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
Puma Se ADR
(OP:
PUMSY
)
5.120
UNCHANGED
Streaming Delayed Price
Updated: 3:21 PM EDT, May 30, 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 30, 2024
5.130
5.180
5.040
5.120
5,371
+0.09(+1.89%)
May 29, 2024
5.040
5.050
4.930
5.025
12,979
-0.06(-1.28%)
May 28, 2024
5.060
5.100
5.050
5.090
17,465
-0.04(-0.78%)
May 24, 2024
5.145
5.160
5.043
5.130
16,321
+0.00(+0.01%)
May 23, 2024
4.900
5.160
4.900
5.130
12,382
-0.17(-3.22%)
May 22, 2024
5.320
5.330
5.200
5.300
28,439
-0.08(-1.49%)
May 21, 2024
5.370
5.380
5.340
5.380
9,950
-0.03(-0.55%)
May 20, 2024
5.490
5.490
5.400
5.410
18,997
-0.14(-2.52%)
May 17, 2024
5.530
5.620
5.480
5.550
8,354
+0.01(+0.18%)
May 16, 2024
5.590
5.630
5.520
5.540
10,479
-0.10(-1.77%)
May 15, 2024
5.620
5.660
5.590
5.640
33,916
+0.06(+1.08%)
May 14, 2024
5.580
5.600
5.537
5.580
24,597
+0.16(+2.95%)
May 13, 2024
5.480
5.480
5.380
5.420
10,760
+0.00(+0.00%)
May 10, 2024
5.510
5.510
5.380
5.420
13,431
-0.21(-3.73%)
May 09, 2024
5.550
5.630
5.500
5.630
32,450
+0.33(+6.23%)
May 08, 2024
5.310
5.420
5.242
5.300
80,885
+0.48(+9.96%)
May 07, 2024
4.848
4.870
4.790
4.820
27,456
-0.02(-0.45%)
May 06, 2024
4.870
4.880
4.810
4.842
16,261
+0.04(+0.87%)
May 03, 2024
4.800
4.800
4.750
4.800
14,274
+0.25(+5.38%)
May 02, 2024
4.540
4.580
4.530
4.555
59,333
-0.03(-0.55%)
May 01, 2024
4.600
4.640
4.490
4.580
11,862
+0.03(+0.66%)
Apr 30, 2024
4.620
4.670
4.550
4.550
18,008
-0.15(-3.19%)
Apr 29, 2024
4.670
4.710
4.670
4.700
45,407
+0.06(+1.29%)
Apr 26, 2024
4.620
4.690
4.590
4.640
17,294
+0.16(+3.66%)
Apr 25, 2024
4.460
4.489
4.430
4.476
67,931
-0.04(-0.97%)
Apr 24, 2024
4.480
4.520
4.450
4.520
31,390
-0.06(-1.31%)
Apr 23, 2024
4.555
4.580
4.510
4.580
40,588
+0.05(+1.10%)
Apr 22, 2024
4.538
4.550
4.490
4.530
22,183
+0.08(+1.80%)
Apr 19, 2024
4.500
4.510
4.450
4.450
47,784
-0.08(-1.76%)
Apr 18, 2024
4.420
4.560
4.360
4.530
45,747
+0.14(+3.19%)
Apr 17, 2024
4.340
4.390
4.310
4.390
38,672
+0.12(+2.81%)
Apr 16, 2024
4.220
4.310
4.220
4.270
117,575
+0.01(+0.23%)
Apr 15, 2024
4.280
4.300
4.240
4.260
448,395
+0.02(+0.59%)
Apr 12, 2024
4.300
4.300
4.220
4.235
32,108
-0.27(-6.01%)
Apr 11, 2024
4.530
4.560
4.500
4.506
13,427
+0.00(+0.04%)
Apr 10, 2024
4.515
4.520
4.430
4.504
16,340
-0.02(-0.35%)
Apr 09, 2024
4.565
4.565
4.520
4.520
787,581
-0.05(-1.09%)
Apr 08, 2024
4.500
4.590
4.500
4.570
11,701
+0.03(+0.66%)
Apr 05, 2024
4.487
4.540
4.440
4.540
72,284
+0.10(+2.25%)
Apr 04, 2024
4.510
4.540
4.440
4.440
18,851
-0.02(-0.45%)
Apr 03, 2024
4.425
4.460
4.380
4.460
522,135
+0.05(+1.13%)
Apr 02, 2024
4.440
4.440
4.383
4.410
36,701
-0.07(-1.56%)
Apr 01, 2024
4.503
4.510
4.250
4.480
31,300
+0.01(+0.11%)
Mar 28, 2024
4.360
4.500
4.360
4.475
23,679
+0.03(+0.79%)
Mar 27, 2024
4.370
4.440
4.370
4.440
129,960
+0.03(+0.57%)
Mar 26, 2024
4.320
4.440
4.320
4.415
51,071
+0.13(+3.15%)
Mar 25, 2024
4.220
4.310
4.220
4.280
77,094
+0.08(+1.95%)
Mar 22, 2024
4.190
4.210
4.155
4.198
24,128
-0.08(-1.92%)
Mar 21, 2024
4.270
4.290
4.240
4.280
28,245
-0.11(-2.51%)
Mar 20, 2024
4.280
4.430
4.262
4.390
16,786
+0.08(+1.80%)
Mar 19, 2024
4.301
4.340
4.290
4.312
29,104
-0.08(-1.88%)
Mar 18, 2024
4.400
4.430
4.348
4.395
53,340
-0.09(-1.90%)
Mar 15, 2024
4.555
4.555
4.460
4.480
26,462
-0.06(-1.32%)
Mar 14, 2024
4.640
4.654
4.540
4.540
439,635
-0.07(-1.52%)
Mar 13, 2024
4.537
4.613
4.537
4.610
28,100
+0.04(+0.93%)
Mar 12, 2024
4.540
4.620
4.520
4.567
27,828
+0.06(+1.27%)
Mar 11, 2024
4.522
4.540
4.470
4.510
35,084
+0.03(+0.67%)
Mar 08, 2024
4.500
4.537
4.450
4.480
23,733
-0.06(-1.32%)
Mar 07, 2024
4.480
4.540
4.460
4.540
36,703
+0.05(+1.11%)
Mar 06, 2024
4.435
4.500
4.435
4.490
326,424
+0.10(+2.28%)
Mar 05, 2024
4.408
4.450
4.375
4.390
371,190
-0.02(-0.45%)
Mar 04, 2024
4.383
4.420
4.383
4.410
754,752
-0.08(-1.67%)
Mar 01, 2024
4.473
4.520
4.450
4.485
117,269
-0.04(-0.99%)
Feb 29, 2024
4.610
4.610
4.520
4.530
63,435
-0.03(-0.60%)
Feb 28, 2024
4.540
4.580
4.505
4.558
49,786
+0.22(+5.01%)
Feb 27, 2024
4.500
4.500
4.335
4.340
52,496
-0.19(-4.09%)
Feb 26, 2024
4.540
4.572
4.500
4.525
23,805
-0.01(-0.33%)
Feb 23, 2024
4.500
4.577
4.480
4.540
80,070
+0.01(+0.22%)
Feb 22, 2024
4.520
4.585
4.500
4.530
36,727
-0.01(-0.22%)
Feb 21, 2024
4.484
4.540
4.460
4.540
66,727
+0.09(+2.02%)
Feb 20, 2024
4.420
4.470
4.395
4.450
49,202
-0.05(-1.11%)
Feb 16, 2024
4.540
4.560
4.490
4.500
58,568
-0.01(-0.22%)
Feb 15, 2024
4.510
4.553
4.470
4.510
56,945
+0.06(+1.35%)
Feb 14, 2024
4.390
4.450
4.370
4.450
121,773
+0.22(+5.26%)
Feb 13, 2024
4.250
4.320
4.220
4.228
163,021
-0.17(-3.92%)
Feb 12, 2024
4.412
4.450
4.400
4.400
77,674
+0.05(+1.15%)
Feb 09, 2024
4.290
4.360
4.290
4.350
173,664
+0.07(+1.64%)
Feb 08, 2024
4.260
4.350
4.260
4.280
61,532
+0.02(+0.35%)
Feb 07, 2024
4.250
4.330
4.220
4.265
86,166
+0.02(+0.57%)
Feb 06, 2024
4.170
4.250
4.170
4.241
90,935
+0.05(+1.21%)
Feb 05, 2024
4.197
4.240
4.170
4.190
155,610
+0.07(+1.70%)
Feb 02, 2024
4.098
4.140
4.050
4.120
67,004
+0.03(+0.73%)
Feb 01, 2024
4.070
4.120
4.050
4.090
230,740
+0.14(+3.44%)
Jan 31, 2024
4.025
4.050
3.940
3.954
228,302
-0.09(-2.13%)
Jan 30, 2024
4.000
4.080
4.000
4.040
65,976
-0.04(-0.98%)
Jan 29, 2024
4.020
4.100
4.020
4.080
254,483
+0.00(+0.00%)
Jan 26, 2024
4.070
4.120
4.051
4.080
96,456
+0.03(+0.72%)
Jan 25, 2024
4.050
4.090
4.000
4.051
97,395
-0.08(-1.91%)
Jan 24, 2024
4.240
4.260
4.110
4.130
296,696
-0.47(-10.22%)
Jan 23, 2024
4.600
4.620
4.580
4.600
1,174,160
+0.01(+0.22%)
Jan 22, 2024
4.577
4.610
4.540
4.590
1,348,608
+0.01(+0.22%)
Jan 19, 2024
4.570
4.620
4.510
4.580
1,962,319
-0.08(-1.72%)
Jan 18, 2024
4.630
4.699
4.589
4.660
299,528
-0.04(-0.85%)
Jan 17, 2024
4.638
4.700
4.625
4.700
101,208
-0.14(-2.89%)
Jan 16, 2024
4.840
4.889
4.810
4.840
213,934
-0.31(-6.03%)
Jan 12, 2024
5.180
5.220
5.100
5.151
79,410
-0.02(-0.43%)
Jan 11, 2024
5.162
5.192
5.070
5.173
402,272
-0.00(-0.05%)
Jan 10, 2024
5.140
5.210
5.090
5.175
33,392
+0.05(+1.07%)
Jan 09, 2024
5.105
5.120
5.060
5.120
60,983
-0.05(-1.04%)
Jan 08, 2024
4.980
5.180
4.980
5.174
222,951
+0.07(+1.35%)
Jan 05, 2024
5.070
5.150
5.070
5.105
24,581
+0.01(+0.10%)
Jan 04, 2024
5.060
5.130
5.008
5.100
178,701
-0.30(-5.56%)
Jan 03, 2024
5.357
5.420
5.330
5.400
45,725
-0.04(-0.74%)
Jan 02, 2024
5.438
5.520
5.430
5.440
63,997
-0.11(-1.98%)
Dec 29, 2023
5.550
5.555
5.490
5.550
103,269
+0.02(+0.36%)
Dec 28, 2023
5.460
5.590
5.460
5.530
59,098
-0.02(-0.36%)
Dec 27, 2023
5.560
5.587
5.508
5.550
200,728
+0.05(+0.91%)
Dec 26, 2023
5.460
5.540
5.460
5.500
90,714
+0.02(+0.36%)
Dec 22, 2023
5.470
5.530
5.420
5.480
130,298
-0.39(-6.64%)
Dec 21, 2023
5.940
5.940
5.814
5.870
385,405
+0.08(+1.38%)
Dec 20, 2023
5.830
5.930
5.780
5.790
63,121
-0.07(-1.19%)
Dec 19, 2023
5.820
5.910
5.800
5.860
100,935
+0.12(+2.09%)
Dec 18, 2023
5.678
5.800
5.670
5.740
97,176
+0.02(+0.35%)
Dec 15, 2023
5.810
5.810
5.660
5.720
147,333
-0.28(-4.67%)
Dec 14, 2023
5.955
6.090
5.930
6.000
74,552
+0.15(+2.56%)
Dec 13, 2023
5.755
5.850
5.670
5.850
87,381
+0.14(+2.45%)
Dec 12, 2023
5.735
5.770
5.690
5.710
85,570
-0.05(-0.90%)
Dec 11, 2023
5.760
5.793
5.700
5.762
361,486
-0.23(-3.81%)
Dec 08, 2023
5.970
6.040
5.950
5.990
166,333
-0.03(-0.50%)
Dec 07, 2023
5.963
6.048
5.890
6.020
209,892
-0.34(-5.31%)
Dec 06, 2023
6.500
6.500
6.317
6.357
548,026
-0.17(-2.64%)
Dec 05, 2023
6.533
6.533
6.400
6.530
644,809
+0.07(+1.08%)
Dec 04, 2023
6.480
6.510
6.410
6.460
133,087
-0.02(-0.31%)
Dec 01, 2023
6.340
6.480
6.340
6.480
1,143,034
-0.02(-0.31%)
Nov 30, 2023
6.310
6.500
6.280
6.500
958,363
+0.17(+2.60%)
Nov 29, 2023
6.220
6.372
6.220
6.335
1,123,674
+0.21(+3.51%)
Nov 28, 2023
6.103
6.200
6.020
6.120
266,731
-0.01(-0.16%)
Nov 27, 2023
6.090
6.150
6.030
6.130
59,637
+0.03(+0.49%)
Nov 24, 2023
6.130
6.130
5.930
6.100
38,878
+0.07(+1.16%)
Nov 22, 2023
5.910
6.080
5.860
6.030
57,719
+0.22(+3.79%)
Nov 21, 2023
5.915
5.915
5.790
5.810
82,127
-0.08(-1.36%)
Nov 20, 2023
5.910
5.910
5.830
5.890
43,518
-0.11(-1.83%)
Nov 17, 2023
5.610
6.000
5.610
6.000
22,177
+0.29(+5.08%)
Nov 16, 2023
5.750
5.780
5.610
5.710
46,952
-0.26(-4.36%)
Nov 15, 2023
5.950
5.984
5.860
5.970
105,819
+0.15(+2.58%)
Nov 14, 2023
5.805
5.930
5.730
5.820
26,631
+0.25(+4.49%)
Nov 13, 2023
5.530
5.630
5.530
5.570
51,079
-0.24(-4.13%)
Nov 10, 2023
5.702
5.810
5.700
5.810
28,235
-0.15(-2.52%)
Nov 09, 2023
6.050
6.079
5.920
5.960
51,206
-0.00(-0.08%)
Nov 08, 2023
5.957
6.020
5.830
5.965
54,406
+0.08(+1.27%)
Nov 07, 2023
5.872
5.980
5.810
5.890
48,373
+0.00(+0.00%)
Nov 06, 2023
5.940
5.940
5.820
5.890
55,463
+0.00(+0.00%)
Nov 03, 2023
5.987
6.040
5.890
5.890
39,138
+0.08(+1.38%)
Nov 02, 2023
5.800
5.880
5.700
5.810
23,685
+0.13(+2.38%)
Nov 01, 2023
5.590
5.680
5.520
5.675
42,113
+0.11(+2.02%)
Oct 31, 2023
5.600
5.798
5.540
5.562
96,954
+0.03(+0.59%)
Oct 30, 2023
5.570
5.640
5.097
5.530
961,036
+0.02(+0.44%)
Oct 27, 2023
5.560
5.580
5.480
5.506
32,131
-0.01(-0.26%)
Oct 26, 2023
5.600
5.700
5.510
5.520
43,267
-0.15(-2.65%)
Oct 25, 2023
5.660
5.784
5.655
5.670
73,087
-0.04(-0.70%)
Oct 24, 2023
5.670
5.770
5.550
5.710
173,915
+0.37(+6.93%)
Oct 23, 2023
5.285
5.430
5.269
5.340
55,967
+0.10(+1.91%)
Oct 20, 2023
5.327
5.327
5.230
5.240
33,113
-0.07(-1.32%)
Oct 19, 2023
5.340
5.390
5.240
5.310
33,364
-0.05(-0.93%)
Oct 18, 2023
5.380
5.400
5.300
5.360
12,864
-0.04(-0.74%)
Oct 17, 2023
5.232
5.420
5.230
5.400
120,208
+0.03(+0.56%)
Oct 16, 2023
5.311
5.370
5.290
5.370
66,100
+0.05(+0.94%)
Oct 13, 2023
5.370
5.370
5.260
5.320
42,668
-0.20(-3.62%)
Oct 12, 2023
5.560
5.590
5.450
5.520
18,544
-0.08(-1.43%)
Oct 11, 2023
5.760
5.760
5.590
5.600
54,593
-0.03(-0.53%)
Oct 10, 2023
5.668
5.690
5.630
5.630
59,590
+0.08(+1.44%)
Oct 09, 2023
5.595
5.595
5.470
5.550
526,273
-0.13(-2.29%)
Oct 06, 2023
5.540
5.690
5.540
5.680
89,660
+0.13(+2.31%)
Oct 05, 2023
5.570
5.600
5.500
5.552
133,871
-0.69(-11.06%)
Oct 04, 2023
6.240
6.250
6.180
6.242
43,436
+0.10(+1.59%)
Oct 03, 2023
6.160
6.220
6.110
6.145
28,045
+0.03(+0.57%)
Oct 02, 2023
6.130
6.210
6.110
6.110
50,503
-0.10(-1.61%)
Sep 29, 2023
6.280
6.280
6.110
6.210
14,249
+0.35(+5.97%)
Sep 28, 2023
5.785
5.860
5.780
5.860
32,035
-0.04(-0.68%)
Sep 27, 2023
5.902
5.940
5.840
5.900
47,131
-0.07(-1.17%)
Sep 26, 2023
6.082
6.082
5.970
5.970
27,128
-0.13(-2.13%)
Sep 25, 2023
6.100
6.100
6.044
6.100
40,987
-0.15(-2.40%)
Sep 22, 2023
6.250
6.320
5.100
6.250
1,123,209
+0.07(+1.13%)
Sep 21, 2023
6.260
6.300
6.180
6.180
26,843
-0.04(-0.64%)
Sep 20, 2023
6.350
6.370
6.220
6.220
26,559
-0.05(-0.80%)
Sep 19, 2023
6.298
6.350
6.270
6.270
59,341
-0.07(-1.10%)
Sep 18, 2023
6.393
6.470
6.340
6.340
23,999
-0.14(-2.16%)
Sep 15, 2023
6.510
6.510
6.400
6.480
20,160
-0.08(-1.22%)
Sep 14, 2023
6.490
6.560
6.430
6.560
16,586
-0.01(-0.15%)
Sep 13, 2023
6.530
6.570
6.450
6.570
19,785
-0.04(-0.61%)
Sep 12, 2023
6.531
6.620
6.531
6.610
89,683
+0.04(+0.61%)
Sep 11, 2023
6.600
6.650
6.570
6.570
7,723
+0.11(+1.70%)
Sep 08, 2023
6.525
6.570
6.460
6.460
11,792
+0.12(+1.89%)
Sep 07, 2023
6.400
6.430
6.340
6.340
69,135
-0.17(-2.61%)
Sep 06, 2023
6.527
6.630
6.490
6.510
31,637
-0.03(-0.38%)
Sep 05, 2023
6.640
6.640
6.470
6.535
32,639
-0.17(-2.54%)
Sep 01, 2023
6.660
6.730
6.640
6.705
93,607
-0.02(-0.30%)
Aug 31, 2023
6.780
6.780
6.640
6.725
12,476
-0.02(-0.22%)
Aug 30, 2023
6.740
6.780
6.660
6.740
9,200
+0.01(+0.15%)
Aug 29, 2023
6.540
6.730
6.540
6.730
51,480
+0.22(+3.38%)
Aug 28, 2023
6.530
6.580
6.440
6.510
34,826
+0.09(+1.40%)
Aug 25, 2023
6.465
6.520
6.390
6.420
13,976
-0.01(-0.22%)
Aug 24, 2023
6.485
6.590
6.434
6.434
20,170
-0.07(-1.02%)
Aug 23, 2023
6.480
6.580
6.430
6.500
20,485
-0.29(-4.27%)
Aug 22, 2023
6.700
6.790
6.640
6.790
53,945
+0.00(+0.00%)
Aug 21, 2023
6.761
6.790
6.680
6.790
17,251
+0.05(+0.82%)
Aug 18, 2023
6.695
6.810
6.660
6.735
17,732
-0.15(-2.25%)
Aug 17, 2023
6.906
6.990
6.856
6.890
79,224
+0.01(+0.14%)
Aug 16, 2023
7.010
7.030
6.880
6.880
136,419
-0.11(-1.57%)
Aug 15, 2023
6.970
7.050
6.930
6.990
136,597
-0.03(-0.43%)
Aug 14, 2023
7.010
7.030
6.980
7.020
129,681
-0.08(-1.13%)
Aug 11, 2023
7.035
7.110
7.030
7.100
37,376
+0.08(+1.14%)
Aug 10, 2023
7.235
7.235
7.020
7.020
33,846
+0.12(+1.81%)
Aug 09, 2023
6.950
6.950
6.852
6.895
37,814
+0.02(+0.29%)
Aug 08, 2023
6.830
6.890
6.820
6.875
60,622
+0.00(+0.07%)
Aug 07, 2023
6.890
6.930
6.850
6.870
25,315
+0.03(+0.44%)
Aug 04, 2023
6.900
6.968
6.840
6.840
260,343
+0.19(+2.86%)
Aug 03, 2023
6.580
6.680
6.580
6.650
214,873
+0.13(+1.99%)
Aug 02, 2023
6.520
6.600
6.510
6.520
9,085
-0.07(-1.06%)
Aug 01, 2023
6.550
6.650
6.530
6.590
8,041
-0.12(-1.79%)
Jul 31, 2023
6.700
6.800
6.690
6.710
9,038
-0.03(-0.37%)
Jul 28, 2023
6.611
6.880
6.611
6.735
52,092
+0.07(+0.97%)
Jul 27, 2023
6.740
6.740
6.643
6.670
4,982
+0.08(+1.21%)
Jul 26, 2023
6.400
6.590
6.380
6.590
73,208
+0.29(+4.60%)
Jul 25, 2023
6.200
6.400
6.170
6.300
23,152
+0.04(+0.64%)
Jul 24, 2023
6.200
6.360
6.160
6.260
29,976
-0.03(-0.48%)
Jul 21, 2023
6.350
6.350
6.258
6.290
61,172
-0.06(-0.94%)
Jul 20, 2023
6.505
6.680
6.350
6.350
2,955,733
-0.28(-4.22%)
Jul 19, 2023
6.585
6.675
6.550
6.630
1,323,349
+0.15(+2.31%)
Jul 18, 2023
6.440
6.500
6.400
6.480
199,942
+0.19(+2.96%)
Jul 17, 2023
6.240
6.320
6.240
6.294
5,832
-0.04(-0.57%)
Jul 14, 2023
6.340
6.400
6.330
6.330
18,754
+0.03(+0.48%)
Jul 13, 2023
6.300
6.430
6.300
6.300
7,476
+0.08(+1.29%)
Jul 12, 2023
6.210
6.300
6.205
6.220
1,347
+0.16(+2.64%)
Jul 11, 2023
5.960
6.060
5.960
6.060
590
+0.26(+4.48%)
Jul 10, 2023
5.900
5.980
5.660
5.800
8,778
+0.14(+2.47%)
Jul 07, 2023
5.720
5.720
5.660
5.660
4,077
-0.03(-0.52%)
Jul 06, 2023
5.600
5.690
5.540
5.690
3,223
-0.16(-2.65%)
Jul 05, 2023
5.884
5.884
5.751
5.845
27,157
-0.25(-4.18%)
Jul 03, 2023
6.022
6.100
5.945
6.100
2,541
+0.14(+2.35%)
Jun 30, 2023
5.900
6.020
5.798
5.960
40,665
+0.12(+2.05%)
Jun 29, 2023
5.870
5.870
5.730
5.840
273,074
+0.06(+1.04%)
Jun 28, 2023
5.850
5.900
5.770
5.780
35,353
-0.06(-1.03%)
Jun 27, 2023
5.840
5.840
5.780
5.840
924
-0.06(-1.02%)
Jun 26, 2023
5.870
5.900
5.700
5.900
3,144
+0.28(+4.98%)
Jun 23, 2023
5.674
5.674
5.540
5.620
2,459
-0.05(-0.88%)
Jun 22, 2023
5.680
5.700
5.660
5.670
16,581
+0.42(+8.00%)
Jun 21, 2023
5.270
5.270
5.215
5.250
5,011
-0.18(-3.31%)
Jun 20, 2023
5.315
5.430
5.300
5.430
1,381
-0.12(-2.08%)
Jun 16, 2023
5.545
5.545
5.545
5.545
115,402
+0.05(+1.00%)
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.