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
Mei Pharma Inc
(NQ:
MEIP
)
2.900
+0.030 (+1.05%)
Streaming Delayed Price
Updated: 12:25 PM EDT, Jun 13, 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 (%)
Mar 31, 2023
3.531
3.620
3.449
3.556
29,015
-0.02(-0.43%)
Mar 30, 2023
3.466
3.573
3.464
3.572
23,173
+0.09(+2.63%)
Mar 29, 2023
3.573
3.631
3.469
3.480
26,392
-0.05(-1.41%)
Mar 28, 2023
3.729
3.800
3.472
3.530
22,026
-0.20(-5.33%)
Mar 27, 2023
3.708
3.806
3.537
3.729
59,914
+0.00(+0.00%)
Mar 24, 2023
3.884
3.884
3.587
3.729
62,844
-0.16(-4.00%)
Mar 23, 2023
3.885
3.960
3.713
3.884
142,217
-0.00(-0.04%)
Mar 22, 2023
3.884
3.938
3.755
3.885
32,532
-0.00(-0.04%)
Mar 21, 2023
3.694
3.931
3.694
3.887
47,704
+0.15(+3.90%)
Mar 20, 2023
3.729
3.884
3.578
3.741
91,978
+0.01(+0.33%)
Mar 17, 2023
3.884
3.976
3.676
3.729
106,159
-0.25(-6.29%)
Mar 16, 2023
3.831
3.979
3.732
3.979
82,888
+0.09(+2.44%)
Mar 15, 2023
3.946
3.955
3.826
3.884
66,614
+0.00(+0.00%)
Mar 14, 2023
3.884
3.977
3.730
3.884
68,478
-0.09(-2.38%)
Mar 13, 2023
3.575
4.039
3.421
3.979
195,788
+0.42(+11.69%)
Mar 10, 2023
3.688
3.688
3.443
3.562
102,436
-0.09(-2.47%)
Mar 09, 2023
3.662
3.729
3.573
3.652
179,069
-0.03(-0.80%)
Mar 08, 2023
3.635
3.707
3.600
3.682
71,187
+0.05(+1.28%)
Mar 07, 2023
3.573
3.805
3.573
3.635
167,093
-0.02(-0.64%)
Mar 06, 2023
3.612
3.688
3.503
3.659
83,704
+0.09(+2.39%)
Mar 03, 2023
3.575
3.729
3.500
3.573
172,731
-0.02(-0.65%)
Mar 02, 2023
3.561
3.729
3.418
3.597
110,341
+0.20(+6.00%)
Mar 01, 2023
3.418
3.592
3.340
3.393
127,557
-0.06(-1.71%)
Feb 28, 2023
3.426
3.601
3.356
3.452
49,092
+0.00(+0.00%)
Feb 27, 2023
3.418
3.783
3.331
3.452
164,940
+0.19(+5.81%)
Feb 24, 2023
3.729
3.783
3.107
3.263
227,561
-0.47(-12.50%)
Feb 23, 2023
4.661
4.645
3.379
3.729
419,205
-0.85(-18.64%)
Feb 22, 2023
4.659
4.953
4.583
4.583
18,286
+0.00(+0.00%)
Feb 21, 2023
4.971
5.049
4.443
4.583
25,819
-0.39(-7.81%)
Feb 17, 2023
5.127
5.127
4.659
4.971
50,998
+0.16(+3.26%)
Feb 16, 2023
4.816
5.125
4.594
4.815
33,867
+0.11(+2.24%)
Feb 15, 2023
4.661
4.746
4.350
4.709
78,602
+0.28(+6.43%)
Feb 14, 2023
4.661
4.776
4.195
4.425
89,754
-0.25(-5.38%)
Feb 13, 2023
4.505
4.695
4.443
4.676
19,481
+0.23(+5.24%)
Feb 10, 2023
5.187
5.187
4.072
4.443
85,684
-0.51(-10.34%)
Feb 09, 2023
5.282
5.282
4.799
4.956
80,385
-0.40(-7.54%)
Feb 08, 2023
5.282
5.360
4.855
5.360
91,819
-0.02(-0.46%)
Feb 07, 2023
5.344
5.438
5.215
5.385
30,587
+0.10(+1.94%)
Feb 06, 2023
5.282
5.298
5.133
5.282
15,693
+0.15(+3.00%)
Feb 03, 2023
5.074
5.360
4.874
5.128
42,736
-0.05(-0.96%)
Feb 02, 2023
4.816
5.277
4.774
5.178
38,710
+0.39(+8.21%)
Feb 01, 2023
4.350
4.816
4.350
4.785
27,967
+0.35(+7.99%)
Jan 31, 2023
4.971
4.900
4.431
4.431
37,225
-0.20(-4.23%)
Jan 30, 2023
4.648
4.738
4.544
4.627
32,777
-0.18(-3.69%)
Jan 27, 2023
4.996
4.996
4.754
4.804
31,116
-0.24(-4.83%)
Jan 26, 2023
5.127
5.142
4.902
5.048
13,019
+0.01(+0.12%)
Jan 25, 2023
4.895
5.263
4.894
5.041
16,327
-0.01(-0.15%)
Jan 24, 2023
4.971
5.093
4.838
5.049
16,536
-0.07(-1.31%)
Jan 23, 2023
5.282
5.282
5.080
5.116
21,491
-0.17(-3.15%)
Jan 20, 2023
5.257
5.321
5.127
5.282
25,727
+0.02(+0.29%)
Jan 19, 2023
5.114
5.267
5.114
5.267
19,382
+0.11(+2.11%)
Jan 18, 2023
5.282
5.318
4.971
5.158
41,065
-0.05(-0.90%)
Jan 17, 2023
5.003
5.267
4.979
5.204
60,104
+0.13(+2.63%)
Jan 13, 2023
4.703
5.189
4.703
5.071
64,155
+0.35(+7.33%)
Jan 12, 2023
4.754
4.769
4.661
4.724
20,932
-0.01(-0.30%)
Jan 11, 2023
4.608
4.769
4.608
4.738
23,636
+0.09(+1.94%)
Jan 10, 2023
4.651
4.723
4.532
4.648
26,753
-0.06(-1.22%)
Jan 09, 2023
4.816
4.816
4.505
4.706
39,529
+0.01(+0.26%)
Jan 06, 2023
4.816
4.971
4.549
4.693
28,610
+0.03(+0.57%)
Jan 05, 2023
4.658
4.902
4.429
4.667
49,891
+0.16(+3.55%)
Jan 04, 2023
4.039
4.507
3.952
4.507
54,772
+0.58(+14.66%)
Jan 03, 2023
3.962
4.179
3.826
3.931
63,896
+0.15(+3.86%)
Dec 30, 2022
3.884
4.033
3.760
3.784
66,587
-0.18(-4.55%)
Dec 29, 2022
3.701
4.039
3.701
3.965
50,808
+0.23(+6.20%)
Dec 28, 2022
3.697
3.851
3.697
3.733
63,751
+0.00(+0.12%)
Dec 27, 2022
3.729
3.884
3.711
3.729
56,029
-0.16(-4.00%)
Dec 23, 2022
3.960
4.039
3.806
3.884
26,748
+0.00(+0.00%)
Dec 22, 2022
3.806
4.039
3.806
3.884
61,288
+0.08(+2.04%)
Dec 21, 2022
3.808
3.882
3.753
3.806
70,214
-0.00(-0.04%)
Dec 20, 2022
3.884
3.962
3.806
3.808
58,862
+0.00(+0.04%)
Dec 19, 2022
4.039
4.179
3.806
3.806
90,413
-0.22(-5.41%)
Dec 16, 2022
3.729
4.024
3.729
4.024
52,193
+0.22(+5.71%)
Dec 15, 2022
3.569
4.027
3.569
3.806
88,239
+0.17(+4.70%)
Dec 14, 2022
3.418
3.803
3.382
3.635
162,094
+0.08(+2.27%)
Dec 13, 2022
3.449
3.558
3.193
3.555
159,424
+0.18(+5.39%)
Dec 12, 2022
3.772
3.772
3.349
3.373
138,049
-0.28(-7.62%)
Dec 09, 2022
3.615
3.733
3.474
3.651
113,084
-0.11(-3.05%)
Dec 08, 2022
3.573
3.923
3.505
3.766
152,326
+0.04(+0.96%)
Dec 07, 2022
3.977
4.039
3.651
3.730
181,620
-0.31(-7.65%)
Dec 06, 2022
3.884
4.505
3.573
4.039
852,111
-2.04(-33.52%)
Dec 05, 2022
6.525
6.525
5.922
6.076
192,476
-0.37(-5.74%)
Dec 02, 2022
5.438
6.680
4.979
6.446
413,525
+1.37(+26.88%)
Dec 01, 2022
5.748
5.748
5.065
5.080
61,742
-0.21(-3.88%)
Nov 30, 2022
5.438
5.422
5.204
5.285
21,760
-0.15(-2.80%)
Nov 29, 2022
5.748
5.904
4.971
5.438
141,580
-0.24(-4.16%)
Nov 28, 2022
5.904
6.059
5.671
5.674
45,335
-0.07(-1.27%)
Nov 25, 2022
5.949
6.087
5.594
5.747
23,610
-0.20(-3.40%)
Nov 23, 2022
5.799
6.137
5.792
5.949
32,094
+0.10(+1.70%)
Nov 22, 2022
6.059
6.098
5.545
5.849
80,977
+0.02(+0.37%)
Nov 21, 2022
6.370
6.323
5.748
5.827
33,896
-0.23(-3.82%)
Nov 18, 2022
6.214
6.370
5.612
6.059
118,674
-0.20(-3.20%)
Nov 17, 2022
5.593
6.447
5.364
6.259
93,675
+0.66(+11.89%)
Nov 16, 2022
5.282
5.733
5.142
5.594
73,915
+0.24(+4.53%)
Nov 15, 2022
5.360
5.593
5.170
5.352
55,813
+0.23(+4.39%)
Nov 14, 2022
5.358
5.438
4.987
5.127
60,038
-0.12(-2.31%)
Nov 11, 2022
4.937
5.343
4.838
5.248
53,591
+0.31(+6.29%)
Nov 10, 2022
4.894
5.041
4.872
4.937
42,631
+0.15(+3.11%)
Nov 09, 2022
4.816
4.816
4.350
4.788
77,373
+0.07(+1.38%)
Nov 08, 2022
4.816
4.816
4.661
4.723
40,346
+0.00(+0.03%)
Nov 07, 2022
4.971
5.250
4.661
4.721
58,694
-0.31(-6.20%)
Nov 04, 2022
5.438
5.438
4.894
5.034
68,680
-0.21(-3.94%)
Nov 03, 2022
5.438
5.420
5.173
5.240
38,805
-0.01(-0.21%)
Nov 02, 2022
5.517
5.593
5.166
5.251
30,348
-0.25(-4.52%)
Nov 01, 2022
5.357
5.548
5.159
5.500
37,417
+0.22(+4.09%)
Oct 31, 2022
5.282
5.515
5.245
5.284
24,568
-0.14(-2.55%)
Oct 28, 2022
5.546
5.817
5.282
5.422
62,878
-0.10(-1.88%)
Oct 27, 2022
5.619
5.904
5.386
5.526
45,146
-0.07(-1.19%)
Oct 26, 2022
5.447
5.742
5.248
5.593
46,389
+0.31(+5.88%)
Oct 25, 2022
5.295
5.436
5.167
5.282
26,533
-0.01(-0.23%)
Oct 24, 2022
5.282
5.329
5.127
5.295
29,305
-0.04(-0.70%)
Oct 21, 2022
5.080
5.593
4.973
5.332
66,939
+0.26(+5.08%)
Oct 20, 2022
5.438
5.504
5.074
5.074
59,509
-0.16(-3.00%)
Oct 19, 2022
5.282
5.298
5.116
5.231
45,025
+0.00(+0.03%)
Oct 18, 2022
5.391
5.391
5.127
5.229
27,794
+0.01(+0.18%)
Oct 17, 2022
6.059
6.059
5.127
5.220
121,259
-0.64(-10.85%)
Oct 14, 2022
6.056
6.059
5.717
5.855
19,048
-0.14(-2.31%)
Oct 13, 2022
5.904
6.059
5.671
5.994
36,347
+0.10(+1.74%)
Oct 12, 2022
5.904
5.966
5.751
5.891
31,964
+0.10(+1.66%)
Oct 11, 2022
5.989
6.087
5.793
5.795
31,790
-0.05(-0.82%)
Oct 10, 2022
5.992
6.073
5.748
5.843
25,008
-0.22(-3.59%)
Oct 07, 2022
6.287
6.354
5.981
6.060
23,696
-0.29(-4.53%)
Oct 06, 2022
6.300
6.680
6.183
6.348
25,674
-0.10(-1.54%)
Oct 05, 2022
6.525
6.640
6.104
6.447
33,795
-0.08(-1.24%)
Oct 04, 2022
6.370
6.742
6.370
6.528
35,417
+0.29(+4.63%)
Oct 03, 2022
6.199
6.466
6.006
6.239
40,244
+0.23(+3.88%)
Sep 30, 2022
6.435
6.587
5.942
6.006
51,352
-0.23(-3.62%)
Sep 29, 2022
6.680
6.758
6.149
6.231
29,968
-0.53(-7.79%)
Sep 28, 2022
6.312
6.789
6.314
6.758
29,566
+0.35(+5.48%)
Sep 27, 2022
6.239
6.525
6.191
6.407
27,975
+0.19(+3.10%)
Sep 26, 2022
6.410
6.572
6.084
6.214
50,370
-0.24(-3.68%)
Sep 23, 2022
6.525
6.836
6.370
6.452
50,788
-0.09(-1.33%)
Sep 22, 2022
6.370
6.679
6.292
6.539
60,664
+0.17(+2.66%)
Sep 21, 2022
6.836
7.457
6.370
6.370
127,894
-0.47(-6.90%)
Sep 20, 2022
7.457
7.594
6.774
6.842
66,292
-0.52(-7.05%)
Sep 19, 2022
7.539
7.923
7.303
7.361
31,091
-0.41(-5.24%)
Sep 16, 2022
7.768
7.799
7.512
7.768
24,690
+0.00(+0.02%)
Sep 15, 2022
7.768
8.079
7.620
7.766
26,036
+0.15(+2.02%)
Sep 14, 2022
7.768
8.075
7.612
7.612
39,661
-0.05(-0.59%)
Sep 13, 2022
7.768
7.923
7.612
7.658
59,940
-0.42(-5.21%)
Sep 12, 2022
8.389
8.653
7.974
8.079
39,227
-0.44(-5.14%)
Sep 09, 2022
8.234
8.700
8.156
8.517
51,327
+0.33(+4.08%)
Sep 08, 2022
7.560
8.273
7.365
8.183
96,452
+0.68(+9.03%)
Sep 07, 2022
7.457
7.785
7.328
7.505
45,416
+0.05(+0.65%)
Sep 06, 2022
7.790
7.993
7.328
7.457
56,830
-0.25(-3.23%)
Sep 02, 2022
7.892
8.156
7.636
7.706
33,155
-0.13(-1.70%)
Sep 01, 2022
7.892
7.892
7.614
7.839
35,043
-0.03(-0.39%)
Aug 31, 2022
7.923
8.357
7.771
7.870
29,408
-0.19(-2.37%)
Aug 30, 2022
8.082
8.621
7.923
8.061
40,001
-0.15(-1.80%)
Aug 29, 2022
8.389
8.647
8.080
8.209
24,252
-0.05(-0.58%)
Aug 26, 2022
8.700
8.855
8.156
8.257
54,253
-0.67(-7.53%)
Aug 25, 2022
8.389
8.980
8.259
8.930
32,235
+0.17(+1.93%)
Aug 24, 2022
8.079
8.824
7.878
8.761
70,228
+0.60(+7.39%)
Aug 23, 2022
8.079
8.455
7.790
8.158
29,095
-0.15(-1.81%)
Aug 22, 2022
8.234
8.529
8.110
8.309
30,791
-0.08(-0.98%)
Aug 19, 2022
8.596
8.684
8.293
8.391
45,100
-0.29(-3.38%)
Aug 18, 2022
8.545
8.854
8.389
8.684
50,688
+0.30(+3.54%)
Aug 17, 2022
8.389
8.543
8.172
8.388
100,479
-0.06(-0.75%)
Aug 16, 2022
8.910
8.910
8.389
8.451
51,231
-0.53(-5.85%)
Aug 15, 2022
8.079
9.011
8.001
8.977
89,741
+0.53(+6.21%)
Aug 12, 2022
8.128
8.495
8.013
8.451
96,603
+0.39(+4.80%)
Aug 11, 2022
8.389
8.389
8.040
8.065
84,740
+0.02(+0.31%)
Aug 10, 2022
7.925
8.079
7.644
8.040
32,819
+0.26(+3.29%)
Aug 09, 2022
8.068
8.312
7.612
7.783
50,866
-0.39(-4.72%)
Aug 08, 2022
8.234
8.479
7.933
8.169
56,420
+0.01(+0.15%)
Aug 05, 2022
7.768
8.234
7.768
8.156
67,846
+0.15(+1.90%)
Aug 04, 2022
7.713
8.032
7.616
8.004
78,229
+0.34(+4.40%)
Aug 03, 2022
7.457
8.063
7.457
7.667
64,921
+0.24(+3.20%)
Aug 02, 2022
7.519
7.768
7.302
7.429
69,815
-0.01(-0.17%)
Aug 01, 2022
7.457
7.768
7.379
7.442
88,435
-0.08(-1.03%)
Jul 29, 2022
7.612
7.768
7.457
7.519
74,946
-0.02(-0.29%)
Jul 28, 2022
7.612
8.085
7.457
7.541
61,292
-0.21(-2.71%)
Jul 27, 2022
7.502
7.891
7.502
7.751
90,344
+0.11(+1.51%)
Jul 26, 2022
7.849
7.929
7.457
7.636
106,487
-0.29(-3.68%)
Jul 25, 2022
7.908
8.082
7.769
7.928
68,435
+0.03(+0.43%)
Jul 22, 2022
8.549
8.549
7.768
7.894
140,679
-0.58(-6.87%)
Jul 21, 2022
8.855
8.840
8.465
8.476
69,449
-0.31(-3.52%)
Jul 20, 2022
8.933
9.303
8.546
8.785
152,758
-0.03(-0.30%)
Jul 19, 2022
8.700
9.119
8.692
8.812
80,825
+0.03(+0.39%)
Jul 18, 2022
9.133
9.160
8.700
8.778
66,412
-0.10(-1.09%)
Jul 15, 2022
9.166
9.264
8.702
8.874
55,379
-0.26(-2.84%)
Jul 14, 2022
9.477
9.477
9.043
9.133
58,858
-0.39(-4.08%)
Jul 13, 2022
9.166
9.756
9.166
9.522
119,681
+0.03(+0.28%)
Jul 12, 2022
9.222
9.786
9.042
9.495
107,819
+0.27(+2.90%)
Jul 11, 2022
9.787
9.787
9.199
9.228
111,546
-0.67(-6.75%)
Jul 08, 2022
9.166
9.904
9.018
9.896
222,862
+0.64(+6.97%)
Jul 07, 2022
9.321
9.447
9.011
9.252
205,373
+0.14(+1.55%)
Jul 06, 2022
8.545
9.320
8.391
9.110
158,998
+0.72(+8.57%)
Jul 05, 2022
8.700
8.994
8.354
8.391
176,828
-0.62(-6.88%)
Jul 01, 2022
9.326
9.865
8.908
9.011
113,238
-0.39(-4.13%)
Jun 30, 2022
9.166
9.399
8.950
9.399
98,552
+0.08(+0.83%)
Jun 29, 2022
9.314
9.606
9.112
9.321
131,021
-0.30(-3.07%)
Jun 28, 2022
9.943
10.25
9.337
9.617
255,892
-0.45(-4.49%)
Jun 27, 2022
9.787
10.46
9.325
10.07
398,422
+0.23(+2.39%)
Jun 24, 2022
9.632
10.02
9.028
9.834
1,228,011
+0.32(+3.35%)
Jun 23, 2022
9.166
9.632
8.733
9.516
503,433
+0.42(+4.65%)
Jun 22, 2022
8.933
9.463
8.344
9.093
469,720
+0.25(+2.86%)
Jun 21, 2022
8.688
9.143
8.389
8.840
298,985
+0.35(+4.16%)
Jun 17, 2022
7.849
8.759
7.785
8.487
287,100
+0.64(+8.14%)
Jun 16, 2022
7.768
7.897
6.836
7.849
169,272
+0.18(+2.41%)
Jun 15, 2022
7.572
7.796
7.257
7.664
182,821
+0.20(+2.64%)
Jun 14, 2022
8.044
8.139
7.333
7.466
299,252
-0.61(-7.59%)
Jun 13, 2022
8.545
8.635
7.830
8.080
296,776
-0.76(-8.59%)
Jun 10, 2022
9.632
9.747
8.607
8.840
405,845
-0.95(-9.68%)
Jun 09, 2022
9.707
10.56
9.331
9.787
503,650
-0.18(-1.82%)
Jun 08, 2022
10.11
10.54
8.560
9.969
628,903
+0.15(+1.52%)
Jun 07, 2022
8.234
10.10
8.071
9.820
599,238
+1.44(+17.12%)
Jun 06, 2022
8.537
8.762
7.926
8.385
461,834
+0.19(+2.31%)
Jun 03, 2022
7.302
8.371
7.224
8.195
417,538
+0.99(+13.76%)
Jun 02, 2022
7.041
7.457
6.851
7.204
213,947
+0.09(+1.22%)
Jun 01, 2022
7.594
7.737
7.031
7.117
282,659
-0.28(-3.84%)
May 31, 2022
6.836
7.996
6.836
7.401
311,338
+0.60(+8.74%)
May 27, 2022
6.738
7.100
6.572
6.806
196,401
+0.19(+2.82%)
May 26, 2022
6.525
6.938
6.416
6.620
284,021
+0.14(+2.16%)
May 25, 2022
6.603
6.788
6.292
6.480
273,353
-0.12(-1.84%)
May 24, 2022
7.457
7.532
6.555
6.601
383,269
-0.44(-6.20%)
May 23, 2022
7.457
7.468
7.033
7.038
148,656
-0.51(-6.71%)
May 20, 2022
7.241
7.597
6.980
7.544
118,061
+0.30(+4.21%)
May 19, 2022
7.302
7.609
6.991
7.240
152,585
-0.04(-0.60%)
May 18, 2022
7.612
7.947
7.162
7.283
140,457
-0.46(-5.90%)
May 17, 2022
7.493
7.872
7.224
7.740
205,297
+0.28(+3.71%)
May 16, 2022
7.768
7.967
7.341
7.463
194,661
-0.58(-7.22%)
May 13, 2022
8.234
8.386
7.794
8.044
211,781
+0.24(+3.07%)
May 12, 2022
8.079
8.425
7.567
7.805
236,705
-0.15(-1.88%)
May 11, 2022
9.320
9.320
7.853
7.954
214,736
-0.80(-9.09%)
May 10, 2022
9.163
9.553
8.559
8.750
304,351
+0.10(+1.19%)
May 09, 2022
8.837
9.421
8.498
8.647
270,005
-0.55(-6.03%)
May 06, 2022
8.667
9.443
8.545
9.202
406,257
+0.35(+3.91%)
May 05, 2022
9.572
9.632
8.700
8.855
194,859
-0.62(-6.56%)
May 04, 2022
8.700
9.632
8.669
9.477
255,062
+0.82(+9.46%)
May 03, 2022
8.389
8.824
8.349
8.658
197,301
+0.13(+1.57%)
May 02, 2022
7.452
8.591
7.448
8.524
388,187
+0.89(+11.64%)
Apr 29, 2022
7.973
8.374
7.389
7.636
491,302
-0.51(-6.24%)
Apr 28, 2022
8.420
8.490
7.799
8.144
605,703
-0.20(-2.40%)
Apr 27, 2022
8.145
8.857
8.107
8.344
323,399
+0.11(+1.34%)
Apr 26, 2022
8.545
8.622
8.097
8.234
278,788
-0.55(-6.24%)
Apr 25, 2022
9.166
9.166
8.593
8.782
190,475
-0.41(-4.45%)
Apr 22, 2022
8.987
9.407
8.855
9.191
375,251
+0.18(+2.00%)
Apr 21, 2022
8.860
9.631
8.551
9.011
629,730
+0.16(+1.75%)
Apr 20, 2022
8.545
9.746
8.235
8.855
667,032
+0.33(+3.90%)
Apr 19, 2022
8.389
8.810
8.208
8.523
208,698
+0.13(+1.59%)
Apr 18, 2022
8.700
8.700
8.063
8.389
487,078
-0.43(-4.86%)
Apr 14, 2022
8.980
9.009
8.406
8.818
605,424
-0.02(-0.28%)
Apr 13, 2022
9.632
9.997
8.601
8.843
1,143,749
-0.91(-9.36%)
Apr 12, 2022
8.389
10.84
8.327
9.756
2,495,086
+1.46(+17.56%)
Apr 11, 2022
8.765
8.765
8.234
8.299
338,576
-0.43(-4.90%)
Apr 08, 2022
8.804
8.930
8.545
8.726
342,817
-0.15(-1.70%)
Apr 07, 2022
9.064
9.213
8.552
8.877
401,121
-0.27(-2.92%)
Apr 06, 2022
9.166
9.213
9.018
9.144
259,701
-0.03(-0.32%)
Apr 05, 2022
9.888
10.07
9.151
9.174
416,041
-0.63(-6.46%)
Apr 04, 2022
9.321
9.808
9.205
9.808
345,736
+0.62(+6.80%)
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.