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
Atai Life Sciences N.V.
(NQ:
ATAI
)
1.570
-0.110 (-6.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2010
4.310
4.310
4.000
4.030
8,486
-0.32(-7.36%)
Mar 30, 2010
4.220
4.350
3.960
4.350
27,866
+0.05(+1.16%)
Mar 29, 2010
3.970
4.300
3.970
4.300
13,000
+0.07(+1.66%)
Mar 26, 2010
4.010
4.230
4.000
4.230
14,771
+0.19(+4.70%)
Mar 25, 2010
3.930
4.049
3.930
4.040
91,094
+0.01(+0.25%)
Mar 24, 2010
4.080
4.080
4.000
4.030
66,896
+0.03(+0.75%)
Mar 23, 2010
4.000
4.050
3.920
4.000
56,540
+0.00(+0.00%)
Mar 22, 2010
4.050
4.070
3.900
4.000
32,058
-0.04(-0.99%)
Mar 19, 2010
4.030
4.050
4.030
4.040
1,940
-0.02(-0.49%)
Mar 18, 2010
4.140
4.200
4.060
4.060
3,986
-0.11(-2.58%)
Mar 17, 2010
4.260
4.260
4.160
4.168
20,820
-0.04(-1.01%)
Mar 16, 2010
4.560
4.560
4.130
4.210
30,501
-0.34(-7.47%)
Mar 15, 2010
4.340
4.550
4.260
4.550
34,000
+0.02(+0.44%)
Mar 12, 2010
3.990
4.590
3.750
4.530
466,386
+0.68(+17.66%)
Mar 11, 2010
4.000
4.080
3.770
3.850
328,478
+0.13(+3.49%)
Mar 10, 2010
3.730
4.100
3.660
3.720
100,965
+0.04(+1.09%)
Mar 09, 2010
3.700
3.700
3.630
3.680
133,782
-0.00(-0.14%)
Mar 08, 2010
3.580
3.720
3.450
3.685
134,152
+0.17(+4.69%)
Mar 05, 2010
3.710
3.710
3.480
3.520
94,998
-0.12(-3.30%)
Mar 04, 2010
3.730
3.740
3.640
3.640
36,502
-0.03(-0.82%)
Mar 03, 2010
3.850
3.880
3.600
3.670
60,461
-0.11(-2.91%)
Mar 02, 2010
3.940
3.970
3.650
3.780
39,407
-0.07(-1.82%)
Mar 01, 2010
3.880
3.950
3.750
3.850
28,650
+0.05(+1.32%)
Feb 26, 2010
3.800
3.880
3.790
3.800
17,430
+0.00(+0.00%)
Feb 25, 2010
3.660
3.890
3.660
3.800
9,599
+0.00(+0.00%)
Feb 24, 2010
3.600
3.890
3.500
3.800
18,833
+0.25(+7.04%)
Feb 23, 2010
3.550
3.680
3.480
3.550
14,360
+0.05(+1.43%)
Feb 22, 2010
3.400
3.550
3.320
3.500
30,937
+0.05(+1.45%)
Feb 19, 2010
3.450
3.645
3.360
3.450
13,773
+0.00(+0.00%)
Feb 18, 2010
3.300
3.680
3.170
3.450
27,028
+0.08(+2.37%)
Feb 17, 2010
3.550
3.600
3.310
3.370
25,248
-0.13(-3.71%)
Feb 16, 2010
3.570
3.690
3.490
3.500
21,180
+0.03(+0.86%)
Feb 12, 2010
3.740
3.470
3.470
3.470
23,000
-0.05(-1.42%)
Feb 11, 2010
3.700
3.700
3.500
3.520
3,255
-0.18(-4.86%)
Feb 10, 2010
3.580
3.850
3.480
3.700
12,953
+0.05(+1.37%)
Feb 09, 2010
3.700
3.910
3.550
3.650
25,806
-0.02(-0.54%)
Feb 08, 2010
3.510
3.850
3.510
3.670
10,094
+0.18(+5.16%)
Feb 05, 2010
3.360
3.580
3.360
3.490
10,700
+0.08(+2.35%)
Feb 04, 2010
3.460
3.520
3.300
3.410
21,030
-0.12(-3.40%)
Feb 03, 2010
3.420
3.630
3.300
3.530
10,100
-0.07(-1.94%)
Feb 02, 2010
3.410
3.650
3.400
3.600
17,101
+0.20(+5.88%)
Feb 01, 2010
3.080
3.490
3.000
3.400
15,664
+0.40(+13.33%)
Jan 29, 2010
3.710
3.720
2.920
3.000
123,462
-0.67(-18.26%)
Jan 28, 2010
3.905
3.905
3.670
3.670
10,687
-0.22(-5.66%)
Jan 27, 2010
3.950
3.950
3.880
3.890
5,905
-0.06(-1.52%)
Jan 26, 2010
4.000
4.020
3.860
3.950
16,298
+0.03(+0.77%)
Jan 25, 2010
3.930
4.010
3.900
3.920
11,092
+0.06(+1.55%)
Jan 22, 2010
4.290
4.290
3.630
3.860
52,290
-0.34(-8.10%)
Jan 21, 2010
4.330
4.330
4.200
4.200
1,329
-0.04(-0.94%)
Jan 20, 2010
4.500
4.510
4.230
4.240
5,581
-0.21(-4.72%)
Jan 19, 2010
4.480
4.490
4.450
4.450
1,980
+0.00(+0.00%)
Jan 15, 2010
4.420
4.450
4.450
4.450
2,800
+0.13(+3.01%)
Jan 14, 2010
4.320
4.320
4.320
4.320
200
-0.17(-3.79%)
Jan 13, 2010
4.520
4.520
4.490
4.490
400
+0.19(+4.42%)
Jan 11, 2010
4.750
4.300
4.300
4.300
8,800
-0.45(-9.47%)
Jan 08, 2010
4.740
4.750
4.532
4.750
1,640
+0.23(+5.05%)
Jan 07, 2010
4.521
4.521
4.521
4.521
200
+0.01(+0.25%)
Jan 06, 2010
4.510
4.510
4.510
4.510
100
-0.14(-3.01%)
Jan 05, 2010
4.740
4.740
4.650
4.650
300
-0.05(-1.11%)
Jan 04, 2010
4.650
4.750
4.650
4.702
1,018
+0.23(+5.19%)
Dec 31, 2009
4.400
4.470
4.470
4.470
4,800
+0.07(+1.59%)
Dec 30, 2009
4.410
4.450
4.400
4.400
16,560
-0.10(-2.22%)
Dec 29, 2009
4.403
4.650
4.403
4.500
6,620
+0.00(+0.00%)
Dec 28, 2009
4.520
4.600
4.400
4.500
7,546
-0.07(-1.53%)
Dec 24, 2009
4.460
4.650
4.280
4.570
7,764
+0.01(+0.24%)
Dec 23, 2009
4.400
4.559
4.380
4.559
1,600
+0.18(+4.04%)
Dec 22, 2009
4.430
4.480
4.341
4.382
2,033
-0.05(-1.08%)
Dec 21, 2009
4.830
4.835
4.430
4.430
7,659
-0.41(-8.47%)
Dec 17, 2009
4.950
4.840
4.840
4.840
1,000
-0.29(-5.65%)
Dec 16, 2009
5.130
5.130
5.060
5.130
1,810
+0.11(+2.19%)
Dec 15, 2009
5.140
5.140
5.020
5.020
1,346
-0.09(-1.76%)
Dec 11, 2009
5.110
5.110
5.110
5.110
0
-0.14(-2.67%)
Dec 10, 2009
4.990
5.300
4.910
5.250
44,978
+0.34(+6.92%)
Dec 09, 2009
4.820
4.910
4.820
4.910
850
-0.08(-1.60%)
Dec 08, 2009
5.000
5.037
4.990
4.990
2,476
-0.01(-0.20%)
Dec 07, 2009
4.990
5.000
4.990
5.000
701
+0.06(+1.21%)
Dec 04, 2009
4.940
4.940
4.940
4.940
100
-0.11(-2.18%)
Dec 03, 2009
5.050
5.060
4.830
5.050
9,967
+0.00(+0.00%)
Dec 02, 2009
5.240
5.240
5.050
5.050
6,000
-0.19(-3.63%)
Dec 01, 2009
5.170
5.260
5.000
5.240
640,570
+0.04(+0.77%)
Nov 30, 2009
4.810
5.390
4.800
5.200
11,937
+0.19(+3.79%)
Nov 27, 2009
4.710
5.250
4.710
5.010
17,741
-0.17(-3.28%)
Nov 25, 2009
5.570
5.600
5.180
5.180
35,843
-0.38(-6.83%)
Nov 24, 2009
5.310
5.570
5.290
5.560
19,372
+0.32(+6.11%)
Nov 23, 2009
4.950
5.350
4.770
5.240
30,305
+0.24(+4.80%)
Nov 20, 2009
4.830
5.110
4.650
5.000
19,812
+0.29(+6.16%)
Nov 19, 2009
4.950
5.180
4.710
4.710
29,929
-0.29(-5.80%)
Nov 18, 2009
4.900
5.000
4.800
5.000
15,802
+0.11(+2.25%)
Nov 17, 2009
4.400
4.890
4.400
4.890
12,900
+0.42(+9.40%)
Nov 16, 2009
4.310
4.480
4.300
4.470
11,039
-0.06(-1.32%)
Nov 13, 2009
4.540
4.710
4.250
4.530
29,600
+0.13(+2.95%)
Nov 12, 2009
4.200
4.510
4.200
4.400
33,370
+0.15(+3.53%)
Nov 11, 2009
4.250
4.730
4.180
4.250
41,165
+0.07(+1.67%)
Nov 10, 2009
4.310
4.500
4.180
4.180
42,721
-0.22(-5.00%)
Nov 09, 2009
4.940
4.940
4.120
4.400
221,857
-0.60(-11.96%)
Nov 06, 2009
5.000
5.000
4.850
4.998
3,406
-0.02(-0.44%)
Nov 05, 2009
5.100
5.100
5.002
5.020
2,365
-0.08(-1.57%)
Nov 04, 2009
5.130
5.130
5.100
5.100
10,281
-0.05(-0.97%)
Nov 03, 2009
5.150
5.150
5.150
5.150
1,000
-0.06(-1.15%)
Nov 02, 2009
5.150
5.210
5.140
5.210
16,897
+0.02(+0.38%)
Oct 30, 2009
5.170
5.200
5.170
5.190
3,649
+0.03(+0.58%)
Oct 29, 2009
5.270
5.280
5.160
5.160
4,977
-0.10(-1.90%)
Oct 28, 2009
5.290
5.300
5.180
5.260
7,868
-0.12(-2.27%)
Oct 27, 2009
5.120
5.382
5.120
5.382
1,100
+0.08(+1.55%)
Oct 26, 2009
5.450
5.500
5.250
5.300
22,584
+0.18(+3.52%)
Oct 23, 2009
5.360
5.610
5.100
5.120
30,598
-0.60(-10.49%)
Oct 21, 2009
5.720
5.720
5.720
5.720
0
-0.04(-0.69%)
Oct 20, 2009
5.760
5.760
5.760
5.760
100
-0.04(-0.69%)
Oct 19, 2009
5.960
5.960
5.800
5.800
441
-0.14(-2.36%)
Oct 16, 2009
5.940
5.940
5.940
5.940
100
+0.00(+0.00%)
Oct 15, 2009
5.920
5.960
5.900
5.940
12,810
+0.02(+0.34%)
Oct 14, 2009
5.920
5.960
5.920
5.920
1,270
-0.04(-0.67%)
Oct 13, 2009
5.910
5.960
5.900
5.960
13,169
+0.00(+0.00%)
Oct 12, 2009
5.960
5.960
5.910
5.960
1,109
-0.09(-1.49%)
Oct 09, 2009
6.050
6.050
6.050
6.050
300
+0.02(+0.33%)
Oct 08, 2009
6.180
6.190
6.010
6.030
2,597
+0.13(+2.20%)
Oct 07, 2009
5.810
5.980
5.810
5.900
1,050
-0.15(-2.48%)
Oct 06, 2009
6.020
6.100
5.980
6.050
9,058
+0.07(+1.17%)
Oct 05, 2009
5.940
6.000
5.750
5.980
11,940
+0.44(+7.94%)
Oct 02, 2009
5.600
5.600
5.500
5.540
4,048
-0.12(-2.12%)
Oct 01, 2009
5.610
5.690
5.600
5.660
1,660
+0.05(+0.98%)
Sep 30, 2009
5.650
5.740
5.605
5.605
11,933
-0.09(-1.67%)
Sep 29, 2009
5.650
6.210
5.650
5.700
26,820
-0.02(-0.44%)
Sep 28, 2009
5.880
5.930
5.700
5.725
9,586
-0.24(-3.98%)
Sep 25, 2009
6.200
6.330
5.800
5.962
21,352
-0.34(-5.36%)
Sep 24, 2009
6.510
6.510
6.300
6.300
6,006
-0.32(-4.83%)
Sep 23, 2009
6.480
6.890
6.480
6.620
1,500
+0.13(+2.00%)
Sep 22, 2009
6.570
6.690
6.490
6.490
12,825
-0.08(-1.22%)
Sep 21, 2009
6.560
6.840
6.560
6.570
2,565
-0.17(-2.52%)
Sep 18, 2009
6.780
6.850
6.740
6.740
4,750
-0.02(-0.30%)
Sep 17, 2009
7.040
7.040
6.750
6.760
16,452
-0.01(-0.15%)
Sep 16, 2009
6.660
6.810
6.660
6.770
6,473
+0.11(+1.65%)
Sep 15, 2009
6.460
6.810
6.460
6.660
38,903
+0.14(+2.15%)
Sep 14, 2009
6.480
6.770
6.460
6.520
2,667
-0.10(-1.51%)
Sep 11, 2009
6.750
6.750
6.610
6.620
3,584
-0.13(-1.93%)
Sep 10, 2009
6.800
6.830
6.750
6.750
18,355
+0.02(+0.30%)
Sep 09, 2009
6.840
6.840
6.630
6.730
8,900
+0.10(+1.51%)
Sep 08, 2009
6.630
6.700
6.500
6.630
3,735
-0.07(-1.04%)
Sep 04, 2009
7.170
7.290
6.600
6.700
22,753
-0.31(-4.42%)
Sep 03, 2009
7.000
7.344
6.820
7.010
11,728
+0.14(+2.04%)
Sep 02, 2009
6.890
7.022
6.870
6.870
1,752
-0.22(-3.10%)
Sep 01, 2009
7.100
7.200
6.710
7.090
11,044
-0.02(-0.28%)
Aug 31, 2009
7.200
7.552
7.110
7.110
1,609
-0.20(-2.74%)
Aug 28, 2009
7.250
7.400
7.250
7.310
2,668
+0.06(+0.83%)
Aug 27, 2009
7.450
7.650
7.210
7.250
5,634
-0.18(-2.42%)
Aug 26, 2009
6.990
7.440
6.750
7.430
9,412
+0.50(+7.22%)
Aug 25, 2009
6.820
6.940
6.600
6.930
3,622
+0.17(+2.51%)
Aug 24, 2009
6.710
6.950
6.600
6.760
36,346
-0.04(-0.59%)
Aug 21, 2009
6.850
7.170
6.650
6.800
8,979
-0.09(-1.35%)
Aug 20, 2009
6.750
7.142
6.750
6.893
12,761
+0.09(+1.37%)
Aug 19, 2009
6.780
7.150
6.760
6.800
7,549
-0.20(-2.86%)
Aug 18, 2009
7.180
7.501
6.660
7.000
9,350
-0.30(-4.11%)
Aug 17, 2009
7.410
7.490
7.300
7.300
6,401
-0.34(-4.45%)
Aug 14, 2009
7.590
7.640
7.500
7.640
7,605
+0.03(+0.34%)
Aug 13, 2009
7.600
7.730
7.580
7.614
2,550
-0.17(-2.21%)
Aug 12, 2009
7.900
8.160
7.570
7.786
20,983
-0.11(-1.44%)
Aug 11, 2009
8.020
8.020
7.900
7.900
8,201
-0.24(-2.95%)
Aug 10, 2009
8.120
8.207
7.920
8.140
2,300
+0.24(+3.04%)
Aug 07, 2009
7.900
8.010
7.900
7.900
1,701
+0.00(+0.00%)
Aug 06, 2009
8.060
8.170
7.900
7.900
11,420
-0.10(-1.25%)
Aug 05, 2009
8.290
8.290
7.900
8.000
78,739
-0.02(-0.25%)
Aug 04, 2009
8.020
8.350
8.000
8.020
11,301
-0.06(-0.74%)
Aug 03, 2009
8.740
8.943
8.010
8.080
9,036
-0.47(-5.50%)
Jul 31, 2009
8.260
8.680
8.110
8.550
5,855
+0.55(+6.88%)
Jul 30, 2009
8.310
8.550
8.000
8.000
41,619
-0.21(-2.56%)
Jul 29, 2009
8.250
8.500
8.210
8.210
8,147
-0.11(-1.32%)
Jul 28, 2009
8.840
8.840
8.320
8.320
18,664
-0.38(-4.37%)
Jul 27, 2009
9.000
9.150
8.700
8.700
25,470
-0.45(-4.92%)
Jul 24, 2009
8.740
9.450
8.650
9.150
13,877
+0.55(+6.40%)
Jul 23, 2009
8.900
8.900
8.512
8.600
7,198
-0.23(-2.60%)
Jul 22, 2009
8.200
8.830
8.200
8.830
6,700
+0.79(+9.83%)
Jul 21, 2009
8.200
8.560
8.000
8.040
23,143
+0.14(+1.77%)
Jul 20, 2009
8.600
8.600
7.900
7.900
13,760
-0.20(-2.47%)
Jul 17, 2009
8.280
8.300
8.100
8.100
15,109
-0.23(-2.76%)
Jul 16, 2009
8.000
8.650
8.000
8.330
5,542
+0.43(+5.44%)
Jul 15, 2009
7.930
8.020
7.800
7.900
11,303
+0.10(+1.28%)
Jul 14, 2009
7.760
8.265
7.750
7.800
10,783
-0.18(-2.26%)
Jul 13, 2009
7.820
8.310
7.710
7.980
21,389
-0.01(-0.13%)
Jul 10, 2009
7.440
8.000
7.290
7.990
10,610
+0.47(+6.25%)
Jul 09, 2009
7.520
7.600
7.520
7.520
1,829
-0.06(-0.79%)
Jul 08, 2009
7.520
7.920
7.410
7.580
8,019
-0.11(-1.43%)
Jul 07, 2009
8.010
8.010
7.641
7.690
7,313
-0.51(-6.22%)
Jul 06, 2009
8.790
8.790
7.910
8.200
21,674
-0.72(-8.07%)
Jul 02, 2009
8.750
9.410
8.750
8.920
8,578
-0.56(-5.91%)
Jul 01, 2009
8.520
9.650
8.070
9.480
14,149
+0.62(+6.94%)
Jun 30, 2009
8.850
9.040
8.640
8.865
11,523
-0.23(-2.58%)
Jun 29, 2009
9.700
10.20
8.640
9.100
45,465
-0.40(-4.21%)
Jun 26, 2009
9.710
9.720
9.200
9.500
10,574
-0.22(-2.26%)
Jun 25, 2009
9.531
9.970
9.200
9.720
28,686
+0.46(+4.97%)
Jun 24, 2009
9.350
10.00
9.200
9.260
51,330
-0.24(-2.53%)
Jun 23, 2009
9.250
9.590
8.670
9.500
61,902
+0.09(+0.96%)
Jun 22, 2009
7.860
12.20
7.860
9.410
1,016,588
+1.55(+19.72%)
Jun 19, 2009
7.210
7.920
7.210
7.860
153,181
+0.51(+6.94%)
Jun 18, 2009
7.080
7.350
6.870
7.350
11,249
+0.44(+6.37%)
Jun 17, 2009
7.100
7.120
6.890
6.910
14,609
-0.15(-2.12%)
Jun 16, 2009
7.100
7.200
7.060
7.060
5,632
-0.19(-2.62%)
Jun 15, 2009
7.020
7.250
7.000
7.250
38,946
+0.25(+3.57%)
Jun 12, 2009
6.800
7.150
6.520
7.000
44,997
-0.02(-0.28%)
Jun 11, 2009
6.970
7.200
6.890
7.020
31,024
+0.11(+1.59%)
Jun 10, 2009
6.970
7.000
6.870
6.910
20,488
-0.04(-0.58%)
Jun 09, 2009
6.600
6.960
6.580
6.950
28,539
+0.29(+4.35%)
Jun 08, 2009
6.420
6.800
6.250
6.660
10,090
+0.26(+4.06%)
Jun 05, 2009
5.900
6.780
5.760
6.400
58,526
+0.73(+12.87%)
Jun 04, 2009
5.510
5.840
5.500
5.670
16,051
+0.07(+1.25%)
Jun 03, 2009
5.900
5.950
5.410
5.600
52,844
-0.31(-5.25%)
Jun 02, 2009
5.760
6.000
5.760
5.910
36,317
-0.04(-0.67%)
Jun 01, 2009
6.000
6.000
5.800
5.950
48,327
-0.04(-0.75%)
May 29, 2009
5.900
6.000
5.650
5.995
50,350
+0.29(+5.18%)
May 28, 2009
5.880
5.990
5.680
5.700
23,705
-0.18(-3.06%)
May 27, 2009
5.600
5.880
5.600
5.880
23,933
+0.22(+3.89%)
May 26, 2009
5.120
5.910
4.930
5.660
47,841
+0.47(+9.05%)
May 22, 2009
5.010
5.200
5.010
5.190
13,335
+0.01(+0.19%)
May 21, 2009
4.950
5.200
4.950
5.180
32,231
+0.18(+3.60%)
May 20, 2009
4.960
5.180
4.950
5.000
57,928
-0.05(-0.99%)
May 19, 2009
5.090
5.100
4.610
5.050
36,799
+0.05(+1.00%)
May 18, 2009
5.150
5.200
5.000
5.000
27,017
-0.09(-1.77%)
May 15, 2009
4.560
5.090
4.560
5.090
57,612
+0.34(+7.16%)
May 14, 2009
4.990
4.990
4.700
4.750
74,082
-0.11(-2.26%)
May 13, 2009
4.630
5.000
4.630
4.860
52,139
-0.09(-1.82%)
May 12, 2009
4.950
5.000
4.900
4.950
14,670
-0.05(-1.00%)
May 11, 2009
5.140
5.150
4.850
5.000
44,424
-0.15(-2.91%)
May 08, 2009
5.280
5.400
5.030
5.150
8,765
-0.16(-3.01%)
May 07, 2009
5.650
5.710
5.310
5.310
4,476
-0.34(-6.02%)
May 06, 2009
6.030
6.040
5.550
5.650
32,815
-0.64(-10.17%)
May 05, 2009
5.520
6.760
5.180
6.290
143,466
+0.35(+5.89%)
May 04, 2009
5.000
5.940
4.850
5.940
73,753
+0.93(+18.56%)
May 01, 2009
4.900
5.120
4.900
5.010
5,710
+0.11(+2.24%)
Apr 30, 2009
4.260
5.000
4.250
4.900
105,503
+0.41(+9.13%)
Apr 29, 2009
4.410
4.500
4.170
4.490
28,090
+0.14(+3.22%)
Apr 28, 2009
4.060
4.350
4.060
4.350
19,199
+0.35(+8.75%)
Apr 27, 2009
4.040
4.150
3.970
4.000
23,268
+0.00(+0.00%)
Apr 24, 2009
4.100
4.480
3.990
4.000
34,669
-0.20(-4.76%)
Apr 23, 2009
4.160
4.350
4.160
4.200
452
+0.05(+1.20%)
Apr 22, 2009
4.240
4.340
4.150
4.150
2,295
-0.05(-1.19%)
Apr 21, 2009
4.300
4.340
4.120
4.200
14,206
-0.10(-2.33%)
Apr 20, 2009
4.210
4.390
4.112
4.300
3,015
+0.00(+0.00%)
Apr 17, 2009
4.300
4.300
4.210
4.300
13,855
+0.00(+0.00%)
Apr 16, 2009
4.110
4.300
4.000
4.300
4,860
+0.30(+7.50%)
Apr 15, 2009
4.020
4.080
3.940
4.000
41,721
-0.35(-8.05%)
Apr 14, 2009
4.500
4.550
4.350
4.350
66,371
-0.15(-3.33%)
Apr 13, 2009
4.190
4.730
4.190
4.500
83,040
+0.21(+4.90%)
Apr 09, 2009
4.498
4.500
4.210
4.290
12,300
-0.01(-0.23%)
Apr 08, 2009
4.150
4.300
4.130
4.300
32,625
+0.14(+3.37%)
Apr 07, 2009
4.250
4.250
4.160
4.160
3,389
-0.09(-2.12%)
Apr 06, 2009
4.240
4.290
4.160
4.250
5,758
+0.00(+0.00%)
Apr 03, 2009
4.320
4.440
4.150
4.250
27,432
-0.13(-2.97%)
Apr 02, 2009
4.500
4.850
4.270
4.380
91,745
-0.20(-4.37%)
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.