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
Spruce Biosciences Inc
(NQ:
SPRB
)
0.6770
+0.0030 (+0.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 28, 2024
0.7300
0.8000
0.7750
0.7859
1,417,986
+0.05(+6.20%)
Mar 27, 2024
0.7000
0.7550
0.6950
0.7400
1,642,623
+0.04(+5.71%)
Mar 26, 2024
0.7181
0.7299
0.6950
0.7000
1,939,647
-0.02(-2.91%)
Mar 25, 2024
0.7200
0.7492
0.6786
0.7210
2,876,251
-0.01(-1.23%)
Mar 22, 2024
0.7502
0.7590
0.7100
0.7300
2,372,305
-0.03(-3.38%)
Mar 21, 2024
0.7400
0.7785
0.7100
0.7555
1,916,576
+0.01(+1.44%)
Mar 20, 2024
0.7626
0.7680
0.7110
0.7448
1,736,400
-0.00(-0.49%)
Mar 19, 2024
0.7420
0.7887
0.7100
0.7485
2,573,780
-0.01(-1.38%)
Mar 18, 2024
0.8206
0.8296
0.7500
0.7590
3,804,255
-0.05(-6.06%)
Mar 15, 2024
0.8400
0.9000
0.8000
0.8080
7,527,885
-0.00(-0.32%)
Mar 14, 2024
1.180
1.290
0.7800
0.8106
25,658,520
-4.38(-84.38%)
Mar 13, 2024
4.960
5.250
4.910
5.190
3,405,057
+0.23(+4.64%)
Mar 12, 2024
5.100
5.120
4.410
4.960
777,899
-0.16(-3.13%)
Mar 11, 2024
5.150
5.530
5.040
5.120
181,969
+0.01(+0.20%)
Mar 08, 2024
5.400
5.950
5.000
5.110
772,198
-0.28(-5.19%)
Mar 07, 2024
5.180
5.440
5.082
5.390
289,687
+0.20(+3.85%)
Mar 06, 2024
4.890
5.230
4.790
5.190
427,610
+0.31(+6.35%)
Mar 05, 2024
5.320
5.340
4.830
4.880
616,293
-0.49(-9.12%)
Mar 04, 2024
5.330
5.440
5.110
5.370
308,089
+0.10(+1.90%)
Mar 01, 2024
5.010
5.440
4.850
5.270
235,685
+0.27(+5.40%)
Feb 29, 2024
5.370
5.400
4.850
5.000
557,962
-0.37(-6.89%)
Feb 28, 2024
5.150
5.460
5.120
5.370
160,580
+0.22(+4.27%)
Feb 27, 2024
5.460
5.500
4.910
5.150
393,092
-0.24(-4.45%)
Feb 26, 2024
5.610
5.780
5.290
5.390
312,074
-0.10(-1.82%)
Feb 23, 2024
5.380
5.600
5.191
5.490
250,170
+0.13(+2.43%)
Feb 22, 2024
5.200
5.420
5.030
5.360
194,515
+0.20(+3.88%)
Feb 21, 2024
5.270
5.370
4.960
5.160
176,272
-0.08(-1.53%)
Feb 20, 2024
5.020
5.550
4.937
5.240
596,996
+0.22(+4.38%)
Feb 16, 2024
5.120
5.200
4.760
5.020
210,880
-0.04(-0.79%)
Feb 15, 2024
4.910
5.240
4.908
5.060
347,522
+0.16(+3.27%)
Feb 14, 2024
4.580
4.920
4.490
4.900
1,079,161
+0.38(+8.41%)
Feb 13, 2024
4.320
4.600
4.110
4.520
435,232
+0.11(+2.49%)
Feb 12, 2024
4.410
4.550
4.240
4.410
281,928
+0.08(+1.85%)
Feb 09, 2024
3.980
4.370
3.980
4.330
2,464,337
+0.35(+8.79%)
Feb 08, 2024
4.080
4.100
3.930
3.980
183,328
-0.11(-2.69%)
Feb 07, 2024
3.710
4.100
3.710
4.090
619,191
+0.36(+9.65%)
Feb 06, 2024
3.540
3.750
3.540
3.730
273,921
+0.16(+4.48%)
Feb 05, 2024
3.490
3.670
3.220
3.570
173,435
+0.05(+1.42%)
Feb 02, 2024
3.460
3.649
3.287
3.520
273,481
+0.08(+2.33%)
Feb 01, 2024
3.660
3.900
2.870
3.440
422,769
-0.22(-6.01%)
Jan 31, 2024
3.380
3.880
3.280
3.660
261,623
+0.23(+6.71%)
Jan 30, 2024
3.490
3.580
3.250
3.430
221,134
-0.12(-3.38%)
Jan 29, 2024
3.500
3.690
3.380
3.550
479,623
+0.15(+4.41%)
Jan 26, 2024
3.110
3.465
2.960
3.400
497,829
+0.35(+11.48%)
Jan 25, 2024
2.570
3.190
2.450
3.050
764,472
+0.48(+18.68%)
Jan 24, 2024
2.520
2.676
2.457
2.570
82,129
+0.05(+1.98%)
Jan 23, 2024
2.540
2.800
2.420
2.520
425,353
+0.08(+3.28%)
Jan 22, 2024
2.360
2.480
2.210
2.440
176,938
+0.05(+2.09%)
Jan 19, 2024
2.390
2.450
2.310
2.390
29,880
-0.01(-0.42%)
Jan 18, 2024
2.410
2.470
2.340
2.400
116,146
-0.02(-0.83%)
Jan 17, 2024
2.540
2.540
2.300
2.420
34,040
-0.14(-5.47%)
Jan 16, 2024
2.460
2.600
2.220
2.560
167,271
+0.08(+3.23%)
Jan 12, 2024
2.670
2.800
2.460
2.480
143,654
-0.18(-6.77%)
Jan 11, 2024
2.740
2.770
2.620
2.660
86,917
-0.12(-4.32%)
Jan 10, 2024
2.700
2.800
2.642
2.780
64,564
+0.09(+3.35%)
Jan 09, 2024
2.830
2.830
2.570
2.690
113,313
-0.11(-3.93%)
Jan 08, 2024
2.940
2.960
2.500
2.800
213,448
-0.14(-4.76%)
Jan 05, 2024
2.940
2.980
2.800
2.940
255,617
+0.06(+2.08%)
Jan 04, 2024
2.700
2.980
2.600
2.880
284,171
+0.15(+5.49%)
Jan 03, 2024
2.950
2.950
2.710
2.730
86,269
-0.23(-7.77%)
Jan 02, 2024
2.950
3.050
2.750
2.960
289,763
+0.03(+1.02%)
Dec 29, 2023
2.790
2.990
2.530
2.930
211,207
+0.08(+2.81%)
Dec 28, 2023
2.700
3.250
2.700
2.850
851,516
+0.14(+5.17%)
Dec 27, 2023
2.580
2.750
2.465
2.710
407,367
+0.23(+9.27%)
Dec 26, 2023
2.150
2.570
2.150
2.480
359,063
+0.30(+13.76%)
Dec 22, 2023
2.100
2.350
2.050
2.180
243,607
+0.13(+6.34%)
Dec 21, 2023
1.640
2.390
1.640
2.050
985,318
+0.41(+25.00%)
Dec 20, 2023
1.530
1.800
1.500
1.640
296,363
+0.08(+5.13%)
Dec 19, 2023
1.650
1.648
1.500
1.560
162,781
-0.05(-3.11%)
Dec 18, 2023
1.650
1.740
1.540
1.610
68,143
-0.05(-3.01%)
Dec 15, 2023
1.700
1.760
1.660
1.660
105,532
-0.02(-1.19%)
Dec 14, 2023
1.750
1.770
1.515
1.680
161,924
-0.06(-3.45%)
Dec 13, 2023
1.750
1.920
1.695
1.740
155,637
-0.01(-0.57%)
Dec 12, 2023
1.640
1.830
1.600
1.750
164,898
+0.10(+6.06%)
Dec 11, 2023
1.550
1.690
1.540
1.650
177,484
+0.15(+10.00%)
Dec 08, 2023
1.640
1.800
1.440
1.500
399,761
+0.05(+3.45%)
Dec 07, 2023
1.490
1.580
1.444
1.450
42,419
-0.05(-3.33%)
Dec 06, 2023
1.490
1.590
1.485
1.500
64,380
-0.02(-1.32%)
Dec 05, 2023
1.560
1.609
1.520
1.520
147,159
-0.04(-2.56%)
Dec 04, 2023
1.520
1.580
1.485
1.560
140,027
+0.07(+4.70%)
Dec 01, 2023
1.470
1.510
1.440
1.490
58,288
+0.09(+6.43%)
Nov 30, 2023
1.380
1.470
1.380
1.400
67,480
+0.03(+2.19%)
Nov 29, 2023
1.350
1.450
1.350
1.370
66,465
-0.03(-2.14%)
Nov 28, 2023
1.370
1.410
1.370
1.400
52,795
+0.00(+0.00%)
Nov 27, 2023
1.400
1.439
1.320
1.400
34,639
-0.02(-1.41%)
Nov 24, 2023
1.320
1.420
1.320
1.420
10,327
+0.06(+4.41%)
Nov 22, 2023
1.380
1.420
1.310
1.360
38,606
-0.01(-0.73%)
Nov 21, 2023
1.320
1.400
1.320
1.370
31,474
+0.01(+0.74%)
Nov 20, 2023
1.390
1.392
1.250
1.360
86,000
+0.01(+0.74%)
Nov 17, 2023
1.400
1.400
1.300
1.350
187,625
+0.01(+0.75%)
Nov 16, 2023
1.150
1.370
1.145
1.340
113,212
+0.19(+16.52%)
Nov 15, 2023
1.010
1.220
1.010
1.150
257,890
+0.11(+10.58%)
Nov 14, 2023
1.120
1.160
1.010
1.040
228,682
-0.04(-3.70%)
Nov 13, 2023
1.050
1.100
1.040
1.080
111,693
+0.03(+2.86%)
Nov 10, 2023
1.030
1.080
1.030
1.050
15,554
-0.01(-0.94%)
Nov 09, 2023
1.110
1.110
1.010
1.060
294,692
-0.06(-5.36%)
Nov 08, 2023
1.090
1.140
1.080
1.120
356,350
+0.03(+2.28%)
Nov 07, 2023
1.090
1.130
1.060
1.095
505,930
+0.01(+1.39%)
Nov 06, 2023
1.100
1.100
1.080
1.080
63,007
-0.01(-1.37%)
Nov 03, 2023
1.140
1.150
1.095
1.095
166,581
-0.03(-2.23%)
Nov 02, 2023
1.170
1.278
1.090
1.120
389,166
+0.00(+0.00%)
Nov 01, 2023
1.150
1.170
1.090
1.120
39,859
-0.02(-1.75%)
Oct 31, 2023
1.120
1.180
1.100
1.140
29,946
+0.02(+1.79%)
Oct 30, 2023
1.040
1.120
1.040
1.120
30,067
+0.08(+7.69%)
Oct 27, 2023
1.110
1.117
1.030
1.040
88,605
-0.03(-2.80%)
Oct 26, 2023
1.120
1.120
1.060
1.070
76,137
-0.03(-2.73%)
Oct 25, 2023
1.130
1.140
1.090
1.100
56,928
-0.03(-3.08%)
Oct 24, 2023
1.150
1.190
1.098
1.135
236,194
-0.00(-0.44%)
Oct 23, 2023
1.200
1.255
1.130
1.140
101,899
-0.04(-3.39%)
Oct 20, 2023
1.190
1.240
1.120
1.180
119,554
+0.00(+0.00%)
Oct 19, 2023
1.370
1.390
1.160
1.180
162,784
-0.20(-14.18%)
Oct 18, 2023
1.570
1.570
1.370
1.375
135,632
-0.21(-12.97%)
Oct 17, 2023
1.590
1.650
1.580
1.580
94,287
-0.04(-2.47%)
Oct 16, 2023
1.590
1.630
1.530
1.620
80,071
+0.03(+1.89%)
Oct 13, 2023
1.670
1.670
1.570
1.590
75,643
-0.06(-3.64%)
Oct 12, 2023
1.720
1.750
1.620
1.650
164,605
-0.04(-2.37%)
Oct 11, 2023
1.730
1.750
1.660
1.690
94,488
-0.06(-3.43%)
Oct 10, 2023
1.940
2.030
1.680
1.750
254,446
-0.18(-9.33%)
Oct 09, 2023
2.030
2.140
1.920
1.930
48,283
-0.13(-6.31%)
Oct 06, 2023
2.110
2.110
2.060
2.060
17,832
-0.02(-0.96%)
Oct 05, 2023
2.160
2.160
2.040
2.080
48,884
+0.05(+2.46%)
Oct 04, 2023
2.130
2.170
2.030
2.030
27,875
-0.09(-4.25%)
Oct 03, 2023
2.190
2.200
2.100
2.120
28,420
-0.04(-1.85%)
Oct 02, 2023
2.280
2.310
2.120
2.160
52,089
-0.10(-4.42%)
Sep 29, 2023
2.250
2.300
2.230
2.260
6,731
+0.03(+1.35%)
Sep 28, 2023
2.230
2.350
2.222
2.230
18,845
-0.02(-0.89%)
Sep 27, 2023
2.310
2.330
2.250
2.250
14,537
-0.02(-0.88%)
Sep 26, 2023
2.260
2.340
2.250
2.270
28,318
-0.05(-2.16%)
Sep 25, 2023
2.370
2.370
2.310
2.320
17,741
-0.06(-2.52%)
Sep 22, 2023
2.450
2.510
2.340
2.380
69,253
-0.06(-2.46%)
Sep 21, 2023
2.420
2.460
2.370
2.440
17,722
-0.01(-0.41%)
Sep 20, 2023
2.450
2.470
2.440
2.450
6,973
+0.02(+0.82%)
Sep 19, 2023
2.440
2.560
2.360
2.430
32,005
+0.01(+0.41%)
Sep 18, 2023
2.490
2.528
2.360
2.420
51,948
-0.04(-1.63%)
Sep 15, 2023
2.480
2.553
2.270
2.460
223,426
+0.01(+0.41%)
Sep 14, 2023
2.520
2.690
2.420
2.450
77,101
-0.04(-1.61%)
Sep 13, 2023
2.580
2.660
2.360
2.490
278,517
-0.05(-1.97%)
Sep 12, 2023
2.440
2.750
2.435
2.540
913,991
+0.26(+11.40%)
Sep 11, 2023
2.240
2.330
2.210
2.280
52,149
+0.05(+2.24%)
Sep 08, 2023
2.400
2.450
2.230
2.230
231,071
+0.00(+0.00%)
Sep 07, 2023
2.260
2.300
2.143
2.230
62,004
-0.04(-1.76%)
Sep 06, 2023
2.270
2.310
2.220
2.270
52,421
+0.02(+0.89%)
Sep 05, 2023
2.250
2.328
2.230
2.250
58,876
+0.02(+0.90%)
Sep 01, 2023
2.250
2.280
2.190
2.230
18,146
-0.02(-0.89%)
Aug 31, 2023
2.230
2.270
2.180
2.250
62,296
+0.02(+1.12%)
Aug 30, 2023
2.250
2.260
2.190
2.225
20,380
-0.02(-1.11%)
Aug 29, 2023
2.210
2.280
2.190
2.250
39,519
+0.00(+0.00%)
Aug 28, 2023
2.220
2.264
2.170
2.250
19,563
+0.07(+3.21%)
Aug 25, 2023
2.230
2.240
2.170
2.180
41,171
-0.02(-0.91%)
Aug 24, 2023
2.180
2.210
2.150
2.200
26,760
+0.01(+0.46%)
Aug 23, 2023
2.180
2.275
2.170
2.190
60,805
+0.00(+0.00%)
Aug 22, 2023
2.210
2.230
2.140
2.190
30,683
-0.01(-0.45%)
Aug 21, 2023
2.280
2.300
2.200
2.200
28,921
-0.15(-6.38%)
Aug 18, 2023
2.320
2.350
2.250
2.350
33,716
+0.02(+0.86%)
Aug 17, 2023
2.230
2.330
2.230
2.330
11,061
+0.11(+4.95%)
Aug 16, 2023
2.160
2.250
2.160
2.220
17,887
+0.06(+2.78%)
Aug 15, 2023
2.080
2.220
2.080
2.160
82,846
-0.03(-1.37%)
Aug 14, 2023
2.200
2.230
2.110
2.190
39,760
-0.04(-1.57%)
Aug 11, 2023
2.230
2.250
2.200
2.225
31,508
-0.04(-1.98%)
Aug 10, 2023
2.210
2.270
2.201
2.270
35,022
+0.02(+0.89%)
Aug 09, 2023
2.240
2.250
2.150
2.250
19,377
+0.04(+1.81%)
Aug 08, 2023
2.210
2.250
2.145
2.210
16,818
+0.03(+1.38%)
Aug 07, 2023
2.340
2.335
2.160
2.180
54,080
-0.12(-5.22%)
Aug 04, 2023
2.380
2.380
2.260
2.300
77,170
-0.06(-2.54%)
Aug 03, 2023
2.290
2.390
2.230
2.360
244,380
+0.07(+3.06%)
Aug 02, 2023
2.280
2.300
2.210
2.290
75,021
-0.01(-0.43%)
Aug 01, 2023
2.240
2.300
2.210
2.300
56,332
+0.05(+2.22%)
Jul 31, 2023
2.230
2.290
2.200
2.250
77,909
+0.00(+0.00%)
Jul 28, 2023
2.210
2.316
2.170
2.250
44,167
+0.05(+2.27%)
Jul 27, 2023
2.280
2.280
2.170
2.200
22,186
-0.11(-4.76%)
Jul 26, 2023
2.160
2.320
2.130
2.310
241,371
+0.18(+8.45%)
Jul 25, 2023
2.120
2.190
2.110
2.130
37,287
-0.02(-0.93%)
Jul 24, 2023
2.190
2.240
2.100
2.150
68,628
-0.07(-3.15%)
Jul 21, 2023
2.240
2.270
2.190
2.220
39,185
+0.00(+0.00%)
Jul 20, 2023
2.160
2.250
2.100
2.220
19,859
+0.07(+3.26%)
Jul 19, 2023
2.150
2.162
2.100
2.150
14,804
+0.01(+0.47%)
Jul 18, 2023
2.040
2.140
2.000
2.140
29,944
+0.10(+4.90%)
Jul 17, 2023
2.080
2.080
2.000
2.040
57,907
-0.03(-1.45%)
Jul 14, 2023
2.090
2.110
2.050
2.070
53,370
-0.03(-1.43%)
Jul 13, 2023
2.170
2.170
2.030
2.100
52,900
+0.01(+0.48%)
Jul 12, 2023
2.100
2.160
2.050
2.090
42,889
+0.01(+0.48%)
Jul 11, 2023
2.140
2.140
2.060
2.080
45,500
-0.06(-2.80%)
Jul 10, 2023
2.130
2.160
2.060
2.140
81,868
+0.01(+0.47%)
Jul 07, 2023
2.150
2.150
2.110
2.130
24,624
+0.01(+0.47%)
Jul 06, 2023
2.150
2.179
2.090
2.120
49,835
-0.03(-1.40%)
Jul 05, 2023
2.120
2.200
2.110
2.150
24,514
-0.01(-0.46%)
Jul 03, 2023
2.120
2.190
2.100
2.160
43,869
+0.01(+0.47%)
Jun 30, 2023
2.166
2.200
2.125
2.150
52,837
+0.03(+1.42%)
Jun 29, 2023
2.130
2.152
2.020
2.120
89,045
+0.00(+0.00%)
Jun 28, 2023
2.140
2.240
2.110
2.120
57,987
-0.04(-1.85%)
Jun 27, 2023
2.200
2.220
2.110
2.160
73,594
-0.06(-2.70%)
Jun 26, 2023
2.220
2.280
2.200
2.220
65,333
-0.10(-4.31%)
Jun 23, 2023
2.180
2.340
2.180
2.320
93,104
+0.12(+5.45%)
Jun 22, 2023
2.260
2.270
2.170
2.200
69,885
-0.07(-3.08%)
Jun 21, 2023
2.270
2.360
2.160
2.270
144,086
-0.02(-0.87%)
Jun 20, 2023
2.300
2.390
2.270
2.290
107,348
-0.09(-3.78%)
Jun 16, 2023
2.420
2.435
2.290
2.380
465,455
+0.02(+0.85%)
Jun 15, 2023
2.370
2.480
2.360
2.360
132,912
-0.01(-0.42%)
Jun 14, 2023
2.440
2.540
2.360
2.370
141,613
-0.03(-1.25%)
Jun 13, 2023
2.260
2.530
2.260
2.400
218,125
+0.10(+4.35%)
Jun 12, 2023
2.330
2.400
2.280
2.300
90,245
-0.01(-0.43%)
Jun 09, 2023
2.320
2.410
2.280
2.310
86,620
-0.02(-0.86%)
Jun 08, 2023
2.340
2.430
2.310
2.330
79,095
-0.03(-1.27%)
Jun 07, 2023
2.310
2.410
2.300
2.360
394,866
+0.02(+0.85%)
Jun 06, 2023
2.310
2.370
2.300
2.340
405,557
+0.00(+0.00%)
Jun 05, 2023
2.340
2.400
2.250
2.340
504,177
+0.00(+0.21%)
Jun 02, 2023
2.350
2.390
2.270
2.335
277,407
+0.02(+0.65%)
Jun 01, 2023
2.410
2.430
2.200
2.320
409,034
-0.11(-4.53%)
May 31, 2023
2.430
2.480
2.350
2.430
39,398
+0.03(+1.25%)
May 30, 2023
2.410
2.470
2.360
2.400
38,511
-0.03(-1.23%)
May 26, 2023
2.360
2.490
2.270
2.430
166,828
+0.17(+7.52%)
May 25, 2023
2.640
2.648
2.230
2.260
225,027
-0.34(-13.08%)
May 24, 2023
2.500
2.630
2.410
2.600
49,738
+0.15(+6.12%)
May 23, 2023
2.520
2.600
2.370
2.450
112,369
-0.01(-0.41%)
May 22, 2023
2.360
2.530
2.270
2.460
336,687
+0.13(+5.58%)
May 19, 2023
2.230
2.340
2.230
2.330
1,696,268
+0.07(+3.10%)
May 18, 2023
2.330
2.330
2.240
2.260
53,822
-0.04(-1.74%)
May 17, 2023
2.310
2.340
2.120
2.300
130,006
+0.10(+4.55%)
May 16, 2023
2.180
2.200
2.091
2.200
54,936
+0.02(+0.92%)
May 15, 2023
2.120
2.220
2.080
2.180
75,793
-0.05(-2.24%)
May 12, 2023
2.230
2.240
2.180
2.230
22,507
+0.00(+0.00%)
May 11, 2023
2.320
2.320
2.184
2.230
43,878
-0.08(-3.25%)
May 10, 2023
2.310
2.340
2.270
2.305
65,637
+0.03(+1.10%)
May 09, 2023
2.230
2.380
2.210
2.280
87,102
+0.01(+0.44%)
May 08, 2023
2.310
2.310
2.210
2.270
49,503
-0.03(-1.30%)
May 05, 2023
2.350
2.420
2.280
2.300
93,835
-0.05(-2.13%)
May 04, 2023
2.210
2.370
2.180
2.350
65,229
+0.16(+7.31%)
May 03, 2023
2.050
2.250
2.030
2.190
75,144
+0.12(+5.80%)
May 02, 2023
2.110
2.130
2.020
2.070
102,096
-0.02(-0.96%)
May 01, 2023
2.080
2.132
2.060
2.090
76,007
+0.03(+1.46%)
Apr 28, 2023
2.070
2.120
2.020
2.060
58,275
-0.02(-0.96%)
Apr 27, 2023
2.090
2.130
2.010
2.080
89,282
+0.00(+0.00%)
Apr 26, 2023
2.090
2.160
2.050
2.080
60,816
+0.02(+0.97%)
Apr 25, 2023
2.060
2.160
2.020
2.060
103,159
-0.07(-3.29%)
Apr 24, 2023
2.250
2.250
2.020
2.130
357,250
-0.04(-1.62%)
Apr 21, 2023
2.110
2.240
2.100
2.165
150,544
+0.06(+2.61%)
Apr 20, 2023
2.120
2.200
2.060
2.110
129,548
-0.01(-0.47%)
Apr 19, 2023
2.030
2.130
1.940
2.120
96,225
+0.09(+4.43%)
Apr 18, 2023
2.020
2.050
2.010
2.030
52,189
+0.02(+1.00%)
Apr 17, 2023
1.910
2.030
1.910
2.010
34,928
+0.07(+3.61%)
Apr 14, 2023
2.000
2.000
1.920
1.940
37,842
-0.02(-1.02%)
Apr 13, 2023
1.920
2.000
1.900
1.960
127,737
+0.04(+2.08%)
Apr 12, 2023
1.960
1.981
1.920
1.920
84,858
-0.06(-2.78%)
Apr 11, 2023
2.020
2.086
1.960
1.975
120,406
-0.04(-2.23%)
Apr 10, 2023
2.240
2.280
1.941
2.020
413,961
-0.19(-8.60%)
Apr 06, 2023
2.220
2.310
2.180
2.210
78,162
-0.01(-0.45%)
Apr 05, 2023
2.230
2.250
2.189
2.220
105,522
+0.00(+0.00%)
Apr 04, 2023
2.280
2.320
2.180
2.220
134,045
-0.05(-2.20%)
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.