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
Atai Life Sciences N.V.
(NQ:
ATAI
)
1.400
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 (%)
Oct 29, 2010
3.210
3.280
3.210
3.280
963
+0.07(+2.18%)
Oct 28, 2010
3.350
3.350
3.170
3.210
8,159
-0.27(-7.76%)
Oct 27, 2010
3.500
3.500
3.220
3.480
2,079
+0.06(+1.75%)
Oct 25, 2010
3.210
3.420
3.210
3.420
253
+0.17(+5.23%)
Oct 20, 2010
3.500
3.250
3.250
3.250
200
-0.04(-1.21%)
Oct 18, 2010
3.210
3.290
3.290
3.290
6,700
+0.16(+5.11%)
Oct 15, 2010
3.140
3.140
3.130
3.130
5,400
+0.00(+0.00%)
Oct 14, 2010
3.130
3.130
3.120
3.130
556
-0.01(-0.32%)
Oct 13, 2010
3.140
3.140
3.140
3.140
3,000
+0.00(+0.00%)
Oct 12, 2010
3.100
3.140
3.100
3.140
500
+0.07(+2.28%)
Oct 11, 2010
2.960
3.070
2.960
3.070
11,559
+0.11(+3.72%)
Oct 08, 2010
3.000
3.000
2.950
2.960
3,931
-0.09(-2.95%)
Oct 07, 2010
3.070
3.070
3.050
3.050
1,000
+0.00(+0.00%)
Oct 06, 2010
3.010
3.050
3.010
3.050
200
+0.04(+1.33%)
Oct 04, 2010
3.020
3.010
3.010
3.010
3,100
-0.02(-0.66%)
Oct 01, 2010
2.880
3.070
2.880
3.030
4,196
+0.07(+2.36%)
Sep 30, 2010
2.900
2.960
2.900
2.960
2,311
+0.03(+1.02%)
Sep 29, 2010
2.900
2.980
2.900
2.930
4,325
-0.01(-0.34%)
Sep 28, 2010
2.910
2.940
2.900
2.940
28,691
-0.03(-1.01%)
Sep 27, 2010
2.900
2.980
2.900
2.970
1,900
+0.07(+2.41%)
Sep 23, 2010
2.990
2.900
2.900
2.900
18,600
+0.00(+0.00%)
Sep 22, 2010
2.910
2.950
2.900
2.900
14,000
+0.00(+0.00%)
Sep 21, 2010
2.900
2.998
2.900
2.900
28,441
+0.05(+1.75%)
Sep 20, 2010
2.860
3.000
2.850
2.850
10,801
+0.00(+0.00%)
Sep 17, 2010
2.800
3.000
2.800
2.850
110,451
+0.04(+1.42%)
Sep 15, 2010
2.910
2.980
2.810
2.810
38,707
-0.04(-1.40%)
Sep 13, 2010
2.900
2.850
2.850
2.850
63,300
+0.00(+0.00%)
Sep 10, 2010
2.880
2.900
2.850
2.850
1,600
+0.00(+0.00%)
Sep 09, 2010
2.880
2.890
2.850
2.850
11,700
+0.00(+0.00%)
Sep 08, 2010
2.950
2.970
2.850
2.850
52,600
-0.12(-4.04%)
Sep 07, 2010
2.910
2.990
2.850
2.970
70,200
+0.02(+0.68%)
Sep 03, 2010
2.950
3.030
2.900
2.950
22,264
-0.02(-0.67%)
Sep 02, 2010
2.930
2.970
2.900
2.970
54,800
+0.03(+1.02%)
Sep 01, 2010
2.950
2.950
2.860
2.940
48,300
+0.04(+1.38%)
Aug 31, 2010
2.900
2.950
2.900
2.900
43,257
+0.05(+1.75%)
Aug 30, 2010
2.950
2.990
2.850
2.850
52,503
-0.05(-1.72%)
Aug 27, 2010
2.900
2.900
2.900
2.900
15,300
+0.05(+1.75%)
Aug 26, 2010
2.860
2.950
2.850
2.850
2,100
+0.00(+0.00%)
Aug 25, 2010
2.950
2.950
2.850
2.850
104,800
-0.10(-3.39%)
Aug 24, 2010
2.950
2.990
2.925
2.950
52,481
+0.05(+1.72%)
Aug 23, 2010
2.900
3.050
2.900
2.900
26,400
-0.02(-0.68%)
Aug 20, 2010
2.870
2.970
2.860
2.920
4,600
-0.06(-2.01%)
Aug 19, 2010
2.900
2.980
2.890
2.980
8,271
+0.07(+2.41%)
Aug 18, 2010
2.910
2.910
2.840
2.910
3,850
-0.02(-0.68%)
Aug 17, 2010
2.930
2.950
2.900
2.930
3,200
-0.01(-0.34%)
Aug 16, 2010
2.920
2.940
2.920
2.940
300
-0.01(-0.34%)
Aug 13, 2010
2.920
2.950
2.912
2.950
700
-0.01(-0.34%)
Aug 12, 2010
2.940
2.960
2.900
2.960
987
-0.04(-1.33%)
Aug 11, 2010
3.070
3.190
2.930
3.000
7,845
-0.06(-1.96%)
Aug 10, 2010
3.030
3.160
3.030
3.060
465
-0.04(-1.29%)
Aug 09, 2010
2.960
3.100
2.960
3.100
2,003
+0.10(+3.33%)
Aug 06, 2010
3.010
3.130
2.990
3.000
18,100
+0.00(+0.00%)
Aug 05, 2010
2.990
3.140
2.990
3.000
10,100
+0.00(+0.00%)
Aug 04, 2010
3.240
3.240
3.000
3.000
7,803
+0.02(+0.67%)
Aug 03, 2010
3.100
3.140
2.980
2.980
8,800
+0.00(+0.00%)
Aug 02, 2010
2.990
3.230
2.980
2.980
2,816
+0.00(+0.00%)
Jul 30, 2010
2.980
2.980
2.980
2.980
300
-0.03(-1.00%)
Jul 29, 2010
3.010
3.010
3.010
3.010
600
-0.07(-2.27%)
Jul 28, 2010
2.990
3.080
2.980
3.080
411
+0.05(+1.65%)
Jul 27, 2010
3.020
3.030
3.020
3.030
3,100
-0.02(-0.66%)
Jul 26, 2010
3.070
3.250
2.980
3.050
4,500
+0.01(+0.33%)
Jul 23, 2010
3.000
3.040
3.000
3.040
1,500
+0.04(+1.33%)
Jul 22, 2010
2.920
3.000
2.920
3.000
300
-0.05(-1.64%)
Jul 21, 2010
3.010
3.100
2.990
3.050
13,303
-0.03(-0.97%)
Jul 20, 2010
2.870
3.150
2.870
3.080
7,425
+0.12(+4.05%)
Jul 19, 2010
2.910
2.960
2.910
2.960
2,025
-0.04(-1.33%)
Jul 14, 2010
2.890
3.000
3.000
3.000
5,600
+0.06(+2.04%)
Jul 13, 2010
3.100
3.100
2.890
2.940
21,884
-0.11(-3.61%)
Jul 12, 2010
2.870
3.050
2.870
3.050
300
+0.14(+4.81%)
Jul 09, 2010
3.000
3.010
2.880
2.910
600
-0.10(-3.32%)
Jul 08, 2010
2.990
3.010
2.990
3.010
5,400
+0.07(+2.38%)
Jul 07, 2010
2.760
2.950
2.760
2.940
600
+0.14(+5.00%)
Jul 06, 2010
2.770
2.950
2.760
2.800
1,967
+0.00(+0.00%)
Jul 02, 2010
2.810
3.070
2.720
2.800
19,584
-0.04(-1.41%)
Jul 01, 2010
3.010
3.010
2.830
2.840
900
-0.16(-5.33%)
Jun 30, 2010
2.940
3.050
2.820
3.000
7,879
+0.01(+0.33%)
Jun 29, 2010
3.090
3.090
2.820
2.990
16,756
-0.20(-6.27%)
Jun 25, 2010
3.200
3.250
3.190
3.190
1,300
-0.05(-1.54%)
Jun 24, 2010
3.390
3.390
3.240
3.240
10,760
-0.06(-1.82%)
Jun 22, 2010
3.160
3.300
3.300
3.300
160
+0.10(+3.12%)
Jun 21, 2010
3.200
3.200
3.200
3.200
525
-0.05(-1.54%)
Jun 18, 2010
3.520
3.520
3.150
3.250
1,500
-0.06(-1.81%)
Jun 17, 2010
3.320
3.360
3.310
3.310
2,103
-0.07(-2.07%)
Jun 16, 2010
3.470
3.500
3.380
3.380
1,070
-0.12(-3.43%)
Jun 15, 2010
3.525
3.600
3.500
3.500
10,980
-0.10(-2.78%)
Jun 14, 2010
3.500
3.600
3.500
3.600
200
+0.10(+2.86%)
Jun 11, 2010
3.505
3.505
3.500
3.500
2,349
+0.00(+0.00%)
Jun 10, 2010
3.480
3.550
3.400
3.500
19,500
+0.07(+2.04%)
Jun 08, 2010
3.430
3.430
3.430
3.430
0
+0.07(+2.08%)
Jun 07, 2010
3.250
3.360
3.220
3.360
4,100
+0.06(+1.82%)
Jun 04, 2010
3.150
3.360
3.150
3.300
400
-0.01(-0.30%)
Jun 02, 2010
3.260
3.310
3.310
3.310
300
+0.02(+0.61%)
Jun 01, 2010
3.260
3.380
3.210
3.290
3,232
+0.04(+1.23%)
May 28, 2010
3.220
3.280
3.250
3.250
6,500
+0.03(+0.93%)
May 27, 2010
3.280
3.280
3.220
3.220
2,000
-0.07(-2.13%)
May 26, 2010
3.290
3.290
3.290
3.290
2,100
-0.03(-0.90%)
May 25, 2010
3.320
3.320
3.320
3.320
852
+0.02(+0.61%)
May 24, 2010
3.340
3.350
3.300
3.300
4,700
-0.08(-2.37%)
May 21, 2010
3.500
3.500
3.350
3.380
2,490
+0.03(+1.05%)
May 20, 2010
3.360
3.400
3.310
3.345
6,900
-0.01(-0.45%)
May 19, 2010
3.420
3.420
3.310
3.360
3,731
-0.17(-4.82%)
May 18, 2010
3.530
3.610
3.530
3.530
550
+0.02(+0.57%)
May 17, 2010
3.610
3.610
3.510
3.510
638
-0.10(-2.77%)
May 14, 2010
3.430
3.610
3.350
3.610
1,000
+0.17(+4.94%)
May 13, 2010
3.410
3.460
3.325
3.440
105,425
+0.08(+2.38%)
May 12, 2010
3.380
3.510
3.360
3.360
600
-0.05(-1.47%)
May 11, 2010
3.430
3.430
3.380
3.410
4,518
+0.01(+0.29%)
May 10, 2010
3.410
3.550
3.389
3.400
2,363
+0.03(+0.89%)
May 07, 2010
3.500
3.519
3.320
3.370
4,579
-0.16(-4.54%)
May 06, 2010
3.520
3.580
3.500
3.530
14,050
+0.01(+0.29%)
May 05, 2010
3.520
3.520
3.500
3.520
15,392
-0.03(-0.85%)
May 04, 2010
3.500
3.560
3.500
3.550
6,675
+0.03(+0.85%)
May 03, 2010
3.530
3.560
3.500
3.520
14,196
-0.01(-0.28%)
Apr 30, 2010
3.550
3.550
3.500
3.530
18,600
+0.00(+0.00%)
Apr 29, 2010
3.460
3.530
3.330
3.530
10,400
+0.04(+1.15%)
Apr 28, 2010
3.500
3.530
3.430
3.490
6,396
-0.01(-0.29%)
Apr 27, 2010
3.500
3.580
3.500
3.500
1,300
-0.05(-1.41%)
Apr 26, 2010
3.530
3.550
3.530
3.550
5,600
+0.10(+2.90%)
Apr 23, 2010
3.440
3.450
3.440
3.450
350
+0.01(+0.29%)
Apr 22, 2010
3.450
3.490
3.440
3.440
2,102
-0.06(-1.71%)
Apr 21, 2010
3.530
3.530
3.500
3.500
1,800
-0.03(-0.85%)
Apr 19, 2010
3.530
3.530
3.530
3.530
0
-0.02(-0.56%)
Apr 16, 2010
3.520
3.560
3.520
3.550
6,209
-0.04(-1.11%)
Apr 15, 2010
3.590
3.610
3.520
3.590
4,635
+0.01(+0.28%)
Apr 14, 2010
3.600
3.608
3.500
3.580
6,535
-0.02(-0.56%)
Apr 13, 2010
3.620
3.660
3.500
3.600
11,246
-0.02(-0.55%)
Apr 12, 2010
3.900
3.900
3.550
3.620
39,373
-0.30(-7.65%)
Apr 09, 2010
3.980
3.980
3.910
3.920
3,800
-0.08(-2.00%)
Apr 08, 2010
3.990
4.000
3.950
4.000
16,954
+0.00(+0.00%)
Apr 07, 2010
4.000
4.070
3.980
4.000
25,600
-0.06(-1.48%)
Apr 06, 2010
3.980
4.060
3.980
4.060
1,250
+0.05(+1.25%)
Apr 05, 2010
4.000
4.010
4.000
4.010
200
+0.02(+0.50%)
Apr 01, 2010
4.060
3.990
3.990
3.990
20,500
-0.04(-0.99%)
Mar 31, 2010
4.310
4.310
4.000
4.030
8,486
-0.32(-7.36%)
Mar 30, 2010
4.220
4.350
3.960
4.350
27,866
+0.05(+1.16%)
Mar 29, 2010
3.970
4.300
3.970
4.300
13,000
+0.07(+1.66%)
Mar 26, 2010
4.010
4.230
4.000
4.230
14,771
+0.19(+4.70%)
Mar 25, 2010
3.930
4.049
3.930
4.040
91,094
+0.01(+0.25%)
Mar 24, 2010
4.080
4.080
4.000
4.030
66,896
+0.03(+0.75%)
Mar 23, 2010
4.000
4.050
3.920
4.000
56,540
+0.00(+0.00%)
Mar 22, 2010
4.050
4.070
3.900
4.000
32,058
-0.04(-0.99%)
Mar 19, 2010
4.030
4.050
4.030
4.040
1,940
-0.02(-0.49%)
Mar 18, 2010
4.140
4.200
4.060
4.060
3,986
-0.11(-2.58%)
Mar 17, 2010
4.260
4.260
4.160
4.168
20,820
-0.04(-1.01%)
Mar 16, 2010
4.560
4.560
4.130
4.210
30,501
-0.34(-7.47%)
Mar 15, 2010
4.340
4.550
4.260
4.550
34,000
+0.02(+0.44%)
Mar 12, 2010
3.990
4.590
3.750
4.530
466,386
+0.68(+17.66%)
Mar 11, 2010
4.000
4.080
3.770
3.850
328,478
+0.13(+3.49%)
Mar 10, 2010
3.730
4.100
3.660
3.720
100,965
+0.04(+1.09%)
Mar 09, 2010
3.700
3.700
3.630
3.680
133,782
-0.00(-0.14%)
Mar 08, 2010
3.580
3.720
3.450
3.685
134,152
+0.17(+4.69%)
Mar 05, 2010
3.710
3.710
3.480
3.520
94,998
-0.12(-3.30%)
Mar 04, 2010
3.730
3.740
3.640
3.640
36,502
-0.03(-0.82%)
Mar 03, 2010
3.850
3.880
3.600
3.670
60,461
-0.11(-2.91%)
Mar 02, 2010
3.940
3.970
3.650
3.780
39,407
-0.07(-1.82%)
Mar 01, 2010
3.880
3.950
3.750
3.850
28,650
+0.05(+1.32%)
Feb 26, 2010
3.800
3.880
3.790
3.800
17,430
+0.00(+0.00%)
Feb 25, 2010
3.660
3.890
3.660
3.800
9,599
+0.00(+0.00%)
Feb 24, 2010
3.600
3.890
3.500
3.800
18,833
+0.25(+7.04%)
Feb 23, 2010
3.550
3.680
3.480
3.550
14,360
+0.05(+1.43%)
Feb 22, 2010
3.400
3.550
3.320
3.500
30,937
+0.05(+1.45%)
Feb 19, 2010
3.450
3.645
3.360
3.450
13,773
+0.00(+0.00%)
Feb 18, 2010
3.300
3.680
3.170
3.450
27,028
+0.08(+2.37%)
Feb 17, 2010
3.550
3.600
3.310
3.370
25,248
-0.13(-3.71%)
Feb 16, 2010
3.570
3.690
3.490
3.500
21,180
+0.03(+0.86%)
Feb 12, 2010
3.740
3.470
3.470
3.470
23,000
-0.05(-1.42%)
Feb 11, 2010
3.700
3.700
3.500
3.520
3,255
-0.18(-4.86%)
Feb 10, 2010
3.580
3.850
3.480
3.700
12,953
+0.05(+1.37%)
Feb 09, 2010
3.700
3.910
3.550
3.650
25,806
-0.02(-0.54%)
Feb 08, 2010
3.510
3.850
3.510
3.670
10,094
+0.18(+5.16%)
Feb 05, 2010
3.360
3.580
3.360
3.490
10,700
+0.08(+2.35%)
Feb 04, 2010
3.460
3.520
3.300
3.410
21,030
-0.12(-3.40%)
Feb 03, 2010
3.420
3.630
3.300
3.530
10,100
-0.07(-1.94%)
Feb 02, 2010
3.410
3.650
3.400
3.600
17,101
+0.20(+5.88%)
Feb 01, 2010
3.080
3.490
3.000
3.400
15,664
+0.40(+13.33%)
Jan 29, 2010
3.710
3.720
2.920
3.000
123,462
-0.67(-18.26%)
Jan 28, 2010
3.905
3.905
3.670
3.670
10,687
-0.22(-5.66%)
Jan 27, 2010
3.950
3.950
3.880
3.890
5,905
-0.06(-1.52%)
Jan 26, 2010
4.000
4.020
3.860
3.950
16,298
+0.03(+0.77%)
Jan 25, 2010
3.930
4.010
3.900
3.920
11,092
+0.06(+1.55%)
Jan 22, 2010
4.290
4.290
3.630
3.860
52,290
-0.34(-8.10%)
Jan 21, 2010
4.330
4.330
4.200
4.200
1,329
-0.04(-0.94%)
Jan 20, 2010
4.500
4.510
4.230
4.240
5,581
-0.21(-4.72%)
Jan 19, 2010
4.480
4.490
4.450
4.450
1,980
+0.00(+0.00%)
Jan 15, 2010
4.420
4.450
4.450
4.450
2,800
+0.13(+3.01%)
Jan 14, 2010
4.320
4.320
4.320
4.320
200
-0.17(-3.79%)
Jan 13, 2010
4.520
4.520
4.490
4.490
400
+0.19(+4.42%)
Jan 11, 2010
4.750
4.300
4.300
4.300
8,800
-0.45(-9.47%)
Jan 08, 2010
4.740
4.750
4.532
4.750
1,640
+0.23(+5.05%)
Jan 07, 2010
4.521
4.521
4.521
4.521
200
+0.01(+0.25%)
Jan 06, 2010
4.510
4.510
4.510
4.510
100
-0.14(-3.01%)
Jan 05, 2010
4.740
4.740
4.650
4.650
300
-0.05(-1.11%)
Jan 04, 2010
4.650
4.750
4.650
4.702
1,018
+0.23(+5.19%)
Dec 31, 2009
4.400
4.470
4.470
4.470
4,800
+0.07(+1.59%)
Dec 30, 2009
4.410
4.450
4.400
4.400
16,560
-0.10(-2.22%)
Dec 29, 2009
4.403
4.650
4.403
4.500
6,620
+0.00(+0.00%)
Dec 28, 2009
4.520
4.600
4.400
4.500
7,546
-0.07(-1.53%)
Dec 24, 2009
4.460
4.650
4.280
4.570
7,764
+0.01(+0.24%)
Dec 23, 2009
4.400
4.559
4.380
4.559
1,600
+0.18(+4.04%)
Dec 22, 2009
4.430
4.480
4.341
4.382
2,033
-0.05(-1.08%)
Dec 21, 2009
4.830
4.835
4.430
4.430
7,659
-0.41(-8.47%)
Dec 17, 2009
4.950
4.840
4.840
4.840
1,000
-0.29(-5.65%)
Dec 16, 2009
5.130
5.130
5.060
5.130
1,810
+0.11(+2.19%)
Dec 15, 2009
5.140
5.140
5.020
5.020
1,346
-0.09(-1.76%)
Dec 11, 2009
5.110
5.110
5.110
5.110
0
-0.14(-2.67%)
Dec 10, 2009
4.990
5.300
4.910
5.250
44,978
+0.34(+6.92%)
Dec 09, 2009
4.820
4.910
4.820
4.910
850
-0.08(-1.60%)
Dec 08, 2009
5.000
5.037
4.990
4.990
2,476
-0.01(-0.20%)
Dec 07, 2009
4.990
5.000
4.990
5.000
701
+0.06(+1.21%)
Dec 04, 2009
4.940
4.940
4.940
4.940
100
-0.11(-2.18%)
Dec 03, 2009
5.050
5.060
4.830
5.050
9,967
+0.00(+0.00%)
Dec 02, 2009
5.240
5.240
5.050
5.050
6,000
-0.19(-3.63%)
Dec 01, 2009
5.170
5.260
5.000
5.240
640,570
+0.04(+0.77%)
Nov 30, 2009
4.810
5.390
4.800
5.200
11,937
+0.19(+3.79%)
Nov 27, 2009
4.710
5.250
4.710
5.010
17,741
-0.17(-3.28%)
Nov 25, 2009
5.570
5.600
5.180
5.180
35,843
-0.38(-6.83%)
Nov 24, 2009
5.310
5.570
5.290
5.560
19,372
+0.32(+6.11%)
Nov 23, 2009
4.950
5.350
4.770
5.240
30,305
+0.24(+4.80%)
Nov 20, 2009
4.830
5.110
4.650
5.000
19,812
+0.29(+6.16%)
Nov 19, 2009
4.950
5.180
4.710
4.710
29,929
-0.29(-5.80%)
Nov 18, 2009
4.900
5.000
4.800
5.000
15,802
+0.11(+2.25%)
Nov 17, 2009
4.400
4.890
4.400
4.890
12,900
+0.42(+9.40%)
Nov 16, 2009
4.310
4.480
4.300
4.470
11,039
-0.06(-1.32%)
Nov 13, 2009
4.540
4.710
4.250
4.530
29,600
+0.13(+2.95%)
Nov 12, 2009
4.200
4.510
4.200
4.400
33,370
+0.15(+3.53%)
Nov 11, 2009
4.250
4.730
4.180
4.250
41,165
+0.07(+1.67%)
Nov 10, 2009
4.310
4.500
4.180
4.180
42,721
-0.22(-5.00%)
Nov 09, 2009
4.940
4.940
4.120
4.400
221,857
-0.60(-11.96%)
Nov 06, 2009
5.000
5.000
4.850
4.998
3,406
-0.02(-0.44%)
Nov 05, 2009
5.100
5.100
5.002
5.020
2,365
-0.08(-1.57%)
Nov 04, 2009
5.130
5.130
5.100
5.100
10,281
-0.05(-0.97%)
Nov 03, 2009
5.150
5.150
5.150
5.150
1,000
-0.06(-1.15%)
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.