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
Navidea Biopharmaceuticals Inc
(NY:
NAVB
)
0.0779
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Oct 5, 2023
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 (%)
Apr 30, 2020
0.8950
0.9000
0.8131
0.8805
157,127
+0.00(+0.06%)
Apr 29, 2020
0.9300
0.9400
0.8123
0.8800
89,256
-0.02(-2.63%)
Apr 28, 2020
0.7600
1.000
0.7010
0.9038
382,248
+0.14(+18.92%)
Apr 27, 2020
0.7300
0.7600
0.7000
0.7600
73,007
+0.06(+8.57%)
Apr 24, 2020
0.7193
0.7200
0.6751
0.7000
138,800
-0.01(-1.38%)
Apr 23, 2020
0.7200
0.7500
0.6835
0.7098
127,040
-0.01(-1.42%)
Apr 22, 2020
0.7350
0.7500
0.7010
0.7200
40,612
+0.00(+0.21%)
Apr 21, 2020
0.8500
0.8500
0.6663
0.7185
159,841
-0.01(-1.58%)
Apr 20, 2020
0.7312
0.7400
0.6925
0.7300
49,189
-0.01(-1.35%)
Apr 17, 2020
0.7800
0.7800
0.7236
0.7400
51,100
-0.02(-2.08%)
Apr 16, 2020
0.7143
0.7888
0.6300
0.7557
272,105
+0.05(+7.80%)
Apr 15, 2020
0.7500
0.7500
0.7001
0.7010
47,902
-0.04(-5.59%)
Apr 14, 2020
0.7900
0.7900
0.6715
0.7425
194,247
-0.02(-2.94%)
Apr 13, 2020
0.7705
0.7900
0.7500
0.7650
84,373
-0.01(-0.78%)
Apr 09, 2020
0.7657
0.7800
0.7657
0.7710
29,800
+0.01(+1.43%)
Apr 08, 2020
0.7600
0.7800
0.7500
0.7601
23,975
-0.01(-1.29%)
Apr 07, 2020
0.7900
0.8000
0.7500
0.7700
48,101
+0.00(+0.33%)
Apr 06, 2020
0.7800
0.8000
0.7500
0.7675
45,742
+0.00(+0.03%)
Apr 03, 2020
0.7745
0.8000
0.7600
0.7673
31,200
-0.01(-1.65%)
Apr 02, 2020
0.8000
0.8000
0.7800
0.7802
26,595
+0.00(+0.03%)
Apr 01, 2020
0.7500
0.7800
0.7500
0.7800
41,007
+0.02(+2.43%)
Mar 31, 2020
0.8100
0.8100
0.7600
0.7615
68,842
-0.02(-2.76%)
Mar 30, 2020
0.8000
0.8500
0.7831
0.7831
55,866
-0.02(-2.73%)
Mar 27, 2020
0.8000
0.8100
0.7900
0.8051
28,800
+0.02(+1.91%)
Mar 26, 2020
0.8200
0.8200
0.7900
0.7900
90,886
-0.02(-2.47%)
Mar 25, 2020
0.7700
0.8500
0.7700
0.8100
113,532
+0.05(+7.07%)
Mar 24, 2020
0.7944
0.8000
0.7564
0.7565
74,537
-0.00(-0.46%)
Mar 23, 2020
0.7800
0.7900
0.7420
0.7600
19,752
-0.02(-2.56%)
Mar 20, 2020
0.7900
0.8406
0.7588
0.7800
81,300
-0.01(-0.64%)
Mar 19, 2020
0.7716
0.8000
0.7600
0.7850
60,107
+0.01(+1.93%)
Mar 18, 2020
0.7500
0.8000
0.7500
0.7701
74,524
+0.01(+1.32%)
Mar 17, 2020
0.7393
0.8370
0.7393
0.7601
91,179
+0.00(+0.01%)
Mar 16, 2020
0.7887
0.7900
0.7201
0.7600
142,424
-0.11(-12.98%)
Mar 13, 2020
0.8800
0.9157
0.7820
0.8734
190,000
+0.01(+1.56%)
Mar 12, 2020
0.9300
0.9400
0.8200
0.8600
212,650
-0.10(-10.40%)
Mar 11, 2020
0.9900
1.000
0.9300
0.9598
119,777
-0.03(-3.20%)
Mar 10, 2020
1.020
1.020
0.9502
0.9915
146,308
-0.02(-1.83%)
Mar 09, 2020
1.000
1.050
0.9900
1.010
216,840
-0.04(-3.81%)
Mar 06, 2020
1.030
1.050
1.000
1.050
307,800
+0.05(+5.00%)
Mar 05, 2020
1.060
1.088
0.9900
1.000
132,312
-0.09(-8.26%)
Mar 04, 2020
1.040
1.130
1.010
1.090
171,514
+0.08(+7.92%)
Mar 03, 2020
1.070
1.070
0.9792
1.010
127,001
+0.01(+1.49%)
Mar 02, 2020
1.000
1.030
0.9721
0.9952
217,799
+0.02(+1.97%)
Feb 28, 2020
0.9777
1.000
0.8800
0.9760
117,300
-0.00(-0.20%)
Feb 27, 2020
0.9900
1.020
0.9750
0.9780
149,330
-0.01(-1.21%)
Feb 26, 2020
1.020
1.040
0.9700
0.9900
57,924
+0.03(+2.59%)
Feb 25, 2020
1.050
1.080
0.9517
0.9650
184,277
-0.11(-9.81%)
Feb 24, 2020
1.180
1.180
1.020
1.070
155,214
-0.05(-4.46%)
Feb 21, 2020
1.170
1.185
1.110
1.120
164,100
+0.00(+0.00%)
Feb 20, 2020
1.090
1.140
1.050
1.120
266,249
+0.08(+7.69%)
Feb 19, 2020
1.080
1.100
1.010
1.040
178,909
-0.03(-2.80%)
Feb 18, 2020
1.240
1.240
1.050
1.070
232,006
-0.11(-9.32%)
Feb 14, 2020
1.170
1.300
1.079
1.180
768,800
+0.20(+20.41%)
Feb 13, 2020
0.9600
1.000
0.9500
0.9800
97,075
+0.00(+0.00%)
Feb 12, 2020
1.000
1.010
0.9501
0.9800
70,066
-0.02(-2.00%)
Feb 11, 2020
0.9749
1.040
0.9749
1.000
41,335
-0.01(-0.99%)
Feb 10, 2020
1.050
1.050
0.9851
1.010
53,222
-0.04(-3.81%)
Feb 07, 2020
1.040
1.090
0.9800
1.050
232,800
-0.01(-0.94%)
Feb 06, 2020
1.180
1.180
1.040
1.060
219,842
-0.08(-7.02%)
Feb 05, 2020
1.140
1.180
1.110
1.140
146,343
-0.01(-0.87%)
Feb 04, 2020
1.170
1.200
1.105
1.150
133,128
-0.02(-1.71%)
Feb 03, 2020
1.170
1.220
1.160
1.170
39,240
-0.03(-2.50%)
Jan 31, 2020
1.260
1.260
1.157
1.200
157,400
-0.01(-0.83%)
Jan 30, 2020
1.240
1.300
1.180
1.210
174,166
-0.04(-3.20%)
Jan 29, 2020
1.340
1.340
1.250
1.250
78,324
-0.09(-6.72%)
Jan 28, 2020
1.310
1.356
1.281
1.340
15,405
+0.04(+3.08%)
Jan 27, 2020
1.380
1.380
1.250
1.300
103,578
-0.08(-5.80%)
Jan 24, 2020
1.470
1.470
1.330
1.380
77,500
-0.04(-2.82%)
Jan 23, 2020
1.300
1.440
1.280
1.420
129,011
+0.12(+9.23%)
Jan 22, 2020
1.430
1.460
1.270
1.300
268,646
-0.10(-7.14%)
Jan 21, 2020
1.450
1.470
1.400
1.400
72,493
-0.05(-3.45%)
Jan 17, 2020
1.440
1.490
1.410
1.450
95,600
-0.01(-0.68%)
Jan 16, 2020
1.460
1.519
1.386
1.460
163,651
+0.00(+0.00%)
Jan 15, 2020
1.540
1.540
1.390
1.460
115,577
-0.03(-2.01%)
Jan 14, 2020
1.590
1.590
1.480
1.490
133,674
-0.05(-3.25%)
Jan 13, 2020
1.540
1.570
1.500
1.540
66,453
+0.01(+0.65%)
Jan 10, 2020
1.490
1.540
1.420
1.530
80,900
+0.02(+1.32%)
Jan 09, 2020
1.810
1.810
1.470
1.510
278,856
-0.01(-0.66%)
Jan 08, 2020
1.510
1.620
1.409
1.520
140,686
+0.01(+0.66%)
Jan 07, 2020
1.500
1.670
1.380
1.510
377,427
+0.13(+9.42%)
Jan 06, 2020
1.250
1.479
1.240
1.380
300,167
+0.12(+9.52%)
Jan 03, 2020
1.300
1.330
1.220
1.260
123,300
-0.03(-2.33%)
Jan 02, 2020
1.240
1.330
1.240
1.290
103,266
+0.03(+2.38%)
Dec 31, 2019
1.230
1.330
1.220
1.260
209,500
+0.02(+1.61%)
Dec 30, 2019
1.200
1.340
1.160
1.240
369,719
+0.08(+6.90%)
Dec 27, 2019
1.150
1.180
1.110
1.160
122,900
+0.02(+1.75%)
Dec 26, 2019
1.090
1.175
1.090
1.140
213,001
+0.03(+2.70%)
Dec 24, 2019
1.090
1.150
1.050
1.110
64,900
+0.05(+4.23%)
Dec 23, 2019
1.020
1.080
1.010
1.065
81,009
-0.01(-0.47%)
Dec 20, 2019
1.020
1.085
1.020
1.070
108,100
+0.00(+0.00%)
Dec 19, 2019
1.030
1.090
1.030
1.070
51,819
+0.03(+2.72%)
Dec 18, 2019
1.020
1.090
1.010
1.042
47,120
+0.01(+1.14%)
Dec 17, 2019
1.110
1.120
1.030
1.030
142,599
-0.05(-4.63%)
Dec 16, 2019
1.040
1.100
1.020
1.080
107,938
+0.03(+2.53%)
Dec 13, 2019
1.180
1.180
1.050
1.053
161,500
-0.10(-8.42%)
Dec 12, 2019
1.050
1.180
1.050
1.150
346,841
+0.08(+7.50%)
Dec 11, 2019
1.020
1.100
1.020
1.070
173,406
+0.06(+5.94%)
Dec 10, 2019
1.060
1.062
1.000
1.010
118,855
+0.01(+1.00%)
Dec 09, 2019
1.080
1.100
1.000
1.000
229,751
+0.01(+1.01%)
Dec 06, 2019
0.8974
1.019
0.8844
0.9900
254,500
+0.09(+10.32%)
Dec 05, 2019
0.9050
0.9400
0.8702
0.8974
77,891
-0.02(-2.46%)
Dec 04, 2019
0.8400
0.9200
0.8400
0.9200
76,030
+0.05(+5.75%)
Dec 03, 2019
0.9100
0.9100
0.8200
0.8700
114,615
-0.08(-8.42%)
Dec 02, 2019
0.8500
1.250
0.8500
0.9500
1,004,990
+0.06(+7.21%)
Nov 29, 2019
0.9000
0.9000
0.8500
0.8861
19,400
+0.02(+1.72%)
Nov 27, 2019
0.7975
0.8711
0.7653
0.8711
124,400
+0.06(+7.54%)
Nov 26, 2019
0.7744
0.8300
0.7744
0.8100
57,982
+0.02(+2.69%)
Nov 25, 2019
0.8200
0.8300
0.7636
0.7888
111,029
+0.03(+4.13%)
Nov 22, 2019
0.7200
0.7700
0.7000
0.7575
108,600
+0.08(+11.40%)
Nov 21, 2019
0.7595
0.8276
0.6800
0.6800
209,665
-0.04(-6.00%)
Nov 20, 2019
0.7100
0.8000
0.7000
0.7234
112,107
+0.01(+1.87%)
Nov 19, 2019
0.6954
0.7268
0.6954
0.7101
134,103
-0.02(-2.73%)
Nov 18, 2019
0.6900
0.7300
0.6900
0.7300
100,853
+0.04(+6.09%)
Nov 15, 2019
0.7000
0.7200
0.6801
0.6881
45,900
-0.02(-3.02%)
Nov 14, 2019
0.7115
0.7213
0.6400
0.7095
118,183
+0.03(+4.66%)
Nov 13, 2019
0.6820
0.7400
0.6700
0.6779
193,104
-0.02(-3.16%)
Nov 12, 2019
0.7000
0.8000
0.6600
0.7000
92,010
-0.03(-4.50%)
Nov 11, 2019
0.7600
0.7842
0.7060
0.7330
211,739
-0.02(-3.21%)
Nov 08, 2019
0.8900
0.8900
0.7511
0.7573
420,100
-0.14(-15.86%)
Nov 07, 2019
0.8100
0.9000
0.8100
0.9000
151,596
+0.04(+5.04%)
Nov 06, 2019
0.9000
0.9075
0.7900
0.8568
214,213
-0.04(-4.80%)
Nov 05, 2019
0.9200
0.9700
0.8900
0.9000
314,453
-0.02(-2.17%)
Nov 04, 2019
0.8900
0.9400
0.8500
0.9200
350,429
+0.03(+3.62%)
Nov 01, 2019
0.8900
0.8980
0.7500
0.8879
943,000
-0.04(-4.53%)
Oct 31, 2019
1.010
1.028
0.9100
0.9300
308,411
-0.04(-4.12%)
Oct 30, 2019
1.060
1.060
0.9022
0.9700
1,764,572
-0.12(-11.01%)
Oct 29, 2019
1.240
1.390
1.030
1.090
26,472,920
+0.31(+40.19%)
Oct 28, 2019
0.7078
0.8200
0.7000
0.7775
156,946
+0.06(+7.97%)
Oct 25, 2019
0.7150
0.7560
0.6900
0.7201
62,100
+0.01(+0.71%)
Oct 24, 2019
0.7704
0.7800
0.6900
0.7150
42,847
-0.04(-5.51%)
Oct 23, 2019
0.7431
0.7800
0.7431
0.7567
7,617
+0.01(+1.57%)
Oct 22, 2019
0.7260
0.7770
0.7200
0.7450
28,752
+0.01(+0.69%)
Oct 21, 2019
0.8000
0.8096
0.7238
0.7399
97,580
-0.06(-7.51%)
Oct 18, 2019
0.8200
0.8300
0.7601
0.8000
77,700
+0.00(+0.00%)
Oct 17, 2019
0.7500
0.8200
0.7500
0.8000
100,563
+0.07(+9.59%)
Oct 16, 2019
0.7400
0.7900
0.7200
0.7300
37,364
-0.01(-1.35%)
Oct 15, 2019
0.7000
0.8200
0.7000
0.7400
69,793
+0.03(+4.23%)
Oct 14, 2019
0.6600
0.7980
0.6562
0.7100
123,867
+0.01(+1.43%)
Oct 11, 2019
0.7000
0.7000
0.6500
0.7000
21,700
-0.00(-0.53%)
Oct 10, 2019
0.6510
0.7100
0.6510
0.7037
20,458
+0.05(+7.76%)
Oct 09, 2019
0.6600
0.6947
0.6500
0.6530
38,151
-0.03(-5.09%)
Oct 08, 2019
0.6500
0.7200
0.6500
0.6880
3,352
+0.01(+1.79%)
Oct 07, 2019
0.7124
0.7124
0.6700
0.6759
22,438
-0.01(-0.73%)
Oct 04, 2019
0.7207
0.7300
0.6200
0.6809
31,500
-0.02(-3.21%)
Oct 03, 2019
0.6700
0.7035
0.6132
0.7035
44,498
+0.04(+6.43%)
Oct 02, 2019
0.7180
0.7180
0.6000
0.6610
113,951
-0.08(-10.36%)
Oct 01, 2019
0.7200
0.7400
0.6900
0.7374
31,703
+0.05(+6.87%)
Sep 30, 2019
0.7300
0.7300
0.6600
0.6900
54,819
-0.05(-6.97%)
Sep 27, 2019
0.7900
0.8199
0.7129
0.7417
70,000
-0.07(-8.18%)
Sep 26, 2019
0.7458
0.8300
0.7400
0.8078
99,091
+0.08(+10.28%)
Sep 25, 2019
0.7500
0.8100
0.6850
0.7325
88,622
-0.02(-3.11%)
Sep 24, 2019
0.8700
0.9300
0.7201
0.7560
220,078
-0.11(-12.81%)
Sep 23, 2019
0.8900
0.9155
0.7587
0.8671
118,758
-0.03(-3.76%)
Sep 20, 2019
0.9300
0.9600
0.8800
0.9010
300,400
-0.01(-0.66%)
Sep 19, 2019
0.8200
0.9200
0.7268
0.9070
425,209
+0.11(+13.50%)
Sep 18, 2019
0.7650
0.8384
0.7401
0.7991
237,383
+0.06(+8.71%)
Sep 17, 2019
0.7300
0.7650
0.7130
0.7351
92,227
-0.00(-0.30%)
Sep 16, 2019
0.7100
0.7564
0.7038
0.7373
97,237
+0.04(+5.45%)
Sep 13, 2019
0.7300
0.7400
0.6990
0.6992
71,300
+0.01(+1.42%)
Sep 12, 2019
0.7495
0.7497
0.6600
0.6894
119,244
-0.03(-4.25%)
Sep 11, 2019
0.6884
0.7500
0.6884
0.7200
149,435
+0.05(+8.25%)
Sep 10, 2019
0.6179
0.7280
0.6121
0.6651
255,992
+0.06(+9.03%)
Sep 09, 2019
0.5600
0.6200
0.5600
0.6100
64,758
+0.04(+7.70%)
Sep 06, 2019
0.5600
0.5913
0.5600
0.5664
20,800
+0.01(+2.04%)
Sep 05, 2019
0.5329
0.5601
0.5329
0.5551
25,478
+0.03(+4.74%)
Sep 04, 2019
0.5500
0.5600
0.5300
0.5300
30,762
-0.00(-0.19%)
Sep 03, 2019
0.5200
0.5596
0.5200
0.5310
25,469
-0.00(-0.75%)
Aug 30, 2019
0.5112
0.5500
0.5112
0.5350
15,800
+0.03(+5.13%)
Aug 29, 2019
0.5401
0.5510
0.5089
0.5089
56,531
-0.02(-4.45%)
Aug 28, 2019
0.5300
0.5450
0.5089
0.5326
61,293
-0.00(-0.87%)
Aug 27, 2019
0.5500
0.5974
0.5200
0.5373
48,976
+0.02(+4.09%)
Aug 26, 2019
0.5060
0.5339
0.5010
0.5162
35,116
-0.01(-1.34%)
Aug 23, 2019
0.5200
0.5502
0.5130
0.5232
72,700
+0.01(+2.59%)
Aug 22, 2019
0.5400
0.5400
0.5100
0.5100
21,366
-0.01(-2.32%)
Aug 21, 2019
0.5300
0.5500
0.5198
0.5221
60,915
-0.01(-1.49%)
Aug 20, 2019
0.5100
0.5400
0.5102
0.5300
18,364
+0.02(+3.90%)
Aug 19, 2019
0.5100
0.5430
0.5004
0.5101
86,196
-0.00(-0.49%)
Aug 16, 2019
0.5300
0.5300
0.5004
0.5126
20,200
-0.02(-3.28%)
Aug 15, 2019
0.5100
0.5300
0.4900
0.5300
65,533
+0.02(+4.15%)
Aug 14, 2019
0.5300
0.5400
0.5000
0.5089
24,097
-0.02(-3.76%)
Aug 13, 2019
0.5200
0.5399
0.5015
0.5288
61,822
+0.01(+1.15%)
Aug 12, 2019
0.5071
0.5340
0.5005
0.5228
41,384
+0.02(+4.56%)
Aug 09, 2019
0.5630
0.5630
0.4900
0.5000
344,000
-0.09(-15.25%)
Aug 08, 2019
0.5478
0.6100
0.5302
0.5900
48,586
+0.03(+6.12%)
Aug 07, 2019
0.5560
0.5560
0.5200
0.5560
120,027
+0.02(+2.91%)
Aug 06, 2019
0.5512
0.5787
0.5400
0.5403
14,620
-0.01(-1.98%)
Aug 05, 2019
0.5500
0.5845
0.5200
0.5512
49,483
+0.00(+0.22%)
Aug 02, 2019
0.5900
0.5900
0.5300
0.5500
119,400
-0.02(-4.35%)
Aug 01, 2019
0.5800
0.6000
0.5700
0.5750
36,494
-0.00(-0.21%)
Jul 31, 2019
0.5487
0.6100
0.5487
0.5762
124,543
+0.01(+1.07%)
Jul 30, 2019
0.5800
0.6225
0.5500
0.5701
119,095
-0.03(-4.62%)
Jul 29, 2019
0.5900
0.6467
0.5792
0.5977
228,331
+0.01(+1.31%)
Jul 26, 2019
0.5810
0.6000
0.5725
0.5900
69,600
-0.01(-1.67%)
Jul 25, 2019
0.5700
0.6000
0.5639
0.6000
42,166
+0.01(+2.41%)
Jul 24, 2019
0.5810
0.6000
0.5578
0.5859
139,887
-0.01(-1.53%)
Jul 23, 2019
0.5900
0.6000
0.5680
0.5950
63,903
+0.01(+2.50%)
Jul 22, 2019
0.6000
0.6000
0.5550
0.5805
188,135
-0.01(-1.61%)
Jul 19, 2019
0.5800
0.6100
0.5800
0.5900
152,400
+0.01(+1.72%)
Jul 18, 2019
0.6533
0.6533
0.5800
0.5800
215,288
-0.06(-9.60%)
Jul 17, 2019
0.6800
0.6899
0.6416
0.6416
153,223
-0.03(-4.25%)
Jul 16, 2019
0.6800
0.6801
0.6500
0.6701
181,529
-0.01(-1.73%)
Jul 15, 2019
0.6800
0.7500
0.6712
0.6819
309,716
-0.02(-3.33%)
Jul 12, 2019
0.6700
0.7400
0.6400
0.7054
686,500
+0.03(+3.74%)
Jul 11, 2019
0.7800
0.9000
0.6700
0.6800
6,119,027
+0.08(+13.01%)
Jul 10, 2019
0.5800
0.6100
0.5800
0.6017
160,340
+0.02(+3.47%)
Jul 09, 2019
0.5911
0.5978
0.5800
0.5815
34,613
+0.00(+0.28%)
Jul 08, 2019
0.5925
0.5978
0.5715
0.5799
133,977
-0.02(-2.99%)
Jul 05, 2019
0.6100
0.6199
0.5908
0.5978
134,700
+0.01(+1.18%)
Jul 03, 2019
0.6188
0.6450
0.5908
0.5908
62,900
-0.02(-3.18%)
Jul 02, 2019
0.6380
0.6380
0.6000
0.6102
90,029
-0.01(-2.38%)
Jul 01, 2019
0.6380
0.6500
0.6020
0.6251
130,759
-0.01(-0.89%)
Jun 28, 2019
0.6800
0.6800
0.5999
0.6307
211,200
-0.04(-5.87%)
Jun 27, 2019
0.5900
0.6700
0.5400
0.6700
878,333
+0.06(+8.94%)
Jun 26, 2019
0.6600
0.6611
0.6000
0.6150
743,843
-0.08(-11.79%)
Jun 25, 2019
0.7500
0.7488
0.6700
0.6972
679,360
-0.05(-6.10%)
Jun 24, 2019
0.7200
0.7899
0.6600
0.7425
4,421,020
+0.05(+7.70%)
Jun 21, 2019
0.7100
0.7393
0.6850
0.6894
736,700
-0.02(-2.90%)
Jun 20, 2019
0.7100
0.7400
0.6900
0.7100
395,923
+0.02(+2.90%)
Jun 19, 2019
0.6900
0.7200
0.6900
0.6900
657,822
+0.01(+1.25%)
Jun 18, 2019
0.6980
0.6980
0.6610
0.6815
787,037
+0.00(+0.22%)
Jun 17, 2019
0.6900
0.7200
0.6800
0.6800
695,318
-0.00(-0.03%)
Jun 14, 2019
0.7300
0.7500
0.6750
0.6802
3,318,500
-0.31(-31.29%)
Jun 13, 2019
1.030
1.100
0.9400
0.9900
1,183,249
-0.02(-1.98%)
Jun 12, 2019
1.150
1.150
1.010
1.010
204,980
-0.15(-12.93%)
Jun 11, 2019
1.170
1.200
1.156
1.160
13,345
-0.01(-0.85%)
Jun 10, 2019
1.200
1.250
1.140
1.170
19,424
-0.06(-4.88%)
Jun 07, 2019
1.140
1.230
1.140
1.230
31,600
+0.09(+7.89%)
Jun 06, 2019
1.210
1.240
1.140
1.140
40,692
-0.09(-7.32%)
Jun 05, 2019
1.340
1.345
1.220
1.230
28,059
-0.12(-8.89%)
Jun 04, 2019
1.490
1.490
1.284
1.350
69,686
-0.37(-21.51%)
Jun 03, 2019
1.290
1.720
1.210
1.720
106,649
+0.47(+37.60%)
May 31, 2019
1.300
1.320
1.210
1.250
41,100
-0.05(-3.85%)
May 30, 2019
1.350
1.380
1.300
1.300
4,398
-0.06(-4.37%)
May 29, 2019
1.400
1.400
1.355
1.359
15,920
-0.03(-2.20%)
May 28, 2019
1.390
1.410
1.390
1.390
11,482
+0.00(+0.00%)
May 24, 2019
1.360
1.410
1.360
1.390
7,700
+0.01(+0.72%)
May 23, 2019
1.390
1.440
1.370
1.380
5,099
-0.00(-0.28%)
May 22, 2019
1.420
1.430
1.370
1.384
13,349
-0.05(-3.22%)
May 21, 2019
1.460
1.483
1.430
1.430
15,162
-0.01(-0.69%)
May 20, 2019
1.430
1.455
1.410
1.440
21,912
+0.01(+0.70%)
May 17, 2019
1.460
1.477
1.410
1.430
37,500
-0.06(-4.03%)
May 16, 2019
1.390
1.500
1.390
1.490
65,997
+0.14(+10.37%)
May 15, 2019
1.580
1.640
1.350
1.350
129,041
-0.30(-18.18%)
May 14, 2019
1.810
1.870
1.650
1.650
64,956
-0.23(-12.23%)
May 13, 2019
2.060
2.060
1.210
1.880
94,953
-0.18(-8.74%)
May 10, 2019
2.200
2.222
2.060
2.060
49,400
-0.16(-7.21%)
May 09, 2019
2.380
2.380
2.120
2.220
58,610
-0.13(-5.53%)
May 08, 2019
2.420
2.420
2.239
2.350
72,432
-0.10(-4.08%)
May 07, 2019
2.540
2.540
2.350
2.450
34,525
-0.09(-3.54%)
May 06, 2019
2.380
2.580
2.240
2.540
155,906
+0.13(+5.39%)
May 03, 2019
2.350
2.648
2.330
2.410
242,900
+0.03(+1.26%)
May 02, 2019
2.240
2.500
2.212
2.380
77,462
+0.11(+4.85%)
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.