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
Cazoo Group Ltd
(NY:
CZOO
)
6.030
-0.080 (-1.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
5.850
6.278
5.750
6.030
109,535
-0.08(-1.31%)
May 16, 2024
6.020
6.150
5.810
6.110
125,717
-0.01(-0.16%)
May 15, 2024
6.470
6.558
6.000
6.120
134,814
-0.25(-3.92%)
May 14, 2024
6.720
7.347
6.022
6.370
323,908
-0.52(-7.55%)
May 13, 2024
6.660
8.240
6.500
6.890
616,111
+1.00(+16.98%)
May 10, 2024
6.910
7.200
5.600
5.890
278,343
-1.22(-17.16%)
May 09, 2024
6.810
7.564
6.600
7.110
290,257
-0.51(-6.69%)
May 08, 2024
10.30
10.30
3.500
7.620
1,304,556
-1.76(-18.76%)
May 07, 2024
9.340
9.900
9.210
9.380
178,217
+0.04(+0.43%)
May 06, 2024
9.500
10.27
9.250
9.340
301,998
-0.15(-1.58%)
May 03, 2024
10.70
10.73
9.207
9.490
384,154
-1.06(-10.05%)
May 02, 2024
8.890
12.89
8.350
10.55
3,326,269
+2.19(+26.20%)
May 01, 2024
9.400
9.400
8.110
8.360
296,859
-1.07(-11.35%)
Apr 30, 2024
10.32
10.75
9.220
9.430
343,903
-1.15(-10.87%)
Apr 29, 2024
11.24
11.87
10.13
10.58
344,954
-1.31(-11.02%)
Apr 26, 2024
11.05
12.85
10.13
11.89
1,815,732
+0.94(+8.58%)
Apr 25, 2024
12.51
13.22
10.11
10.95
2,869,536
-0.15(-1.35%)
Apr 24, 2024
8.420
13.15
8.420
11.10
11,616,682
+2.08(+23.06%)
Apr 23, 2024
4.780
10.19
4.780
9.020
23,612,952
+4.03(+80.76%)
Apr 22, 2024
5.160
5.269
4.810
4.990
248,689
+0.01(+0.20%)
Apr 19, 2024
5.220
5.380
4.760
4.980
114,783
-0.31(-5.86%)
Apr 18, 2024
6.000
6.030
5.180
5.290
194,815
-0.67(-11.24%)
Apr 17, 2024
6.150
6.870
5.700
5.960
403,337
-0.04(-0.67%)
Apr 16, 2024
7.060
7.060
5.500
6.000
455,484
-1.40(-18.92%)
Apr 15, 2024
10.11
10.11
7.083
7.400
329,375
-2.32(-23.87%)
Apr 12, 2024
10.60
10.83
9.610
9.720
220,097
-1.23(-11.23%)
Apr 11, 2024
11.46
11.80
10.24
10.95
201,843
-0.77(-6.57%)
Apr 10, 2024
9.850
12.26
9.614
11.72
410,114
+1.22(+11.62%)
Apr 09, 2024
12.26
12.68
10.00
10.50
436,164
-1.76(-14.36%)
Apr 08, 2024
12.12
13.19
11.01
12.26
648,223
+0.71(+6.15%)
Apr 05, 2024
16.40
18.01
9.600
11.55
2,731,560
-4.85(-29.57%)
Apr 04, 2024
13.17
16.72
11.72
16.40
4,648,185
+4.71(+40.29%)
Apr 03, 2024
10.08
12.00
9.600
11.69
2,053,105
+1.80(+18.20%)
Apr 02, 2024
8.860
12.18
8.660
9.890
3,580,580
+0.83(+9.16%)
Apr 01, 2024
10.63
10.65
8.620
9.060
1,315,474
-2.94(-24.50%)
Mar 28, 2024
15.30
12.27
12.20
12.00
8,984,507
-0.56(-4.46%)
Mar 27, 2024
6.250
13.93
5.740
12.56
24,244,952
+6.31(+100.96%)
Mar 26, 2024
3.760
7.250
3.750
6.250
11,288,630
+2.37(+61.08%)
Mar 25, 2024
3.600
4.630
3.574
3.880
571,493
+0.17(+4.58%)
Mar 22, 2024
4.460
4.650
3.500
3.710
675,816
-0.99(-21.06%)
Mar 21, 2024
3.700
5.410
3.650
4.700
8,634,120
+1.21(+34.67%)
Mar 20, 2024
2.320
3.812
2.300
3.490
2,229,948
+1.36(+63.85%)
Mar 19, 2024
2.460
2.460
2.110
2.130
22,316
-0.13(-5.75%)
Mar 18, 2024
2.150
2.430
2.150
2.260
28,185
+0.14(+6.60%)
Mar 15, 2024
2.470
2.470
2.110
2.120
19,712
-0.13(-5.78%)
Mar 14, 2024
2.620
2.620
2.210
2.250
74,801
-0.30(-11.76%)
Mar 13, 2024
2.630
2.710
2.350
2.550
46,697
-0.05(-1.92%)
Mar 12, 2024
2.960
2.979
2.550
2.600
66,614
-0.25(-8.77%)
Mar 11, 2024
2.850
3.089
2.650
2.850
48,206
+0.11(+4.01%)
Mar 08, 2024
2.820
2.910
2.280
2.740
73,886
+0.02(+0.74%)
Mar 07, 2024
3.690
3.690
2.641
2.720
113,283
-0.49(-15.26%)
Mar 06, 2024
4.060
4.450
3.210
3.210
154,233
-1.00(-23.75%)
Mar 05, 2024
4.590
4.590
4.200
4.210
8,214
-0.21(-4.67%)
Mar 04, 2024
4.490
4.830
4.100
4.416
53,652
-0.18(-3.99%)
Mar 01, 2024
4.420
4.600
4.140
4.600
14,759
+0.26(+5.99%)
Feb 29, 2024
4.290
4.600
4.160
4.340
17,250
+0.09(+2.12%)
Feb 28, 2024
4.350
4.609
4.150
4.250
38,492
-0.01(-0.23%)
Feb 27, 2024
4.490
4.640
4.250
4.260
9,844
-0.04(-0.93%)
Feb 26, 2024
4.540
4.620
4.300
4.300
34,581
-0.21(-4.66%)
Feb 23, 2024
4.690
4.760
4.360
4.510
7,410
-0.19(-4.04%)
Feb 22, 2024
4.420
5.000
4.420
4.700
16,777
+0.41(+9.56%)
Feb 21, 2024
4.548
4.880
4.241
4.290
29,886
-0.06(-1.38%)
Feb 20, 2024
4.680
4.890
4.250
4.350
16,727
-0.40(-8.42%)
Feb 16, 2024
4.760
4.760
4.604
4.750
2,469
+0.03(+0.64%)
Feb 15, 2024
4.670
4.890
4.479
4.720
23,623
+0.02(+0.43%)
Feb 14, 2024
4.870
4.950
4.700
4.700
3,760
-0.10(-2.08%)
Feb 13, 2024
5.100
5.100
4.750
4.800
16,330
-0.30(-5.88%)
Feb 12, 2024
5.100
5.250
4.940
5.100
22,639
+0.23(+4.72%)
Feb 09, 2024
5.150
5.180
4.631
4.870
26,686
-0.19(-3.75%)
Feb 08, 2024
5.220
5.360
4.900
5.060
48,906
-0.27(-5.07%)
Feb 07, 2024
5.760
5.760
5.061
5.330
51,821
-0.16(-2.91%)
Feb 06, 2024
4.620
5.880
4.459
5.490
134,777
+1.06(+23.93%)
Feb 05, 2024
4.200
4.590
4.200
4.430
43,123
+0.20(+4.73%)
Feb 02, 2024
4.130
4.230
4.000
4.230
9,211
+0.10(+2.42%)
Feb 01, 2024
4.240
4.260
4.020
4.130
12,347
-0.04(-0.96%)
Jan 31, 2024
4.090
4.245
4.032
4.170
10,909
+0.11(+2.71%)
Jan 30, 2024
4.150
4.430
3.806
4.060
20,660
+0.10(+2.53%)
Jan 29, 2024
3.900
3.960
3.720
3.960
16,094
+0.00(+0.00%)
Jan 26, 2024
3.920
4.117
3.797
3.960
29,089
+0.05(+1.28%)
Jan 25, 2024
4.150
4.230
3.724
3.910
95,970
-0.28(-6.68%)
Jan 24, 2024
4.190
4.490
4.026
4.190
28,369
+0.01(+0.24%)
Jan 23, 2024
4.640
4.769
4.000
4.180
60,994
-0.30(-6.70%)
Jan 22, 2024
4.120
4.770
4.120
4.480
45,406
+0.30(+7.18%)
Jan 19, 2024
4.270
4.440
3.820
4.180
66,218
+0.03(+0.72%)
Jan 18, 2024
4.920
5.069
4.100
4.150
165,440
-0.41(-8.99%)
Jan 17, 2024
4.110
6.100
3.750
4.560
1,330,070
+0.41(+9.92%)
Jan 16, 2024
4.820
4.820
3.760
4.148
71,381
-0.16(-3.75%)
Jan 12, 2024
5.150
5.267
4.270
4.310
80,294
-0.74(-14.57%)
Jan 11, 2024
6.430
6.430
4.940
5.045
117,447
-1.30(-20.49%)
Jan 10, 2024
7.120
7.350
6.110
6.345
27,895
-0.58(-8.31%)
Jan 09, 2024
7.360
7.940
6.700
6.920
66,203
-0.68(-8.95%)
Jan 08, 2024
8.150
8.150
7.400
7.600
72,698
-0.49(-6.06%)
Jan 05, 2024
8.190
8.570
7.500
8.090
56,056
-0.14(-1.69%)
Jan 04, 2024
8.890
8.890
7.260
8.229
43,818
-0.30(-3.47%)
Jan 03, 2024
9.580
9.580
8.400
8.525
27,169
-0.96(-10.17%)
Jan 02, 2024
10.00
10.00
9.260
9.490
11,536
-0.01(-0.11%)
Dec 29, 2023
9.860
9.988
9.470
9.500
18,473
-0.29(-2.96%)
Dec 28, 2023
10.34
10.83
9.638
9.790
21,684
-0.46(-4.49%)
Dec 27, 2023
11.20
11.76
10.00
10.25
34,231
-0.24(-2.29%)
Dec 26, 2023
10.96
11.46
10.25
10.49
12,717
-0.47(-4.29%)
Dec 22, 2023
11.78
11.78
10.96
10.96
28,012
-0.39(-3.48%)
Dec 21, 2023
12.82
13.58
11.00
11.36
30,995
-1.16(-9.31%)
Dec 20, 2023
14.01
14.39
12.52
12.52
36,148
-1.68(-11.83%)
Dec 19, 2023
14.41
15.40
13.81
14.20
46,850
-1.20(-7.79%)
Dec 18, 2023
12.62
21.99
12.50
15.40
76,878
+3.25(+26.75%)
Dec 15, 2023
13.56
13.56
11.90
12.15
30,992
-1.08(-8.16%)
Dec 14, 2023
16.83
17.44
12.99
13.23
63,133
-2.50(-15.89%)
Dec 13, 2023
19.08
19.08
15.27
15.73
23,801
-2.63(-14.32%)
Dec 12, 2023
21.17
21.98
17.80
18.36
22,461
-1.94(-9.56%)
Dec 11, 2023
22.90
22.90
19.90
20.30
24,588
-2.95(-12.69%)
Dec 08, 2023
28.79
31.19
21.04
23.25
14,556
-6.74(-22.47%)
Dec 07, 2023
33.32
35.60
27.28
29.99
9,650
-4.01(-11.79%)
Dec 06, 2023
37.95
38.78
33.78
34.00
12,339
+33.59(+8295.06%)
Dec 05, 2023
0.3812
0.4050
0.3449
0.4050
523,555
+0.01(+3.05%)
Dec 04, 2023
0.4166
0.4800
0.3922
0.3930
154,908
-0.04(-8.94%)
Dec 01, 2023
0.4300
0.4600
0.4092
0.4316
65,403
-0.03(-6.52%)
Nov 30, 2023
0.4550
0.4772
0.4300
0.4617
87,951
+0.03(+6.36%)
Nov 29, 2023
0.3878
0.4800
0.3878
0.4341
120,256
+0.04(+8.80%)
Nov 28, 2023
0.4203
0.4506
0.3890
0.3990
37,085
-0.03(-7.92%)
Nov 27, 2023
0.4400
0.4880
0.4177
0.4333
121,673
+0.00(+0.77%)
Nov 24, 2023
0.4000
0.4310
0.3911
0.4300
43,076
+0.04(+10.34%)
Nov 22, 2023
0.3600
0.4000
0.3600
0.3897
49,792
-0.00(-0.08%)
Nov 21, 2023
0.3400
0.3980
0.3100
0.3900
53,537
+0.02(+4.28%)
Nov 20, 2023
0.3106
0.4050
0.2962
0.3740
210,034
+0.05(+16.80%)
Nov 17, 2023
0.2700
0.3256
0.2302
0.3202
383,049
+0.04(+16.01%)
Nov 16, 2023
0.2638
0.2776
0.1842
0.2760
607,563
+0.01(+3.37%)
Nov 15, 2023
0.2800
0.3163
0.2000
0.2670
903,897
-0.03(-11.00%)
Nov 14, 2023
0.3298
0.3680
0.3000
0.3000
251,649
-0.04(-11.76%)
Nov 13, 2023
0.4000
0.4050
0.3150
0.3400
574,542
-0.01(-2.86%)
Nov 10, 2023
0.3800
0.4000
0.3445
0.3500
527,367
-0.05(-11.48%)
Nov 09, 2023
0.3998
0.4169
0.3954
0.3954
8,687
-0.02(-3.89%)
Nov 08, 2023
0.4117
0.4189
0.4037
0.4114
12,998
+0.02(+4.92%)
Nov 07, 2023
0.3900
0.4078
0.3760
0.3921
85,544
-0.02(-4.25%)
Nov 06, 2023
0.3900
0.4399
0.3900
0.4095
31,887
+0.01(+1.61%)
Nov 03, 2023
0.3914
0.4282
0.3914
0.4030
42,514
-0.00(-0.74%)
Nov 02, 2023
0.3914
0.4112
0.3701
0.4060
68,510
+0.03(+6.84%)
Nov 01, 2023
0.3798
0.4098
0.3758
0.3800
44,684
-0.01(-2.81%)
Oct 31, 2023
0.4400
0.4400
0.3900
0.3910
24,878
-0.01(-2.27%)
Oct 30, 2023
0.3806
0.4400
0.3800
0.4001
78,944
-0.01(-3.12%)
Oct 27, 2023
0.4050
0.4368
0.3874
0.4130
40,469
-0.00(-0.72%)
Oct 26, 2023
0.4069
0.4380
0.4000
0.4160
84,351
-0.01(-3.21%)
Oct 25, 2023
0.4900
0.4900
0.4120
0.4298
79,951
-0.02(-4.49%)
Oct 24, 2023
0.4400
0.4690
0.4100
0.4500
106,616
+0.02(+4.85%)
Oct 23, 2023
0.4100
0.4493
0.4113
0.4292
61,025
+0.00(+0.99%)
Oct 20, 2023
0.4200
0.4386
0.4101
0.4250
62,938
-0.00(-0.28%)
Oct 19, 2023
0.4700
0.4700
0.4262
0.4262
54,811
-0.05(-11.39%)
Oct 18, 2023
0.5527
0.5527
0.4801
0.4810
86,549
-0.04(-7.50%)
Oct 17, 2023
0.5490
0.5490
0.5006
0.5200
44,649
-0.01(-2.68%)
Oct 16, 2023
0.5400
0.5400
0.5000
0.5343
42,854
-0.01(-1.06%)
Oct 13, 2023
0.5000
0.5400
0.4876
0.5400
140,734
+0.05(+9.69%)
Oct 12, 2023
0.3800
0.5000
0.3650
0.4923
504,105
+0.11(+29.55%)
Oct 11, 2023
0.3450
0.4000
0.3344
0.3800
194,358
+0.04(+12.76%)
Oct 10, 2023
0.4199
0.4199
0.3300
0.3370
351,436
-0.05(-13.59%)
Oct 09, 2023
0.4500
0.4500
0.3521
0.3900
292,886
-0.05(-11.36%)
Oct 06, 2023
0.4300
0.4585
0.4205
0.4400
115,035
-0.00(-0.23%)
Oct 05, 2023
0.4900
0.4900
0.4000
0.4410
224,543
-0.03(-6.17%)
Oct 04, 2023
0.4800
0.5159
0.4540
0.4700
186,235
-0.02(-4.20%)
Oct 03, 2023
0.5400
0.5565
0.4722
0.4906
346,070
-0.04(-7.43%)
Oct 02, 2023
0.5600
0.5800
0.5234
0.5300
219,072
-0.02(-2.77%)
Sep 29, 2023
0.5335
0.5600
0.5300
0.5451
69,881
-0.00(-0.89%)
Sep 28, 2023
0.5557
0.5700
0.5282
0.5500
99,376
-0.02(-3.49%)
Sep 27, 2023
0.6000
0.6000
0.5300
0.5699
226,013
-0.00(-0.04%)
Sep 26, 2023
0.5900
0.5900
0.5100
0.5701
251,420
+0.03(+6.18%)
Sep 25, 2023
0.6142
0.5494
0.5200
0.5369
302,419
-0.04(-7.43%)
Sep 22, 2023
0.6300
0.6300
0.5250
0.5800
372,000
+0.03(+5.45%)
Sep 21, 2023
0.6500
0.7500
0.5100
0.5500
1,353,275
-0.24(-30.38%)
Sep 20, 2023
1.040
1.050
0.6820
0.7900
1,049,918
-0.20(-20.21%)
Sep 19, 2023
1.040
1.040
0.9801
0.9901
54,591
-0.01(-0.99%)
Sep 18, 2023
1.010
1.040
0.9900
1.000
73,072
+0.01(+1.01%)
Sep 15, 2023
1.050
1.093
0.9800
0.9900
141,108
-0.06(-5.71%)
Sep 14, 2023
1.040
1.080
1.040
1.050
18,291
-0.02(-1.87%)
Sep 13, 2023
1.080
1.100
1.050
1.070
135,454
+0.02(+1.90%)
Sep 12, 2023
1.010
1.085
1.000
1.050
28,298
+0.02(+1.94%)
Sep 11, 2023
1.040
1.050
1.020
1.030
21,431
+0.00(+0.00%)
Sep 08, 2023
1.080
1.080
1.030
1.030
33,061
-0.03(-2.83%)
Sep 07, 2023
1.090
1.120
1.060
1.060
27,047
-0.04(-3.64%)
Sep 06, 2023
1.110
1.131
1.090
1.100
25,534
-0.04(-3.51%)
Sep 05, 2023
1.130
1.180
1.120
1.140
31,469
-0.02(-1.72%)
Sep 01, 2023
1.130
1.200
1.070
1.160
70,573
+0.03(+2.65%)
Aug 31, 2023
1.120
1.160
1.120
1.130
27,391
-0.02(-1.74%)
Aug 30, 2023
1.110
1.160
1.080
1.150
120,404
+0.05(+4.55%)
Aug 29, 2023
1.000
1.110
1.000
1.100
65,149
+0.09(+8.91%)
Aug 28, 2023
1.020
1.050
0.9900
1.010
115,850
-0.03(-2.88%)
Aug 25, 2023
1.010
1.050
0.9900
1.040
108,263
+0.04(+4.00%)
Aug 24, 2023
1.070
1.080
0.9900
1.000
118,017
-0.04(-3.85%)
Aug 23, 2023
1.080
1.080
1.030
1.040
45,464
+0.01(+0.97%)
Aug 22, 2023
1.130
1.130
1.030
1.030
44,967
-0.02(-1.90%)
Aug 21, 2023
1.050
1.079
1.030
1.050
95,192
-0.03(-2.78%)
Aug 18, 2023
1.040
1.110
1.040
1.080
78,816
+0.01(+0.93%)
Aug 17, 2023
1.110
1.169
1.030
1.070
171,595
-0.05(-4.46%)
Aug 16, 2023
1.140
1.180
1.110
1.120
101,343
-0.04(-3.45%)
Aug 15, 2023
1.150
1.220
1.131
1.160
63,330
-0.01(-0.85%)
Aug 14, 2023
1.220
1.220
1.130
1.170
129,714
-0.05(-4.10%)
Aug 11, 2023
1.330
1.330
1.170
1.220
51,046
-0.01(-0.81%)
Aug 10, 2023
1.230
1.280
1.200
1.230
61,668
+0.03(+2.50%)
Aug 09, 2023
1.300
1.305
1.200
1.200
130,753
-0.09(-6.98%)
Aug 08, 2023
1.290
1.330
1.260
1.290
91,944
-0.06(-4.44%)
Aug 07, 2023
1.320
1.380
1.280
1.350
93,953
-0.02(-1.46%)
Aug 04, 2023
1.440
1.440
1.319
1.370
84,808
-0.03(-2.14%)
Aug 03, 2023
1.430
1.460
1.350
1.400
112,030
-0.02(-1.41%)
Aug 02, 2023
1.560
1.576
1.340
1.420
363,256
-0.22(-13.41%)
Aug 01, 2023
1.840
1.890
1.530
1.640
610,124
-0.19(-10.38%)
Jul 31, 2023
1.460
1.880
1.440
1.830
781,851
+0.38(+26.21%)
Jul 28, 2023
1.390
1.450
1.330
1.450
101,288
+0.10(+7.41%)
Jul 27, 2023
1.410
1.430
1.320
1.350
202,809
-0.06(-4.26%)
Jul 26, 2023
1.400
1.450
1.350
1.410
205,927
+0.03(+2.17%)
Jul 25, 2023
1.450
1.470
1.330
1.380
66,708
-0.07(-4.83%)
Jul 24, 2023
1.550
1.550
1.400
1.450
109,469
-0.08(-5.23%)
Jul 21, 2023
1.560
1.580
1.458
1.530
108,137
-0.03(-1.92%)
Jul 20, 2023
1.580
1.650
1.500
1.560
145,952
-0.02(-1.27%)
Jul 19, 2023
1.570
1.590
1.450
1.580
431,524
+0.15(+10.49%)
Jul 18, 2023
1.490
1.500
1.380
1.430
161,517
-0.02(-1.38%)
Jul 17, 2023
1.390
1.510
1.390
1.450
124,840
-0.04(-2.68%)
Jul 14, 2023
1.600
1.610
1.420
1.490
214,777
-0.05(-3.25%)
Jul 13, 2023
1.470
1.570
1.360
1.540
261,358
+0.09(+6.21%)
Jul 12, 2023
1.490
1.680
1.300
1.450
924,779
+0.02(+1.22%)
Jul 11, 2023
1.160
1.540
1.160
1.433
807,162
+0.26(+22.44%)
Jul 10, 2023
1.200
1.260
1.140
1.170
595,429
-0.01(-0.85%)
Jul 07, 2023
1.150
1.190
1.140
1.180
178,215
+0.03(+2.61%)
Jul 06, 2023
1.160
1.190
1.110
1.150
166,589
-0.03(-2.54%)
Jul 05, 2023
1.220
1.220
1.140
1.180
223,176
-0.00(-0.18%)
Jul 03, 2023
1.190
1.220
1.170
1.182
153,264
+0.00(+0.18%)
Jun 30, 2023
1.200
1.270
1.160
1.180
251,200
-0.06(-4.84%)
Jun 29, 2023
1.280
1.290
1.190
1.240
135,798
-0.06(-4.62%)
Jun 28, 2023
1.310
1.310
1.224
1.300
89,710
+0.00(+0.00%)
Jun 27, 2023
1.310
1.400
1.220
1.300
48,581
+0.06(+4.84%)
Jun 26, 2023
1.280
1.330
1.220
1.240
59,067
-0.03(-2.36%)
Jun 23, 2023
1.280
1.280
1.215
1.270
50,321
+0.02(+1.60%)
Jun 22, 2023
1.290
1.290
1.210
1.250
26,644
-0.03(-2.34%)
Jun 21, 2023
1.380
1.380
1.220
1.280
64,307
+0.01(+0.79%)
Jun 20, 2023
1.330
1.370
1.270
1.270
37,334
-0.09(-6.62%)
Jun 16, 2023
1.360
1.400
1.330
1.360
62,378
+0.01(+0.74%)
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.