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
Tivic Health Systems, Inc. - Common stock
(NQ:
TIVC
)
0.3970
-0.0038 (-0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Feb 29, 2024
1.250
2.240
1.220
1.700
4,490,022
+0.45(+36.00%)
Feb 28, 2024
1.210
1.295
1.210
1.250
6,793
+0.03(+2.46%)
Feb 27, 2024
1.210
1.265
1.200
1.220
8,601
+0.01(+0.83%)
Feb 26, 2024
1.250
1.275
1.200
1.210
11,531
-0.03(-2.42%)
Feb 23, 2024
1.220
1.270
1.200
1.240
19,974
-0.03(-2.36%)
Feb 22, 2024
1.270
1.270
1.210
1.270
16,069
+0.00(+0.00%)
Feb 21, 2024
1.240
1.270
1.200
1.270
11,984
-0.01(-0.78%)
Feb 20, 2024
1.200
1.280
1.200
1.280
19,358
+0.04(+3.23%)
Feb 16, 2024
1.090
1.248
1.090
1.240
31,179
+0.12(+10.78%)
Feb 15, 2024
1.270
1.270
1.000
1.119
67,167
-0.13(-10.46%)
Feb 14, 2024
1.200
1.300
1.130
1.250
43,515
+0.06(+5.04%)
Feb 13, 2024
1.230
1.230
1.170
1.190
9,538
-0.06(-4.80%)
Feb 12, 2024
1.220
1.272
1.201
1.250
19,694
+0.01(+0.81%)
Feb 09, 2024
1.180
1.240
1.170
1.240
19,574
+0.04(+3.33%)
Feb 08, 2024
1.180
1.230
1.150
1.200
16,745
-0.03(-2.44%)
Feb 07, 2024
1.290
1.290
1.181
1.230
19,032
-0.06(-4.65%)
Feb 06, 2024
1.245
1.290
1.203
1.290
23,152
+0.06(+4.88%)
Feb 05, 2024
1.210
1.280
1.130
1.230
37,029
-0.02(-1.60%)
Feb 02, 2024
1.300
1.300
1.200
1.250
10,699
-0.05(-3.85%)
Feb 01, 2024
1.250
1.310
1.170
1.300
18,142
+0.02(+1.56%)
Jan 31, 2024
1.210
1.340
1.190
1.280
37,619
+0.03(+2.40%)
Jan 30, 2024
1.480
1.820
1.180
1.250
392,442
-0.12(-8.76%)
Jan 29, 2024
1.380
1.380
1.270
1.370
15,587
+0.03(+2.24%)
Jan 26, 2024
1.300
1.350
1.250
1.340
36,097
+0.06(+4.69%)
Jan 25, 2024
1.290
1.330
1.228
1.280
11,672
-0.03(-2.29%)
Jan 24, 2024
1.350
1.391
1.301
1.310
13,059
-0.07(-5.07%)
Jan 23, 2024
1.270
1.390
1.270
1.380
9,167
+0.08(+6.15%)
Jan 22, 2024
1.280
1.380
1.170
1.300
50,310
-0.04(-2.99%)
Jan 19, 2024
1.310
1.370
1.300
1.340
25,793
-0.02(-1.47%)
Jan 18, 2024
1.350
1.430
1.300
1.360
47,928
-0.03(-2.16%)
Jan 17, 2024
1.450
1.544
1.375
1.390
50,802
+0.00(+0.00%)
Jan 16, 2024
1.580
1.590
1.330
1.390
81,172
-0.22(-13.86%)
Jan 12, 2024
1.630
1.641
1.581
1.614
10,733
+0.03(+2.13%)
Jan 11, 2024
1.710
1.740
1.580
1.580
57,977
-0.13(-7.86%)
Jan 10, 2024
1.730
1.800
1.700
1.715
48,628
-0.06(-3.12%)
Jan 09, 2024
1.840
1.840
1.741
1.770
28,936
-0.07(-3.80%)
Jan 08, 2024
1.800
1.944
1.730
1.840
196,102
+0.07(+3.95%)
Jan 05, 2024
1.760
1.842
1.740
1.770
8,338
+0.01(+0.57%)
Jan 04, 2024
1.770
1.850
1.750
1.760
34,201
-0.05(-2.76%)
Jan 03, 2024
1.810
1.830
1.740
1.810
20,835
+0.00(+0.00%)
Jan 02, 2024
1.770
1.853
1.720
1.810
20,664
+0.01(+0.56%)
Dec 29, 2023
1.890
1.890
1.770
1.800
20,532
-0.07(-3.74%)
Dec 28, 2023
1.820
1.880
1.790
1.870
37,732
+0.02(+1.08%)
Dec 27, 2023
1.800
1.890
1.770
1.850
90,016
-0.01(-0.54%)
Dec 26, 2023
1.850
2.050
1.800
1.860
370,083
+0.00(+0.00%)
Dec 22, 2023
1.850
1.940
1.790
1.860
98,889
+0.01(+0.54%)
Dec 21, 2023
1.730
1.970
1.700
1.850
196,022
+0.19(+11.45%)
Dec 20, 2023
1.690
1.800
1.660
1.660
34,265
-0.09(-5.14%)
Dec 19, 2023
1.700
1.750
1.640
1.750
39,718
+0.02(+1.16%)
Dec 18, 2023
1.750
1.780
1.701
1.730
32,094
-0.06(-3.35%)
Dec 15, 2023
1.820
1.887
1.760
1.790
32,135
-0.03(-1.65%)
Dec 14, 2023
1.770
1.850
1.690
1.820
131,579
+0.06(+3.41%)
Dec 13, 2023
1.860
1.870
1.610
1.760
96,828
-0.11(-5.88%)
Dec 12, 2023
1.930
2.000
1.860
1.870
52,998
-0.07(-3.61%)
Dec 11, 2023
2.060
2.100
1.910
1.940
102,216
-0.07(-3.48%)
Dec 08, 2023
2.090
2.188
1.941
2.010
125,491
-0.04(-1.95%)
Dec 07, 2023
1.830
2.178
1.800
2.050
309,834
+0.23(+12.66%)
Dec 06, 2023
1.990
2.000
1.780
1.820
155,109
-0.20(-9.92%)
Dec 05, 2023
2.160
2.200
2.000
2.020
106,340
-0.15(-6.91%)
Dec 04, 2023
2.170
2.300
2.020
2.170
165,083
+0.15(+7.43%)
Dec 01, 2023
2.170
2.210
1.930
2.020
228,071
-0.15(-6.91%)
Nov 30, 2023
2.590
3.210
2.032
2.170
1,408,200
-0.15(-6.47%)
Nov 29, 2023
2.180
2.400
2.000
2.320
473,694
+0.42(+22.11%)
Nov 28, 2023
2.260
2.260
1.860
1.900
118,118
-0.40(-17.39%)
Nov 27, 2023
2.260
2.360
2.150
2.300
212,795
+0.11(+5.02%)
Nov 24, 2023
2.090
2.300
2.066
2.190
89,521
+0.10(+4.78%)
Nov 22, 2023
2.100
2.240
2.050
2.090
238,304
-0.20(-8.73%)
Nov 21, 2023
1.720
2.390
1.720
2.290
1,375,541
+0.53(+30.11%)
Nov 20, 2023
1.730
1.830
1.680
1.760
210,856
-0.01(-0.56%)
Nov 17, 2023
1.860
1.920
1.720
1.770
161,779
-0.14(-7.33%)
Nov 16, 2023
1.770
1.950
1.630
1.910
373,547
+0.03(+1.60%)
Nov 15, 2023
1.800
1.990
1.710
1.880
722,487
-0.30(-13.76%)
Nov 14, 2023
2.200
2.580
2.030
2.180
3,928,583
+0.04(+1.87%)
Nov 13, 2023
2.280
2.520
1.770
2.140
49,557,148
+0.95(+79.83%)
Nov 10, 2023
1.290
1.290
1.180
1.190
26,940
+0.01(+0.85%)
Nov 09, 2023
1.200
1.250
1.170
1.180
23,470
-0.02(-1.67%)
Nov 08, 2023
1.200
1.220
1.180
1.200
17,341
-0.02(-1.64%)
Nov 07, 2023
1.250
1.250
1.191
1.220
9,133
+0.03(+2.52%)
Nov 06, 2023
1.260
1.260
1.181
1.190
16,980
+0.02(+1.71%)
Nov 03, 2023
1.330
1.370
1.150
1.170
120,919
-0.09(-7.14%)
Nov 02, 2023
1.270
1.340
1.250
1.260
21,707
-0.03(-2.33%)
Nov 01, 2023
1.220
1.300
1.220
1.290
19,401
+0.02(+1.57%)
Oct 31, 2023
1.260
1.290
1.260
1.270
5,206
-0.02(-1.55%)
Oct 30, 2023
1.270
1.290
1.248
1.290
13,664
+0.00(+0.00%)
Oct 27, 2023
1.340
1.370
1.290
1.290
25,393
-0.07(-5.15%)
Oct 26, 2023
1.320
1.380
1.268
1.360
28,520
+0.06(+4.62%)
Oct 25, 2023
1.300
1.330
1.270
1.300
12,775
-0.04(-2.99%)
Oct 24, 2023
1.350
1.390
1.310
1.340
49,181
+0.00(+0.00%)
Oct 23, 2023
1.310
1.350
1.210
1.340
34,839
+0.12(+9.84%)
Oct 20, 2023
1.240
1.280
1.210
1.220
22,859
-0.05(-3.94%)
Oct 19, 2023
1.520
1.520
1.200
1.270
63,491
-0.15(-10.56%)
Oct 18, 2023
1.460
1.530
1.409
1.420
22,373
-0.08(-5.33%)
Oct 17, 2023
1.520
1.560
1.500
1.500
17,125
-0.02(-1.32%)
Oct 16, 2023
1.510
1.550
1.470
1.520
26,048
-0.02(-1.30%)
Oct 13, 2023
1.710
1.710
1.520
1.540
26,332
-0.05(-3.14%)
Oct 12, 2023
1.660
1.660
1.545
1.590
33,255
-0.02(-1.24%)
Oct 11, 2023
1.750
1.750
1.570
1.610
48,904
-0.09(-5.29%)
Oct 10, 2023
1.500
1.750
1.460
1.700
114,946
+0.25(+17.24%)
Oct 09, 2023
1.530
1.540
1.440
1.450
35,999
-0.07(-4.61%)
Oct 06, 2023
1.680
1.680
1.480
1.520
97,189
-0.15(-8.98%)
Oct 05, 2023
1.620
1.670
1.580
1.670
52,664
-0.03(-1.76%)
Oct 04, 2023
1.700
1.700
1.600
1.700
53,137
-0.01(-0.58%)
Oct 03, 2023
1.780
1.806
1.710
1.710
51,814
-0.13(-7.07%)
Oct 02, 2023
1.810
1.880
1.780
1.840
90,945
+0.11(+6.36%)
Sep 29, 2023
1.760
1.850
1.720
1.730
51,052
-0.06(-3.35%)
Sep 28, 2023
1.940
2.000
1.741
1.790
95,450
-0.14(-7.25%)
Sep 27, 2023
2.000
2.100
1.920
1.930
142,859
-0.05(-2.53%)
Sep 26, 2023
2.060
2.060
1.930
1.980
125,012
-0.03(-1.49%)
Sep 25, 2023
1.950
2.040
1.920
2.010
47,040
+0.02(+1.01%)
Sep 22, 2023
2.130
2.146
1.910
1.990
71,614
-0.16(-7.44%)
Sep 21, 2023
2.130
2.230
2.050
2.150
58,250
+0.00(+0.00%)
Sep 20, 2023
2.200
2.300
2.130
2.150
54,868
-0.03(-1.38%)
Sep 19, 2023
2.250
2.258
2.150
2.180
54,761
-0.08(-3.54%)
Sep 18, 2023
2.320
2.440
2.260
2.260
146,745
-0.08(-3.42%)
Sep 15, 2023
2.400
2.490
2.300
2.340
96,070
-0.04(-1.68%)
Sep 14, 2023
2.510
2.650
2.380
2.380
120,452
-0.12(-4.80%)
Sep 13, 2023
2.600
2.644
2.460
2.500
64,205
-0.07(-2.72%)
Sep 12, 2023
2.690
2.713
2.534
2.570
74,753
-0.10(-3.75%)
Sep 11, 2023
2.610
2.740
2.450
2.670
151,343
+0.12(+4.71%)
Sep 08, 2023
2.780
2.880
2.510
2.550
208,042
-0.29(-10.21%)
Sep 07, 2023
2.850
2.985
2.710
2.840
167,353
-0.03(-1.05%)
Sep 06, 2023
2.800
3.090
2.680
2.870
243,213
+0.00(+0.00%)
Sep 05, 2023
3.090
3.100
2.695
2.870
555,739
-0.22(-7.12%)
Sep 01, 2023
2.410
3.490
2.410
3.090
2,543,744
+0.66(+27.16%)
Aug 31, 2023
2.510
2.750
2.390
2.430
551,510
-0.23(-8.65%)
Aug 30, 2023
2.600
2.750
2.340
2.660
1,176,284
-0.32(-10.74%)
Aug 29, 2023
3.960
4.010
2.780
2.980
25,324,936
+1.04(+53.61%)
Aug 28, 2023
2.310
2.390
1.901
1.940
988,613
-0.24(-11.01%)
Aug 25, 2023
2.490
2.540
2.000
2.180
567,853
-0.43(-16.48%)
Aug 24, 2023
2.710
3.200
2.550
2.610
1,043,478
-0.27(-9.38%)
Aug 23, 2023
3.900
4.000
2.771
2.880
1,424,846
-1.06(-26.90%)
Aug 22, 2023
5.600
6.200
3.700
3.940
1,335,510
-1.96(-33.22%)
Aug 21, 2023
5.500
6.730
5.250
5.900
639,142
-0.08(-1.34%)
Aug 18, 2023
5.800
6.200
5.010
5.980
971,300
-0.45(-7.00%)
Aug 17, 2023
9.000
11.46
5.970
6.430
5,904,562
-0.27(-4.03%)
Aug 16, 2023
4.300
6.740
4.210
6.700
3,430,027
+2.98(+80.11%)
Aug 15, 2023
3.800
3.920
3.520
3.720
222,080
-0.26(-6.53%)
Aug 14, 2023
3.700
4.180
3.640
3.980
207,581
+0.24(+6.42%)
Aug 11, 2023
3.900
3.990
3.710
3.740
268,186
-0.35(-8.56%)
Aug 10, 2023
4.100
4.270
4.000
4.090
254,846
-0.28(-6.41%)
Aug 09, 2023
4.050
4.750
4.050
4.370
568,142
+0.27(+6.59%)
Aug 08, 2023
4.320
4.330
3.880
4.100
394,787
-0.40(-8.89%)
Aug 07, 2023
4.260
4.650
4.190
4.500
527,892
-2.67(-37.24%)
Aug 04, 2023
6.900
7.300
5.820
7.170
1,729,870
+1.40(+24.26%)
Aug 03, 2023
5.120
5.830
4.760
5.770
615,049
+0.56(+10.75%)
Aug 02, 2023
4.450
5.250
4.300
5.210
403,059
+0.61(+13.26%)
Aug 01, 2023
4.710
4.900
4.510
4.600
138,121
-0.30(-6.12%)
Jul 31, 2023
5.160
5.160
4.700
4.900
158,232
-0.09(-1.80%)
Jul 28, 2023
4.990
5.080
4.700
4.990
189,289
+0.15(+3.10%)
Jul 27, 2023
4.800
5.020
4.610
4.840
146,700
+0.00(+0.00%)
Jul 26, 2023
4.580
5.060
4.300
4.840
243,637
+0.14(+2.98%)
Jul 25, 2023
4.450
4.970
4.270
4.700
270,796
+0.43(+10.07%)
Jul 24, 2023
4.310
4.430
4.190
4.270
126,345
-0.23(-5.11%)
Jul 21, 2023
4.520
4.600
4.250
4.500
187,065
-0.03(-0.66%)
Jul 20, 2023
4.650
4.690
4.420
4.530
284,385
-0.02(-0.44%)
Jul 19, 2023
4.600
4.780
4.330
4.550
336,075
-0.15(-3.19%)
Jul 18, 2023
4.480
4.700
4.330
4.700
289,913
+0.20(+4.44%)
Jul 17, 2023
4.700
4.700
4.180
4.500
441,843
-1.83(-28.91%)
Jul 14, 2023
6.530
6.680
6.110
6.330
87,049
-0.31(-4.67%)
Jul 13, 2023
6.670
6.950
6.580
6.640
77,452
-0.26(-3.77%)
Jul 12, 2023
6.960
7.100
6.620
6.900
88,595
-0.48(-6.50%)
Jul 11, 2023
8.000
8.000
6.610
7.380
226,911
+0.28(+3.94%)
Jul 10, 2023
6.080
7.500
5.900
7.100
550,333
-3.86(-35.22%)
Jul 07, 2023
10.70
11.20
10.67
10.96
60,805
-0.02(-0.18%)
Jul 06, 2023
11.17
11.30
10.41
10.98
23,740
-0.32(-2.83%)
Jul 05, 2023
10.40
11.94
10.15
11.30
46,056
+1.00(+9.71%)
Jul 03, 2023
10.30
10.78
10.09
10.30
13,692
-0.29(-2.74%)
Jun 30, 2023
11.28
11.36
10.26
10.59
28,649
-0.63(-5.61%)
Jun 29, 2023
11.13
11.89
10.67
11.22
29,165
-0.18(-1.58%)
Jun 28, 2023
12.00
12.65
11.13
11.40
72,820
-2.51(-18.04%)
Jun 27, 2023
14.50
21.75
13.30
13.91
1,612,659
+3.90(+38.96%)
Jun 26, 2023
10.90
10.90
10.00
10.01
4,812
-0.19(-1.86%)
Jun 23, 2023
10.60
10.90
10.00
10.20
9,988
+0.10(+0.99%)
Jun 22, 2023
10.28
10.92
9.500
10.10
17,314
+0.26(+2.64%)
Jun 21, 2023
9.930
10.69
9.270
9.840
25,500
-1.03(-9.48%)
Jun 20, 2023
12.00
12.00
9.500
10.87
65,490
+1.02(+10.36%)
Jun 16, 2023
9.770
13.21
9.300
9.850
228,879
+0.57(+6.14%)
Jun 15, 2023
9.650
9.650
8.800
9.280
15,483
-0.02(-0.22%)
Jun 14, 2023
9.000
9.500
9.020
9.300
7,205
+0.04(+0.43%)
Jun 13, 2023
9.500
9.800
9.050
9.260
25,607
-1.09(-10.53%)
Jun 12, 2023
9.690
10.55
8.700
10.35
41,649
+0.96(+10.22%)
Jun 09, 2023
10.00
10.00
8.800
9.390
11,218
-0.22(-2.29%)
Jun 08, 2023
10.00
10.00
9.320
9.610
5,927
-0.13(-1.33%)
Jun 07, 2023
9.910
9.980
9.000
9.740
9,596
-0.07(-0.71%)
Jun 06, 2023
10.74
10.74
9.480
9.810
19,448
-0.93(-8.66%)
Jun 05, 2023
11.00
11.58
10.35
10.74
12,558
-0.19(-1.74%)
Jun 02, 2023
10.60
11.00
10.20
10.93
13,670
+0.71(+6.95%)
Jun 01, 2023
10.30
10.62
10.11
10.22
10,009
-0.57(-5.28%)
May 31, 2023
11.39
11.39
10.11
10.79
11,164
+0.09(+0.84%)
May 30, 2023
11.00
11.40
10.51
10.70
19,133
-0.30(-2.73%)
May 26, 2023
11.16
11.59
10.62
11.00
22,498
-1.00(-8.33%)
May 25, 2023
12.00
12.08
11.12
12.00
29,550
-0.05(-0.41%)
May 24, 2023
12.95
12.95
12.00
12.05
56,055
+0.00(+0.00%)
May 23, 2023
12.25
12.60
11.75
12.05
39,993
+0.31(+2.64%)
May 22, 2023
12.60
12.70
11.64
11.74
19,508
-1.19(-9.20%)
May 19, 2023
12.64
13.59
12.40
12.93
19,507
-0.07(-0.54%)
May 18, 2023
12.82
13.00
12.35
13.00
14,502
+0.25(+1.96%)
May 17, 2023
12.55
12.90
11.68
12.75
45,070
-0.30(-2.30%)
May 16, 2023
13.00
14.59
12.70
13.05
76,820
-5.95(-31.32%)
May 15, 2023
20.47
20.47
17.90
19.00
179,032
+1.22(+6.86%)
May 12, 2023
18.34
21.00
15.50
17.78
108,271
+0.38(+2.18%)
May 11, 2023
20.00
23.79
17.05
17.40
266,456
+0.92(+5.58%)
May 10, 2023
18.83
19.00
15.16
16.48
63,366
+1.08(+7.01%)
May 09, 2023
14.96
17.50
14.02
15.40
77,155
+2.40(+18.46%)
May 08, 2023
13.00
13.24
12.25
13.00
14,059
+0.36(+2.85%)
May 05, 2023
13.00
13.38
12.03
12.64
4,145
-0.24(-1.86%)
May 04, 2023
12.57
13.21
12.57
12.88
5,148
-0.33(-2.50%)
May 03, 2023
12.51
13.43
12.51
13.21
2,664
-0.01(-0.08%)
May 02, 2023
13.88
13.88
12.50
13.22
2,672
+0.04(+0.30%)
May 01, 2023
14.00
14.40
13.06
13.18
3,999
-0.71(-5.11%)
Apr 28, 2023
14.00
14.91
13.06
13.89
5,081
-0.16(-1.14%)
Apr 27, 2023
13.22
14.49
13.22
14.05
7,464
+0.45(+3.31%)
Apr 26, 2023
13.43
15.78
13.00
13.60
20,293
+0.49(+3.74%)
Apr 25, 2023
13.28
13.90
13.10
13.11
4,461
-0.59(-4.31%)
Apr 24, 2023
14.33
14.64
13.20
13.70
3,401
-0.34(-2.42%)
Apr 21, 2023
14.77
15.50
13.47
14.04
7,513
-0.54(-3.70%)
Apr 20, 2023
14.99
16.20
13.80
14.58
10,694
-0.46(-3.06%)
Apr 19, 2023
15.90
15.98
14.35
15.04
36,834
-0.16(-1.05%)
Apr 18, 2023
15.16
22.00
14.00
15.20
155,877
+0.56(+3.83%)
Apr 17, 2023
13.89
15.01
13.45
14.64
6,534
+0.32(+2.23%)
Apr 14, 2023
15.67
16.21
14.11
14.32
14,202
-2.18(-13.21%)
Apr 13, 2023
15.56
18.00
14.85
16.50
42,704
+2.20(+15.38%)
Apr 12, 2023
15.50
15.50
13.87
14.30
7,165
-0.80(-5.30%)
Apr 11, 2023
14.07
16.00
13.36
15.10
26,115
+1.60(+11.85%)
Apr 10, 2023
14.70
14.84
13.34
13.50
3,569
-0.11(-0.81%)
Apr 06, 2023
13.48
14.80
13.11
13.61
13,116
+0.51(+3.89%)
Apr 05, 2023
13.15
13.47
12.70
13.10
2,638
+0.08(+0.61%)
Apr 04, 2023
13.53
14.32
13.01
13.02
5,826
-0.22(-1.66%)
Apr 03, 2023
14.21
15.00
13.00
13.24
20,250
-1.82(-12.08%)
Mar 31, 2023
15.22
16.70
14.47
15.06
21,422
-2.32(-13.35%)
Mar 30, 2023
16.06
17.58
16.06
17.38
11,734
+0.08(+0.46%)
Mar 29, 2023
17.56
23.40
16.00
17.30
81,605
-0.30(-1.70%)
Mar 28, 2023
17.60
18.90
17.40
17.60
4,320
+0.02(+0.11%)
Mar 27, 2023
17.45
17.79
17.03
17.58
628
-0.02(-0.11%)
Mar 24, 2023
17.90
17.90
17.03
17.60
2,675
+0.40(+2.33%)
Mar 23, 2023
17.25
17.99
17.09
17.20
1,342
-0.74(-4.12%)
Mar 22, 2023
18.17
18.51
17.30
17.94
2,062
-0.58(-3.13%)
Mar 21, 2023
18.00
19.43
17.50
18.52
4,555
+0.68(+3.81%)
Mar 20, 2023
18.51
18.77
17.06
17.84
2,191
-0.67(-3.62%)
Mar 17, 2023
18.60
18.85
17.50
18.51
2,670
-0.27(-1.44%)
Mar 16, 2023
18.24
18.86
17.50
18.78
2,760
-0.02(-0.11%)
Mar 15, 2023
18.90
18.91
17.03
18.80
9,431
+0.02(+0.11%)
Mar 14, 2023
19.99
20.50
18.54
18.78
9,050
-0.97(-4.91%)
Mar 13, 2023
19.40
20.99
19.06
19.75
11,814
-1.25(-5.95%)
Mar 10, 2023
21.79
22.09
20.00
21.00
6,947
-1.09(-4.93%)
Mar 09, 2023
21.21
23.45
21.21
22.09
11,777
+0.22(+1.01%)
Mar 08, 2023
20.63
22.00
20.61
21.87
4,030
+0.87(+4.14%)
Mar 07, 2023
21.79
21.79
20.15
21.00
4,062
-0.95(-4.33%)
Mar 06, 2023
21.31
22.00
19.55
21.95
7,145
+0.16(+0.73%)
Mar 03, 2023
22.96
23.50
21.25
21.79
13,315
-0.98(-4.30%)
Mar 02, 2023
20.40
23.10
19.40
22.77
45,259
+2.81(+14.08%)
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.