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
Quhuo Ltd ADR
(NQ:
QH
)
0.5588
+0.0137 (+2.51%)
Streaming Delayed Price
Updated: 10:02 AM EDT, May 22, 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 (%)
May 21, 2024
0.5835
0.5835
0.5410
0.5451
194,888
-0.04(-6.58%)
May 20, 2024
0.5796
0.6380
0.5605
0.5835
306,785
-0.00(-0.46%)
May 17, 2024
0.5900
0.6151
0.5710
0.5862
277,646
+0.03(+4.64%)
May 16, 2024
0.5500
0.5773
0.5450
0.5602
80,540
+0.01(+0.99%)
May 15, 2024
0.5900
0.5899
0.5400
0.5547
66,638
-0.01(-2.51%)
May 14, 2024
0.5800
0.5995
0.5557
0.5690
161,034
+0.02(+3.44%)
May 13, 2024
0.5400
0.6180
0.5306
0.5501
390,819
+0.03(+5.77%)
May 10, 2024
0.5390
0.5449
0.5200
0.5201
19,015
+0.00(+0.00%)
May 09, 2024
0.5505
0.5600
0.4801
0.5201
58,439
-0.03(-5.78%)
May 08, 2024
0.5512
0.5700
0.5503
0.5520
35,738
-0.01(-2.58%)
May 07, 2024
0.5545
0.5800
0.5545
0.5666
27,735
-0.01(-1.12%)
May 06, 2024
0.5700
0.5961
0.5550
0.5730
12,077
+0.00(+0.00%)
May 03, 2024
0.5570
0.6093
0.5570
0.5730
55,176
-0.00(-0.21%)
May 02, 2024
0.5550
0.5863
0.5500
0.5742
41,006
+0.00(+0.74%)
May 01, 2024
0.5480
0.5800
0.5480
0.5700
16,379
-0.00(-0.02%)
Apr 30, 2024
0.5700
0.5800
0.5500
0.5701
42,101
+0.02(+2.72%)
Apr 29, 2024
0.5500
0.5870
0.5500
0.5550
34,694
+0.01(+0.91%)
Apr 26, 2024
0.5600
0.5700
0.5438
0.5500
157,914
-0.01(-1.87%)
Apr 25, 2024
0.5820
0.6089
0.5501
0.5605
144,100
-0.03(-5.00%)
Apr 24, 2024
0.5800
0.6000
0.5550
0.5900
29,949
-0.02(-2.90%)
Apr 23, 2024
0.5798
0.6076
0.5681
0.6076
45,183
+0.03(+4.79%)
Apr 22, 2024
0.6100
0.6200
0.5730
0.5798
32,805
-0.03(-4.95%)
Apr 19, 2024
0.6260
0.6300
0.5799
0.6100
43,749
-0.01(-1.41%)
Apr 18, 2024
0.6144
0.6187
0.5650
0.6187
40,568
+0.00(+0.70%)
Apr 17, 2024
0.5900
0.6380
0.5871
0.6144
200,195
+0.05(+8.36%)
Apr 16, 2024
0.5781
0.5910
0.4900
0.5670
313,023
-0.02(-3.90%)
Apr 15, 2024
0.5800
0.6158
0.5600
0.5900
158,077
+0.02(+2.61%)
Apr 12, 2024
0.5800
0.6300
0.5600
0.5750
56,913
-0.03(-4.17%)
Apr 11, 2024
0.6100
0.6199
0.5608
0.6000
92,261
+0.00(+0.00%)
Apr 10, 2024
0.6208
0.7280
0.5808
0.6000
120,198
-0.04(-6.25%)
Apr 09, 2024
0.6139
0.6725
0.5900
0.6400
100,879
+0.01(+1.75%)
Apr 08, 2024
0.5610
0.7500
0.5610
0.6290
1,505,659
+0.05(+8.49%)
Apr 05, 2024
0.5801
0.5900
0.5600
0.5798
38,416
-0.02(-3.04%)
Apr 04, 2024
0.6110
0.6225
0.5268
0.5980
308,241
+0.01(+1.34%)
Apr 03, 2024
0.6100
0.7000
0.5760
0.5901
571,937
+0.05(+8.37%)
Apr 02, 2024
0.5700
0.5750
0.5210
0.5445
154,653
-0.04(-7.07%)
Apr 01, 2024
0.6100
0.6200
0.5678
0.5859
261,479
-0.01(-1.38%)
Mar 28, 2024
0.5580
0.6700
0.6700
0.5941
4,337,090
+0.02(+3.75%)
Mar 27, 2024
0.6000
0.7200
0.5460
0.5726
961,815
-0.03(-4.57%)
Mar 26, 2024
1.320
1.330
0.3292
0.6000
10,003,918
-0.67(-52.76%)
Mar 25, 2024
1.210
1.340
1.210
1.270
36,383
+0.06(+4.96%)
Mar 22, 2024
1.240
1.240
1.210
1.210
18,472
-0.04(-2.81%)
Mar 21, 2024
1.210
1.260
1.210
1.245
10,232
+0.03(+2.05%)
Mar 20, 2024
1.240
1.240
1.210
1.220
12,921
+0.00(+0.00%)
Mar 19, 2024
1.220
1.250
1.200
1.220
15,664
+0.02(+1.67%)
Mar 18, 2024
1.210
1.260
1.200
1.200
17,272
+0.00(+0.00%)
Mar 15, 2024
1.200
1.240
1.200
1.200
3,650
+0.00(+0.00%)
Mar 14, 2024
1.250
1.280
1.200
1.200
38,446
-0.05(-4.00%)
Mar 13, 2024
1.230
1.250
1.230
1.250
16,158
+0.06(+5.04%)
Mar 12, 2024
1.230
1.230
1.180
1.190
11,118
-0.01(-0.83%)
Mar 11, 2024
1.250
1.250
1.180
1.200
6,436
-0.02(-1.64%)
Mar 08, 2024
1.200
1.254
1.200
1.220
6,420
+0.01(+0.83%)
Mar 07, 2024
1.200
1.240
1.200
1.210
12,395
+0.02(+1.68%)
Mar 06, 2024
1.175
1.220
1.175
1.190
9,277
+0.05(+4.39%)
Mar 05, 2024
1.130
1.160
1.129
1.140
11,168
+0.02(+1.79%)
Mar 04, 2024
1.140
1.250
1.105
1.120
18,585
-0.02(-1.75%)
Mar 01, 2024
1.210
1.220
1.140
1.140
21,861
-0.03(-2.56%)
Feb 29, 2024
1.200
1.235
1.170
1.170
15,471
+0.00(+0.00%)
Feb 28, 2024
1.210
1.270
1.170
1.170
5,635
-0.03(-2.50%)
Feb 27, 2024
1.260
1.260
1.170
1.200
20,767
+0.01(+0.84%)
Feb 26, 2024
1.240
1.255
1.180
1.190
15,682
+0.01(+0.85%)
Feb 23, 2024
1.200
1.260
1.160
1.180
73,665
-0.05(-4.07%)
Feb 22, 2024
1.320
1.330
1.230
1.230
12,233
-0.07(-5.38%)
Feb 21, 2024
1.320
1.360
1.280
1.300
30,570
-0.06(-4.41%)
Feb 20, 2024
1.550
1.560
1.330
1.360
91,295
-0.37(-21.39%)
Feb 16, 2024
1.290
1.730
1.260
1.730
236,316
+0.50(+40.65%)
Feb 15, 2024
1.160
1.300
1.160
1.230
69,676
+0.04(+3.80%)
Feb 14, 2024
1.250
1.280
1.090
1.185
55,755
-0.04(-3.27%)
Feb 13, 2024
1.210
1.225
1.210
1.225
2,859
-0.05(-3.92%)
Feb 12, 2024
1.234
1.319
1.234
1.275
3,330
-0.02(-1.16%)
Feb 09, 2024
1.259
1.300
1.198
1.290
35,573
+0.04(+3.28%)
Feb 08, 2024
1.110
1.250
1.110
1.249
29,202
+0.10(+8.61%)
Feb 07, 2024
1.170
1.230
1.130
1.150
3,282
-0.11(-8.72%)
Feb 06, 2024
1.130
1.260
1.080
1.260
30,761
+0.11(+9.56%)
Feb 05, 2024
1.140
1.256
1.120
1.150
3,759
-0.03(-2.54%)
Feb 02, 2024
1.230
1.250
1.170
1.180
5,213
-0.06(-5.18%)
Feb 01, 2024
1.300
1.320
1.200
1.244
3,902
-0.04(-2.77%)
Jan 31, 2024
1.270
1.301
1.250
1.280
4,653
-0.05(-3.76%)
Jan 30, 2024
1.300
1.330
1.250
1.330
12,345
+0.01(+0.76%)
Jan 29, 2024
1.240
1.320
1.220
1.320
31,994
+0.13(+10.92%)
Jan 26, 2024
1.181
1.193
1.180
1.190
2,926
+0.00(+0.00%)
Jan 25, 2024
1.244
1.260
1.168
1.190
6,432
-0.06(-4.82%)
Jan 24, 2024
1.270
1.290
1.220
1.250
11,445
+0.00(+0.02%)
Jan 23, 2024
1.230
1.350
1.230
1.250
19,077
+0.02(+1.63%)
Jan 22, 2024
1.190
1.231
1.110
1.230
22,130
+0.06(+5.13%)
Jan 19, 2024
1.030
1.223
1.030
1.170
82,815
+0.12(+11.96%)
Jan 18, 2024
1.140
1.140
1.020
1.045
23,000
-0.04(-3.24%)
Jan 17, 2024
1.150
1.150
1.050
1.080
35,037
-0.07(-6.09%)
Jan 16, 2024
1.080
1.168
1.088
1.150
57,091
+0.07(+6.48%)
Jan 12, 2024
1.030
1.230
1.000
1.080
72,162
+0.03(+2.86%)
Jan 11, 2024
1.200
1.220
1.000
1.050
106,419
-0.17(-13.58%)
Jan 10, 2024
1.230
1.230
1.200
1.215
24,335
-0.03(-2.80%)
Jan 09, 2024
1.260
1.260
1.220
1.250
19,240
-0.01(-0.79%)
Jan 08, 2024
1.250
1.300
1.210
1.260
48,569
-0.05(-3.82%)
Jan 05, 2024
1.370
1.370
1.310
1.310
34,588
-0.10(-7.09%)
Jan 04, 2024
1.420
1.420
1.320
1.410
41,968
-0.02(-1.40%)
Jan 03, 2024
1.400
1.440
1.380
1.430
16,385
-0.02(-1.38%)
Jan 02, 2024
1.450
1.510
1.400
1.450
37,316
-0.02(-1.36%)
Dec 29, 2023
1.440
1.590
1.360
1.470
257,872
+0.09(+6.52%)
Dec 28, 2023
1.300
1.440
1.294
1.380
25,407
+0.01(+0.73%)
Dec 27, 2023
1.400
1.400
1.350
1.370
12,996
-0.05(-3.52%)
Dec 26, 2023
1.360
1.450
1.360
1.420
10,657
+0.06(+4.50%)
Dec 22, 2023
1.400
1.450
1.350
1.359
12,793
-0.09(-6.29%)
Dec 21, 2023
1.410
1.520
1.390
1.450
25,296
-0.01(-0.68%)
Dec 20, 2023
1.520
1.521
1.450
1.460
9,823
-0.11(-7.01%)
Dec 19, 2023
1.530
1.680
1.509
1.570
21,812
+0.12(+8.27%)
Dec 18, 2023
1.470
1.510
1.403
1.450
4,747
-0.05(-3.33%)
Dec 15, 2023
1.450
1.645
1.400
1.500
13,954
+0.11(+7.91%)
Dec 14, 2023
1.450
1.520
1.390
1.390
11,330
-0.06(-4.14%)
Dec 13, 2023
1.540
1.570
1.400
1.450
23,982
-0.07(-4.61%)
Dec 12, 2023
1.469
1.575
1.469
1.520
2,249
-0.11(-6.75%)
Dec 11, 2023
1.720
1.720
1.410
1.630
33,076
-0.10(-5.64%)
Dec 08, 2023
1.580
1.751
1.500
1.728
38,371
+0.14(+8.78%)
Dec 07, 2023
1.650
1.690
1.450
1.588
11,451
-0.11(-6.59%)
Dec 06, 2023
1.450
1.713
1.380
1.700
105,726
+0.25(+17.24%)
Dec 05, 2023
1.420
1.450
1.350
1.450
8,330
-0.02(-1.36%)
Dec 04, 2023
1.340
1.470
1.280
1.470
44,971
+0.15(+11.36%)
Dec 01, 2023
1.320
1.370
1.250
1.320
36,507
+0.04(+3.13%)
Nov 30, 2023
1.300
1.355
1.260
1.280
18,384
-0.02(-1.54%)
Nov 29, 2023
1.260
1.320
1.260
1.300
12,265
+0.00(+0.00%)
Nov 28, 2023
1.460
1.460
1.292
1.300
19,338
-0.10(-7.14%)
Nov 27, 2023
1.440
1.600
1.350
1.400
77,188
+0.05(+3.70%)
Nov 24, 2023
1.200
1.580
1.200
1.350
144,655
+0.15(+12.50%)
Nov 22, 2023
1.200
1.212
1.170
1.200
5,145
+0.02(+1.69%)
Nov 21, 2023
1.230
1.230
1.150
1.180
19,486
-0.04(-3.59%)
Nov 20, 2023
1.220
1.224
1.060
1.224
30,316
-0.03(-2.08%)
Nov 17, 2023
1.220
1.320
1.180
1.250
9,159
-0.01(-0.79%)
Nov 16, 2023
1.220
1.270
1.220
1.260
5,674
+0.00(+0.00%)
Nov 15, 2023
1.250
1.350
1.250
1.260
13,622
-0.04(-3.08%)
Nov 14, 2023
1.260
1.300
1.210
1.300
8,276
+0.08(+6.56%)
Nov 13, 2023
1.250
1.250
1.210
1.220
3,969
+0.01(+0.83%)
Nov 10, 2023
1.220
1.250
1.150
1.210
14,858
-0.06(-4.72%)
Nov 09, 2023
1.310
1.310
1.170
1.270
35,821
-0.03(-2.31%)
Nov 08, 2023
1.340
1.370
1.300
1.300
3,971
-0.11(-7.80%)
Nov 07, 2023
1.340
1.410
1.340
1.410
2,114
+0.03(+2.17%)
Nov 06, 2023
1.478
1.478
1.335
1.380
7,372
-0.02(-1.43%)
Nov 03, 2023
1.320
1.400
1.320
1.400
10,538
+0.11(+8.53%)
Nov 02, 2023
1.270
1.350
1.270
1.290
9,553
+0.04(+2.79%)
Nov 01, 2023
1.240
1.280
1.220
1.255
4,361
+0.01(+1.21%)
Oct 31, 2023
1.310
1.310
1.240
1.240
15,231
-0.08(-6.06%)
Oct 30, 2023
1.350
1.350
1.299
1.320
3,393
-0.03(-2.22%)
Oct 27, 2023
1.430
1.430
1.270
1.350
15,587
-0.04(-2.88%)
Oct 26, 2023
1.445
1.445
1.390
1.390
6,378
-0.08(-5.44%)
Oct 25, 2023
1.410
1.470
1.380
1.470
5,491
+0.05(+3.52%)
Oct 24, 2023
1.430
1.470
1.360
1.420
9,309
+0.04(+2.90%)
Oct 23, 2023
1.300
1.470
1.300
1.380
56,013
+0.07(+5.34%)
Oct 20, 2023
1.360
1.480
1.300
1.310
45,665
-0.09(-6.43%)
Oct 19, 2023
1.440
1.440
1.260
1.400
74,499
+0.00(+0.00%)
Oct 18, 2023
1.480
1.522
1.400
1.400
12,066
-0.09(-6.04%)
Oct 17, 2023
1.490
1.560
1.448
1.490
24,954
-0.02(-1.32%)
Oct 16, 2023
1.650
1.650
1.430
1.510
52,056
-0.11(-6.79%)
Oct 13, 2023
1.470
1.620
1.453
1.620
24,069
+0.11(+7.28%)
Oct 12, 2023
1.455
1.629
1.410
1.510
112,176
+0.13(+9.42%)
Oct 11, 2023
1.370
1.450
1.310
1.380
27,028
-0.01(-0.72%)
Oct 10, 2023
1.315
1.460
1.315
1.390
16,507
+0.09(+6.92%)
Oct 09, 2023
1.270
1.340
1.270
1.300
12,594
-0.01(-0.76%)
Oct 06, 2023
1.270
1.320
1.210
1.310
49,788
+0.09(+7.38%)
Oct 05, 2023
1.230
1.274
1.220
1.220
4,598
-0.01(-0.81%)
Oct 04, 2023
1.260
1.300
1.220
1.230
11,081
-0.02(-1.60%)
Oct 03, 2023
1.252
1.335
1.220
1.250
9,503
-0.02(-1.57%)
Oct 02, 2023
1.350
1.370
1.270
1.270
37,614
-0.08(-5.93%)
Sep 29, 2023
1.400
1.420
1.350
1.350
7,070
-0.02(-1.46%)
Sep 28, 2023
1.360
1.420
1.330
1.370
23,762
+0.00(+0.00%)
Sep 27, 2023
1.370
1.370
1.360
1.370
2,427
+0.04(+3.01%)
Sep 26, 2023
1.430
1.430
1.330
1.330
5,675
-0.07(-5.00%)
Sep 25, 2023
1.370
1.400
1.400
1.400
6,269
-0.03(-2.10%)
Sep 22, 2023
1.330
1.480
1.330
1.430
15,307
+0.07(+5.15%)
Sep 21, 2023
1.390
1.410
1.280
1.360
28,200
-0.10(-6.85%)
Sep 20, 2023
1.500
1.530
1.450
1.460
13,628
-0.04(-2.67%)
Sep 19, 2023
1.520
1.520
1.500
1.500
7,200
-0.02(-1.32%)
Sep 18, 2023
1.550
1.575
1.520
1.520
11,296
-0.03(-1.94%)
Sep 15, 2023
1.670
1.670
1.540
1.550
19,200
-0.07(-4.32%)
Sep 14, 2023
1.620
1.700
1.550
1.620
55,113
+0.06(+3.85%)
Sep 13, 2023
1.550
1.630
1.460
1.560
32,647
-0.02(-1.37%)
Sep 12, 2023
1.630
1.670
1.540
1.582
52,764
-0.08(-4.72%)
Sep 11, 2023
1.680
1.730
1.650
1.660
19,751
+0.01(+0.61%)
Sep 08, 2023
1.620
1.710
1.560
1.650
26,058
-0.04(-2.37%)
Sep 07, 2023
1.570
1.700
1.450
1.690
123,871
+0.09(+5.62%)
Sep 06, 2023
1.650
1.750
1.590
1.600
78,361
-0.03(-1.84%)
Sep 05, 2023
1.640
1.665
1.530
1.630
75,546
-0.10(-5.78%)
Sep 01, 2023
2.040
2.140
1.550
1.730
372,970
-0.29(-14.14%)
Aug 31, 2023
1.600
2.100
1.510
2.015
937,755
+0.13(+6.61%)
Aug 30, 2023
1.710
1.950
1.690
1.890
64,548
+0.21(+12.50%)
Aug 29, 2023
1.570
1.740
1.560
1.680
50,805
+0.10(+6.33%)
Aug 28, 2023
1.600
1.690
1.510
1.580
50,520
+0.05(+3.27%)
Aug 25, 2023
1.540
1.550
1.520
1.530
7,811
-0.02(-1.29%)
Aug 24, 2023
1.580
1.641
1.540
1.550
32,601
-0.01(-0.64%)
Aug 23, 2023
1.610
1.630
1.550
1.560
13,872
+0.02(+1.30%)
Aug 22, 2023
1.565
1.565
1.540
1.540
9,636
-0.01(-0.65%)
Aug 21, 2023
1.540
1.570
1.540
1.550
8,421
-0.04(-2.52%)
Aug 18, 2023
1.590
1.650
1.526
1.590
17,416
-0.10(-5.92%)
Aug 17, 2023
1.574
1.690
1.520
1.690
35,358
+0.15(+9.74%)
Aug 16, 2023
1.520
1.580
1.520
1.540
15,014
-0.05(-3.14%)
Aug 15, 2023
1.730
1.730
1.530
1.590
41,965
-0.10(-5.92%)
Aug 14, 2023
1.684
1.790
1.614
1.690
30,675
+0.02(+1.20%)
Aug 11, 2023
1.650
1.700
1.640
1.670
14,147
-0.06(-3.47%)
Aug 10, 2023
1.720
1.810
1.625
1.730
20,496
+0.05(+2.98%)
Aug 09, 2023
1.750
1.760
1.650
1.680
35,879
-0.05(-2.89%)
Aug 08, 2023
1.720
1.750
1.710
1.730
17,357
-0.01(-0.57%)
Aug 07, 2023
1.780
1.800
1.700
1.740
48,311
-0.10(-5.43%)
Aug 04, 2023
1.930
1.950
1.780
1.840
57,714
-0.07(-3.66%)
Aug 03, 2023
1.870
2.030
1.860
1.910
48,089
-0.01(-0.52%)
Aug 02, 2023
1.880
1.920
1.840
1.920
15,000
+0.03(+1.59%)
Aug 01, 2023
1.970
1.970
1.850
1.890
42,663
-0.12(-5.97%)
Jul 31, 2023
1.950
2.050
1.950
2.010
24,154
+0.04(+2.03%)
Jul 28, 2023
2.050
2.060
1.910
1.970
45,996
-0.07(-3.43%)
Jul 27, 2023
2.060
2.070
1.960
2.040
10,451
+0.01(+0.49%)
Jul 26, 2023
1.940
2.060
1.900
2.030
101,832
+0.14(+7.41%)
Jul 25, 2023
1.900
1.941
1.880
1.890
11,136
+0.01(+0.53%)
Jul 24, 2023
1.810
1.920
1.810
1.880
22,441
+0.01(+0.53%)
Jul 21, 2023
1.862
1.940
1.855
1.870
26,530
-0.07(-3.61%)
Jul 20, 2023
1.950
1.980
1.880
1.940
17,703
-0.01(-0.51%)
Jul 19, 2023
1.990
2.040
1.920
1.950
16,343
+0.03(+1.56%)
Jul 18, 2023
1.910
1.940
1.890
1.920
13,312
-0.01(-0.70%)
Jul 17, 2023
1.920
1.960
1.900
1.933
12,808
+0.02(+1.23%)
Jul 14, 2023
2.110
2.120
1.900
1.910
57,491
-0.18(-8.61%)
Jul 13, 2023
1.970
2.200
1.970
2.090
56,282
+0.12(+6.09%)
Jul 12, 2023
1.950
1.990
1.950
1.970
17,678
+0.01(+0.51%)
Jul 11, 2023
1.950
2.000
1.910
1.960
21,377
+0.05(+2.62%)
Jul 10, 2023
1.940
1.970
1.910
1.910
5,476
+0.01(+0.53%)
Jul 07, 2023
1.910
2.000
1.870
1.900
47,163
+0.04(+2.15%)
Jul 06, 2023
1.870
1.910
1.800
1.860
41,395
-0.06(-3.12%)
Jul 05, 2023
2.000
2.010
1.920
1.920
29,696
-0.07(-3.52%)
Jul 03, 2023
1.960
2.025
1.910
1.990
71,156
-0.04(-1.97%)
Jun 30, 2023
2.190
2.260
1.980
2.030
28,372
-0.13(-6.02%)
Jun 29, 2023
2.030
2.170
1.980
2.160
19,200
+0.07(+3.35%)
Jun 28, 2023
1.944
2.130
1.901
2.090
25,535
+0.16(+8.29%)
Jun 27, 2023
1.940
1.975
1.880
1.930
11,903
+0.02(+1.05%)
Jun 26, 2023
2.095
2.095
1.900
1.910
40,120
-0.22(-10.33%)
Jun 23, 2023
2.150
2.210
2.010
2.130
33,281
-0.03(-1.39%)
Jun 22, 2023
2.180
2.260
2.120
2.160
30,496
-0.10(-4.42%)
Jun 21, 2023
2.190
2.316
2.180
2.260
35,129
+0.00(+0.00%)
Jun 20, 2023
2.440
2.550
2.110
2.260
123,725
-0.18(-7.38%)
Jun 16, 2023
2.110
2.440
2.030
2.440
282,221
+0.37(+17.87%)
Jun 15, 2023
1.960
2.080
1.960
2.070
26,405
+0.06(+2.99%)
Jun 14, 2023
2.090
2.180
1.900
2.010
45,645
-0.06(-2.90%)
Jun 13, 2023
1.930
2.100
1.870
2.070
34,116
+0.14(+7.25%)
Jun 12, 2023
1.920
1.990
1.860
1.930
54,981
-0.02(-1.03%)
Jun 09, 2023
2.040
2.070
1.890
1.950
58,641
-0.08(-3.94%)
Jun 08, 2023
2.070
2.170
1.980
2.030
58,600
-0.11(-5.14%)
Jun 07, 2023
2.190
2.190
2.060
2.140
49,821
-0.05(-2.28%)
Jun 06, 2023
2.090
2.200
2.040
2.190
80,774
+0.10(+4.78%)
Jun 05, 2023
2.120
2.190
2.070
2.090
39,667
-0.09(-4.13%)
Jun 02, 2023
2.030
2.200
2.030
2.180
173,206
+0.12(+5.83%)
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.