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
Baudax Bio Inc
(NQ:
BXRX
)
N/A
UNCHANGED
Last Price
Updated: 3:50 PM EST, Nov 15, 2023
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 (%)
Feb 28, 2022
70.80
76.40
68.40
75.60
54,488
+4.80(+6.78%)
Feb 25, 2022
78.80
79.20
69.60
70.80
155,646
-104.40(-59.59%)
Feb 24, 2022
150.40
177.20
144.12
175.20
6,984
+20.00(+12.89%)
Feb 23, 2022
168.00
170.00
152.00
155.20
4,794
-14.00(-8.27%)
Feb 22, 2022
168.80
175.20
164.00
169.20
4,351
+0.00(+0.00%)
Feb 18, 2022
169.20
0
-30.00(-15.06%)
Feb 17, 2022
185.20
216.00
184.80
199.20
17,373
+15.20(+8.26%)
Feb 16, 2022
227.20
234.00
171.20
184.00
20,753
-67.30(-26.78%)
Feb 15, 2022
250.60
257.74
248.64
251.30
1,034
+1.68(+0.67%)
Feb 14, 2022
249.20
255.08
243.74
249.62
959
+6.30(+2.59%)
Feb 11, 2022
275.52
275.52
241.50
243.32
1,642
-20.44(-7.75%)
Feb 10, 2022
266.00
269.92
254.80
263.76
1,215
-10.50(-3.83%)
Feb 09, 2022
277.20
280.00
266.00
274.26
852
+4.20(+1.56%)
Feb 08, 2022
266.00
276.50
254.94
270.06
1,053
-3.36(-1.23%)
Feb 07, 2022
291.06
291.06
268.80
273.42
1,217
-2.24(-0.81%)
Feb 04, 2022
285.32
285.32
263.76
275.66
1,437
+3.36(+1.23%)
Feb 03, 2022
293.86
267.54
272.30
1,108
-21.84(-7.43%)
Feb 02, 2022
294.00
306.46
273.84
294.14
3,085
+3.08(+1.06%)
Feb 01, 2022
274.68
293.72
261.80
291.06
2,742
+30.24(+11.59%)
Jan 31, 2022
243.04
265.58
260.82
2,479
+17.50(+7.19%)
Jan 28, 2022
234.50
244.30
231.00
243.32
1,567
+9.24(+3.95%)
Jan 27, 2022
249.48
261.38
231.42
234.08
2,388
-20.72(-8.13%)
Jan 26, 2022
280.14
294.00
249.76
254.80
3,509
-16.10(-5.94%)
Jan 25, 2022
240.80
278.46
237.86
270.90
2,589
+18.90(+7.50%)
Jan 24, 2022
254.80
269.22
226.80
252.00
4,855
-21.00(-7.69%)
Jan 21, 2022
270.48
280.00
253.54
273.00
7,614
-10.22(-3.61%)
Jan 20, 2022
350.00
403.20
280.42
283.22
53,460
+8.26(+3.00%)
Jan 19, 2022
266.00
300.86
266.00
274.96
2,325
-10.36(-3.63%)
Jan 18, 2022
280.00
306.32
252.00
285.32
2,298
+2.80(+0.99%)
Jan 14, 2022
282.52
0
+5.32(+1.92%)
Jan 13, 2022
303.10
303.10
274.40
277.20
1,712
-19.60(-6.60%)
Jan 12, 2022
308.00
308.70
295.26
296.80
682
-7.42(-2.44%)
Jan 11, 2022
289.38
314.30
287.00
304.22
1,714
+15.12(+5.23%)
Jan 10, 2022
291.90
307.44
268.10
289.10
3,541
-3.50(-1.20%)
Jan 07, 2022
290.64
303.38
287.00
292.60
1,555
-1.54(-0.52%)
Jan 06, 2022
305.90
314.86
286.58
294.14
3,223
-11.62(-3.80%)
Jan 05, 2022
331.52
333.06
301.00
305.76
4,845
-32.76(-9.68%)
Jan 04, 2022
327.04
392.70
310.38
338.52
25,533
+16.52(+5.13%)
Jan 03, 2022
320.32
322.00
305.20
322.00
2,542
+15.12(+4.93%)
Dec 31, 2021
319.34
322.70
296.94
306.88
3,086
-6.02(-1.92%)
Dec 30, 2021
315.70
327.60
312.90
312.90
3,028
+0.00(+0.00%)
Dec 29, 2021
336.00
337.40
312.20
312.90
3,706
-34.72(-9.99%)
Dec 28, 2021
341.60
363.58
329.98
347.62
9,238
-97.58(-21.92%)
Dec 27, 2021
473.62
474.60
436.80
445.20
1,002
-33.60(-7.02%)
Dec 23, 2021
470.68
488.46
469.00
478.80
537
-12.60(-2.56%)
Dec 22, 2021
476.00
501.20
469.00
491.40
497
+23.10(+4.93%)
Dec 21, 2021
494.90
504.00
455.98
468.30
555
-9.24(-1.93%)
Dec 20, 2021
459.34
494.90
455.00
477.54
495
-8.26(-1.70%)
Dec 17, 2021
462.00
495.18
448.14
485.80
777
+9.94(+2.09%)
Dec 16, 2021
448.00
528.36
441.00
475.86
2,020
+45.08(+10.46%)
Dec 15, 2021
469.28
471.80
423.50
430.78
1,486
-35.42(-7.60%)
Dec 14, 2021
463.40
488.18
463.40
466.20
288
-6.44(-1.36%)
Dec 13, 2021
476.00
493.22
462.70
472.64
485
-5.32(-1.11%)
Dec 10, 2021
532.00
546.00
468.44
477.96
727
-40.32(-7.78%)
Dec 09, 2021
545.30
545.86
518.14
518.28
276
-11.48(-2.17%)
Dec 08, 2021
516.60
540.40
492.80
529.76
975
+32.62(+6.56%)
Dec 07, 2021
504.00
528.08
490.00
497.14
857
+14.14(+2.93%)
Dec 06, 2021
441.28
490.00
439.46
483.00
557
+20.72(+4.48%)
Dec 03, 2021
495.60
501.34
452.76
462.28
1,030
-41.44(-8.23%)
Dec 02, 2021
502.32
504.00
475.44
503.72
881
+9.52(+1.93%)
Dec 01, 2021
532.00
532.00
491.40
494.20
687
-33.04(-6.27%)
Nov 30, 2021
546.00
567.00
507.08
527.24
1,088
-25.90(-4.68%)
Nov 29, 2021
560.00
580.86
546.00
553.14
757
-1.26(-0.23%)
Nov 26, 2021
560.00
581.00
533.40
554.40
615
-30.24(-5.17%)
Nov 24, 2021
564.76
588.00
547.40
584.64
777
+24.64(+4.40%)
Nov 23, 2021
546.00
573.86
546.00
560.00
621
+0.00(+0.00%)
Nov 22, 2021
602.00
602.00
532.00
560.00
1,835
-35.00(-5.88%)
Nov 19, 2021
597.24
616.00
595.00
595.00
713
-13.02(-2.14%)
Nov 18, 2021
652.40
614.18
602.00
608.02
1,933
-49.84(-7.58%)
Nov 17, 2021
662.06
677.74
650.02
657.86
1,056
-10.64(-1.59%)
Nov 16, 2021
693.00
696.50
644.00
668.50
1,721
-29.82(-4.27%)
Nov 15, 2021
728.00
728.00
686.00
698.32
1,027
-22.26(-3.09%)
Nov 12, 2021
715.54
721.00
702.80
720.58
806
+10.92(+1.54%)
Nov 11, 2021
752.78
754.46
700.00
709.66
1,138
-17.78(-2.44%)
Nov 10, 2021
742.00
727.44
771
-30.66(-4.04%)
Nov 09, 2021
750.12
769.86
742.00
758.10
404
-1.96(-0.26%)
Nov 08, 2021
751.80
770.00
751.80
760.06
699
+16.94(+2.28%)
Nov 05, 2021
736.40
751.80
736.40
743.12
488
+2.66(+0.36%)
Nov 04, 2021
749.00
763.00
730.80
740.46
1,442
-49.14(-6.22%)
Nov 03, 2021
770.00
789.60
758.80
789.60
558
+19.60(+2.55%)
Nov 02, 2021
756.00
770.00
732.20
770.00
473
+15.54(+2.06%)
Nov 01, 2021
765.52
767.20
751.24
754.46
829
+23.66(+3.24%)
Oct 29, 2021
769.44
770.00
728.00
730.80
1,281
-61.32(-7.74%)
Oct 28, 2021
798.00
825.72
784.00
792.12
1,132
+1.96(+0.25%)
Oct 27, 2021
812.00
896.00
770.56
790.16
4,338
+33.88(+4.48%)
Oct 26, 2021
784.00
756.28
557
-25.06(-3.21%)
Oct 25, 2021
740.60
810.04
731.36
781.34
1,047
+50.40(+6.90%)
Oct 22, 2021
763.00
763.00
728.00
730.94
680
-37.52(-4.88%)
Oct 21, 2021
768.32
779.94
756.00
768.46
279
-1.82(-0.24%)
Oct 20, 2021
756.00
781.90
746.34
770.28
245
+14.42(+1.91%)
Oct 19, 2021
756.00
767.90
745.78
755.86
312
-8.12(-1.06%)
Oct 18, 2021
776.30
777.56
756.98
763.98
359
-13.02(-1.68%)
Oct 15, 2021
802.48
804.16
770.00
777.00
404
-21.00(-2.63%)
Oct 14, 2021
826.00
835.80
795.20
798.00
387
-19.60(-2.40%)
Oct 13, 2021
784.00
840.00
775.60
817.60
1,317
+43.82(+5.66%)
Oct 12, 2021
770.00
784.00
756.70
773.78
348
+1.54(+0.20%)
Oct 11, 2021
781.20
794.36
770.00
772.24
269
-11.76(-1.50%)
Oct 08, 2021
754.60
795.90
742.42
784.00
626
+40.46(+5.44%)
Oct 07, 2021
742.00
772.80
742.00
743.54
323
-1.68(-0.23%)
Oct 06, 2021
742.00
762.86
728.00
745.22
406
-10.78(-1.43%)
Oct 05, 2021
770.00
783.86
742.00
756.00
462
-14.00(-1.82%)
Oct 04, 2021
784.00
799.40
742.00
770.00
695
-19.60(-2.48%)
Oct 01, 2021
798.00
803.88
770.00
789.60
466
+0.00(+0.00%)
Sep 30, 2021
798.00
799.40
770.00
789.60
874
-11.34(-1.42%)
Sep 29, 2021
826.00
839.86
798.00
800.94
530
-22.26(-2.70%)
Sep 28, 2021
862.26
865.76
812.14
823.20
407
-23.94(-2.83%)
Sep 27, 2021
854.00
877.52
827.40
847.14
606
-1.26(-0.15%)
Sep 24, 2021
854.00
882.00
826.00
848.40
725
+7.00(+0.83%)
Sep 23, 2021
826.00
850.78
798.00
841.40
531
+28.00(+3.44%)
Sep 22, 2021
791.00
823.20
787.08
813.40
457
+26.04(+3.31%)
Sep 21, 2021
799.68
810.60
787.36
787.36
549
-2.24(-0.28%)
Sep 20, 2021
813.40
825.72
784.00
789.60
784
-49.14(-5.86%)
Sep 17, 2021
847.00
862.96
816.20
838.74
893
-8.12(-0.96%)
Sep 16, 2021
854.84
865.06
840.42
846.86
541
-14.28(-1.66%)
Sep 15, 2021
868.00
876.40
847.42
861.14
681
-6.44(-0.74%)
Sep 14, 2021
938.00
933.80
854.00
867.58
1,337
-78.12(-8.26%)
Sep 13, 2021
987.98
987.98
938.00
945.70
822
-31.92(-3.27%)
Sep 10, 2021
931.00
994.00
931.00
977.62
1,118
+12.74(+1.32%)
Sep 09, 2021
946.40
966.00
927.50
964.88
790
+6.16(+0.64%)
Sep 08, 2021
994.00
994.00
919.66
958.72
1,204
-31.78(-3.21%)
Sep 07, 2021
992.04
1001
962.36
990.50
1,115
+9.10(+0.93%)
Sep 03, 2021
994.00
1012
967.26
981.40
1,326
-16.94(-1.70%)
Sep 02, 2021
970.62
1006
955.36
998.34
2,242
+4.62(+0.46%)
Sep 01, 2021
976.64
1064
947.24
993.72
15,637
+111.72(+12.67%)
Aug 31, 2021
848.40
894.04
841.54
882.00
2,416
+27.58(+3.23%)
Aug 30, 2021
840.00
867.16
829.50
854.42
962
+7.14(+0.84%)
Aug 27, 2021
923.58
924.00
827.68
847.28
3,968
-96.04(-10.18%)
Aug 26, 2021
910.98
959.00
886.34
943.32
2,075
-8.68(-0.91%)
Aug 25, 2021
951.86
973.00
882.56
952.00
7,121
+50.54(+5.61%)
Aug 24, 2021
940.10
994.00
822.36
901.46
32,624
+167.86(+22.88%)
Aug 23, 2021
714.00
753.90
710.64
733.60
1,390
+23.80(+3.35%)
Aug 20, 2021
728.00
735.56
702.80
709.80
1,484
-25.76(-3.50%)
Aug 19, 2021
742.00
755.86
728.00
735.56
1,326
-6.44(-0.87%)
Aug 18, 2021
778.12
793.10
728.00
742.00
3,086
-62.30(-7.75%)
Aug 17, 2021
773.92
875.98
728.00
804.30
6,574
-2.24(-0.28%)
Aug 16, 2021
756.00
937.72
719.88
806.54
20,131
+67.90(+9.19%)
Aug 13, 2021
791.00
809.06
732.76
738.64
2,427
-32.06(-4.16%)
Aug 12, 2021
784.00
777.00
728.28
770.70
1,969
-9.10(-1.17%)
Aug 11, 2021
758.80
779.80
735.42
779.80
973
+14.14(+1.85%)
Aug 10, 2021
777.00
785.68
763.84
765.66
521
-11.34(-1.46%)
Aug 09, 2021
770.00
788.06
757.96
777.00
1,144
+7.98(+1.04%)
Aug 06, 2021
770.00
796.60
760.20
769.02
1,134
-14.98(-1.91%)
Aug 05, 2021
826.00
837.48
756.70
784.00
2,860
-58.24(-6.91%)
Aug 04, 2021
868.00
868.00
840.00
842.24
522
-14.42(-1.68%)
Aug 03, 2021
882.00
894.32
840.84
856.66
495
-12.04(-1.39%)
Aug 02, 2021
854.00
881.58
854.00
868.70
370
+14.42(+1.69%)
Jul 30, 2021
863.66
874.72
854.00
854.28
375
+10.92(+1.29%)
Jul 29, 2021
868.00
879.06
840.28
843.36
458
-25.06(-2.89%)
Jul 28, 2021
840.00
876.68
833.98
868.42
440
+38.36(+4.62%)
Jul 27, 2021
854.00
863.66
812.00
830.06
695
-27.30(-3.18%)
Jul 26, 2021
873.32
917.28
854.14
857.36
515
-33.04(-3.71%)
Jul 23, 2021
966.00
972.58
882.00
890.40
494
-47.60(-5.07%)
Jul 22, 2021
924.00
938.14
908.46
938.00
439
-0.14(-0.01%)
Jul 21, 2021
914.76
952.00
901.04
938.14
443
+70.14(+8.08%)
Jul 20, 2021
826.00
908.60
826.00
868.00
597
+27.58(+3.28%)
Jul 19, 2021
826.00
849.24
801.92
840.42
793
-17.50(-2.04%)
Jul 16, 2021
910.00
910.00
856.94
857.92
695
-15.96(-1.83%)
Jul 15, 2021
861.70
895.16
852.60
873.88
692
+5.74(+0.66%)
Jul 14, 2021
910.00
916.86
864.78
868.14
1,119
-64.68(-6.93%)
Jul 13, 2021
980.00
980.00
927.22
932.82
790
-45.78(-4.68%)
Jul 12, 2021
980.00
994.00
952.14
978.60
338
-1.40(-0.14%)
Jul 09, 2021
952.00
1013
932.96
980.00
756
+32.34(+3.41%)
Jul 08, 2021
924.00
960.26
896.00
947.66
928
-21.00(-2.17%)
Jul 07, 2021
1003
1022
924.00
968.66
1,790
-50.54(-4.96%)
Jul 06, 2021
1071
1082
985.46
1019
1,995
-51.80(-4.84%)
Jul 02, 2021
1077
1077
1022
1071
1,931
-5.74(-0.53%)
Jul 01, 2021
1091
1092
1050
1077
1,527
+11.76(+1.10%)
Jun 30, 2021
1100
1106
1054
1065
2,027
-30.38(-2.77%)
Jun 29, 2021
1134
1153
1092
1095
795
-38.64(-3.41%)
Jun 28, 2021
1162
1188
1134
1134
1,137
-21.00(-1.82%)
Jun 25, 2021
1134
1172
1113
1155
2,884
+16.80(+1.48%)
Jun 24, 2021
1090
1148
1078
1138
1,912
+60.06(+5.57%)
Jun 23, 2021
1071
1094
1071
1078
552
+14.42(+1.36%)
Jun 22, 2021
1071
1078
1058
1064
878
-7.28(-0.68%)
Jun 21, 2021
1106
1110
1066
1071
1,711
-21.56(-1.97%)
Jun 18, 2021
1100
1113
1071
1093
941
-5.46(-0.50%)
Jun 17, 2021
1106
1120
1085
1098
714
-2.38(-0.22%)
Jun 16, 2021
1120
1120
1071
1100
1,501
-10.08(-0.91%)
Jun 15, 2021
1158
1169
1093
1110
1,896
-56.42(-4.84%)
Jun 14, 2021
1189
1189
1149
1167
1,175
-15.96(-1.35%)
Jun 11, 2021
1148
1198
1148
1183
1,034
+34.86(+3.04%)
Jun 10, 2021
1176
1217
1127
1148
1,488
-41.58(-3.50%)
Jun 09, 2021
1134
1218
1120
1190
4,010
+86.38(+7.83%)
Jun 08, 2021
1120
1148
1089
1103
2,884
+16.80(+1.55%)
Jun 07, 2021
1078
1106
1077
1086
2,360
+12.60(+1.17%)
Jun 04, 2021
1106
1130
1057
1074
2,758
-24.50(-2.23%)
Jun 03, 2021
1176
1190
1082
1098
3,820
-105.14(-8.74%)
Jun 02, 2021
1192
1239
1177
1203
1,178
-0.56(-0.05%)
Jun 01, 2021
1246
1260
1190
1204
1,352
-60.20(-4.76%)
May 28, 2021
1246
1309
1233
1264
338
-23.80(-1.85%)
May 27, 2021
1190
1315
1183
1288
1,029
+110.60(+9.39%)
May 26, 2021
1176
1211
1162
1177
570
+1.40(+0.12%)
May 25, 2021
1176
1217
1176
1176
281
-2.80(-0.24%)
May 24, 2021
1191
1232
1176
1179
507
-12.60(-1.06%)
May 21, 2021
1246
1246
1191
1191
403
-30.38(-2.49%)
May 20, 2021
1204
1272
1178
1222
503
+10.78(+0.89%)
May 19, 2021
1211
1246
1148
1211
444
-35.00(-2.81%)
May 18, 2021
1218
1274
1204
1246
824
+72.52(+6.18%)
May 17, 2021
1148
1224
1148
1173
663
+39.34(+3.47%)
May 14, 2021
1078
1176
1071
1134
742
+63.14(+5.90%)
May 13, 2021
1106
1148
1064
1071
1,130
-48.72(-4.35%)
May 12, 2021
1148
1190
1092
1120
1,386
-29.54(-2.57%)
May 11, 2021
1050
1188
1050
1149
792
-10.22(-0.88%)
May 10, 2021
1232
1239
1148
1159
924
-76.86(-6.22%)
May 07, 2021
1165
1260
1134
1236
1,440
+72.24(+6.21%)
May 06, 2021
1274
1301
1122
1164
3,249
-107.10(-8.43%)
May 05, 2021
1414
1470
1260
1271
4,548
-198.80(-13.52%)
May 04, 2021
1540
1554
1414
1470
2,148
-84.00(-5.41%)
May 03, 2021
1596
1624
1512
1554
1,222
-28.00(-1.77%)
Apr 30, 2021
1596
1596
1498
1582
2,166
-28.00(-1.74%)
Apr 29, 2021
1568
1624
1498
1610
1,262
+42.00(+2.68%)
Apr 28, 2021
1526
1582
1484
1568
639
+42.00(+2.75%)
Apr 27, 2021
1624
1652
1512
1526
1,070
-84.00(-5.22%)
Apr 26, 2021
1526
1624
1526
1610
1,021
+112.00(+7.48%)
Apr 23, 2021
1540
1540
1470
1498
586
-14.00(-0.93%)
Apr 22, 2021
1498
1540
1428
1512
797
+28.00(+1.89%)
Apr 21, 2021
1400
1498
1386
1484
848
+70.00(+4.95%)
Apr 20, 2021
1470
1484
1400
1414
1,027
-56.00(-3.81%)
Apr 19, 2021
1456
1498
1414
1470
674
-28.00(-1.87%)
Apr 16, 2021
1484
1512
1414
1498
1,206
+14.00(+0.94%)
Apr 15, 2021
1666
1666
1484
1484
893
-98.00(-6.19%)
Apr 14, 2021
1540
1624
1512
1582
824
+42.00(+2.73%)
Apr 13, 2021
1470
1582
1470
1540
1,339
+28.00(+1.85%)
Apr 12, 2021
1610
1638
1498
1512
1,684
-126.00(-7.69%)
Apr 09, 2021
1708
1708
1610
1638
1,459
-112.00(-6.40%)
Apr 08, 2021
1750
1750
1666
1750
993
+14.00(+0.81%)
Apr 07, 2021
1792
1820
1722
1736
918
-14.00(-0.80%)
Apr 06, 2021
1750
1778
1708
1750
719
-28.00(-1.57%)
Apr 05, 2021
1904
1904
1750
1778
1,226
-98.00(-5.22%)
Apr 01, 2021
1834
1876
1806
1876
613
+70.00(+3.88%)
Mar 31, 2021
1834
1890
1764
1806
1,141
+14.00(+0.78%)
Mar 30, 2021
1694
1806
1638
1792
1,008
+70.00(+4.07%)
Mar 29, 2021
1834
1876
1694
1722
1,092
-154.00(-8.21%)
Mar 26, 2021
1876
1890
1820
1876
672
+14.00(+0.75%)
Mar 25, 2021
1848
1960
1764
1862
1,173
-28.00(-1.48%)
Mar 24, 2021
1974
2030
1890
1890
1,230
-112.00(-5.59%)
Mar 23, 2021
2128
2128
1932
2002
2,097
-154.00(-7.14%)
Mar 22, 2021
2156
2170
2044
2156
2,204
-42.00(-1.91%)
Mar 19, 2021
2016
2212
1960
2198
3,217
+168.00(+8.28%)
Mar 18, 2021
2044
2212
1890
2030
3,205
-84.00(-3.97%)
Mar 17, 2021
2016
2128
1974
2114
3,517
+154.00(+7.86%)
Mar 16, 2021
1988
2100
1918
1960
2,414
+0.00(+0.00%)
Mar 15, 2021
1974
2030
1911
1960
1,503
+0.00(+0.00%)
Mar 12, 2021
1876
1960
1820
1960
960
+42.00(+2.19%)
Mar 11, 2021
1890
1932
1848
1918
1,218
+84.00(+4.58%)
Mar 10, 2021
1820
1932
1764
1834
2,642
+42.00(+2.34%)
Mar 09, 2021
1750
1820
1680
1792
1,573
+98.00(+5.79%)
Mar 08, 2021
1694
1820
1638
1694
1,615
-14.00(-0.82%)
Mar 05, 2021
1638
1708
1470
1708
2,485
+28.00(+1.67%)
Mar 04, 2021
1792
1792
1610
1680
3,831
-140.00(-7.69%)
Mar 03, 2021
1974
1974
1792
1820
2,037
-70.00(-3.70%)
Mar 02, 2021
1974
2058
1890
1890
2,357
-112.00(-5.59%)
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.