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
Thermogenesis Holdings Inc
(NQ:
THMO
)
0.6116
+0.0247 (+4.21%)
Streaming Delayed Price
Updated: 3:04 PM EDT, May 20, 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 28, 2023
2.050
2.430
1.940
2.260
243,590
+0.21(+10.24%)
Apr 27, 2023
1.850
2.120
1.790
2.050
135,989
+0.14(+7.33%)
Apr 26, 2023
1.930
2.030
1.810
1.910
221,464
+0.04(+2.14%)
Apr 25, 2023
1.930
2.260
1.800
1.870
427,870
-0.06(-3.11%)
Apr 24, 2023
1.970
2.000
1.800
1.930
143,090
+0.00(+0.00%)
Apr 21, 2023
2.020
2.288
1.900
1.930
280,010
-0.13(-6.31%)
Apr 20, 2023
2.260
2.260
2.001
2.060
78,888
-0.12(-5.50%)
Apr 19, 2023
2.460
2.460
2.140
2.180
112,720
-0.28(-11.38%)
Apr 18, 2023
2.640
2.690
2.350
2.460
126,175
-0.35(-12.46%)
Apr 17, 2023
2.310
2.980
2.310
2.810
399,862
+0.38(+15.64%)
Apr 14, 2023
2.300
2.673
2.160
2.430
738,990
+0.05(+2.10%)
Apr 13, 2023
2.200
2.390
2.200
2.380
51,814
+0.14(+6.25%)
Apr 12, 2023
2.360
2.360
2.220
2.240
21,425
-0.06(-2.61%)
Apr 11, 2023
2.330
2.330
2.210
2.300
18,909
-0.03(-1.29%)
Apr 10, 2023
2.260
2.420
2.180
2.330
49,917
+0.03(+1.29%)
Apr 06, 2023
2.150
2.408
2.150
2.300
54,732
+0.06(+2.69%)
Apr 05, 2023
2.270
2.340
2.230
2.240
65,875
-0.05(-2.18%)
Apr 04, 2023
2.500
2.600
2.230
2.290
80,349
-0.28(-10.89%)
Apr 03, 2023
2.620
2.712
2.335
2.570
94,734
-0.05(-1.91%)
Mar 31, 2023
2.660
2.710
2.551
2.620
55,631
+0.07(+2.75%)
Mar 30, 2023
2.720
2.800
2.510
2.550
98,592
-0.23(-8.27%)
Mar 29, 2023
2.830
2.990
2.750
2.780
54,435
-0.07(-2.46%)
Mar 28, 2023
3.280
3.280
2.650
2.850
261,472
-0.52(-15.56%)
Mar 27, 2023
3.670
3.800
3.200
3.375
130,012
-0.48(-12.34%)
Mar 24, 2023
3.720
3.940
3.710
3.850
53,314
-0.07(-1.79%)
Mar 23, 2023
3.680
4.178
3.670
3.920
150,726
+0.18(+4.81%)
Mar 22, 2023
3.790
3.980
3.560
3.740
249,988
-0.25(-6.27%)
Mar 21, 2023
4.210
4.890
3.850
3.990
677,780
-0.47(-10.54%)
Mar 20, 2023
4.960
4.975
4.150
4.460
593,140
-0.59(-11.68%)
Mar 17, 2023
5.260
6.670
4.700
5.050
5,017,206
-0.95(-15.83%)
Mar 16, 2023
4.500
6.230
4.500
6.000
28,401,144
+1.81(+43.20%)
Mar 15, 2023
4.180
5.270
3.640
4.190
30,382,050
+2.08(+98.58%)
Mar 14, 2023
2.240
2.250
2.110
2.110
99,332
-0.11(-4.95%)
Mar 13, 2023
2.220
2.290
2.180
2.220
4,195
-0.04(-1.77%)
Mar 10, 2023
2.660
2.728
2.250
2.260
55,415
-0.20(-8.13%)
Mar 09, 2023
2.500
2.900
2.420
2.460
111,914
-0.19(-7.17%)
Mar 08, 2023
2.740
2.820
2.600
2.650
14,452
-0.09(-3.28%)
Mar 07, 2023
2.950
2.950
2.650
2.740
28,944
-0.16(-5.43%)
Mar 06, 2023
2.950
2.968
2.860
2.897
9,193
-0.10(-3.42%)
Mar 03, 2023
2.930
3.086
2.930
3.000
9,034
+0.01(+0.27%)
Mar 02, 2023
3.000
3.170
2.980
2.992
24,744
-0.01(-0.27%)
Mar 01, 2023
3.130
3.130
2.940
3.000
15,100
-0.22(-6.83%)
Feb 28, 2023
3.000
3.250
2.960
3.220
26,050
+0.30(+10.27%)
Feb 27, 2023
3.030
3.090
2.920
2.920
18,802
-0.11(-3.70%)
Feb 24, 2023
3.050
3.050
3.032
3.032
1,814
-0.02(-0.58%)
Feb 23, 2023
3.090
3.089
2.910
3.050
13,638
-0.10(-3.18%)
Feb 22, 2023
3.180
3.220
3.077
3.150
3,920
+0.06(+2.03%)
Feb 21, 2023
2.970
3.180
2.940
3.087
28,561
+0.13(+4.30%)
Feb 17, 2023
3.000
3.050
2.820
2.960
38,529
+0.01(+0.34%)
Feb 16, 2023
3.460
3.560
2.860
2.950
68,152
-0.75(-20.27%)
Feb 15, 2023
3.360
3.700
3.280
3.700
6,785
+0.31(+9.14%)
Feb 14, 2023
3.390
3.460
3.260
3.390
8,281
-0.07(-2.02%)
Feb 13, 2023
3.730
3.740
3.460
3.460
17,496
-0.16(-4.29%)
Feb 10, 2023
3.600
3.710
3.550
3.615
4,582
+0.03(+0.70%)
Feb 09, 2023
3.730
4.150
3.580
3.590
48,229
-0.24(-6.27%)
Feb 08, 2023
3.850
3.850
3.750
3.830
30,579
-0.03(-0.78%)
Feb 07, 2023
3.850
3.930
3.780
3.860
22,039
-0.05(-1.28%)
Feb 06, 2023
4.300
4.300
3.850
3.910
55,646
-0.32(-7.57%)
Feb 03, 2023
4.050
4.540
3.960
4.230
243,082
+0.31(+7.91%)
Feb 02, 2023
3.860
4.280
3.820
3.920
107,068
+0.03(+0.66%)
Feb 01, 2023
3.660
3.930
3.651
3.894
34,158
+0.21(+5.83%)
Jan 31, 2023
3.740
3.840
3.550
3.680
48,463
+0.10(+2.79%)
Jan 30, 2023
3.990
4.005
3.550
3.580
63,388
-0.37(-9.37%)
Jan 27, 2023
4.000
4.274
3.950
3.950
162,696
-0.05(-1.25%)
Jan 26, 2023
4.830
4.842
3.930
4.000
243,206
-1.08(-21.26%)
Jan 25, 2023
4.000
5.270
3.970
5.080
859,428
+1.00(+24.51%)
Jan 24, 2023
4.210
4.700
3.550
4.080
476,946
+0.15(+3.82%)
Jan 23, 2023
3.260
4.300
3.186
3.930
387,928
+0.65(+19.82%)
Jan 20, 2023
3.540
3.590
3.120
3.280
120,706
-0.26(-7.34%)
Jan 19, 2023
3.350
3.692
3.240
3.540
44,940
+0.09(+2.61%)
Jan 18, 2023
3.950
3.960
3.450
3.450
58,584
-0.42(-10.85%)
Jan 17, 2023
4.230
4.230
3.770
3.870
41,372
-0.32(-7.64%)
Jan 13, 2023
3.320
4.360
3.320
4.190
300,772
+0.76(+22.16%)
Jan 12, 2023
3.370
3.550
3.310
3.430
47,420
-0.20(-5.54%)
Jan 11, 2023
3.540
3.940
3.540
3.631
76,248
+0.03(+0.87%)
Jan 10, 2023
3.260
3.740
3.260
3.600
126,950
+0.27(+8.11%)
Jan 09, 2023
3.250
3.540
3.100
3.330
117,927
+0.09(+2.78%)
Jan 06, 2023
3.450
3.490
3.210
3.240
44,517
-0.22(-6.36%)
Jan 05, 2023
3.380
3.550
3.300
3.460
40,681
+0.06(+1.76%)
Jan 04, 2023
3.640
3.700
3.348
3.400
73,178
-0.17(-4.78%)
Jan 03, 2023
3.160
3.670
3.140
3.571
282,388
+0.37(+11.58%)
Dec 30, 2022
3.300
3.450
3.060
3.200
76,256
-0.10(-3.03%)
Dec 29, 2022
3.060
3.520
3.060
3.300
224,405
+0.26(+8.55%)
Dec 28, 2022
2.800
3.195
2.800
3.040
264,702
+0.19(+6.67%)
Dec 27, 2022
3.320
3.320
2.670
2.850
140,535
-0.30(-9.52%)
Dec 23, 2022
3.770
3.812
3.100
3.150
119,663
-0.92(-22.60%)
Dec 22, 2022
4.100
5.550
4.050
4.070
990,808
-0.07(-1.58%)
Dec 21, 2022
4.887
4.918
3.375
4.136
336,004
+0.04(+0.88%)
Dec 20, 2022
4.324
4.887
4.095
4.099
31,925
-0.32(-7.14%)
Dec 19, 2022
4.941
4.941
4.410
4.415
10,104
-0.04(-1.01%)
Dec 16, 2022
4.946
4.946
4.365
4.460
15,805
-0.13(-2.94%)
Dec 15, 2022
5.400
5.400
4.455
4.595
43,073
-0.36(-7.18%)
Dec 14, 2022
4.950
5.265
4.851
4.950
19,415
+0.13(+2.61%)
Dec 13, 2022
5.035
5.035
4.590
4.824
16,901
-0.13(-2.55%)
Dec 12, 2022
4.500
5.062
4.500
4.950
23,492
-0.04(-0.81%)
Dec 09, 2022
4.950
5.400
4.747
4.990
47,500
+0.04(+0.82%)
Dec 08, 2022
5.400
5.224
4.657
4.950
13,830
+0.21(+4.36%)
Dec 07, 2022
4.995
5.000
4.595
4.743
15,600
-0.03(-0.66%)
Dec 06, 2022
5.125
5.328
4.725
4.774
24,323
-0.35(-6.85%)
Dec 05, 2022
5.400
5.620
5.040
5.125
18,035
-0.23(-4.21%)
Dec 02, 2022
5.580
5.850
5.027
5.351
30,523
-0.54(-9.17%)
Dec 01, 2022
6.269
6.269
5.562
5.891
54,408
-0.52(-8.14%)
Nov 30, 2022
6.300
6.750
5.895
6.412
129,092
+0.11(+1.79%)
Nov 29, 2022
5.400
6.511
5.400
6.300
228,264
+0.98(+18.34%)
Nov 28, 2022
5.400
5.490
4.729
5.324
68,126
+0.19(+3.77%)
Nov 25, 2022
5.625
5.710
5.062
5.130
35,273
-0.41(-7.32%)
Nov 23, 2022
5.378
6.075
5.049
5.535
117,988
+0.50(+9.82%)
Nov 22, 2022
4.923
5.220
4.923
5.040
19,388
+0.09(+1.82%)
Nov 21, 2022
4.712
5.242
4.644
4.950
32,174
+0.24(+5.06%)
Nov 18, 2022
4.801
4.950
4.577
4.712
21,347
-0.24(-4.82%)
Nov 17, 2022
5.035
5.103
4.577
4.950
14,507
+0.08(+1.57%)
Nov 16, 2022
5.310
5.423
4.846
4.873
35,839
-0.36(-6.96%)
Nov 15, 2022
4.500
5.490
4.455
5.238
149,914
+0.78(+17.58%)
Nov 14, 2022
4.846
4.846
4.455
4.455
25,839
-0.33(-6.95%)
Nov 11, 2022
4.275
4.811
3.960
4.788
58,201
+0.43(+9.80%)
Nov 10, 2022
4.455
4.500
4.316
4.361
23,581
-0.05(-1.12%)
Nov 09, 2022
4.500
4.500
4.059
4.410
22,731
-0.06(-1.31%)
Nov 08, 2022
4.050
4.482
4.104
4.468
10,075
+0.25(+5.86%)
Nov 07, 2022
4.284
4.316
4.136
4.221
12,373
+0.02(+0.43%)
Nov 04, 2022
4.054
4.343
4.005
4.203
40,254
+0.00(+0.11%)
Nov 03, 2022
4.491
4.491
4.050
4.199
29,118
-0.12(-2.81%)
Nov 02, 2022
4.500
4.500
4.194
4.320
21,756
-0.13(-2.83%)
Nov 01, 2022
4.689
4.689
4.329
4.446
29,099
+0.01(+0.20%)
Oct 31, 2022
4.950
4.950
4.410
4.437
48,373
-0.10(-2.28%)
Oct 28, 2022
4.464
4.612
4.279
4.540
58,901
+0.26(+6.10%)
Oct 27, 2022
5.166
5.220
4.095
4.279
139,850
-0.85(-16.58%)
Oct 26, 2022
5.530
5.625
4.950
5.130
331,960
-5.04(-49.56%)
Oct 25, 2022
10.72
10.80
10.17
10.17
12,829
-0.18(-1.78%)
Oct 24, 2022
12.07
12.07
9.491
10.35
14,000
-1.14(-9.94%)
Oct 21, 2022
12.68
12.68
11.34
11.50
4,962
-0.27(-2.29%)
Oct 20, 2022
12.15
12.60
11.70
11.77
5,819
-0.47(-3.86%)
Oct 19, 2022
12.15
12.74
11.61
12.24
4,256
+0.27(+2.22%)
Oct 18, 2022
11.70
13.01
11.82
11.97
1,884
+0.33(+2.86%)
Oct 17, 2022
12.82
12.82
11.25
11.64
4,980
-0.46(-3.79%)
Oct 14, 2022
11.70
12.60
11.25
12.10
6,509
+0.58(+5.00%)
Oct 13, 2022
11.25
12.04
11.25
11.52
4,114
-0.29(-2.48%)
Oct 12, 2022
11.81
12.13
11.25
11.82
3,348
+0.27(+2.34%)
Oct 11, 2022
11.74
13.05
11.25
11.55
3,437
-1.25(-9.74%)
Oct 10, 2022
12.15
12.93
11.70
12.79
1,455
+0.63(+5.22%)
Oct 07, 2022
11.86
13.50
10.84
12.16
10,256
-1.12(-8.44%)
Oct 06, 2022
13.05
13.90
11.81
13.28
8,011
+0.23(+1.76%)
Oct 05, 2022
13.05
14.40
12.76
13.05
15,993
+0.32(+2.55%)
Oct 04, 2022
11.47
13.45
10.80
12.73
26,508
+1.44(+12.71%)
Oct 03, 2022
9.931
11.70
9.900
11.29
10,167
+0.11(+1.01%)
Sep 30, 2022
10.35
12.38
9.315
11.18
22,964
+0.60(+5.70%)
Sep 29, 2022
9.005
10.80
9.005
10.57
19,002
+1.35(+14.69%)
Sep 28, 2022
9.000
9.355
8.411
9.220
3,771
+0.54(+6.28%)
Sep 27, 2022
8.550
8.995
8.190
8.676
3,741
+0.35(+4.22%)
Sep 26, 2022
8.325
8.550
8.145
8.325
1,384
+0.04(+0.49%)
Sep 23, 2022
9.383
9.383
8.028
8.284
7,283
-0.93(-10.11%)
Sep 22, 2022
9.184
9.450
8.411
9.216
6,307
+0.21(+2.30%)
Sep 21, 2022
8.509
9.675
8.100
9.009
4,167
+0.46(+5.37%)
Sep 20, 2022
9.000
9.000
8.357
8.550
6,478
-0.07(-0.78%)
Sep 19, 2022
9.000
9.000
8.559
8.617
7,455
+0.07(+0.79%)
Sep 16, 2022
9.450
9.450
8.100
8.550
11,694
-0.86(-9.18%)
Sep 15, 2022
9.477
9.900
9.270
9.414
19,148
-0.06(-0.66%)
Sep 14, 2022
10.50
16.65
8.910
9.477
342,792
-0.81(-7.91%)
Sep 13, 2022
9.855
10.94
9.383
10.29
23,537
+0.62(+6.37%)
Sep 12, 2022
9.900
10.08
9.059
9.675
3,585
+0.23(+2.38%)
Sep 09, 2022
8.874
9.855
8.874
9.450
6,826
+0.00(+0.00%)
Sep 08, 2022
8.887
9.450
8.649
9.450
3,678
+0.80(+9.26%)
Sep 07, 2022
8.550
9.450
8.325
8.649
10,066
-0.13(-1.44%)
Sep 06, 2022
9.450
9.450
8.550
8.775
17,544
-0.84(-8.75%)
Sep 02, 2022
9.905
10.35
9.329
9.617
14,464
-0.66(-6.44%)
Sep 01, 2022
11.25
11.25
9.810
10.28
18,068
-0.77(-6.97%)
Aug 31, 2022
9.900
13.94
9.864
11.05
157,877
+1.10(+11.04%)
Aug 30, 2022
10.80
10.80
9.459
9.950
3,320
-0.09(-0.85%)
Aug 29, 2022
10.35
10.35
9.675
10.04
5,102
-0.31(-3.00%)
Aug 26, 2022
10.98
10.99
9.792
10.35
7,833
-0.45(-4.17%)
Aug 25, 2022
10.39
10.94
10.39
10.80
5,410
+0.63(+6.15%)
Aug 24, 2022
10.12
10.53
10.04
10.17
5,921
-0.68(-6.22%)
Aug 23, 2022
10.97
10.98
10.18
10.85
13,534
-0.09(-0.86%)
Aug 22, 2022
10.78
11.25
10.35
10.94
16,358
+0.12(+1.12%)
Aug 19, 2022
11.39
11.39
10.48
10.82
11,482
-0.58(-5.06%)
Aug 18, 2022
12.15
12.15
10.35
11.39
39,192
+0.35(+3.18%)
Aug 17, 2022
11.03
11.91
10.44
11.04
17,023
+0.04(+0.33%)
Aug 16, 2022
11.30
11.74
10.57
11.01
17,546
-0.74(-6.28%)
Aug 15, 2022
10.98
12.15
10.82
11.74
19,966
+0.82(+7.50%)
Aug 12, 2022
10.37
11.36
9.778
10.93
37,181
+0.13(+1.17%)
Aug 11, 2022
9.900
12.38
9.648
10.80
47,060
+0.90(+9.09%)
Aug 10, 2022
9.720
10.35
9.225
9.900
14,636
+0.01(+0.09%)
Aug 09, 2022
10.12
10.35
9.765
9.891
6,081
-0.27(-2.70%)
Aug 08, 2022
10.10
10.39
9.603
10.17
19,091
+0.04(+0.40%)
Aug 05, 2022
9.405
11.03
9.135
10.12
64,201
+0.49(+5.09%)
Aug 04, 2022
10.38
10.38
9.000
9.634
23,257
+0.18(+1.95%)
Aug 03, 2022
9.085
10.80
9.000
9.450
43,733
+0.05(+0.53%)
Aug 02, 2022
9.477
9.922
9.050
9.400
36,161
-1.04(-9.96%)
Aug 01, 2022
11.12
11.25
9.585
10.44
51,911
-1.68(-13.88%)
Jul 29, 2022
14.58
15.10
11.03
12.12
705,643
+2.57(+26.96%)
Jul 28, 2022
8.550
10.35
8.145
9.549
168,880
+0.55(+6.10%)
Jul 27, 2022
8.910
9.139
8.329
9.000
5,533
+0.09(+1.06%)
Jul 26, 2022
9.378
9.378
8.100
8.905
9,191
-0.54(-5.76%)
Jul 25, 2022
9.166
9.450
8.775
9.450
6,538
+0.00(+0.00%)
Jul 22, 2022
10.64
10.64
9.054
9.450
12,944
-1.02(-9.72%)
Jul 21, 2022
9.450
10.57
9.194
10.47
20,652
+1.19(+12.86%)
Jul 20, 2022
9.000
9.648
9.000
9.274
11,765
-0.13(-1.39%)
Jul 19, 2022
8.100
9.900
8.024
9.405
34,651
+1.39(+17.28%)
Jul 18, 2022
9.225
9.225
7.268
8.019
25,377
-0.94(-10.45%)
Jul 15, 2022
9.225
9.225
8.033
8.955
20,542
+0.00(+0.05%)
Jul 14, 2022
9.450
9.450
8.640
8.950
17,844
-0.05(-0.55%)
Jul 13, 2022
9.450
9.900
8.946
9.000
18,213
-0.68(-6.98%)
Jul 12, 2022
10.41
10.41
9.000
9.675
39,811
+0.34(+3.61%)
Jul 11, 2022
11.27
11.93
4.050
9.338
76,096
-1.94(-17.17%)
Jul 08, 2022
11.93
12.38
10.85
11.27
64,384
-1.00(-8.17%)
Jul 07, 2022
12.60
13.95
11.28
12.28
83,482
-1.32(-9.73%)
Jul 06, 2022
10.89
22.78
10.39
13.60
1,355,263
+3.20(+30.82%)
Jul 05, 2022
10.58
11.25
9.059
10.39
48,993
-0.40(-3.71%)
Jul 01, 2022
11.79
12.15
9.198
10.80
56,326
-1.62(-13.05%)
Jun 30, 2022
13.05
16.20
11.65
12.42
296,827
-0.18(-1.46%)
Jun 29, 2022
13.05
13.95
12.15
12.60
173,731
+0.00(+0.00%)
Jun 28, 2022
13.50
13.50
12.60
12.60
22,145
-0.10(-0.78%)
Jun 27, 2022
13.95
13.95
12.18
12.70
11,270
-0.44(-3.36%)
Jun 24, 2022
13.50
13.95
12.73
13.14
6,595
-0.35(-2.60%)
Jun 23, 2022
14.36
14.40
13.42
13.49
7,448
-0.91(-6.31%)
Jun 22, 2022
15.35
15.53
13.95
14.40
5,315
-1.12(-7.25%)
Jun 21, 2022
16.20
17.13
15.30
15.53
22,868
+0.04(+0.26%)
Jun 17, 2022
16.65
16.88
14.98
15.48
2,296
-0.72(-4.42%)
Jun 16, 2022
17.10
17.14
15.75
16.20
34,626
-0.45(-2.70%)
Jun 15, 2022
15.12
17.68
15.12
16.65
81,312
+2.78(+20.05%)
Jun 14, 2022
15.40
15.75
13.68
13.87
1,664
-0.75(-5.14%)
Jun 13, 2022
15.14
15.75
13.76
14.62
3,622
-0.59(-3.85%)
Jun 10, 2022
15.11
16.21
15.11
15.21
735
-0.99(-6.11%)
Jun 09, 2022
16.85
16.85
13.45
16.20
2,537
+0.45(+2.89%)
Jun 08, 2022
16.20
17.46
15.48
15.74
1,354
-0.66(-4.01%)
Jun 07, 2022
16.88
18.45
16.20
16.40
996
-0.16(-0.98%)
Jun 06, 2022
17.21
17.46
16.52
16.56
4,069
-1.44(-8.00%)
Jun 03, 2022
19.80
19.80
17.46
18.00
1,281
-1.35(-6.98%)
Jun 02, 2022
17.14
20.52
17.14
19.35
4,515
+2.03(+11.72%)
Jun 01, 2022
15.92
18.00
15.92
17.32
1,204
+0.81(+4.88%)
May 31, 2022
18.45
18.45
16.21
16.52
935
+0.41(+2.57%)
May 27, 2022
15.53
17.10
14.93
16.10
1,012
+0.58(+3.71%)
May 26, 2022
16.20
17.37
15.53
15.53
991
-0.74(-4.56%)
May 25, 2022
17.55
17.55
15.40
16.27
899
-0.73(-4.31%)
May 24, 2022
15.93
17.86
14.93
17.00
1,025
+1.03(+6.42%)
May 23, 2022
15.75
17.89
15.75
15.97
1,065
+0.45(+2.90%)
May 20, 2022
18.00
18.45
15.32
15.53
1,163
-1.58(-9.26%)
May 19, 2022
18.00
18.45
16.20
17.11
2,756
-0.37(-2.14%)
May 18, 2022
17.02
18.81
16.65
17.48
953
+0.38(+2.24%)
May 17, 2022
18.90
18.90
17.10
17.10
1,268
-0.22(-1.30%)
May 16, 2022
16.38
18.00
15.39
17.32
957
+1.06(+6.53%)
May 13, 2022
15.97
17.17
14.94
16.26
2,147
+0.06(+0.39%)
May 12, 2022
16.87
16.87
13.97
16.20
1,034
+0.54(+3.45%)
May 11, 2022
16.65
16.43
14.62
15.66
1,825
-0.77(-4.66%)
May 10, 2022
16.61
16.77
15.89
16.43
1,235
-0.19(-1.14%)
May 09, 2022
18.90
19.73
16.40
16.61
3,236
-2.76(-14.26%)
May 06, 2022
19.88
19.88
18.90
19.38
1,587
-0.87(-4.29%)
May 05, 2022
21.15
21.49
19.80
20.25
2,172
-0.99(-4.68%)
May 04, 2022
21.31
22.14
21.15
21.24
1,537
-0.51(-2.34%)
May 03, 2022
22.00
22.50
21.42
21.75
1,003
-0.10(-0.45%)
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.