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
Atossa Therapeutics Inc
(NQ:
ATOS
)
1.215
-0.015 (-1.22%)
Streaming Delayed Price
Updated: 10:13 AM EDT, Jun 14, 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
1.000
1.020
0.9660
0.9770
410,236
-0.02(-2.30%)
Feb 28, 2024
1.010
1.040
1.000
1.000
480,386
-0.03(-2.91%)
Feb 27, 2024
0.9900
1.030
0.9630
1.030
503,896
+0.05(+5.09%)
Feb 26, 2024
0.9687
1.000
0.9600
0.9801
304,056
+0.00(+0.01%)
Feb 23, 2024
1.000
1.015
0.9700
0.9800
500,810
-0.04(-3.92%)
Feb 22, 2024
1.010
1.050
1.000
1.020
522,375
+0.01(+0.99%)
Feb 21, 2024
1.000
1.020
0.9505
1.010
369,358
-0.01(-0.98%)
Feb 20, 2024
1.000
1.030
0.9911
1.020
490,239
+0.01(+0.99%)
Feb 16, 2024
1.000
1.020
0.9700
1.010
319,049
+0.00(+0.00%)
Feb 15, 2024
1.040
1.050
0.9924
1.010
507,106
-0.02(-1.94%)
Feb 14, 2024
0.9800
1.030
0.9800
1.030
578,620
+0.06(+6.19%)
Feb 13, 2024
1.010
1.020
0.9500
0.9700
546,203
-0.02(-2.02%)
Feb 12, 2024
0.9600
1.050
0.9501
0.9900
874,579
+0.05(+5.80%)
Feb 09, 2024
0.9400
0.9400
0.9000
0.9357
228,722
-0.00(-0.46%)
Feb 08, 2024
0.9428
0.9800
0.9301
0.9400
408,744
-0.01(-0.77%)
Feb 07, 2024
0.9099
0.9475
0.8950
0.9473
758,088
+0.05(+5.84%)
Feb 06, 2024
0.8350
0.9050
0.8350
0.8950
249,019
+0.06(+7.19%)
Feb 05, 2024
0.8500
0.8500
0.8279
0.8350
228,195
-0.02(-2.11%)
Feb 02, 2024
0.8350
0.8646
0.8300
0.8530
384,885
+0.01(+1.60%)
Feb 01, 2024
0.8500
0.8600
0.8304
0.8396
382,526
-0.01(-1.69%)
Jan 31, 2024
0.8400
0.8700
0.8410
0.8540
240,583
+0.00(+0.23%)
Jan 30, 2024
0.8602
0.8800
0.8510
0.8520
259,566
-0.02(-1.84%)
Jan 29, 2024
0.8200
0.8800
0.8200
0.8680
443,130
+0.05(+5.85%)
Jan 26, 2024
0.8300
0.8300
0.8000
0.8200
159,234
+0.02(+2.50%)
Jan 25, 2024
0.8100
0.8250
0.7744
0.8000
395,680
-0.01(-1.11%)
Jan 24, 2024
0.8300
0.8499
0.8010
0.8090
281,904
-0.01(-1.72%)
Jan 23, 2024
0.8215
0.8630
0.8120
0.8232
296,641
+0.01(+0.76%)
Jan 22, 2024
0.8341
0.8400
0.8100
0.8170
328,472
-0.00(-0.37%)
Jan 19, 2024
0.8200
0.8380
0.8006
0.8200
358,316
+0.00(+0.49%)
Jan 18, 2024
0.8400
0.8649
0.8101
0.8160
267,827
-0.01(-0.86%)
Jan 17, 2024
0.8400
0.8636
0.8089
0.8231
343,818
-0.03(-3.76%)
Jan 16, 2024
0.9000
0.9101
0.8553
0.8553
477,763
-0.05(-6.02%)
Jan 12, 2024
0.9100
0.9300
0.8860
0.9101
303,718
+0.01(+0.78%)
Jan 11, 2024
0.9200
0.9200
0.8900
0.9031
212,464
-0.01(-0.98%)
Jan 10, 2024
0.9200
0.9200
0.8815
0.9120
286,814
+0.00(+0.09%)
Jan 09, 2024
0.9500
0.9500
0.9000
0.9112
474,097
-0.04(-4.07%)
Jan 08, 2024
0.9100
0.9795
0.9100
0.9499
460,120
+0.02(+2.14%)
Jan 05, 2024
0.9100
0.9550
0.8755
0.9300
541,661
+0.02(+2.20%)
Jan 04, 2024
0.9600
0.9600
0.9100
0.9100
326,969
-0.02(-1.94%)
Jan 03, 2024
0.9175
0.9600
0.9010
0.9280
308,147
-0.01(-0.75%)
Jan 02, 2024
0.9000
0.9850
0.8962
0.9350
937,500
+0.06(+6.25%)
Dec 29, 2023
1.050
1.050
0.8704
0.8800
1,585,550
-0.10(-9.85%)
Dec 28, 2023
0.9500
1.100
0.9500
0.9761
2,597,582
+0.07(+8.17%)
Dec 27, 2023
0.8300
0.9100
0.8300
0.9024
797,674
+0.06(+7.05%)
Dec 26, 2023
0.7700
0.8500
0.7700
0.8430
742,866
+0.06(+8.10%)
Dec 22, 2023
0.7300
0.7978
0.7300
0.7798
520,286
+0.04(+6.10%)
Dec 21, 2023
0.7211
0.7390
0.7200
0.7350
246,695
+0.01(+0.96%)
Dec 20, 2023
0.7289
0.7303
0.7100
0.7280
243,648
+0.01(+1.25%)
Dec 19, 2023
0.7300
0.7300
0.7013
0.7190
278,387
-0.00(-0.15%)
Dec 18, 2023
0.7222
0.7400
0.7200
0.7201
215,224
-0.02(-2.82%)
Dec 15, 2023
0.7400
0.7490
0.7206
0.7410
211,362
+0.01(+1.52%)
Dec 14, 2023
0.7600
0.7600
0.7201
0.7299
277,897
-0.01(-0.99%)
Dec 13, 2023
0.7000
0.7470
0.7000
0.7372
242,516
+0.04(+5.31%)
Dec 12, 2023
0.7400
0.7400
0.7000
0.7000
213,698
-0.03(-4.27%)
Dec 11, 2023
0.7551
0.7690
0.7300
0.7312
169,492
-0.02(-2.92%)
Dec 08, 2023
0.7400
0.7669
0.7200
0.7532
191,714
+0.02(+2.30%)
Dec 07, 2023
0.7500
0.7550
0.7285
0.7363
174,539
+0.00(+0.18%)
Dec 06, 2023
0.7686
0.7700
0.7270
0.7350
186,369
-0.02(-2.80%)
Dec 05, 2023
0.7300
0.7620
0.7100
0.7562
253,656
+0.02(+2.88%)
Dec 04, 2023
0.7594
0.7700
0.7100
0.7350
416,017
-0.02(-3.26%)
Dec 01, 2023
0.7300
0.7699
0.7201
0.7598
245,401
+0.02(+2.25%)
Nov 30, 2023
0.7400
0.7571
0.7301
0.7431
194,574
+0.01(+1.78%)
Nov 29, 2023
0.7642
0.7800
0.7300
0.7301
290,345
-0.05(-6.13%)
Nov 28, 2023
0.8200
0.8300
0.7588
0.7778
277,419
-0.03(-3.94%)
Nov 27, 2023
0.7700
0.8330
0.7750
0.8097
381,454
+0.02(+2.51%)
Nov 24, 2023
0.7600
0.8000
0.7600
0.7899
127,138
+0.02(+2.76%)
Nov 22, 2023
0.7730
0.7910
0.7550
0.7687
222,700
-0.00(-0.30%)
Nov 21, 2023
0.7400
0.7901
0.7110
0.7710
682,062
+0.03(+4.19%)
Nov 20, 2023
0.6777
0.7400
0.6702
0.7400
385,953
+0.06(+8.82%)
Nov 17, 2023
0.6805
0.6806
0.6511
0.6800
208,324
+0.00(+0.01%)
Nov 16, 2023
0.6543
0.6885
0.6543
0.6799
162,150
+0.03(+3.91%)
Nov 15, 2023
0.6300
0.6645
0.6300
0.6543
355,529
+0.01(+2.07%)
Nov 14, 2023
0.6400
0.6690
0.6400
0.6410
223,889
+0.01(+1.55%)
Nov 13, 2023
0.6490
0.6700
0.6200
0.6312
337,918
-0.00(-0.60%)
Nov 10, 2023
0.6500
0.6793
0.6250
0.6350
357,212
-0.03(-4.22%)
Nov 09, 2023
0.7090
0.7200
0.6550
0.6630
339,139
-0.05(-6.49%)
Nov 08, 2023
0.7500
0.7500
0.6851
0.7090
224,778
-0.03(-4.19%)
Nov 07, 2023
0.6800
0.7770
0.6800
0.7400
602,238
+0.06(+8.82%)
Nov 06, 2023
0.6811
0.7100
0.6793
0.6800
242,601
-0.02(-2.86%)
Nov 03, 2023
0.6924
0.7365
0.6924
0.7000
284,870
+0.00(+0.29%)
Nov 02, 2023
0.6900
0.7196
0.6500
0.6980
730,810
+0.02(+3.39%)
Nov 01, 2023
0.6704
0.6879
0.6601
0.6751
176,577
+0.00(+0.70%)
Oct 31, 2023
0.6670
0.6779
0.6506
0.6704
156,162
+0.02(+2.54%)
Oct 30, 2023
0.6515
0.6779
0.6501
0.6538
236,947
-0.02(-2.26%)
Oct 27, 2023
0.6689
0.6800
0.6640
0.6689
136,028
-0.00(-0.42%)
Oct 26, 2023
0.6557
0.6800
0.6430
0.6717
306,702
+0.01(+2.14%)
Oct 25, 2023
0.6600
0.6800
0.6500
0.6576
179,867
+0.01(+1.15%)
Oct 24, 2023
0.6500
0.6700
0.6430
0.6501
162,902
-0.01(-1.50%)
Oct 23, 2023
0.6500
0.6797
0.6500
0.6600
262,717
+0.00(+0.00%)
Oct 20, 2023
0.6690
0.6752
0.6590
0.6600
240,048
+0.00(+0.00%)
Oct 19, 2023
0.6700
0.7000
0.6500
0.6600
357,622
-0.01(-2.08%)
Oct 18, 2023
0.7000
0.7200
0.6620
0.6740
245,376
-0.01(-1.20%)
Oct 17, 2023
0.6750
0.7232
0.6750
0.6822
430,548
+0.01(+1.52%)
Oct 16, 2023
0.6700
0.7000
0.6600
0.6720
270,949
+0.01(+1.80%)
Oct 13, 2023
0.6889
0.6950
0.6601
0.6601
234,553
-0.00(-0.74%)
Oct 12, 2023
0.7011
0.7100
0.6602
0.6650
606,442
-0.03(-5.00%)
Oct 11, 2023
0.7300
0.7346
0.6821
0.7000
361,758
-0.01(-1.41%)
Oct 10, 2023
0.6900
0.7290
0.6860
0.7100
195,980
+0.02(+2.90%)
Oct 09, 2023
0.7000
0.7400
0.6840
0.6900
431,287
-0.03(-4.76%)
Oct 06, 2023
0.7100
0.7400
0.7000
0.7245
224,526
+0.01(+1.09%)
Oct 05, 2023
0.7000
0.7479
0.7000
0.7167
172,082
+0.00(+0.45%)
Oct 04, 2023
0.7015
0.7284
0.6950
0.7135
324,832
+0.00(+0.27%)
Oct 03, 2023
0.7127
0.7306
0.6910
0.7116
167,899
-0.00(-0.42%)
Oct 02, 2023
0.7400
0.7365
0.6800
0.7146
384,469
-0.02(-2.97%)
Sep 29, 2023
0.7780
0.7790
0.7300
0.7365
229,066
-0.02(-2.45%)
Sep 28, 2023
0.7800
0.7800
0.7300
0.7550
286,230
-0.01(-1.69%)
Sep 27, 2023
0.7600
0.7823
0.6624
0.7680
969,534
+0.03(+3.64%)
Sep 26, 2023
0.7800
0.8199
0.7308
0.7410
1,110,539
-0.03(-3.90%)
Sep 25, 2023
0.8100
0.7997
0.7700
0.7711
404,196
-0.06(-7.10%)
Sep 22, 2023
0.7840
0.8410
0.7840
0.8300
553,607
+0.04(+5.06%)
Sep 21, 2023
0.7700
0.7947
0.7700
0.7900
185,285
+0.02(+2.60%)
Sep 20, 2023
0.7800
0.7999
0.7700
0.7700
277,125
-0.02(-2.99%)
Sep 19, 2023
0.7760
0.8100
0.7610
0.7937
232,556
-0.00(-0.26%)
Sep 18, 2023
0.7800
0.7940
0.7500
0.7958
504,475
+0.01(+0.67%)
Sep 15, 2023
0.7760
0.7999
0.7701
0.7905
140,341
+0.00(+0.06%)
Sep 14, 2023
0.8300
0.8300
0.7842
0.7900
363,497
-0.01(-1.25%)
Sep 13, 2023
0.8265
0.8350
0.7820
0.8000
291,032
-0.02(-2.44%)
Sep 12, 2023
0.8500
0.8639
0.8102
0.8200
260,403
-0.04(-5.08%)
Sep 11, 2023
0.9100
0.9399
0.8510
0.8639
662,852
+0.03(+3.63%)
Sep 08, 2023
0.7951
0.8982
0.7820
0.8336
1,440,358
+0.09(+12.12%)
Sep 07, 2023
0.7700
0.7900
0.7300
0.7435
549,621
-0.03(-3.82%)
Sep 06, 2023
0.7700
0.7899
0.7600
0.7730
337,669
-0.00(-0.19%)
Sep 05, 2023
0.8057
0.8057
0.7600
0.7745
343,255
-0.03(-3.43%)
Sep 01, 2023
0.7910
0.8300
0.7900
0.8020
390,499
+0.01(+1.53%)
Aug 31, 2023
0.8400
0.8400
0.7700
0.7899
852,635
-0.04(-4.38%)
Aug 30, 2023
0.8643
0.8661
0.8200
0.8261
530,077
-0.04(-4.77%)
Aug 29, 2023
0.8500
0.8760
0.8463
0.8675
246,167
+0.01(+1.70%)
Aug 28, 2023
0.8300
0.8815
0.8300
0.8530
197,046
+0.00(+0.24%)
Aug 25, 2023
0.8650
0.8716
0.8350
0.8510
350,355
-0.02(-2.72%)
Aug 24, 2023
0.9100
0.9111
0.8540
0.8748
336,998
-0.03(-2.81%)
Aug 23, 2023
0.9250
0.9599
0.8964
0.9001
270,561
-0.02(-2.45%)
Aug 22, 2023
0.9300
0.9700
0.9200
0.9227
660,427
+0.01(+0.65%)
Aug 21, 2023
0.9000
0.9399
0.9000
0.9167
240,417
+0.03(+3.00%)
Aug 18, 2023
0.8900
0.9150
0.8604
0.8900
384,806
+0.01(+0.86%)
Aug 17, 2023
0.8822
0.9276
0.8812
0.8824
350,131
-0.00(-0.52%)
Aug 16, 2023
0.8958
0.9350
0.8801
0.8870
555,323
+0.01(+0.68%)
Aug 15, 2023
0.9500
0.9697
0.8600
0.8810
1,102,950
-0.08(-8.52%)
Aug 14, 2023
1.040
1.045
0.9364
0.9630
1,073,075
-0.09(-8.29%)
Aug 11, 2023
1.040
1.080
1.010
1.050
385,168
+0.02(+1.94%)
Aug 10, 2023
1.030
1.060
1.005
1.030
499,276
+0.00(+0.00%)
Aug 09, 2023
1.080
1.100
1.020
1.030
434,500
-0.04(-3.74%)
Aug 08, 2023
1.050
1.100
1.040
1.070
474,789
+0.03(+2.88%)
Aug 07, 2023
1.050
1.060
1.010
1.040
549,427
-0.02(-1.89%)
Aug 04, 2023
1.110
1.110
1.050
1.060
255,995
-0.02(-1.85%)
Aug 03, 2023
1.090
1.120
1.061
1.080
335,636
+0.00(+0.00%)
Aug 02, 2023
1.090
1.120
1.050
1.080
450,993
-0.02(-1.82%)
Aug 01, 2023
1.080
1.140
1.080
1.100
281,570
+0.00(+0.00%)
Jul 31, 2023
1.080
1.140
1.080
1.100
337,378
-0.01(-0.90%)
Jul 28, 2023
1.050
1.139
1.020
1.110
538,590
+0.07(+6.73%)
Jul 27, 2023
1.080
1.090
1.030
1.040
593,544
-0.04(-3.70%)
Jul 26, 2023
1.050
1.090
1.050
1.080
568,011
+0.03(+2.86%)
Jul 25, 2023
1.120
1.130
1.050
1.050
662,656
-0.04(-3.67%)
Jul 24, 2023
1.130
1.200
1.090
1.090
816,693
-0.04(-3.54%)
Jul 21, 2023
1.150
1.155
1.080
1.130
561,127
-0.01(-0.88%)
Jul 20, 2023
1.120
1.150
1.080
1.140
903,411
+0.07(+6.54%)
Jul 19, 2023
1.140
1.160
1.060
1.070
1,545,175
-0.07(-6.14%)
Jul 18, 2023
1.190
1.220
1.110
1.140
1,242,052
-0.06(-5.00%)
Jul 17, 2023
1.220
1.240
1.200
1.200
605,803
-0.04(-3.23%)
Jul 14, 2023
1.200
1.260
1.190
1.240
642,161
+0.03(+2.48%)
Jul 13, 2023
1.380
1.380
1.200
1.210
2,005,631
-0.14(-10.37%)
Jul 12, 2023
1.300
1.380
1.290
1.350
1,604,981
+0.08(+6.30%)
Jul 11, 2023
1.200
1.290
1.190
1.270
1,073,804
+0.07(+5.83%)
Jul 10, 2023
1.190
1.220
1.150
1.200
1,066,609
+0.01(+0.84%)
Jul 07, 2023
1.230
1.230
1.180
1.190
771,294
-0.04(-3.25%)
Jul 06, 2023
1.210
1.230
1.160
1.230
1,105,593
+0.03(+2.50%)
Jul 05, 2023
1.300
1.320
1.180
1.200
1,158,865
-0.10(-7.69%)
Jul 03, 2023
1.260
1.300
1.240
1.300
943,140
+0.04(+3.17%)
Jun 30, 2023
1.370
1.390
1.090
1.260
4,237,785
-0.02(-1.56%)
Jun 29, 2023
1.190
1.340
1.150
1.280
4,083,813
+0.11(+9.40%)
Jun 28, 2023
0.9800
1.220
0.9750
1.170
5,880,371
+0.21(+22.51%)
Jun 27, 2023
0.9490
0.9770
0.8800
0.9550
1,075,128
+0.07(+8.50%)
Jun 26, 2023
0.9300
0.9268
0.8700
0.8802
542,495
-0.01(-0.84%)
Jun 23, 2023
0.9400
0.9400
0.8877
0.8877
536,261
-0.02(-2.56%)
Jun 22, 2023
0.9100
0.9398
0.9015
0.9110
340,021
-0.01(-0.63%)
Jun 21, 2023
0.9600
0.9900
0.9032
0.9168
1,212,346
-0.04(-4.10%)
Jun 20, 2023
0.9000
0.9900
0.8710
0.9560
866,050
+0.09(+9.81%)
Jun 16, 2023
0.8700
0.9050
0.8700
0.8706
357,103
-0.03(-3.14%)
Jun 15, 2023
0.9100
0.9150
0.8500
0.8988
559,119
-0.00(-0.13%)
Jun 14, 2023
0.9112
0.9682
0.9000
0.9000
383,407
-0.03(-2.91%)
Jun 13, 2023
0.9233
0.9702
0.9030
0.9270
419,145
+0.00(+0.34%)
Jun 12, 2023
0.8900
0.9410
0.8900
0.9239
498,020
+0.04(+4.91%)
Jun 09, 2023
0.9900
0.9900
0.8800
0.8807
743,282
-0.09(-9.66%)
Jun 08, 2023
0.9770
0.9900
0.9602
0.9749
404,752
+0.01(+1.55%)
Jun 07, 2023
0.9730
0.9735
0.9360
0.9600
422,400
+0.01(+1.05%)
Jun 06, 2023
0.9350
0.9694
0.9098
0.9500
680,797
+0.03(+2.87%)
Jun 05, 2023
0.9290
0.9900
0.9092
0.9235
951,027
-0.02(-1.85%)
Jun 02, 2023
0.9200
0.9500
0.8903
0.9409
465,638
+0.02(+1.99%)
Jun 01, 2023
0.9000
0.9539
0.8900
0.9225
502,244
-0.01(-0.81%)
May 31, 2023
0.9600
0.9600
0.8600
0.9300
438,489
+0.01(+0.93%)
May 30, 2023
0.8400
0.9500
0.7900
0.9214
1,174,068
+0.05(+5.93%)
May 26, 2023
1.000
1.020
0.8470
0.8698
1,622,187
-0.10(-9.93%)
May 25, 2023
0.8900
1.020
0.8700
0.9657
2,972,822
+0.10(+11.00%)
May 24, 2023
0.8398
0.8888
0.7987
0.8700
1,075,180
+0.03(+3.82%)
May 23, 2023
0.7300
0.8800
0.7300
0.8380
3,110,546
+0.11(+15.02%)
May 22, 2023
0.7250
0.7400
0.7202
0.7286
349,556
+0.00(+0.22%)
May 19, 2023
0.7100
0.7300
0.7100
0.7270
450,034
+0.01(+1.98%)
May 18, 2023
0.7000
0.7200
0.7000
0.7129
277,500
+0.00(+0.41%)
May 17, 2023
0.7130
0.7149
0.6985
0.7100
379,062
-0.00(-0.42%)
May 16, 2023
0.7000
0.7147
0.7000
0.7130
326,501
+0.01(+0.81%)
May 15, 2023
0.6900
0.7101
0.6850
0.7073
271,385
+0.00(+0.34%)
May 12, 2023
0.6830
0.7098
0.6830
0.7049
229,209
+0.02(+3.07%)
May 11, 2023
0.6900
0.7000
0.6800
0.6839
308,371
+0.00(+0.57%)
May 10, 2023
0.7200
0.7201
0.6750
0.6800
230,862
-0.04(-5.57%)
May 09, 2023
0.6900
0.7480
0.6776
0.7201
583,262
+0.02(+2.89%)
May 08, 2023
0.7202
0.7249
0.6734
0.6999
303,130
+0.01(+2.03%)
May 05, 2023
0.6900
0.6990
0.6590
0.6860
342,424
+0.01(+1.34%)
May 04, 2023
0.6500
0.6800
0.6225
0.6769
343,673
+0.01(+2.19%)
May 03, 2023
0.6500
0.7000
0.6252
0.6624
484,829
+0.02(+3.50%)
May 02, 2023
0.6400
0.6400
0.6000
0.6400
311,966
+0.04(+6.67%)
May 01, 2023
0.6490
0.6499
0.6000
0.6000
221,777
-0.04(-6.13%)
Apr 28, 2023
0.6342
0.6490
0.6300
0.6392
186,773
+0.01(+0.88%)
Apr 27, 2023
0.6100
0.6497
0.5901
0.6336
405,101
+0.03(+4.81%)
Apr 26, 2023
0.6202
0.6465
0.6000
0.6045
271,551
-0.03(-4.79%)
Apr 25, 2023
0.6700
0.6718
0.6233
0.6349
584,092
-0.04(-5.52%)
Apr 24, 2023
0.6938
0.7200
0.6610
0.6720
493,009
-0.03(-4.00%)
Apr 21, 2023
0.7200
0.7200
0.6900
0.7000
219,343
-0.02(-2.23%)
Apr 20, 2023
0.7300
0.7500
0.7150
0.7160
199,932
-0.03(-3.84%)
Apr 19, 2023
0.7600
0.7600
0.7300
0.7446
175,952
-0.01(-0.72%)
Apr 18, 2023
0.7400
0.7580
0.7300
0.7500
138,919
+0.01(+1.35%)
Apr 17, 2023
0.7450
0.7600
0.7151
0.7400
240,017
+0.01(+0.68%)
Apr 14, 2023
0.7400
0.7658
0.7250
0.7350
268,305
-0.00(-0.65%)
Apr 13, 2023
0.7200
0.7450
0.7100
0.7398
164,994
+0.02(+2.61%)
Apr 12, 2023
0.7450
0.7450
0.7145
0.7210
190,879
-0.02(-2.55%)
Apr 11, 2023
0.6900
0.7400
0.6900
0.7399
254,956
+0.03(+4.88%)
Apr 10, 2023
0.7100
0.7299
0.6900
0.7055
211,336
-0.02(-2.61%)
Apr 06, 2023
0.7104
0.7288
0.7001
0.7244
130,896
+0.01(+1.43%)
Apr 05, 2023
0.7500
0.7500
0.6925
0.7142
337,232
-0.00(-0.31%)
Apr 04, 2023
0.7300
0.7500
0.7124
0.7164
160,480
-0.03(-4.48%)
Apr 03, 2023
0.7100
0.7500
0.7100
0.7500
407,492
+0.03(+3.46%)
Mar 31, 2023
0.7000
0.7298
0.6907
0.7249
339,970
+0.02(+2.53%)
Mar 30, 2023
0.7200
0.7358
0.6800
0.7070
412,440
+0.02(+2.32%)
Mar 29, 2023
0.7000
0.7100
0.6636
0.6910
287,343
+0.01(+0.89%)
Mar 28, 2023
0.6582
0.6997
0.6500
0.6849
267,015
+0.02(+3.76%)
Mar 27, 2023
0.6964
0.7086
0.6600
0.6601
283,981
-0.04(-5.21%)
Mar 24, 2023
0.7100
0.7100
0.6710
0.6964
142,698
+0.02(+2.52%)
Mar 23, 2023
0.7200
0.7340
0.6713
0.6793
323,632
-0.04(-5.14%)
Mar 22, 2023
0.6700
0.7443
0.6646
0.7161
383,750
+0.05(+7.30%)
Mar 21, 2023
0.6900
0.6878
0.6516
0.6674
307,625
+0.01(+1.89%)
Mar 20, 2023
0.6802
0.7038
0.6550
0.6550
285,670
-0.03(-5.07%)
Mar 17, 2023
0.6600
0.6900
0.6500
0.6900
178,746
+0.01(+1.44%)
Mar 16, 2023
0.6600
0.6808
0.6597
0.6802
189,629
+0.03(+4.65%)
Mar 15, 2023
0.6700
0.6700
0.6450
0.6500
430,351
-0.02(-2.40%)
Mar 14, 2023
0.6500
0.6838
0.6451
0.6660
282,768
+0.02(+2.46%)
Mar 13, 2023
0.6748
0.6748
0.6411
0.6500
382,065
-0.02(-3.68%)
Mar 10, 2023
0.7000
0.7123
0.6610
0.6748
569,230
-0.03(-4.28%)
Mar 09, 2023
0.7000
0.7200
0.6989
0.7050
247,152
-0.01(-0.70%)
Mar 08, 2023
0.7200
0.7200
0.7000
0.7100
344,901
-0.01(-1.39%)
Mar 07, 2023
0.7300
0.7300
0.7100
0.7200
268,995
+0.00(+0.00%)
Mar 06, 2023
0.7201
0.7280
0.7000
0.7200
309,943
+0.00(+0.32%)
Mar 03, 2023
0.7200
0.7485
0.6900
0.7177
563,526
-0.01(-0.75%)
Mar 02, 2023
0.7300
0.7384
0.7230
0.7231
240,487
-0.01(-1.26%)
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.