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
Augmedix Inc
(NQ:
AUGX
)
0.9181
-0.0814 (-8.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 31, 2024
1.010
1.029
0.9000
0.9181
815,735
-0.08(-8.14%)
May 30, 2024
1.090
1.110
0.9965
0.9995
842,079
-0.14(-12.32%)
May 29, 2024
1.090
1.140
1.015
1.140
786,773
+0.04(+3.64%)
May 28, 2024
1.160
1.160
1.080
1.100
515,752
-0.04(-3.51%)
May 24, 2024
1.140
1.140
1.080
1.140
713,708
+0.02(+1.79%)
May 23, 2024
1.170
1.170
1.090
1.120
494,808
-0.05(-4.27%)
May 22, 2024
1.200
1.200
1.140
1.170
708,830
-0.03(-2.50%)
May 21, 2024
1.150
1.200
1.100
1.200
755,324
+0.04(+3.45%)
May 20, 2024
1.170
1.175
1.130
1.160
1,247,341
-0.05(-4.13%)
May 17, 2024
1.180
1.210
1.150
1.210
1,039,201
-0.02(-1.63%)
May 16, 2024
1.180
1.230
1.120
1.230
1,732,549
+0.04(+3.36%)
May 15, 2024
1.160
1.220
1.100
1.190
3,486,574
+0.04(+3.93%)
May 14, 2024
1.180
1.290
0.9855
1.145
13,053,652
-1.19(-51.07%)
May 13, 2024
2.230
2.370
2.230
2.340
1,058,359
+0.11(+5.17%)
May 10, 2024
2.500
2.620
2.220
2.225
809,774
-0.27(-10.82%)
May 09, 2024
2.660
2.660
2.460
2.495
360,303
-0.11(-4.41%)
May 08, 2024
2.680
2.720
2.550
2.610
237,773
-0.11(-4.04%)
May 07, 2024
2.690
2.780
2.690
2.720
321,276
+0.02(+0.74%)
May 06, 2024
2.720
2.740
2.680
2.700
161,597
-0.01(-0.37%)
May 03, 2024
2.710
2.730
2.660
2.710
242,897
+0.05(+1.88%)
May 02, 2024
2.570
2.660
2.510
2.660
369,538
+0.13(+5.14%)
May 01, 2024
2.790
2.790
2.500
2.530
884,632
-0.18(-6.64%)
Apr 30, 2024
2.800
2.870
2.710
2.710
223,834
-0.12(-4.24%)
Apr 29, 2024
2.920
2.940
2.830
2.830
239,895
-0.02(-0.70%)
Apr 26, 2024
2.780
2.870
2.750
2.850
320,653
+0.06(+2.15%)
Apr 25, 2024
2.780
2.850
2.610
2.790
244,808
-0.06(-2.11%)
Apr 24, 2024
2.930
3.030
2.840
2.850
263,740
+0.01(+0.35%)
Apr 23, 2024
2.990
3.110
2.830
2.840
141,061
-0.15(-5.02%)
Apr 22, 2024
3.110
3.110
2.945
2.990
182,445
+0.00(+0.00%)
Apr 19, 2024
3.030
3.120
2.820
2.990
290,362
-0.02(-0.66%)
Apr 18, 2024
3.170
3.230
3.010
3.010
272,994
-0.17(-5.35%)
Apr 17, 2024
3.490
3.600
3.180
3.180
222,220
-0.27(-7.83%)
Apr 16, 2024
3.710
3.750
3.390
3.450
478,797
-0.31(-8.24%)
Apr 15, 2024
3.790
3.800
3.630
3.760
376,491
-0.05(-1.31%)
Apr 12, 2024
3.930
4.020
3.752
3.810
209,816
-0.15(-3.79%)
Apr 11, 2024
3.910
4.010
3.820
3.960
163,679
+0.11(+2.86%)
Apr 10, 2024
4.030
4.070
3.800
3.850
242,969
-0.21(-5.17%)
Apr 09, 2024
4.210
4.280
4.060
4.060
225,086
+0.04(+1.00%)
Apr 08, 2024
4.050
4.050
3.900
4.020
249,782
-0.01(-0.25%)
Apr 05, 2024
4.150
4.180
3.940
4.030
347,277
-0.15(-3.59%)
Apr 04, 2024
4.220
4.310
4.080
4.180
424,711
+0.00(+0.00%)
Apr 03, 2024
4.010
4.210
3.960
4.180
320,399
+0.16(+3.98%)
Apr 02, 2024
3.920
4.030
3.760
4.020
303,834
+0.00(+0.00%)
Apr 01, 2024
4.100
4.140
3.760
4.020
558,840
-0.07(-1.71%)
Mar 28, 2024
4.040
4.160
3.930
4.090
228,305
+0.05(+1.24%)
Mar 27, 2024
3.960
4.070
3.830
4.040
252,017
+0.12(+3.19%)
Mar 26, 2024
4.010
4.010
3.880
3.915
257,285
-0.08(-2.12%)
Mar 25, 2024
3.950
4.040
3.860
4.000
254,500
+0.04(+1.01%)
Mar 22, 2024
4.360
4.360
3.950
3.960
506,961
-0.29(-6.82%)
Mar 21, 2024
4.040
4.350
3.990
4.250
467,910
+0.22(+5.46%)
Mar 20, 2024
3.940
4.050
3.820
4.030
541,157
+0.07(+1.77%)
Mar 19, 2024
3.750
4.170
3.550
3.960
1,086,456
+0.63(+18.92%)
Mar 18, 2024
3.190
3.371
3.160
3.330
645,405
+0.13(+4.06%)
Mar 15, 2024
3.320
3.380
3.170
3.200
1,064,447
-0.09(-2.74%)
Mar 14, 2024
3.430
3.460
3.250
3.290
486,743
-0.14(-4.08%)
Mar 13, 2024
3.430
3.520
3.270
3.430
594,245
+0.01(+0.29%)
Mar 12, 2024
3.620
3.630
3.420
3.420
267,458
-0.18(-5.00%)
Mar 11, 2024
3.710
3.725
3.525
3.600
229,684
-0.08(-2.17%)
Mar 08, 2024
3.890
3.930
3.640
3.680
168,755
-0.17(-4.42%)
Mar 07, 2024
3.920
3.920
3.690
3.850
297,110
-0.02(-0.52%)
Mar 06, 2024
4.090
4.200
3.790
3.870
401,191
-0.22(-5.38%)
Mar 05, 2024
4.330
4.370
4.090
4.090
168,695
-0.28(-6.41%)
Mar 04, 2024
4.580
4.620
4.350
4.370
193,794
-0.20(-4.38%)
Mar 01, 2024
4.420
4.630
4.340
4.570
136,163
+0.17(+3.86%)
Feb 29, 2024
4.420
4.450
4.250
4.400
241,627
-0.01(-0.23%)
Feb 28, 2024
4.510
4.617
4.280
4.410
216,876
-0.11(-2.43%)
Feb 27, 2024
4.400
4.543
4.340
4.520
158,518
+0.15(+3.43%)
Feb 26, 2024
4.310
4.400
4.250
4.370
146,873
+0.06(+1.39%)
Feb 23, 2024
4.380
4.380
4.230
4.310
191,706
-0.08(-1.82%)
Feb 22, 2024
4.540
4.620
4.380
4.390
169,952
-0.15(-3.30%)
Feb 21, 2024
4.590
4.590
4.470
4.540
164,524
-0.10(-2.16%)
Feb 20, 2024
4.590
4.720
4.590
4.640
147,193
-0.04(-0.85%)
Feb 16, 2024
4.710
4.770
4.580
4.680
188,168
-0.01(-0.21%)
Feb 15, 2024
4.650
4.860
4.630
4.690
467,691
+0.09(+1.96%)
Feb 14, 2024
4.720
4.770
4.460
4.600
2,780,708
-0.10(-2.13%)
Feb 13, 2024
4.480
4.810
4.320
4.700
740,385
+0.21(+4.68%)
Feb 12, 2024
4.320
4.530
4.320
4.490
366,475
+0.15(+3.46%)
Feb 09, 2024
4.340
4.340
4.210
4.340
403,817
+0.02(+0.46%)
Feb 08, 2024
4.340
4.370
4.240
4.320
262,519
-0.06(-1.37%)
Feb 07, 2024
4.420
4.440
4.350
4.380
289,228
-0.02(-0.45%)
Feb 06, 2024
4.310
4.420
4.310
4.400
246,749
+0.07(+1.62%)
Feb 05, 2024
4.390
4.450
4.290
4.330
224,359
-0.12(-2.70%)
Feb 02, 2024
4.480
4.521
4.290
4.450
387,961
-0.06(-1.33%)
Feb 01, 2024
4.450
4.600
4.450
4.510
366,987
+0.09(+2.04%)
Jan 31, 2024
4.620
4.620
4.400
4.420
374,252
-0.18(-3.91%)
Jan 30, 2024
4.650
4.700
4.550
4.600
292,162
-0.08(-1.71%)
Jan 29, 2024
4.660
4.700
4.580
4.680
309,925
+0.07(+1.52%)
Jan 26, 2024
4.580
4.610
4.400
4.610
330,989
+0.00(+0.00%)
Jan 25, 2024
4.700
4.729
4.500
4.610
342,108
-0.09(-1.91%)
Jan 24, 2024
5.060
5.140
4.690
4.700
272,686
-0.34(-6.75%)
Jan 23, 2024
4.970
5.050
4.790
5.040
239,484
+0.08(+1.61%)
Jan 22, 2024
4.900
5.030
4.850
4.960
246,004
+0.06(+1.22%)
Jan 19, 2024
4.980
5.020
4.830
4.900
305,723
-0.04(-0.81%)
Jan 18, 2024
4.980
5.030
4.770
4.940
214,631
-0.04(-0.80%)
Jan 17, 2024
4.940
5.010
4.790
4.980
202,207
-0.03(-0.60%)
Jan 16, 2024
4.850
5.160
4.850
5.010
465,127
+0.01(+0.20%)
Jan 12, 2024
5.240
5.300
4.690
5.000
629,502
-0.21(-4.03%)
Jan 11, 2024
5.170
5.320
4.960
5.210
412,615
-0.01(-0.19%)
Jan 10, 2024
5.440
5.500
5.080
5.220
207,641
-0.21(-3.87%)
Jan 09, 2024
5.310
5.545
5.285
5.430
220,116
+0.05(+0.93%)
Jan 08, 2024
5.430
5.630
5.330
5.380
297,488
-0.18(-3.24%)
Jan 05, 2024
5.720
5.740
5.420
5.560
345,258
-0.16(-2.80%)
Jan 04, 2024
5.640
5.840
5.440
5.720
566,409
+0.02(+0.35%)
Jan 03, 2024
5.820
5.900
5.620
5.700
328,744
-0.13(-2.23%)
Jan 02, 2024
5.790
6.250
5.740
5.830
759,541
-0.02(-0.34%)
Dec 29, 2023
5.790
5.850
5.690
5.850
141,124
+0.05(+0.86%)
Dec 28, 2023
5.880
5.940
5.660
5.800
158,121
-0.09(-1.53%)
Dec 27, 2023
5.960
5.960
5.820
5.890
163,421
-0.03(-0.51%)
Dec 26, 2023
5.730
5.975
5.620
5.920
198,792
+0.21(+3.68%)
Dec 22, 2023
5.940
6.000
5.600
5.710
330,570
-0.13(-2.31%)
Dec 21, 2023
5.910
6.060
5.730
5.845
354,915
-0.08(-1.43%)
Dec 20, 2023
5.850
6.000
5.760
5.930
250,184
+0.12(+2.07%)
Dec 19, 2023
5.690
5.980
5.680
5.810
399,222
+0.13(+2.29%)
Dec 18, 2023
5.640
5.800
5.590
5.680
173,462
+0.02(+0.35%)
Dec 15, 2023
5.540
5.710
5.400
5.660
234,335
+0.04(+0.71%)
Dec 14, 2023
5.580
5.790
5.410
5.620
285,470
+0.14(+2.55%)
Dec 13, 2023
5.520
5.800
5.320
5.480
343,013
-0.03(-0.54%)
Dec 12, 2023
5.690
5.760
5.410
5.510
286,197
-0.19(-3.33%)
Dec 11, 2023
5.900
5.990
5.410
5.700
291,014
-0.20(-3.39%)
Dec 08, 2023
5.610
6.003
5.565
5.900
407,287
+0.24(+4.24%)
Dec 07, 2023
5.600
5.660
5.500
5.660
176,004
+0.17(+3.10%)
Dec 06, 2023
5.700
5.720
5.465
5.490
223,014
-0.14(-2.49%)
Dec 05, 2023
5.550
5.710
5.550
5.630
212,624
-0.01(-0.18%)
Dec 04, 2023
5.590
5.730
5.500
5.640
355,268
+0.01(+0.18%)
Dec 01, 2023
5.270
5.700
5.040
5.630
536,930
+0.35(+6.63%)
Nov 30, 2023
5.200
5.315
5.060
5.280
199,347
+0.13(+2.52%)
Nov 29, 2023
5.200
5.300
5.150
5.150
219,719
-0.04(-0.77%)
Nov 28, 2023
5.130
5.250
5.110
5.190
216,973
+0.04(+0.78%)
Nov 27, 2023
5.200
5.301
5.040
5.150
324,049
+0.04(+0.78%)
Nov 24, 2023
4.950
5.210
4.860
5.110
224,355
+0.25(+5.14%)
Nov 22, 2023
4.890
4.980
4.810
4.860
214,213
+0.04(+0.83%)
Nov 21, 2023
4.780
5.010
4.748
4.820
445,394
+0.04(+0.84%)
Nov 20, 2023
4.540
5.020
4.450
4.780
476,222
+0.29(+6.46%)
Nov 17, 2023
4.650
4.660
4.330
4.490
505,298
+0.00(+0.00%)
Nov 16, 2023
4.000
4.670
3.980
4.490
3,156,453
-0.94(-17.31%)
Nov 15, 2023
5.550
5.650
5.275
5.430
338,406
-0.17(-3.04%)
Nov 14, 2023
5.600
5.650
5.372
5.600
81,683
+0.11(+2.00%)
Nov 13, 2023
5.260
5.675
5.260
5.490
83,272
+0.18(+3.39%)
Nov 10, 2023
5.450
5.560
5.090
5.310
192,868
-0.09(-1.67%)
Nov 09, 2023
5.350
5.610
5.190
5.400
193,641
+0.10(+1.89%)
Nov 08, 2023
5.160
5.470
5.030
5.300
224,465
+0.15(+2.91%)
Nov 07, 2023
5.370
5.690
5.150
5.150
750,760
+0.60(+13.19%)
Nov 06, 2023
4.880
4.950
4.520
4.550
165,962
-0.32(-6.57%)
Nov 03, 2023
4.540
4.910
4.540
4.870
83,274
+0.31(+6.80%)
Nov 02, 2023
4.410
4.619
4.410
4.560
49,952
+0.16(+3.64%)
Nov 01, 2023
4.350
4.550
4.340
4.400
57,356
+0.00(+0.00%)
Oct 31, 2023
4.410
4.490
4.230
4.400
94,877
-0.05(-1.12%)
Oct 30, 2023
4.400
4.510
4.350
4.450
45,657
+0.11(+2.53%)
Oct 27, 2023
4.470
4.530
4.188
4.340
157,661
-0.19(-4.19%)
Oct 26, 2023
4.590
4.596
4.350
4.530
194,492
-0.06(-1.31%)
Oct 25, 2023
5.170
5.170
4.370
4.590
519,024
-0.64(-12.24%)
Oct 24, 2023
5.230
5.415
5.160
5.230
161,987
+0.00(+0.00%)
Oct 23, 2023
5.140
5.400
5.110
5.230
101,348
+0.12(+2.35%)
Oct 20, 2023
5.310
5.420
5.050
5.110
205,422
-0.27(-5.02%)
Oct 19, 2023
5.550
5.600
5.280
5.380
104,059
-0.20(-3.58%)
Oct 18, 2023
5.820
5.860
5.490
5.580
336,269
-0.14(-2.45%)
Oct 17, 2023
5.310
5.790
5.200
5.720
590,150
+0.46(+8.75%)
Oct 16, 2023
5.060
5.410
4.990
5.260
262,657
+0.21(+4.16%)
Oct 13, 2023
5.300
5.560
4.920
5.050
416,841
-0.23(-4.36%)
Oct 12, 2023
5.750
5.940
5.060
5.280
940,974
-0.42(-7.37%)
Oct 11, 2023
5.240
5.970
5.240
5.700
1,089,938
+0.40(+7.55%)
Oct 10, 2023
5.300
5.415
5.050
5.300
679,117
+0.00(+0.00%)
Oct 09, 2023
5.040
5.465
4.920
5.300
181,172
+0.25(+4.95%)
Oct 06, 2023
5.050
5.340
4.940
5.050
427,758
+0.01(+0.20%)
Oct 05, 2023
5.020
5.210
4.980
5.040
121,471
+0.06(+1.20%)
Oct 04, 2023
5.080
5.250
4.860
4.980
106,695
-0.10(-1.97%)
Oct 03, 2023
5.260
5.415
5.070
5.080
69,028
-0.18(-3.42%)
Oct 02, 2023
5.220
5.570
5.190
5.260
163,534
+0.11(+2.14%)
Sep 29, 2023
4.960
5.200
4.885
5.150
148,309
+0.18(+3.62%)
Sep 28, 2023
4.780
5.250
4.780
4.970
95,040
+0.22(+4.63%)
Sep 27, 2023
4.730
4.963
4.695
4.750
156,977
+0.01(+0.21%)
Sep 26, 2023
4.870
5.000
4.590
4.740
199,620
-0.13(-2.67%)
Sep 25, 2023
4.980
5.010
4.800
4.870
175,068
-0.09(-1.81%)
Sep 22, 2023
5.170
5.480
4.929
4.960
126,726
-0.22(-4.25%)
Sep 21, 2023
5.250
5.275
5.053
5.180
127,105
-0.07(-1.33%)
Sep 20, 2023
5.210
5.600
5.210
5.250
392,485
+0.10(+1.94%)
Sep 19, 2023
5.110
5.250
4.880
5.150
117,283
+0.05(+0.98%)
Sep 18, 2023
5.070
5.220
4.830
5.100
201,620
-0.06(-1.16%)
Sep 15, 2023
5.290
5.400
5.160
5.160
310,642
-0.13(-2.46%)
Sep 14, 2023
5.080
5.430
5.015
5.290
245,481
+0.35(+7.09%)
Sep 13, 2023
4.890
5.410
4.890
4.940
151,768
+0.00(+0.00%)
Sep 12, 2023
4.910
5.049
4.830
4.940
64,248
+0.04(+0.82%)
Sep 11, 2023
4.870
5.020
4.840
4.900
88,522
-0.02(-0.41%)
Sep 08, 2023
4.670
5.010
4.570
4.920
97,896
+0.20(+4.24%)
Sep 07, 2023
4.870
4.980
4.540
4.720
92,938
-0.15(-3.08%)
Sep 06, 2023
4.990
5.280
4.800
4.870
194,493
-0.12(-2.40%)
Sep 05, 2023
5.160
5.190
4.910
4.990
253,344
-0.03(-0.60%)
Sep 01, 2023
4.810
5.130
4.810
5.020
159,769
+0.24(+5.02%)
Aug 31, 2023
4.690
4.885
4.560
4.780
197,273
+0.12(+2.58%)
Aug 30, 2023
4.660
4.960
4.560
4.660
107,143
+0.05(+1.08%)
Aug 29, 2023
4.240
4.790
4.100
4.610
186,443
+0.37(+8.73%)
Aug 28, 2023
4.410
4.560
4.200
4.240
81,025
-0.12(-2.75%)
Aug 25, 2023
4.650
4.750
4.310
4.360
85,138
-0.26(-5.63%)
Aug 24, 2023
5.060
5.170
4.580
4.620
131,054
-0.47(-9.23%)
Aug 23, 2023
5.160
5.240
5.061
5.090
85,550
-0.10(-1.93%)
Aug 22, 2023
4.890
5.250
4.890
5.190
94,747
+0.27(+5.49%)
Aug 21, 2023
5.210
5.290
4.800
4.920
154,245
-0.34(-6.46%)
Aug 18, 2023
4.890
5.500
4.890
5.260
146,126
+0.34(+6.91%)
Aug 17, 2023
5.230
5.330
4.920
4.920
194,929
-0.38(-7.17%)
Aug 16, 2023
5.070
5.750
5.050
5.300
468,760
+0.13(+2.51%)
Aug 15, 2023
4.820
5.380
4.820
5.170
360,803
+0.34(+7.04%)
Aug 14, 2023
4.520
5.200
4.520
4.830
274,816
+0.36(+8.05%)
Aug 11, 2023
4.580
4.770
4.400
4.470
237,469
-0.10(-2.19%)
Aug 10, 2023
4.600
4.835
4.560
4.570
158,834
-0.03(-0.65%)
Aug 09, 2023
4.850
4.940
4.590
4.600
99,653
-0.27(-5.54%)
Aug 08, 2023
4.240
5.000
4.120
4.870
374,150
+0.80(+19.66%)
Aug 07, 2023
4.020
4.204
3.950
4.070
64,564
+0.05(+1.24%)
Aug 04, 2023
4.190
4.200
3.930
4.020
73,031
-0.19(-4.51%)
Aug 03, 2023
4.460
4.460
4.020
4.210
134,863
-0.19(-4.32%)
Aug 02, 2023
4.180
4.450
4.070
4.400
394,921
+0.18(+4.27%)
Aug 01, 2023
4.030
4.290
3.970
4.220
55,874
+0.17(+4.20%)
Jul 31, 2023
4.050
4.140
3.930
4.050
65,126
+0.00(+0.00%)
Jul 28, 2023
3.990
4.130
3.920
4.050
84,885
+0.08(+2.02%)
Jul 27, 2023
3.970
4.140
3.890
3.970
131,198
+0.00(+0.00%)
Jul 26, 2023
3.800
4.064
3.750
3.970
150,370
+0.06(+1.53%)
Jul 25, 2023
4.210
4.430
3.760
3.910
239,057
-0.32(-7.57%)
Jul 24, 2023
4.480
4.600
4.190
4.230
229,474
-0.20(-4.51%)
Jul 21, 2023
4.610
4.740
4.380
4.430
105,904
-0.17(-3.70%)
Jul 20, 2023
4.520
4.780
4.440
4.600
158,955
+0.10(+2.22%)
Jul 19, 2023
4.060
4.510
3.930
4.500
147,021
+0.46(+11.39%)
Jul 18, 2023
4.030
4.260
3.780
4.040
177,745
-0.02(-0.49%)
Jul 17, 2023
4.090
4.200
3.810
4.060
210,112
-0.09(-2.17%)
Jul 14, 2023
4.620
4.718
4.035
4.150
186,734
-0.48(-10.37%)
Jul 13, 2023
4.720
4.820
4.605
4.630
56,474
-0.04(-0.86%)
Jul 12, 2023
4.550
4.860
4.380
4.670
79,719
+0.14(+3.09%)
Jul 11, 2023
4.620
4.660
4.210
4.530
227,898
-0.04(-0.88%)
Jul 10, 2023
4.950
5.060
4.500
4.570
156,566
-0.38(-7.68%)
Jul 07, 2023
4.970
5.190
4.800
4.950
120,015
+0.02(+0.41%)
Jul 06, 2023
4.890
5.210
4.840
4.930
141,811
-0.09(-1.79%)
Jul 05, 2023
5.140
5.360
4.960
5.020
214,816
-0.11(-2.14%)
Jul 03, 2023
5.050
5.205
4.810
5.130
104,244
+0.32(+6.65%)
Jun 30, 2023
5.010
5.250
4.700
4.810
741,046
-0.12(-2.43%)
Jun 29, 2023
5.080
5.200
4.900
4.930
63,821
-0.12(-2.38%)
Jun 28, 2023
5.150
5.220
4.849
5.050
168,285
+0.05(+1.00%)
Jun 27, 2023
4.740
5.140
4.660
5.000
386,800
+0.30(+6.38%)
Jun 26, 2023
4.360
4.710
4.350
4.700
48,458
+0.30(+6.82%)
Jun 23, 2023
4.430
4.630
4.350
4.400
83,538
-0.13(-2.87%)
Jun 22, 2023
4.380
4.690
4.330
4.530
44,535
+0.17(+3.90%)
Jun 21, 2023
4.730
4.730
4.360
4.360
88,017
-0.19(-4.18%)
Jun 20, 2023
4.500
4.705
4.330
4.550
220,152
+0.31(+7.31%)
Jun 16, 2023
4.240
4.420
4.070
4.240
128,116
-0.01(-0.24%)
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.