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
Mesoblast Ltd ADR
(NQ:
MESO
)
7.225
-0.065 (-0.89%)
Streaming Delayed Price
Updated: 9:52 AM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
6.000
6.000
5.800
5.875
71,877
-0.00(-0.09%)
Apr 29, 2019
5.670
5.920
5.670
5.880
75,891
+0.25(+4.49%)
Apr 26, 2019
5.570
5.650
5.490
5.628
89,300
+0.12(+2.13%)
Apr 25, 2019
5.480
5.510
5.410
5.510
44,571
+0.03(+0.55%)
Apr 24, 2019
5.550
5.550
5.410
5.480
51,964
-0.03(-0.54%)
Apr 23, 2019
5.470
5.530
5.430
5.510
30,534
+0.06(+1.10%)
Apr 22, 2019
5.580
5.580
5.280
5.450
39,339
-0.07(-1.27%)
Apr 18, 2019
5.670
5.670
5.450
5.520
66,800
+0.03(+0.55%)
Apr 17, 2019
5.850
5.850
5.490
5.490
39,709
-0.25(-4.36%)
Apr 16, 2019
5.750
5.970
5.720
5.740
105,676
+0.00(+0.00%)
Apr 15, 2019
5.560
5.860
5.560
5.740
64,976
+0.22(+3.99%)
Apr 12, 2019
5.450
5.530
5.350
5.520
37,300
+0.20(+3.76%)
Apr 11, 2019
5.410
5.500
5.290
5.320
21,048
-0.19(-3.45%)
Apr 10, 2019
5.520
5.540
5.460
5.510
29,314
+0.09(+1.66%)
Apr 09, 2019
5.570
5.570
5.300
5.420
68,100
-0.10(-1.81%)
Apr 08, 2019
5.300
5.550
5.300
5.520
56,856
+0.32(+6.15%)
Apr 05, 2019
5.230
5.300
5.158
5.200
39,800
-0.06(-1.14%)
Apr 04, 2019
5.390
5.390
5.156
5.260
92,891
-0.22(-4.00%)
Apr 03, 2019
5.600
5.600
5.350
5.479
56,509
-0.13(-2.34%)
Apr 02, 2019
5.670
5.735
5.570
5.610
69,517
+0.03(+0.54%)
Apr 01, 2019
5.280
5.655
5.280
5.580
117,562
+0.33(+6.29%)
Mar 29, 2019
5.110
5.310
5.110
5.250
83,600
+0.11(+2.14%)
Mar 28, 2019
5.070
5.140
4.950
5.140
60,439
+0.14(+2.80%)
Mar 27, 2019
5.010
5.029
4.950
5.000
73,227
-0.14(-2.72%)
Mar 26, 2019
4.870
5.140
4.870
5.140
76,101
+0.29(+5.98%)
Mar 25, 2019
5.030
5.030
4.850
4.850
67,040
+0.00(+0.00%)
Mar 22, 2019
4.930
4.943
4.800
4.850
64,700
-0.01(-0.21%)
Mar 21, 2019
4.980
4.980
4.761
4.860
52,302
+0.07(+1.46%)
Mar 20, 2019
4.990
4.990
4.650
4.790
143,746
-0.43(-8.24%)
Mar 19, 2019
5.370
5.530
5.150
5.220
157,922
+0.05(+0.97%)
Mar 18, 2019
4.640
5.250
4.640
5.170
340,050
+0.79(+18.04%)
Mar 15, 2019
4.500
4.500
4.380
4.380
73,900
+0.08(+1.86%)
Mar 14, 2019
4.400
4.400
4.300
4.300
52,631
-0.14(-3.15%)
Mar 13, 2019
4.320
4.550
4.300
4.440
101,292
+0.12(+2.78%)
Mar 12, 2019
4.270
4.370
4.170
4.320
68,923
+0.10(+2.37%)
Mar 11, 2019
4.250
4.280
4.200
4.220
50,081
-0.03(-0.71%)
Mar 08, 2019
4.250
4.270
4.180
4.250
14,400
+0.00(+0.00%)
Mar 07, 2019
4.280
4.300
4.210
4.250
23,886
+0.01(+0.24%)
Mar 06, 2019
4.380
4.380
4.190
4.240
34,495
-0.11(-2.53%)
Mar 05, 2019
4.320
4.425
4.280
4.350
25,390
+0.09(+2.11%)
Mar 04, 2019
4.330
4.330
4.230
4.260
28,648
-0.07(-1.62%)
Mar 01, 2019
4.480
4.610
4.330
4.330
36,400
-0.05(-1.14%)
Feb 28, 2019
4.580
4.580
4.350
4.380
41,489
-0.25(-5.40%)
Feb 27, 2019
4.660
4.660
4.540
4.630
31,003
-0.03(-0.64%)
Feb 26, 2019
4.510
4.787
4.470
4.660
81,106
+0.14(+3.10%)
Feb 25, 2019
4.610
4.640
4.500
4.520
81,874
+0.08(+1.80%)
Feb 22, 2019
4.220
4.480
4.210
4.440
75,000
+0.25(+5.97%)
Feb 21, 2019
4.320
4.320
4.150
4.190
70,428
-0.07(-1.64%)
Feb 20, 2019
4.370
4.370
4.250
4.260
65,969
+0.06(+1.43%)
Feb 19, 2019
4.360
4.360
4.150
4.200
43,751
-0.03(-0.71%)
Feb 15, 2019
4.210
4.310
4.200
4.230
10,600
+0.00(+0.00%)
Feb 14, 2019
4.200
4.250
4.180
4.230
19,735
-0.04(-0.94%)
Feb 13, 2019
4.260
4.300
4.200
4.270
39,354
+0.05(+1.18%)
Feb 12, 2019
4.253
4.253
4.140
4.220
22,834
+0.02(+0.48%)
Feb 11, 2019
4.330
4.330
4.180
4.200
37,970
-0.07(-1.64%)
Feb 08, 2019
4.140
4.270
4.140
4.270
26,100
+0.05(+1.18%)
Feb 07, 2019
4.310
4.310
4.180
4.220
24,787
-0.04(-0.94%)
Feb 06, 2019
4.460
4.460
4.255
4.260
54,755
-0.06(-1.41%)
Feb 05, 2019
4.300
4.470
4.245
4.321
66,777
+0.01(+0.26%)
Feb 04, 2019
4.440
4.440
4.250
4.310
37,971
-0.13(-2.93%)
Feb 01, 2019
4.450
4.480
4.220
4.440
43,900
+0.03(+0.68%)
Jan 31, 2019
4.490
4.570
4.400
4.410
55,146
-0.13(-2.86%)
Jan 30, 2019
4.580
4.710
4.441
4.540
64,903
-0.04(-0.87%)
Jan 29, 2019
4.580
4.650
4.480
4.580
16,208
-0.02(-0.43%)
Jan 28, 2019
4.690
4.757
4.560
4.600
54,028
-0.14(-2.95%)
Jan 25, 2019
4.690
4.780
4.610
4.740
44,900
+0.03(+0.64%)
Jan 24, 2019
4.730
4.780
4.704
4.710
7,843
-0.07(-1.46%)
Jan 23, 2019
4.770
4.900
4.720
4.780
18,749
+0.09(+1.92%)
Jan 22, 2019
4.690
4.770
4.620
4.690
20,702
-0.03(-0.64%)
Jan 18, 2019
4.870
4.940
4.700
4.720
39,900
-0.06(-1.26%)
Jan 17, 2019
4.800
4.800
4.550
4.780
19,183
-0.04(-0.83%)
Jan 16, 2019
4.760
4.960
4.760
4.820
38,447
+0.12(+2.55%)
Jan 15, 2019
4.720
4.737
4.650
4.700
21,609
-0.01(-0.21%)
Jan 14, 2019
4.680
4.770
4.600
4.710
16,501
-0.07(-1.46%)
Jan 11, 2019
4.690
4.800
4.650
4.780
16,200
+0.16(+3.46%)
Jan 10, 2019
4.800
4.810
4.610
4.620
39,969
-0.26(-5.33%)
Jan 09, 2019
4.930
4.950
4.840
4.880
31,258
+0.02(+0.41%)
Jan 08, 2019
4.800
4.910
4.770
4.860
15,160
+0.10(+2.10%)
Jan 07, 2019
4.750
4.920
4.700
4.760
55,017
+0.06(+1.28%)
Jan 04, 2019
4.550
4.760
4.500
4.700
47,700
+0.17(+3.75%)
Jan 03, 2019
4.450
4.530
4.300
4.530
47,466
+0.04(+0.89%)
Jan 02, 2019
4.300
4.600
4.274
4.490
71,040
+0.37(+8.98%)
Dec 31, 2018
4.140
4.200
3.960
4.120
82,100
+0.17(+4.30%)
Dec 28, 2018
3.900
4.240
3.900
3.950
183,000
+0.35(+9.72%)
Dec 27, 2018
3.750
3.800
3.498
3.600
49,157
+0.00(+0.00%)
Dec 26, 2018
3.500
3.650
3.500
3.600
72,277
+0.06(+1.69%)
Dec 24, 2018
3.350
3.600
3.350
3.540
22,300
+0.03(+0.85%)
Dec 21, 2018
3.700
3.760
3.470
3.510
53,500
-0.24(-6.40%)
Dec 20, 2018
3.830
3.856
3.600
3.750
44,577
-0.16(-4.09%)
Dec 19, 2018
3.990
4.040
3.830
3.910
31,066
+0.08(+2.09%)
Dec 18, 2018
4.000
4.070
3.730
3.830
68,751
-0.17(-4.25%)
Dec 17, 2018
4.040
4.150
4.000
4.000
76,673
-0.13(-3.15%)
Dec 14, 2018
4.380
4.380
4.080
4.130
45,000
-0.27(-6.14%)
Dec 13, 2018
4.590
4.590
4.288
4.400
58,359
+0.16(+3.77%)
Dec 12, 2018
4.120
4.290
4.000
4.240
44,747
+0.12(+2.91%)
Dec 11, 2018
4.230
4.250
4.000
4.120
76,770
-0.13(-3.06%)
Dec 10, 2018
4.360
4.440
4.200
4.250
41,723
-0.20(-4.49%)
Dec 07, 2018
4.560
4.600
4.360
4.450
53,300
-0.08(-1.77%)
Dec 06, 2018
4.600
4.600
4.200
4.530
45,398
-0.13(-2.79%)
Dec 04, 2018
4.700
4.790
4.470
4.660
42,300
-0.09(-2.00%)
Dec 03, 2018
4.860
4.930
4.700
4.755
78,997
-0.11(-2.16%)
Nov 30, 2018
4.860
4.860
4.750
4.860
20,600
+0.00(+0.00%)
Nov 29, 2018
4.710
4.910
4.710
4.860
16,197
+0.03(+0.62%)
Nov 28, 2018
4.720
4.930
4.660
4.830
43,391
+0.04(+0.84%)
Nov 27, 2018
4.940
4.940
4.700
4.790
22,235
-0.16(-3.23%)
Nov 26, 2018
4.800
5.050
4.780
4.950
58,837
+0.18(+3.77%)
Nov 23, 2018
4.600
4.840
4.590
4.770
9,100
+0.08(+1.71%)
Nov 21, 2018
4.690
4.690
4.690
0
+0.06(+1.30%)
Nov 20, 2018
4.670
4.770
4.580
4.630
66,238
-0.19(-3.94%)
Nov 19, 2018
5.080
5.109
4.700
4.820
84,352
-0.28(-5.49%)
Nov 16, 2018
5.000
5.140
5.000
5.100
42,600
+0.00(+0.00%)
Nov 15, 2018
4.950
5.220
4.930
5.100
56,550
+0.17(+3.45%)
Nov 14, 2018
5.000
5.130
4.816
4.930
95,201
-0.17(-3.33%)
Nov 13, 2018
5.250
5.500
5.020
5.100
124,057
-0.38(-6.93%)
Nov 12, 2018
5.970
6.000
5.130
5.480
270,531
-2.10(-27.70%)
Nov 09, 2018
7.650
7.900
7.370
7.580
121,800
+0.19(+2.57%)
Nov 08, 2018
7.680
7.750
7.360
7.390
65,382
-0.71(-8.77%)
Nov 07, 2018
7.800
8.150
7.750
8.100
135,207
+0.52(+6.86%)
Nov 06, 2018
7.400
7.580
7.400
7.580
56,110
+0.13(+1.74%)
Nov 05, 2018
7.150
7.500
7.150
7.450
109,945
+0.27(+3.76%)
Nov 02, 2018
7.250
7.500
7.040
7.180
78,300
-0.08(-1.10%)
Nov 01, 2018
7.250
7.500
7.170
7.260
64,697
+0.21(+2.98%)
Oct 31, 2018
6.820
7.140
6.820
7.050
46,653
+0.35(+5.22%)
Oct 30, 2018
6.500
6.730
6.500
6.700
38,008
+0.37(+5.85%)
Oct 29, 2018
6.360
6.550
6.260
6.330
25,113
-0.02(-0.31%)
Oct 26, 2018
6.330
6.440
6.170
6.350
31,700
-0.05(-0.78%)
Oct 25, 2018
6.060
6.450
6.060
6.400
41,992
+0.11(+1.75%)
Oct 24, 2018
6.640
6.700
6.200
6.290
78,514
-0.34(-5.13%)
Oct 23, 2018
6.620
6.705
6.420
6.630
13,241
-0.12(-1.78%)
Oct 22, 2018
6.790
6.790
6.510
6.750
38,354
-0.07(-1.03%)
Oct 19, 2018
7.050
7.240
6.820
6.820
33,000
-0.23(-3.26%)
Oct 18, 2018
7.190
7.310
7.020
7.050
17,835
-0.21(-2.89%)
Oct 17, 2018
7.380
7.443
7.070
7.260
25,995
-0.12(-1.63%)
Oct 16, 2018
7.210
7.610
7.210
7.380
21,798
+0.18(+2.50%)
Oct 15, 2018
7.460
7.460
7.190
7.200
24,064
+0.01(+0.14%)
Oct 12, 2018
7.010
7.360
7.010
7.190
49,500
+0.30(+4.35%)
Oct 11, 2018
7.090
7.101
6.780
6.890
63,310
-0.33(-4.57%)
Oct 10, 2018
7.460
7.510
7.180
7.220
74,639
-0.12(-1.63%)
Oct 09, 2018
7.170
7.390
7.170
7.340
30,504
+0.04(+0.55%)
Oct 08, 2018
7.330
7.470
7.190
7.300
41,894
+0.09(+1.25%)
Oct 05, 2018
7.660
7.660
7.150
7.210
68,700
-0.47(-6.12%)
Oct 04, 2018
7.750
8.020
7.620
7.680
97,569
+0.04(+0.52%)
Oct 03, 2018
7.430
7.680
7.430
7.640
98,389
+0.57(+8.06%)
Oct 02, 2018
7.750
7.750
7.030
7.070
396,085
-1.53(-17.79%)
Oct 01, 2018
8.350
8.780
8.320
8.600
230,158
+0.44(+5.39%)
Sep 28, 2018
7.620
8.270
7.620
8.160
276,000
+0.55(+7.23%)
Sep 27, 2018
7.840
7.900
7.470
7.610
322,027
-0.34(-4.28%)
Sep 26, 2018
7.240
7.960
7.200
7.950
173,605
+0.82(+11.57%)
Sep 25, 2018
6.900
7.150
6.831
7.126
129,910
+0.25(+3.57%)
Sep 24, 2018
6.780
6.880
6.620
6.880
44,462
+0.18(+2.69%)
Sep 21, 2018
6.750
7.150
6.700
6.700
244,100
+0.07(+1.06%)
Sep 20, 2018
6.750
6.750
6.490
6.630
94,244
+0.20(+3.12%)
Sep 19, 2018
6.290
6.580
6.192
6.430
122,081
+0.28(+4.59%)
Sep 18, 2018
6.080
6.210
6.070
6.147
27,196
+0.04(+0.61%)
Sep 17, 2018
6.060
6.230
6.060
6.110
34,078
+0.03(+0.49%)
Sep 14, 2018
6.100
6.100
5.860
6.080
22,700
+0.15(+2.53%)
Sep 13, 2018
5.950
5.981
5.880
5.930
16,055
-0.03(-0.50%)
Sep 12, 2018
5.980
6.000
5.820
5.960
23,962
+0.05(+0.85%)
Sep 11, 2018
5.800
5.940
5.701
5.910
30,723
+0.06(+1.03%)
Sep 10, 2018
5.920
6.030
5.800
5.850
23,431
-0.13(-2.17%)
Sep 07, 2018
5.960
6.060
5.850
5.980
45,200
-0.06(-0.95%)
Sep 06, 2018
6.000
6.118
5.959
6.037
39,747
-0.00(-0.04%)
Sep 05, 2018
6.160
6.170
5.910
6.040
68,200
-0.23(-3.67%)
Sep 04, 2018
6.200
6.471
6.120
6.270
49,841
+0.19(+3.12%)
Aug 31, 2018
6.080
6.080
6.080
0
-0.03(-0.49%)
Aug 30, 2018
6.300
6.300
6.070
6.110
83,707
+0.13(+2.17%)
Aug 29, 2018
5.780
6.020
5.780
5.980
79,156
+0.18(+3.10%)
Aug 28, 2018
6.090
6.090
5.725
5.800
74,117
-0.21(-3.49%)
Aug 27, 2018
6.080
6.100
5.980
6.010
46,208
+0.06(+1.01%)
Aug 24, 2018
5.910
5.980
5.900
5.950
52,300
+0.03(+0.51%)
Aug 23, 2018
5.900
5.950
5.824
5.920
38,004
-0.08(-1.33%)
Aug 22, 2018
5.950
6.060
5.910
6.000
67,149
+0.14(+2.39%)
Aug 21, 2018
5.850
6.000
5.791
5.860
81,692
-0.12(-2.01%)
Aug 20, 2018
6.350
6.350
5.850
5.980
131,020
-0.32(-5.08%)
Aug 17, 2018
5.810
6.500
5.650
6.300
413,000
+0.39(+6.60%)
Aug 16, 2018
5.870
6.130
5.865
5.910
19,079
-0.02(-0.34%)
Aug 15, 2018
6.030
6.030
5.870
5.930
34,297
-0.17(-2.79%)
Aug 14, 2018
6.000
6.150
6.000
6.100
29,789
-0.05(-0.81%)
Aug 13, 2018
6.210
6.210
6.050
6.150
41,995
-0.15(-2.38%)
Aug 10, 2018
6.350
6.350
6.240
6.300
38,200
+0.00(+0.00%)
Aug 09, 2018
6.270
6.370
6.250
6.300
32,212
+0.11(+1.78%)
Aug 08, 2018
6.190
6.320
6.110
6.190
56,705
-0.16(-2.52%)
Aug 07, 2018
6.400
6.480
6.350
6.350
31,171
-0.05(-0.78%)
Aug 06, 2018
6.400
6.480
6.400
6.400
20,491
-0.02(-0.31%)
Aug 03, 2018
6.700
6.700
6.280
6.420
57,600
-0.13(-1.98%)
Aug 02, 2018
6.790
6.790
6.510
6.550
37,956
-0.32(-4.66%)
Aug 01, 2018
7.100
7.100
6.780
6.870
56,334
-0.23(-3.24%)
Jul 31, 2018
7.070
7.130
6.940
7.100
74,023
+0.02(+0.28%)
Jul 30, 2018
6.900
7.274
6.811
7.080
176,621
+0.18(+2.61%)
Jul 27, 2018
6.840
7.020
6.800
6.900
93,700
+0.16(+2.37%)
Jul 26, 2018
6.630
6.790
6.400
6.740
182,822
+0.02(+0.30%)
Jul 25, 2018
6.890
6.890
6.500
6.720
80,013
-0.29(-4.14%)
Jul 24, 2018
7.050
7.095
6.840
7.010
144,268
-0.11(-1.54%)
Jul 23, 2018
6.720
7.200
6.720
7.120
244,712
+0.50(+7.55%)
Jul 20, 2018
6.690
6.700
6.620
6.620
45,929
+0.05(+0.76%)
Jul 19, 2018
6.510
6.670
6.442
6.570
71,366
+0.06(+0.92%)
Jul 18, 2018
6.990
7.000
6.510
6.510
168,767
-0.24(-3.56%)
Jul 17, 2018
6.280
7.050
6.170
6.750
347,035
+0.75(+12.50%)
Jul 16, 2018
5.780
6.260
5.780
6.000
65,231
+0.22(+3.81%)
Jul 13, 2018
5.830
5.900
5.720
5.780
53,342
-0.15(-2.53%)
Jul 12, 2018
6.000
6.000
5.870
5.930
53,253
-0.07(-1.17%)
Jul 11, 2018
5.910
6.040
5.750
6.000
71,029
+0.02(+0.33%)
Jul 10, 2018
5.940
5.980
5.900
5.980
28,753
-0.01(-0.17%)
Jul 09, 2018
5.930
5.930
5.930
5.990
33,749
+0.01(+0.23%)
Jul 06, 2018
5.900
5.980
5.870
5.976
50,049
+0.23(+3.94%)
Jul 05, 2018
5.780
5.860
5.634
5.750
70,454
-0.12(-2.04%)
Jul 03, 2018
5.870
5.870
5.870
0
-0.18(-2.98%)
Jul 02, 2018
5.620
6.050
5.620
6.050
51,261
+0.55(+10.00%)
Jun 29, 2018
5.370
5.600
5.370
5.500
29,278
+0.13(+2.42%)
Jun 28, 2018
5.590
5.590
5.370
5.370
49,208
-0.13(-2.36%)
Jun 27, 2018
5.510
5.590
5.421
5.500
89,154
-0.09(-1.61%)
Jun 26, 2018
5.660
5.670
5.521
5.590
92,558
-0.18(-3.12%)
Jun 25, 2018
5.820
5.870
5.653
5.770
60,028
-0.09(-1.54%)
Jun 22, 2018
6.110
6.110
5.751
5.860
146,580
-0.20(-3.30%)
Jun 21, 2018
6.440
6.656
5.891
6.060
284,414
+0.52(+9.39%)
Jun 20, 2018
5.690
5.690
5.500
5.540
37,647
+0.00(+0.00%)
Jun 19, 2018
5.630
5.630
5.450
5.540
53,036
-0.20(-3.48%)
Jun 18, 2018
5.730
5.800
5.600
5.740
49,168
-0.06(-1.03%)
Jun 15, 2018
5.900
5.750
5.800
62,910
+0.05(+0.87%)
Jun 14, 2018
5.800
5.800
5.620
5.750
82,961
-0.09(-1.52%)
Jun 13, 2018
5.910
5.910
5.732
5.839
81,754
-0.07(-1.20%)
Jun 12, 2018
6.200
6.200
5.910
5.910
121,095
-0.21(-3.43%)
Jun 11, 2018
6.090
6.458
6.090
6.120
59,331
+0.04(+0.66%)
Jun 08, 2018
6.080
6.080
5.973
6.080
77,676
-0.10(-1.62%)
Jun 07, 2018
6.020
6.542
5.850
6.180
194,740
+0.56(+9.96%)
Jun 06, 2018
5.880
5.970
5.600
5.620
43,197
-0.25(-4.26%)
Jun 05, 2018
5.840
6.040
5.735
5.870
26,610
+0.12(+2.09%)
Jun 04, 2018
5.780
5.790
5.661
5.750
11,551
+0.04(+0.70%)
Jun 01, 2018
5.610
5.720
5.610
5.710
52,266
+0.03(+0.53%)
May 31, 2018
5.740
5.819
5.451
5.680
82,481
-0.24(-4.05%)
May 30, 2018
5.550
6.205
5.550
5.920
77,922
+0.37(+6.67%)
May 29, 2018
5.740
5.740
5.475
5.550
33,302
-0.22(-3.81%)
May 25, 2018
5.770
5.770
5.770
0
+0.08(+1.41%)
May 24, 2018
5.900
5.900
5.670
5.690
17,212
-0.39(-6.41%)
May 23, 2018
6.150
6.299
5.980
6.080
40,684
-0.01(-0.16%)
May 22, 2018
5.750
6.157
5.750
6.090
114,943
+0.47(+8.36%)
May 21, 2018
5.550
5.700
5.540
5.620
40,504
+0.09(+1.63%)
May 18, 2018
5.520
5.569
5.410
5.530
18,915
+0.20(+3.75%)
May 17, 2018
5.430
5.430
5.240
5.330
18,003
-0.01(-0.19%)
May 16, 2018
5.320
5.355
5.260
5.340
17,744
+0.07(+1.33%)
May 15, 2018
5.430
5.430
5.250
5.270
18,790
-0.24(-4.36%)
May 14, 2018
5.550
5.650
5.500
5.510
14,850
-0.03(-0.54%)
May 11, 2018
5.500
5.540
5.460
5.540
15,099
+0.03(+0.54%)
May 10, 2018
5.640
5.640
5.480
5.510
17,701
-0.09(-1.61%)
May 09, 2018
5.580
5.610
5.520
5.600
14,836
+0.04(+0.72%)
May 08, 2018
5.650
5.700
5.560
5.560
23,548
+0.01(+0.18%)
May 07, 2018
5.720
5.740
5.500
5.550
24,713
-0.18(-3.14%)
May 04, 2018
5.700
5.730
5.603
5.730
17,755
+0.03(+0.53%)
May 03, 2018
5.640
5.830
5.611
5.700
23,821
+0.07(+1.23%)
May 02, 2018
5.640
5.770
5.631
5.631
10,683
+0.00(+0.02%)
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.