
8.940
9.010
256,753
-0.12(-1.31%)
Mar 01, 2024
9.290
9.350
9.020
9.130
362,247
-0.15(-1.62%)
Feb 29, 2024
9.430
9.430
9.205
9.280
285,076
+0.01(+0.11%)
Feb 28, 2024
9.210
9.410
9.160
9.270
203,457
-0.03(-0.32%)
Feb 27, 2024
9.230
9.469
9.130
9.300
324,170
+0.15(+1.64%)
Feb 26, 2024
9.300
9.450
9.150
9.150
366,662
-0.20(-2.14%)
Feb 23, 2024
9.200
9.420
9.170
9.350
165,728
+0.13(+1.41%)
Feb 22, 2024
9.090
9.270
9.060
9.220
271,778
+0.13(+1.43%)
Feb 21, 2024
9.050
9.215
8.905
9.090
328,056
-0.01(-0.11%)
Feb 20, 2024
9.160
9.260
9.020
9.100
262,877
-0.13(-1.41%)
Feb 16, 2024
9.460
9.465
9.190
9.230
392,598
-0.39(-4.05%)
Feb 15, 2024
9.750
9.820
9.530
9.620
306,306
-0.10(-1.03%)
Feb 14, 2024
9.320
9.720
9.230
9.720
347,983
+0.54(+5.88%)
Feb 13, 2024
9.060
9.280
8.980
9.180
780,867
-0.18(-1.92%)
Feb 12, 2024
9.030
9.400
9.030
9.360
232,710
+0.32(+3.54%)
Feb 09, 2024
8.970
9.100
8.930
9.040
220,120
+0.12(+1.35%)
Feb 08, 2024
8.900
9.170
8.810
8.920
406,573
+0.12(+1.36%)
Feb 07, 2024
8.810
8.840
8.680
8.800
291,714
-0.03(-0.34%)
Feb 06, 2024
8.750
9.020
8.700
8.830
249,428
+0.24(+2.79%)
Feb 05, 2024
8.700
8.769
8.570
8.590
252,546
-0.24(-2.72%)
Feb 02, 2024
8.750
9.040
8.695
8.830
420,028
-0.08(-0.90%)
Feb 01, 2024
8.710
8.920
8.630
8.910
290,290
+0.20(+2.30%)
Jan 31, 2024
8.950
8.950
8.660
8.710
243,415
-0.24(-2.68%)
Jan 30, 2024
9.080
9.460
8.885
8.950
601,284
-0.04(-0.44%)
Jan 29, 2024
8.610
8.990
8.470
8.990
832,195
+0.72(+8.71%)
Jan 26, 2024
8.470
8.540
8.270
8.270
124,457
-0.19(-2.25%)
Jan 25, 2024
8.370
8.460
8.300
8.460
149,118
+0.22(+2.67%)
Jan 24, 2024
8.400
8.470
8.220
8.240
348,832
-0.07(-0.84%)
Jan 23, 2024
8.350
8.430
8.260
8.310
132,472
+0.04(+0.48%)
Jan 22, 2024
8.270
8.320
8.220
8.270
195,868
+0.07(+0.85%)
Jan 19, 2024
8.140
8.270
7.970
8.200
174,153
+0.10(+1.23%)
Jan 18, 2024
8.070
8.140
7.980
8.100
218,102
+0.06(+0.75%)
Jan 17, 2024
7.790
8.080
7.760
8.040
273,947
+0.14(+1.77%)
Jan 16, 2024
7.660
7.910
7.618
7.900
227,237
+0.16(+2.07%)
Jan 12, 2024
7.750
7.850
7.620
7.740
238,686
+0.12(+1.57%)
Jan 11, 2024
7.770
7.770
7.570
7.620
287,458
-0.15(-1.93%)
Jan 10, 2024
7.790
7.880
7.730
7.770
244,811
-0.04(-0.51%)
Jan 09, 2024
8.010
8.080
7.620
7.810
397,037
-0.34(-4.17%)
Jan 08, 2024
8.130
8.270
8.080
8.150
444,872
+0.04(+0.49%)
Jan 05, 2024
8.040
8.230
8.030
8.110
353,185
+0.00(+0.00%)
Jan 04, 2024
8.120
8.235
8.050
8.110
304,791
+0.03(+0.37%)
Jan 03, 2024
8.170
8.355
7.930
8.080
309,409
-0.19(-2.30%)
Jan 02, 2024
8.420
8.510
8.185
8.270
300,382
-0.16(-1.90%)
Dec 29, 2023
8.640
8.660
8.430
8.430
280,656
-0.23(-2.66%)
Dec 28, 2023
8.160
8.680
8.160
8.660
309,071
+0.46(+5.61%)
Dec 27, 2023
7.730
8.245
7.730
8.200
286,483
+0.43(+5.53%)
Dec 26, 2023
7.740
7.830
7.690
7.770
101,662
+0.04(+0.52%)
Dec 22, 2023
7.830
7.890
7.620
7.730
125,705
-0.01(-0.13%)
Dec 21, 2023
7.790
7.810
7.640
7.740
111,418
+0.02(+0.26%)
Dec 20, 2023
7.780
8.090
7.700
7.720
160,062
-0.07(-0.90%)
Dec 19, 2023
7.610
7.800
7.540
7.790
278,527
+0.24(+3.18%)
Dec 18, 2023
7.560
7.670
7.460
7.550
205,425
+0.00(+0.00%)
Dec 15, 2023
7.950
7.950
7.540
7.550
411,484
-0.35(-4.43%)
Dec 14, 2023
7.980
8.170
7.770
7.900
240,847
+0.04(+0.51%)
Dec 13, 2023
7.700
8.045
7.590
7.860
413,976
+0.24(+3.15%)
Dec 12, 2023
7.660
7.670
7.490
7.620
136,868
-0.06(-0.78%)
Dec 11, 2023
7.650
7.705
7.540
7.680
137,739
+0.11(+1.45%)
Dec 08, 2023
7.560
7.675
7.450
7.570
248,129
-0.07(-0.92%)
Dec 07, 2023
7.670
7.670
7.432
7.640
232,404
-0.05(-0.65%)
Dec 06, 2023
7.910
7.950
7.560
7.690
242,680
-0.07(-0.90%)
Dec 05, 2023
7.750
7.830
7.620
7.760
136,372
+0.05(+0.65%)
Dec 04, 2023
7.850
7.960
7.690
7.710
223,823
-0.16(-2.03%)
Dec 01, 2023
7.700
7.950
7.640
7.870
192,632
+0.22(+2.88%)
Nov 30, 2023
7.750
7.750
7.605
7.650
150,526
-0.07(-0.91%)
Nov 29, 2023
7.790
7.820
7.580
7.720
290,489
+0.06(+0.78%)
Nov 28, 2023
7.480
7.740
7.370
7.660
219,996
+0.22(+2.96%)
Nov 27, 2023
7.420
7.480
7.320
7.440
171,180
-0.03(-0.40%)
Nov 24, 2023
7.390
7.505
7.210
7.470
133,184
+0.05(+0.67%)
Nov 22, 2023
7.530
7.700
7.410
7.420
314,128
-0.03(-0.40%)
Nov 21, 2023
7.290
7.480
7.250
7.450
181,043
+0.10(+1.36%)
Nov 20, 2023
7.300
7.440
7.270
7.350
122,215
+0.05(+0.68%)
Nov 17, 2023
7.250
7.310
7.105
7.300
234,557
+0.10(+1.39%)
Nov 16, 2023
7.380
7.380
7.150
7.200
255,778
-0.02(-0.28%)
Nov 15, 2023
7.540
7.650
7.165
7.220
441,570
-0.37(-4.87%)
Nov 14, 2023
7.260
7.590
7.220
7.590
350,561
+0.54(+7.66%)
Nov 13, 2023
7.110
7.220
6.990
7.050
172,893
-0.12(-1.67%)
Nov 10, 2023
7.030
7.380
6.988
7.170
264,845
+0.05(+0.70%)
Nov 09, 2023
7.040
7.140
6.760
7.120
344,432
+0.04(+0.56%)
Nov 08, 2023
7.440
8.000
6.840
7.080
871,543
-1.19(-14.39%)
Nov 07, 2023
7.870
8.300
7.850
8.270
537,590
+0.39(+4.95%)
Nov 06, 2023
7.770
7.940
7.674
7.880
309,767
+0.11(+1.42%)
Nov 03, 2023
7.460
7.860
7.411
7.770
370,949
+0.42(+5.71%)
Nov 02, 2023
7.390
7.550
7.242
7.350
211,091
+0.06(+0.82%)
Nov 01, 2023
7.160
7.440
7.020
7.290
295,270
+0.15(+2.10%)
Oct 31, 2023
7.290
7.310
7.030
7.140
246,003
-0.17(-2.33%)
Oct 30, 2023
7.290
7.405
7.140
7.310
227,142
+0.12(+1.67%)
Oct 27, 2023
7.130
7.260
7.050
7.190
155,424
+0.08(+1.13%)
Oct 26, 2023
7.290
7.300
7.050
7.110
131,880
-0.20(-2.74%)
Oct 25, 2023
7.500
7.550
7.290
7.310
291,851
-0.24(-3.18%)
Oct 24, 2023
7.330
7.595
7.330
7.550
290,732
+0.23(+3.14%)
Oct 23, 2023
7.350
7.490
7.180
7.320
264,542
-0.03(-0.41%)
Oct 20, 2023
7.080
7.370
7.080
7.350
355,351
+0.29(+4.11%)
Oct 19, 2023
7.090
7.390
6.970
7.060
448,264
-0.08(-1.12%)
Oct 18, 2023
7.160
7.200
7.040
7.140
203,971
-0.11(-1.52%)
Oct 17, 2023
6.900
7.410
6.900
7.250
650,589
+0.30(+4.32%)
Oct 16, 2023
6.920
6.965
6.740
6.950
223,293
+0.16(+2.36%)
Oct 13, 2023
7.010
7.080
6.780
6.790
457,861
-0.24(-3.41%)
Oct 12, 2023
6.900
7.050
6.695
7.030
384,364
+0.11(+1.59%)
Oct 11, 2023
6.520
6.960
6.520
6.920
531,997
+0.44(+6.79%)
Oct 10, 2023
6.640
6.640
6.470
6.480
224,344
-0.12(-1.82%)
Oct 09, 2023
6.390
6.660
6.325
6.600
177,214
+0.18(+2.80%)
Oct 06, 2023
6.540
6.610
6.270
6.420
304,516
-0.19(-2.87%)
Oct 05, 2023
6.540
6.620
6.420
6.610
243,336
+0.08(+1.23%)
Oct 04, 2023
6.490
6.550
6.420
6.530
293,795
+0.02(+0.31%)
Oct 03, 2023
6.640
6.700
6.390
6.510
260,933
-0.16(-2.40%)
Oct 02, 2023
6.540
6.750
6.410
6.670
263,469
+0.15(+2.30%)
Sep 29, 2023
6.790
6.820
6.495
6.520
280,230
-0.22(-3.26%)
Sep 28, 2023
6.810
6.850
6.720
6.740
118,042
-0.06(-0.88%)
Sep 27, 2023
6.690
6.820
6.600
6.800
190,369
+0.25(+3.82%)
Sep 26, 2023
6.870
7.000
6.550
6.550
204,826
-0.38(-5.48%)
Sep 25, 2023
6.970
6.950
6.820
6.930
208,726
-0.08(-1.14%)
Sep 22, 2023
7.050
7.130
6.995
7.010
148,528
+0.01(+0.14%)
Sep 21, 2023
7.010
7.090
6.950
7.000
120,080
-0.09(-1.27%)
Sep 20, 2023
7.060
7.190
7.060
7.090
132,969
+0.05(+0.71%)
Sep 19, 2023
6.950
7.100
6.850
7.040
203,229
+0.09(+1.29%)
Sep 18, 2023
6.920
7.020
6.720
6.950
247,621
+0.00(+0.00%)
Sep 15, 2023
6.890
7.020
6.810
6.950
501,068
+0.02(+0.29%)
Sep 14, 2023
6.750
7.050
6.750
6.930
460,949
+0.28(+4.21%)
Sep 13, 2023
6.760
6.760
6.440
6.650
219,546
-0.11(-1.63%)
Sep 12, 2023
6.700
6.820
6.695
6.760
146,602
+0.05(+0.75%)
Sep 11, 2023
6.920
6.930
6.670
6.710
152,831
-0.13(-1.90%)
Sep 08, 2023
6.670
6.860
6.620
6.840
199,117
+0.15(+2.24%)
Sep 07, 2023
6.700
6.820
6.470
6.690
270,296
+0.11(+1.67%)
Sep 06, 2023
6.540
6.600
6.430
6.580
159,481
+0.02(+0.30%)
Sep 05, 2023
6.620
6.620
6.330
6.560
207,916
-0.17(-2.53%)
Sep 01, 2023
6.870
6.902
6.720
6.730
153,753
-0.10(-1.46%)
Aug 31, 2023
6.700
6.870
6.620
6.830
217,798
+0.13(+1.94%)
Aug 30, 2023
6.650
6.715
6.610
6.700
170,538
+0.04(+0.60%)
Aug 29, 2023
6.550
6.770
6.490
6.660
193,716
+0.13(+1.99%)
Aug 28, 2023
6.470
6.660
6.470
6.530
161,764
+0.09(+1.40%)
Aug 25, 2023
6.480
6.555
6.375
6.440
212,291
+0.01(+0.16%)
Aug 24, 2023
6.380
6.520
6.350
6.430
155,127
-0.01(-0.16%)
Aug 23, 2023
6.450
6.490
6.410
6.440
147,411
-0.05(-0.77%)
Aug 22, 2023
6.680
6.740
6.410
6.490
176,527
-0.20(-2.99%)
Aug 21, 2023
6.970
6.980
6.670
6.690
217,174
-0.26(-3.74%)
Aug 18, 2023
6.680
6.985
6.660
6.950
271,623
+0.16(+2.36%)
Aug 17, 2023
6.830
6.910
6.725
6.790
232,238
-0.03(-0.44%)
Aug 16, 2023
6.950
7.050
6.810
6.820
154,330
-0.14(-2.01%)
Aug 15, 2023
6.990
7.080
6.810
6.960
351,773
-0.08(-1.14%)
Aug 14, 2023
7.280
7.370
6.890
7.040
662,421
-0.39(-5.25%)
Aug 11, 2023
7.350
7.640
7.310
7.430
428,319
+0.03(+0.41%)
Aug 10, 2023
7.690
7.740
7.260
7.400
373,586
-0.35(-4.52%)
Aug 09, 2023
7.800
7.860
7.670
7.750
259,088
-0.11(-1.40%)
Aug 08, 2023
7.890
7.890
7.384
7.860
461,604
-0.15(-1.87%)
Aug 07, 2023
8.200
8.280
7.800
8.010
945,464
+0.07(+0.88%)
Aug 04, 2023
7.000
8.080
7.000
7.940
1,559,125
+1.11(+16.25%)
Aug 03, 2023
6.750
6.890
6.540
6.830
355,904
+0.12(+1.79%)
Aug 02, 2023
6.920
6.960
6.705
6.710
219,990
-0.21(-3.03%)
Aug 01, 2023
6.660
6.920
6.590
6.920
263,022
+0.30(+4.53%)
Jul 31, 2023
6.620
6.670
6.550
6.620
176,657
+0.00(+0.00%)
Jul 28, 2023
6.550
6.630
6.480
6.620
218,016
+0.14(+2.16%)
Jul 27, 2023
6.580
6.620
6.450
6.480
146,499
-0.07(-1.07%)
Jul 26, 2023
6.480
6.600
6.420
6.550
204,066
+0.07(+1.08%)
Jul 25, 2023
6.500
6.560
6.395
6.480
300,051
-0.02(-0.31%)
Jul 24, 2023
6.600
6.680
6.471
6.500
177,904
-0.09(-1.37%)
Jul 21, 2023
6.670
6.670
6.520
6.590
301,131
+0.01(+0.15%)
Jul 20, 2023
6.720
6.720
6.495
6.580
142,725
-0.12(-1.79%)
Jul 19, 2023
6.610
6.715
6.520
6.700
196,876
+0.11(+1.67%)
Jul 18, 2023
6.520
6.700
6.510
6.590
268,483
+0.09(+1.38%)
Jul 17, 2023
6.250
6.720
6.230
6.500
525,011
+0.23(+3.67%)
Jul 14, 2023
6.310
6.345
6.040
6.270
306,244
-0.05(-0.79%)
Jul 13, 2023
6.370
6.500
6.215
6.320
363,457
+0.06(+0.96%)
Jul 12, 2023
5.940
6.300
5.900
6.260
332,825
+0.44(+7.56%)
Jul 11, 2023
5.800
5.960
5.720
5.820
407,204
+0.02(+0.34%)
Jul 10, 2023
5.410
5.810
5.410
5.800
789,988
+0.34(+6.23%)
Jul 07, 2023
5.260
5.500
5.260
5.460
444,877
+0.23(+4.40%)
Jul 06, 2023
5.250
5.300
5.096
5.230
293,013
-0.12(-2.24%)
Jul 05, 2023
5.650
5.650
5.320
5.350
266,774
-0.31(-5.48%)
Jul 03, 2023
5.620
5.695
5.590
5.660
149,194
+0.01(+0.18%)
Jun 30, 2023
5.700
5.770
5.620
5.650
239,323
+0.05(+0.89%)
Jun 29, 2023
5.550
5.625
5.440
5.600
214,601
+0.07(+1.27%)
Jun 28, 2023
5.600
5.670
5.500
5.530
223,583
-0.13(-2.30%)
Jun 27, 2023
5.720
5.770
5.610
5.660
420,543
-0.04(-0.70%)
Jun 26, 2023
5.410
5.750
5.400
5.700
417,121
+0.32(+5.95%)
Jun 23, 2023
5.430
5.520
5.320
5.380
5,823,584
-0.16(-2.89%)
Jun 22, 2023
5.570
5.660
5.450
5.540
378,323
-0.01(-0.18%)
Jun 21, 2023
5.490
5.650
5.490
5.550
374,496
-0.03(-0.54%)
Jun 20, 2023
5.250
5.640
5.230
5.580
470,140
+0.29(+5.48%)
Jun 16, 2023
5.780
5.780
5.290
5.290
613,044
-0.46(-8.00%)
Jun 15, 2023
5.870
5.960
5.615
5.750
295,117
+0.38(+7.08%)
May 08, 2023
5.360
5.460
5.260
5.370
376,929
+0.05(+0.94%)
May 05, 2023
5.090
5.360
5.000
5.320
496,652
+0.30(+5.98%)
May 04, 2023
5.180
5.210
4.970
5.020
344,004
-0.21(-4.02%)
May 03, 2023
5.250
5.400
5.120
5.230
410,153
-0.02(-0.38%)
May 02, 2023
5.380
5.430
5.170
5.250
316,097
-0.15(-2.78%)
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.