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
Ubisoft Ent. ADR
(OP:
UBSFY
)
4.580
+0.220 (+5.05%)
Streaming Delayed Price
Updated: 3:59 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 (%)
May 17, 2024
4.440
4.586
4.430
4.580
66,860
+0.22(+5.05%)
May 16, 2024
4.440
4.480
4.346
4.360
166,588
-0.89(-16.95%)
May 15, 2024
5.020
5.250
4.950
5.250
51,684
+0.33(+6.75%)
May 14, 2024
4.950
4.990
4.870
4.918
17,004
+0.12(+2.46%)
May 13, 2024
4.730
4.810
4.720
4.800
13,697
+0.06(+1.27%)
May 10, 2024
4.770
4.770
4.740
4.740
2,979
-0.02(-0.42%)
May 09, 2024
4.730
4.760
4.730
4.760
6,675
+0.03(+0.63%)
May 08, 2024
4.750
4.755
4.730
4.730
32,575
-0.05(-1.05%)
May 07, 2024
4.810
4.810
4.780
4.780
13,720
+0.16(+3.46%)
May 06, 2024
4.640
4.640
4.590
4.620
18,203
-0.07(-1.49%)
May 03, 2024
4.708
4.708
4.670
4.690
7,317
-0.04(-0.85%)
May 02, 2024
4.720
4.730
4.690
4.730
9,148
+0.05(+1.07%)
May 01, 2024
4.660
4.720
4.630
4.680
16,827
+0.00(+0.11%)
Apr 30, 2024
4.540
4.750
4.540
4.675
4,864
-0.02(-0.32%)
Apr 29, 2024
4.650
4.710
4.650
4.690
19,715
+0.05(+1.08%)
Apr 26, 2024
4.600
4.640
4.600
4.640
3,379
+0.04(+0.87%)
Apr 25, 2024
4.580
4.600
4.580
4.600
11,820
+0.02(+0.55%)
Apr 24, 2024
4.580
4.592
4.570
4.575
8,074
-0.06(-1.40%)
Apr 23, 2024
4.610
4.640
4.590
4.640
10,848
+0.03(+0.65%)
Apr 22, 2024
4.570
4.610
4.560
4.610
52,251
+0.18(+4.06%)
Apr 19, 2024
4.410
4.450
4.410
4.430
58,222
-0.01(-0.23%)
Apr 18, 2024
4.465
4.465
4.435
4.440
5,936
-0.04(-0.89%)
Apr 17, 2024
4.380
4.480
4.380
4.480
49,445
+0.21(+4.92%)
Apr 16, 2024
4.190
4.290
4.190
4.270
21,153
+0.02(+0.47%)
Apr 15, 2024
4.330
4.330
4.250
4.250
16,908
-0.04(-1.05%)
Apr 12, 2024
4.350
4.358
4.285
4.295
24,617
-0.09(-2.03%)
Apr 11, 2024
4.460
4.460
4.345
4.384
7,054
-0.04(-0.81%)
Apr 10, 2024
4.410
4.440
4.370
4.420
53,647
-0.11(-2.32%)
Apr 09, 2024
4.530
4.560
4.520
4.525
28,731
+0.08(+1.91%)
Apr 08, 2024
4.380
4.460
4.370
4.440
43,804
+0.18(+4.23%)
Apr 05, 2024
4.110
4.260
4.110
4.260
17,305
+0.05(+1.19%)
Apr 04, 2024
4.220
4.280
4.210
4.210
14,733
-0.03(-0.71%)
Apr 03, 2024
4.160
4.240
4.160
4.240
18,376
+0.04(+0.83%)
Apr 02, 2024
4.200
4.207
4.190
4.205
13,773
+0.07(+1.72%)
Apr 01, 2024
4.160
4.180
3.980
4.134
41,330
-0.04(-0.86%)
Mar 28, 2024
4.220
4.220
4.153
4.170
22,134
-0.01(-0.24%)
Mar 27, 2024
4.170
4.180
4.150
4.180
11,862
-0.01(-0.24%)
Mar 26, 2024
4.078
4.190
4.070
4.190
38,003
+0.11(+2.70%)
Mar 25, 2024
4.010
4.080
4.000
4.080
27,380
+0.00(+0.00%)
Mar 22, 2024
4.059
4.080
4.040
4.080
10,285
-0.00(-0.12%)
Mar 21, 2024
4.100
4.100
4.053
4.085
31,640
-0.04(-1.09%)
Mar 20, 2024
4.020
4.130
4.020
4.130
29,511
+0.07(+1.72%)
Mar 19, 2024
4.008
4.066
3.990
4.060
107,043
+0.00(+0.00%)
Mar 18, 2024
4.140
4.150
4.060
4.060
39,858
-0.03(-0.73%)
Mar 15, 2024
4.095
4.100
4.050
4.090
22,362
-0.02(-0.49%)
Mar 14, 2024
4.170
4.170
4.040
4.110
53,778
-0.19(-4.42%)
Mar 13, 2024
4.310
4.335
4.290
4.300
27,124
+0.06(+1.51%)
Mar 12, 2024
4.245
4.245
4.200
4.236
18,130
+0.04(+0.86%)
Mar 11, 2024
4.110
4.200
4.100
4.200
38,939
+0.00(+0.00%)
Mar 08, 2024
4.280
4.280
4.195
4.200
111,960
-0.15(-3.53%)
Mar 07, 2024
4.300
4.360
4.270
4.354
13,311
-0.03(-0.61%)
Mar 06, 2024
4.350
4.388
4.340
4.380
11,792
+0.01(+0.23%)
Mar 05, 2024
4.370
4.380
4.350
4.370
14,887
-0.08(-1.80%)
Mar 04, 2024
4.380
4.450
4.350
4.450
42,126
-0.05(-1.11%)
Mar 01, 2024
4.510
4.515
4.460
4.500
93,410
-0.05(-1.10%)
Feb 29, 2024
4.580
4.645
4.523
4.550
14,621
-0.04(-0.87%)
Feb 28, 2024
4.530
4.590
4.515
4.590
29,419
-0.01(-0.22%)
Feb 27, 2024
4.650
4.670
4.590
4.600
22,325
-0.09(-1.92%)
Feb 26, 2024
4.650
4.700
4.620
4.690
17,298
-0.06(-1.26%)
Feb 23, 2024
4.730
4.760
4.720
4.750
14,709
-0.08(-1.57%)
Feb 22, 2024
4.840
4.850
4.810
4.826
31,339
-0.01(-0.29%)
Feb 21, 2024
4.820
4.850
4.820
4.840
9,997
-0.08(-1.63%)
Feb 20, 2024
4.960
5.010
4.900
4.920
23,242
-0.25(-4.84%)
Feb 16, 2024
5.175
5.200
5.140
5.170
5,335
-0.06(-1.15%)
Feb 15, 2024
5.200
5.250
5.200
5.230
27,836
+0.05(+0.97%)
Feb 14, 2024
5.130
5.210
5.130
5.180
64,122
+0.19(+3.81%)
Feb 13, 2024
5.000
5.050
4.950
4.990
33,905
-0.06(-1.19%)
Feb 12, 2024
5.040
5.110
5.000
5.050
63,102
+0.19(+4.02%)
Feb 09, 2024
4.940
4.950
4.810
4.855
190,739
+0.26(+5.54%)
Feb 08, 2024
4.230
4.620
4.190
4.600
54,350
+0.46(+11.11%)
Feb 07, 2024
4.160
4.180
4.130
4.140
20,311
-0.08(-1.94%)
Feb 06, 2024
4.180
4.230
4.160
4.222
55,723
-0.12(-2.72%)
Feb 05, 2024
4.340
4.360
4.310
4.340
18,848
+0.02(+0.46%)
Feb 02, 2024
4.330
4.350
4.300
4.320
24,356
-0.03(-0.69%)
Feb 01, 2024
4.370
4.370
4.340
4.350
14,461
-0.01(-0.23%)
Jan 31, 2024
4.370
4.420
4.360
4.360
26,167
+0.00(+0.11%)
Jan 30, 2024
4.370
4.370
4.340
4.355
16,426
-0.00(-0.11%)
Jan 29, 2024
4.290
4.370
4.290
4.360
12,414
-0.03(-0.73%)
Jan 26, 2024
4.420
4.430
4.380
4.392
22,259
+0.02(+0.37%)
Jan 25, 2024
4.325
4.380
4.314
4.376
26,635
-0.09(-2.00%)
Jan 24, 2024
4.520
4.540
4.460
4.465
38,349
+0.06(+1.48%)
Jan 23, 2024
4.400
4.400
4.360
4.400
31,852
+0.10(+2.33%)
Jan 22, 2024
4.250
4.310
4.230
4.300
59,063
+0.01(+0.23%)
Jan 19, 2024
4.270
4.310
4.250
4.290
20,014
+0.03(+0.70%)
Jan 18, 2024
4.233
4.270
4.210
4.260
92,990
+0.05(+1.19%)
Jan 17, 2024
4.260
4.260
4.170
4.210
53,574
-0.25(-5.61%)
Jan 16, 2024
4.600
4.600
4.450
4.460
37,938
-0.32(-6.60%)
Jan 12, 2024
4.780
4.790
4.750
4.775
4,080
+0.02(+0.32%)
Jan 11, 2024
4.790
4.790
4.740
4.760
18,269
-0.08(-1.65%)
Jan 10, 2024
4.880
4.880
4.820
4.840
11,186
-0.06(-1.22%)
Jan 09, 2024
4.880
4.900
4.860
4.900
10,231
-0.04(-0.81%)
Jan 08, 2024
4.910
4.950
4.910
4.940
14,060
+0.09(+1.93%)
Jan 05, 2024
4.740
4.885
4.731
4.846
26,984
-0.16(-3.26%)
Jan 04, 2024
5.050
5.050
5.000
5.010
5,231
+0.01(+0.20%)
Jan 03, 2024
4.990
5.020
4.980
5.000
20,825
-0.07(-1.38%)
Jan 02, 2024
5.140
5.140
5.070
5.070
17,098
+0.01(+0.27%)
Dec 29, 2023
5.020
5.060
5.020
5.056
11,491
-0.01(-0.27%)
Dec 28, 2023
5.090
5.120
5.030
5.070
10,255
-0.05(-1.02%)
Dec 27, 2023
5.160
5.165
5.110
5.122
11,401
-0.11(-2.07%)
Dec 26, 2023
5.200
5.230
5.180
5.230
29,227
+0.05(+0.97%)
Dec 22, 2023
5.110
5.180
5.100
5.180
66,336
-0.06(-1.15%)
Dec 21, 2023
5.280
5.310
5.220
5.240
37,960
+0.09(+1.75%)
Dec 20, 2023
5.150
5.200
5.150
5.150
56,850
-0.06(-1.15%)
Dec 19, 2023
5.210
5.230
5.210
5.210
8,326
+0.09(+1.76%)
Dec 18, 2023
5.090
5.140
5.070
5.120
16,678
-0.03(-0.58%)
Dec 15, 2023
5.160
5.202
5.140
5.150
13,504
-0.03(-0.58%)
Dec 14, 2023
5.195
5.260
5.140
5.180
35,924
+0.09(+1.77%)
Dec 13, 2023
5.010
5.090
4.985
5.090
50,356
+0.11(+2.17%)
Dec 12, 2023
5.020
5.020
4.940
4.982
12,448
-0.14(-2.79%)
Dec 11, 2023
5.000
5.130
4.960
5.125
24,896
-0.05(-1.06%)
Dec 08, 2023
5.120
5.180
5.120
5.180
9,349
-0.14(-2.63%)
Dec 07, 2023
5.310
5.340
5.303
5.320
6,516
+0.04(+0.76%)
Dec 06, 2023
5.260
5.310
5.260
5.280
10,021
-0.02(-0.38%)
Dec 05, 2023
5.320
5.370
5.280
5.300
15,249
-0.08(-1.49%)
Dec 04, 2023
5.450
5.450
5.355
5.380
16,759
-0.20(-3.58%)
Dec 01, 2023
5.550
5.600
5.519
5.580
11,923
-0.06(-1.15%)
Nov 30, 2023
5.603
5.650
5.603
5.645
7,469
-0.12(-2.17%)
Nov 29, 2023
5.720
5.810
5.690
5.770
9,985
-0.05(-0.86%)
Nov 28, 2023
5.880
5.895
5.800
5.820
19,346
-0.32(-5.21%)
Nov 27, 2023
6.400
6.450
6.140
6.140
36,741
-0.28(-4.36%)
Nov 24, 2023
6.460
6.460
6.400
6.420
1,185
-0.04(-0.62%)
Nov 22, 2023
6.500
6.500
6.438
6.460
9,975
-0.10(-1.52%)
Nov 21, 2023
6.530
6.570
6.530
6.560
5,244
+0.01(+0.15%)
Nov 20, 2023
6.470
6.560
6.470
6.550
19,454
+0.12(+1.87%)
Nov 17, 2023
6.440
6.440
6.410
6.430
6,968
+0.05(+0.78%)
Nov 16, 2023
6.470
6.470
6.370
6.380
16,244
-0.06(-0.93%)
Nov 15, 2023
6.470
6.470
6.440
6.440
4,220
-0.04(-0.62%)
Nov 14, 2023
6.440
6.480
6.410
6.480
15,948
+0.22(+3.51%)
Nov 13, 2023
6.152
6.260
6.140
6.260
5,005
+0.06(+0.97%)
Nov 10, 2023
6.190
6.200
6.190
6.200
6,312
-0.00(-0.08%)
Nov 09, 2023
6.220
6.270
6.200
6.205
8,153
+0.15(+2.39%)
Nov 08, 2023
6.030
6.105
6.025
6.060
4,468
+0.07(+1.17%)
Nov 07, 2023
5.975
6.000
5.960
5.990
905
+0.04(+0.67%)
Nov 06, 2023
6.045
6.045
5.950
5.950
6,372
-0.07(-1.16%)
Nov 03, 2023
6.000
6.040
5.990
6.020
26,137
+0.14(+2.38%)
Nov 02, 2023
5.940
5.940
5.840
5.880
32,361
+0.21(+3.70%)
Nov 01, 2023
5.660
5.690
5.620
5.670
7,243
+0.03(+0.53%)
Oct 31, 2023
5.690
5.690
5.580
5.640
22,090
+0.09(+1.62%)
Oct 30, 2023
5.595
5.595
5.520
5.550
13,602
-0.12(-2.12%)
Oct 27, 2023
5.830
5.830
5.660
5.670
13,211
+0.00(+0.09%)
Oct 26, 2023
5.415
5.690
5.340
5.665
17,017
+0.28(+5.10%)
Oct 25, 2023
5.410
5.420
5.360
5.390
19,545
-0.25(-4.43%)
Oct 24, 2023
5.635
5.650
5.620
5.640
125,338
+0.01(+0.18%)
Oct 23, 2023
5.520
5.655
5.500
5.630
7,238
+0.04(+0.72%)
Oct 20, 2023
5.610
5.610
5.570
5.590
29,918
-0.13(-2.27%)
Oct 19, 2023
5.755
5.760
5.710
5.720
10,502
-0.04(-0.69%)
Oct 18, 2023
5.750
5.800
5.750
5.760
12,910
-0.05(-0.86%)
Oct 17, 2023
5.820
5.850
5.800
5.810
3,497
-0.25(-4.13%)
Oct 16, 2023
6.075
6.090
6.050
6.060
69,380
+0.09(+1.51%)
Oct 13, 2023
6.030
6.050
5.970
5.970
13,669
+0.03(+0.51%)
Oct 12, 2023
5.830
6.000
5.800
5.940
15,919
+0.29(+5.13%)
Oct 11, 2023
5.740
5.750
5.640
5.650
21,825
-0.09(-1.65%)
Oct 10, 2023
5.640
5.930
5.610
5.745
38,599
-0.31(-5.20%)
Oct 09, 2023
6.050
6.060
6.020
6.060
17,789
+0.04(+0.66%)
Oct 06, 2023
5.870
6.020
5.855
6.020
23,388
+0.13(+2.21%)
Oct 05, 2023
5.990
5.990
5.850
5.890
28,524
-0.12(-2.00%)
Oct 04, 2023
6.000
6.030
5.965
6.010
18,161
+0.03(+0.50%)
Oct 03, 2023
6.040
6.045
5.980
5.980
14,466
-0.25(-4.01%)
Oct 02, 2023
6.240
6.280
6.195
6.230
5,286
-0.21(-3.26%)
Sep 29, 2023
6.400
6.500
6.400
6.440
7,780
+0.31(+5.06%)
Sep 28, 2023
6.090
6.150
6.050
6.130
10,453
-0.11(-1.68%)
Sep 27, 2023
6.290
6.310
6.160
6.235
11,592
-0.00(-0.08%)
Sep 26, 2023
6.220
6.290
6.220
6.240
19,004
-0.09(-1.48%)
Sep 25, 2023
6.300
6.345
6.330
6.334
31,715
+0.13(+2.16%)
Sep 22, 2023
6.150
6.260
6.130
6.200
15,044
+0.27(+4.55%)
Sep 21, 2023
6.000
6.000
5.930
5.930
22,817
-0.14(-2.31%)
Sep 20, 2023
6.210
6.210
6.070
6.070
7,893
+0.09(+1.51%)
Sep 19, 2023
5.920
6.010
5.920
5.980
4,121
+0.12(+2.05%)
Sep 18, 2023
5.920
5.920
5.860
5.860
7,842
-0.19(-3.19%)
Sep 15, 2023
6.050
6.100
6.045
6.053
8,420
-0.08(-1.25%)
Sep 14, 2023
6.020
6.140
6.020
6.130
7,351
+0.11(+1.83%)
Sep 13, 2023
5.950
6.080
5.950
6.020
30,630
+0.18(+3.08%)
Sep 12, 2023
5.810
5.860
5.810
5.840
40,315
-0.09(-1.52%)
Sep 11, 2023
5.910
5.940
5.885
5.930
10,669
+0.04(+0.59%)
Sep 08, 2023
5.870
5.925
5.850
5.895
6,604
+0.00(+0.08%)
Sep 07, 2023
5.870
5.930
5.870
5.890
5,773
-0.08(-1.34%)
Sep 06, 2023
6.010
6.010
5.960
5.970
8,812
+0.02(+0.34%)
Sep 05, 2023
6.000
6.030
5.950
5.950
13,670
-0.24(-3.88%)
Sep 01, 2023
6.210
6.230
6.190
6.190
20,365
+0.19(+3.17%)
Aug 31, 2023
5.990
6.035
5.990
6.000
18,503
+0.06(+1.01%)
Aug 30, 2023
6.060
6.060
5.896
5.940
44,671
-0.31(-4.96%)
Aug 29, 2023
6.100
6.250
6.100
6.250
14,095
+0.11(+1.79%)
Aug 28, 2023
6.080
6.150
6.080
6.140
17,707
+0.06(+0.99%)
Aug 25, 2023
6.125
6.130
6.060
6.080
19,553
+0.07(+1.16%)
Aug 24, 2023
6.140
6.140
6.010
6.010
99,783
-0.22(-3.53%)
Aug 23, 2023
6.190
6.265
6.160
6.230
21,331
-0.05(-0.80%)
Aug 22, 2023
6.320
6.385
6.260
6.280
55,617
+0.46(+8.00%)
Aug 21, 2023
5.810
5.820
5.780
5.815
8,240
-0.04(-0.77%)
Aug 18, 2023
5.790
5.860
5.780
5.860
4,435
-0.02(-0.34%)
Aug 17, 2023
5.920
5.940
5.880
5.880
5,536
-0.04(-0.68%)
Aug 16, 2023
6.020
6.020
5.920
5.920
16,718
-0.16(-2.63%)
Aug 15, 2023
6.090
6.110
6.070
6.080
4,653
-0.01(-0.16%)
Aug 14, 2023
6.100
6.100
6.030
6.090
3,214
+0.05(+0.91%)
Aug 11, 2023
6.040
6.065
6.035
6.035
5,561
-0.13(-2.19%)
Aug 10, 2023
6.200
6.240
6.140
6.170
8,267
+0.14(+2.32%)
Aug 09, 2023
6.100
6.120
6.030
6.030
6,304
-0.09(-1.47%)
Aug 08, 2023
6.080
6.120
6.065
6.120
8,779
-0.08(-1.25%)
Aug 07, 2023
6.200
6.200
6.190
6.197
6,001
-0.04(-0.60%)
Aug 04, 2023
6.220
6.310
6.220
6.235
10,542
-0.01(-0.24%)
Aug 03, 2023
6.210
6.280
6.210
6.250
66,492
-0.17(-2.65%)
Aug 02, 2023
6.521
6.521
6.420
6.420
10,932
-0.15(-2.28%)
Aug 01, 2023
6.601
6.601
6.530
6.570
4,029
-0.10(-1.50%)
Jul 31, 2023
6.670
6.710
6.670
6.670
40,858
+0.12(+1.83%)
Jul 28, 2023
6.530
6.600
6.530
6.550
18,226
+0.03(+0.46%)
Jul 27, 2023
6.560
6.575
6.500
6.520
5,887
-0.09(-1.36%)
Jul 26, 2023
6.510
6.610
6.510
6.610
10,667
+0.11(+1.69%)
Jul 25, 2023
6.560
6.590
6.400
6.500
110,638
-0.20(-2.93%)
Jul 24, 2023
6.590
6.730
6.590
6.696
123,925
+0.34(+5.28%)
Jul 21, 2023
6.370
6.380
6.300
6.360
43,618
+0.30(+4.95%)
Jul 20, 2023
6.110
6.110
5.900
6.060
23,820
-0.12(-1.94%)
Jul 19, 2023
6.180
6.210
6.120
6.180
30,819
+0.23(+3.87%)
Jul 18, 2023
5.880
5.970
5.840
5.950
9,898
+0.15(+2.59%)
Jul 17, 2023
5.810
5.820
5.790
5.800
12,149
+0.01(+0.17%)
Jul 14, 2023
5.800
5.820
5.780
5.790
11,236
-0.02(-0.36%)
Jul 13, 2023
5.800
5.811
5.750
5.811
18,169
+0.08(+1.41%)
Jul 12, 2023
5.770
5.770
5.680
5.730
19,661
+0.18(+3.24%)
Jul 11, 2023
5.390
5.570
5.360
5.550
152,505
+0.14(+2.59%)
Jul 10, 2023
5.380
5.450
5.364
5.410
10,827
+0.13(+2.46%)
Jul 07, 2023
5.160
5.290
5.160
5.280
14,503
+0.09(+1.73%)
Jul 06, 2023
5.210
5.240
5.170
5.190
14,820
-0.21(-3.89%)
Jul 05, 2023
5.440
5.445
5.400
5.400
9,526
-0.07(-1.37%)
Jul 03, 2023
5.440
5.480
5.440
5.475
2,490
-0.12(-2.23%)
Jun 30, 2023
5.560
5.600
5.560
5.600
5,933
-0.01(-0.18%)
Jun 29, 2023
5.670
5.670
5.610
5.610
7,833
-0.04(-0.71%)
Jun 28, 2023
5.540
5.670
5.540
5.650
10,393
+0.13(+2.36%)
Jun 27, 2023
5.390
5.520
5.390
5.520
16,960
-0.03(-0.54%)
Jun 26, 2023
5.540
5.570
5.540
5.550
3,812
+0.10(+1.83%)
Jun 23, 2023
5.480
5.480
5.440
5.450
43,509
-0.21(-3.74%)
Jun 22, 2023
5.670
5.725
5.660
5.662
20,032
+0.15(+2.76%)
Jun 21, 2023
5.560
5.560
5.510
5.510
5,721
-0.07(-1.25%)
Jun 20, 2023
5.610
5.640
5.550
5.580
13,209
-0.16(-2.79%)
Jun 16, 2023
5.880
5.880
5.740
5.740
15,870
+0.09(+1.59%)
Jun 15, 2023
5.590
5.680
5.590
5.650
4,167
-0.07(-1.22%)
Jun 14, 2023
5.680
5.720
5.660
5.720
30,894
+0.12(+2.14%)
Jun 13, 2023
5.630
5.630
5.590
5.600
16,008
-0.07(-1.23%)
Jun 12, 2023
5.660
5.680
5.640
5.670
50,747
+0.19(+3.47%)
Jun 09, 2023
5.500
5.530
5.480
5.480
12,545
-0.13(-2.40%)
Jun 08, 2023
5.650
5.650
5.605
5.615
5,154
-0.10(-1.67%)
Jun 07, 2023
5.890
5.890
5.707
5.710
9,303
-0.29(-4.83%)
Jun 06, 2023
5.910
6.030
5.910
6.000
25,080
+0.16(+2.74%)
Jun 05, 2023
5.900
5.910
5.830
5.840
16,503
+0.03(+0.52%)
Jun 02, 2023
5.780
5.850
5.750
5.810
32,233
-0.02(-0.34%)
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.