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
Fortress Biotech Inc
(NQ:
FBIO
)
1.810
-0.030 (-1.63%)
Streaming Delayed Price
Updated: 12:58 PM EDT, Jun 6, 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
1.600
1.650
1.360
1.590
831,804
+0.01(+0.63%)
Apr 29, 2019
1.660
1.700
1.570
1.580
388,205
-0.09(-5.39%)
Apr 26, 2019
1.760
1.770
1.630
1.670
546,700
-0.06(-3.47%)
Apr 25, 2019
1.830
1.860
1.720
1.730
446,091
-0.10(-5.46%)
Apr 24, 2019
1.800
1.890
1.690
1.830
830,240
+0.06(+3.39%)
Apr 23, 2019
1.870
1.890
1.720
1.770
1,379,283
-0.11(-5.85%)
Apr 22, 2019
1.550
1.950
1.520
1.880
3,378,967
+0.26(+16.05%)
Apr 18, 2019
2.260
2.490
1.590
1.620
19,231,000
+0.16(+10.96%)
Apr 17, 2019
1.470
1.560
1.330
1.460
1,495,816
+0.03(+2.10%)
Apr 16, 2019
1.540
1.580
1.410
1.430
426,092
-0.12(-7.74%)
Apr 15, 2019
1.620
1.640
1.520
1.550
201,682
-0.07(-4.32%)
Apr 12, 2019
1.670
1.700
1.560
1.620
211,000
-0.04(-2.41%)
Apr 11, 2019
1.620
1.700
1.530
1.660
184,077
+0.04(+2.47%)
Apr 10, 2019
1.690
1.700
1.580
1.620
272,009
-0.06(-3.57%)
Apr 09, 2019
1.770
1.780
1.670
1.680
207,552
-0.05(-2.89%)
Apr 08, 2019
1.910
1.910
1.690
1.730
325,724
-0.18(-9.42%)
Apr 05, 2019
1.760
1.940
1.760
1.910
335,900
+0.16(+9.14%)
Apr 04, 2019
1.800
1.850
1.750
1.750
111,037
-0.03(-1.69%)
Apr 03, 2019
1.820
1.840
1.740
1.780
134,413
-0.03(-1.66%)
Apr 02, 2019
1.740
1.820
1.740
1.810
88,278
+0.08(+4.62%)
Apr 01, 2019
1.810
1.830
1.690
1.730
191,977
-0.05(-2.81%)
Mar 29, 2019
1.850
1.850
1.760
1.780
161,300
-0.03(-1.66%)
Mar 28, 2019
1.900
1.900
1.730
1.810
190,875
-0.07(-3.72%)
Mar 27, 2019
1.820
1.880
1.760
1.880
301,394
+0.05(+2.73%)
Mar 26, 2019
1.810
1.900
1.770
1.830
126,227
+0.02(+1.10%)
Mar 25, 2019
1.840
1.860
1.690
1.810
569,350
-0.05(-2.69%)
Mar 22, 2019
1.950
1.968
1.840
1.860
281,500
-0.12(-6.06%)
Mar 21, 2019
2.150
2.150
1.910
1.980
584,654
-0.17(-7.91%)
Mar 20, 2019
1.990
2.190
1.950
2.150
804,634
+0.16(+8.04%)
Mar 19, 2019
2.000
2.020
1.915
1.990
345,365
+0.00(+0.00%)
Mar 18, 2019
2.000
2.062
1.960
1.990
267,412
+0.00(+0.00%)
Mar 15, 2019
1.960
2.140
1.910
1.990
845,000
+0.03(+1.53%)
Mar 14, 2019
1.900
2.000
1.810
1.960
303,446
+0.08(+4.26%)
Mar 13, 2019
2.010
2.090
1.870
1.880
340,179
-0.16(-7.84%)
Mar 12, 2019
1.830
2.100
1.780
2.040
547,129
+0.22(+12.09%)
Mar 11, 2019
1.760
1.870
1.700
1.820
120,308
+0.07(+4.00%)
Mar 08, 2019
1.810
1.856
1.720
1.750
184,800
-0.08(-4.37%)
Mar 07, 2019
1.740
2.030
1.710
1.830
420,283
+0.11(+6.40%)
Mar 06, 2019
1.890
1.900
1.690
1.720
413,880
-0.19(-9.95%)
Mar 05, 2019
2.020
2.030
1.850
1.910
243,251
-0.13(-6.37%)
Mar 04, 2019
2.070
2.100
1.780
2.040
830,822
+0.00(+0.00%)
Mar 01, 2019
2.120
2.120
2.000
2.040
418,400
-0.05(-2.39%)
Feb 28, 2019
2.140
2.170
1.990
2.090
505,417
-0.06(-2.79%)
Feb 27, 2019
2.190
2.200
2.110
2.150
184,469
-0.03(-1.38%)
Feb 26, 2019
2.170
2.210
2.000
2.180
315,469
-0.01(-0.46%)
Feb 25, 2019
2.160
2.210
2.100
2.190
281,346
+0.04(+1.86%)
Feb 22, 2019
2.140
2.160
2.100
2.150
365,400
+0.01(+0.47%)
Feb 21, 2019
2.130
2.160
2.010
2.140
287,150
+0.01(+0.47%)
Feb 20, 2019
2.150
2.200
2.070
2.130
259,055
-0.02(-0.93%)
Feb 19, 2019
2.180
2.220
2.110
2.150
454,312
-0.03(-1.38%)
Feb 15, 2019
2.170
2.240
2.140
2.180
655,400
+0.01(+0.46%)
Feb 14, 2019
2.180
2.270
2.120
2.170
578,304
-0.01(-0.46%)
Feb 13, 2019
2.100
2.250
2.060
2.180
599,107
+0.07(+3.32%)
Feb 12, 2019
2.100
2.150
2.050
2.110
367,538
+0.00(+0.00%)
Feb 11, 2019
2.190
2.230
2.070
2.110
416,618
-0.02(-0.94%)
Feb 08, 2019
2.090
2.240
2.040
2.130
481,400
+0.04(+1.91%)
Feb 07, 2019
2.070
2.200
1.990
2.090
813,398
-0.03(-1.42%)
Feb 06, 2019
2.250
2.300
2.120
2.120
522,457
-0.15(-6.61%)
Feb 05, 2019
2.200
2.405
2.150
2.270
620,819
+0.04(+1.79%)
Feb 04, 2019
2.500
2.590
2.130
2.230
1,123,424
-0.24(-9.72%)
Feb 01, 2019
2.030
2.530
1.960
2.470
2,196,700
+0.40(+19.32%)
Jan 31, 2019
2.270
2.340
1.930
2.070
9,554,606
+0.59(+39.86%)
Jan 30, 2019
1.430
1.680
1.360
1.480
712,265
+0.04(+2.78%)
Jan 29, 2019
1.400
1.500
1.230
1.440
827,375
+0.06(+4.35%)
Jan 28, 2019
1.040
1.590
1.030
1.380
1,015,803
+0.32(+30.19%)
Jan 25, 2019
1.070
1.100
1.030
1.060
132,600
+0.00(+0.00%)
Jan 24, 2019
1.060
1.080
1.030
1.060
95,464
+0.00(+0.00%)
Jan 23, 2019
1.040
1.110
1.040
1.060
44,827
+0.02(+1.92%)
Jan 22, 2019
1.150
1.160
1.000
1.040
219,453
-0.11(-9.57%)
Jan 18, 2019
1.240
1.260
1.130
1.150
251,000
-0.10(-8.00%)
Jan 17, 2019
1.210
1.290
1.210
1.250
142,152
+0.02(+1.63%)
Jan 16, 2019
1.250
1.300
1.130
1.230
198,121
-0.05(-3.91%)
Jan 15, 2019
1.110
1.300
1.070
1.280
263,780
+0.17(+15.32%)
Jan 14, 2019
1.160
1.180
1.060
1.110
116,117
-0.07(-5.93%)
Jan 11, 2019
1.160
1.190
1.140
1.180
152,900
+0.02(+1.72%)
Jan 10, 2019
1.210
1.210
1.050
1.160
202,373
-0.05(-4.13%)
Jan 09, 2019
1.070
1.220
1.050
1.210
353,809
+0.16(+15.24%)
Jan 08, 2019
1.030
1.110
1.020
1.050
119,832
+0.03(+2.94%)
Jan 07, 2019
1.120
1.130
1.010
1.020
189,505
-0.09(-8.11%)
Jan 04, 2019
0.9500
1.170
0.9500
1.110
411,800
+0.17(+17.80%)
Jan 03, 2019
1.060
1.060
0.9120
0.9423
204,587
-0.15(-13.55%)
Jan 02, 2019
0.9200
1.138
0.8600
1.090
452,357
+0.23(+26.74%)
Dec 31, 2018
0.9200
0.9200
0.8500
0.8600
339,900
-0.03(-3.37%)
Dec 28, 2018
0.8000
0.9200
0.8000
0.8900
329,700
+0.10(+12.62%)
Dec 27, 2018
0.7900
0.8200
0.7400
0.7903
229,530
+0.05(+6.78%)
Dec 26, 2018
0.7100
0.8543
0.6790
0.7401
520,977
+0.05(+6.49%)
Dec 24, 2018
0.6500
0.8000
0.5800
0.6950
789,100
+0.13(+23.01%)
Dec 21, 2018
0.7500
0.7500
0.4900
0.5650
4,297,700
-0.17(-23.64%)
Dec 20, 2018
0.9400
0.9500
0.6855
0.7399
1,201,250
-0.18(-19.49%)
Dec 19, 2018
1.020
1.030
0.8700
0.9190
995,943
-0.12(-11.63%)
Dec 18, 2018
1.010
1.060
0.9601
1.040
493,254
+0.03(+2.97%)
Dec 17, 2018
1.030
1.080
1.000
1.010
309,236
-0.04(-3.81%)
Dec 14, 2018
1.020
1.090
1.020
1.050
143,300
+0.03(+2.94%)
Dec 13, 2018
1.100
1.120
1.010
1.020
204,312
-0.07(-6.42%)
Dec 12, 2018
1.070
1.150
1.035
1.090
137,289
+0.04(+3.81%)
Dec 11, 2018
1.110
1.150
1.030
1.050
224,588
-0.03(-2.78%)
Dec 10, 2018
1.150
1.150
1.080
1.080
177,062
-0.06(-5.26%)
Dec 07, 2018
1.200
1.200
1.130
1.140
120,400
-0.07(-5.79%)
Dec 06, 2018
1.230
1.300
1.200
1.210
101,750
-0.03(-2.42%)
Dec 04, 2018
1.300
1.350
1.240
1.240
119,500
-0.05(-3.88%)
Dec 03, 2018
1.240
1.310
1.230
1.290
109,822
+0.07(+5.74%)
Nov 30, 2018
1.220
1.290
1.220
1.220
137,400
-0.02(-1.61%)
Nov 29, 2018
1.310
1.343
1.210
1.240
443,231
-0.06(-4.62%)
Nov 28, 2018
1.090
1.300
1.090
1.300
324,673
+0.21(+19.27%)
Nov 27, 2018
1.180
1.180
1.080
1.090
270,000
-0.11(-9.17%)
Nov 26, 2018
1.330
1.340
1.180
1.200
331,037
-0.13(-9.77%)
Nov 23, 2018
1.330
1.390
1.260
1.330
170,300
-0.02(-1.48%)
Nov 21, 2018
1.350
1.350
1.350
0
-0.06(-4.26%)
Nov 20, 2018
1.200
1.440
1.170
1.410
483,863
+0.10(+7.63%)
Nov 19, 2018
1.310
1.750
1.300
1.310
1,952,035
+0.08(+6.50%)
Nov 16, 2018
1.210
1.280
1.120
1.230
209,600
+0.02(+1.65%)
Nov 15, 2018
1.020
1.230
1.010
1.210
225,873
+0.19(+18.63%)
Nov 14, 2018
1.130
1.160
1.020
1.020
141,120
-0.09(-8.11%)
Nov 13, 2018
1.100
1.260
1.080
1.110
405,246
+0.07(+6.73%)
Nov 12, 2018
1.110
1.140
1.040
1.040
240,245
-0.06(-5.45%)
Nov 09, 2018
1.140
1.140
1.040
1.100
194,500
+0.01(+0.92%)
Nov 08, 2018
1.080
1.120
1.040
1.090
123,208
+0.00(+0.00%)
Nov 07, 2018
1.010
1.090
1.010
1.090
171,221
+0.08(+7.92%)
Nov 06, 2018
1.040
1.050
1.000
1.010
155,214
-0.03(-2.88%)
Nov 05, 2018
1.140
1.150
1.020
1.040
247,229
-0.08(-7.14%)
Nov 02, 2018
1.020
1.160
1.000
1.120
467,900
+0.09(+8.74%)
Nov 01, 2018
0.8600
1.030
0.8502
1.030
604,355
+0.20(+23.59%)
Oct 31, 2018
0.9594
0.9800
0.8300
0.8334
418,654
-0.10(-10.89%)
Oct 30, 2018
1.020
1.040
0.8915
0.9352
295,729
-0.08(-8.31%)
Oct 29, 2018
1.060
1.060
0.9800
1.020
243,564
-0.03(-2.86%)
Oct 26, 2018
1.010
1.120
1.010
1.050
169,700
+0.02(+1.94%)
Oct 25, 2018
0.9800
1.050
0.9300
1.030
299,559
+0.04(+4.04%)
Oct 24, 2018
0.9300
1.040
0.9200
0.9900
478,586
+0.08(+8.73%)
Oct 23, 2018
0.9100
0.9548
0.8800
0.9105
257,092
-0.00(-0.07%)
Oct 22, 2018
0.9600
0.9600
0.8700
0.9111
444,426
-0.05(-5.59%)
Oct 19, 2018
1.010
1.060
0.9500
0.9650
679,800
-0.05(-4.46%)
Oct 18, 2018
1.150
1.190
0.9700
1.010
694,727
-0.14(-12.17%)
Oct 17, 2018
1.280
1.280
1.150
1.150
291,469
-0.14(-10.85%)
Oct 16, 2018
1.290
1.330
1.270
1.290
150,442
+0.00(+0.00%)
Oct 15, 2018
1.290
1.320
1.250
1.290
173,761
-0.01(-0.77%)
Oct 12, 2018
1.370
1.390
1.300
1.300
135,400
-0.03(-2.26%)
Oct 11, 2018
1.280
1.370
1.260
1.330
359,685
+0.05(+3.91%)
Oct 10, 2018
1.370
1.440
1.280
1.280
222,776
-0.09(-6.57%)
Oct 09, 2018
1.350
1.410
1.350
1.370
126,109
+0.01(+0.74%)
Oct 08, 2018
1.350
1.380
1.310
1.360
92,279
+0.02(+1.49%)
Oct 05, 2018
1.410
1.410
1.330
1.340
330,000
-0.06(-4.29%)
Oct 04, 2018
1.500
1.520
1.380
1.400
184,511
-0.09(-6.04%)
Oct 03, 2018
1.380
1.500
1.380
1.490
339,590
+0.10(+7.19%)
Oct 02, 2018
1.520
1.540
1.360
1.390
281,305
-0.14(-9.15%)
Oct 01, 2018
1.600
1.610
1.490
1.530
376,640
-0.07(-4.38%)
Sep 28, 2018
1.460
1.650
1.430
1.600
353,200
+0.14(+9.59%)
Sep 27, 2018
1.450
1.460
1.370
1.460
327,586
+0.02(+1.39%)
Sep 26, 2018
1.450
1.475
1.430
1.440
124,738
-0.02(-1.37%)
Sep 25, 2018
1.500
1.500
1.420
1.460
250,613
-0.02(-1.35%)
Sep 24, 2018
1.600
1.650
1.450
1.480
469,684
-0.10(-6.33%)
Sep 21, 2018
1.590
1.650
1.520
1.580
462,300
-0.02(-1.25%)
Sep 20, 2018
1.670
1.690
1.570
1.600
213,102
-0.06(-3.61%)
Sep 19, 2018
1.670
1.700
1.660
1.660
115,562
+0.00(+0.00%)
Sep 18, 2018
1.590
1.690
1.550
1.660
335,527
+0.06(+3.75%)
Sep 17, 2018
1.600
1.640
1.520
1.600
401,374
+0.03(+1.91%)
Sep 14, 2018
1.510
1.620
1.480
1.570
378,000
+0.06(+3.97%)
Sep 13, 2018
1.600
1.605
1.490
1.510
244,332
-0.08(-5.03%)
Sep 12, 2018
1.590
1.600
1.510
1.590
195,149
+0.05(+3.25%)
Sep 11, 2018
1.600
1.610
1.430
1.540
367,439
-0.06(-3.75%)
Sep 10, 2018
1.640
1.650
1.590
1.600
113,798
-0.02(-1.23%)
Sep 07, 2018
1.760
1.820
1.590
1.620
285,500
-0.15(-8.47%)
Sep 06, 2018
1.850
1.880
1.760
1.770
131,679
-0.06(-3.28%)
Sep 05, 2018
1.900
1.900
1.800
1.830
111,443
-0.06(-3.17%)
Sep 04, 2018
1.970
1.971
1.870
1.890
127,079
-0.08(-4.06%)
Aug 31, 2018
1.970
1.970
1.970
0
+0.03(+1.55%)
Aug 30, 2018
1.980
2.020
1.920
1.940
279,529
-0.03(-1.52%)
Aug 29, 2018
1.880
1.990
1.870
1.970
114,760
+0.09(+4.79%)
Aug 28, 2018
1.880
1.930
1.850
1.880
148,867
-0.01(-0.53%)
Aug 27, 2018
1.930
1.960
1.875
1.890
153,058
-0.03(-1.56%)
Aug 24, 2018
1.900
1.980
1.870
1.920
180,500
+0.01(+0.52%)
Aug 23, 2018
2.020
2.050
1.900
1.910
208,527
-0.11(-5.45%)
Aug 22, 2018
2.050
2.065
2.000
2.020
93,949
-0.06(-2.88%)
Aug 21, 2018
1.910
2.130
1.910
2.080
111,438
+0.17(+8.90%)
Aug 20, 2018
1.910
1.970
1.850
1.910
145,195
+0.00(+0.00%)
Aug 17, 2018
2.010
2.020
1.910
1.910
88,900
-0.12(-5.91%)
Aug 16, 2018
2.020
2.060
2.000
2.030
161,842
+0.01(+0.50%)
Aug 15, 2018
2.010
2.080
2.000
2.020
190,860
+0.01(+0.50%)
Aug 14, 2018
2.140
2.183
2.000
2.010
151,476
-0.11(-5.19%)
Aug 13, 2018
2.130
2.210
2.050
2.120
109,457
+0.03(+1.44%)
Aug 10, 2018
2.250
2.400
2.080
2.090
155,000
-0.04(-1.88%)
Aug 09, 2018
2.310
2.310
2.100
2.130
221,407
-0.20(-8.58%)
Aug 08, 2018
2.110
2.780
2.003
2.330
841,895
+0.29(+14.22%)
Aug 07, 2018
1.700
2.110
1.410
2.040
850,950
+0.32(+18.60%)
Aug 06, 2018
1.810
1.925
1.700
1.720
393,830
-0.17(-8.99%)
Aug 03, 2018
2.150
2.165
1.880
1.890
327,700
-0.26(-12.09%)
Aug 02, 2018
2.250
2.310
2.050
2.150
153,880
-0.10(-4.44%)
Aug 01, 2018
2.250
2.340
2.220
2.250
115,846
+0.02(+0.90%)
Jul 31, 2018
2.210
2.320
2.210
2.230
128,671
+0.04(+1.83%)
Jul 30, 2018
2.310
2.330
2.180
2.190
198,978
-0.14(-6.01%)
Jul 27, 2018
2.450
2.480
2.300
2.330
142,500
-0.13(-5.28%)
Jul 26, 2018
2.490
2.490
2.370
2.460
157,666
-0.02(-0.81%)
Jul 25, 2018
2.433
2.510
2.433
2.480
145,227
+0.01(+0.40%)
Jul 24, 2018
2.630
2.660
2.450
2.470
232,582
-0.06(-2.37%)
Jul 23, 2018
2.650
2.680
2.520
2.530
150,383
-0.07(-2.69%)
Jul 20, 2018
2.680
2.740
2.580
2.600
157,619
-0.08(-2.99%)
Jul 19, 2018
2.640
2.775
2.550
2.680
166,491
-0.01(-0.37%)
Jul 18, 2018
2.810
2.810
2.680
2.690
161,824
-0.11(-3.93%)
Jul 17, 2018
2.900
2.950
2.780
2.800
120,425
-0.11(-3.78%)
Jul 16, 2018
3.040
3.040
2.850
2.910
88,702
-0.11(-3.64%)
Jul 13, 2018
3.000
3.080
2.990
3.020
44,468
+0.02(+0.67%)
Jul 12, 2018
3.010
3.085
2.960
3.000
28,547
+0.01(+0.33%)
Jul 11, 2018
3.050
3.130
2.980
2.990
30,069
-0.06(-1.97%)
Jul 10, 2018
3.020
3.060
2.985
3.050
39,151
+0.04(+1.33%)
Jul 09, 2018
3.100
3.100
3.010
3.010
55,004
-0.12(-3.83%)
Jul 06, 2018
3.090
3.280
3.080
3.130
64,344
+0.06(+1.95%)
Jul 05, 2018
3.099
2.970
3.070
24,228
+0.03(+0.99%)
Jul 03, 2018
3.040
3.040
3.040
0
-0.02(-0.65%)
Jul 02, 2018
3.080
3.379
3.000
3.060
168,241
+0.08(+2.68%)
Jun 29, 2018
3.040
2.930
2.980
97,247
+0.05(+1.71%)
Jun 28, 2018
3.000
3.000
2.850
2.930
104,268
-0.09(-2.98%)
Jun 27, 2018
3.050
3.090
2.970
3.020
69,700
-0.01(-0.33%)
Jun 26, 2018
3.050
3.090
2.960
3.030
42,918
+0.00(+0.00%)
Jun 25, 2018
3.260
3.260
3.000
3.030
73,294
-0.21(-6.48%)
Jun 22, 2018
3.250
3.330
3.110
3.240
285,591
+0.00(+0.00%)
Jun 21, 2018
3.330
3.450
3.030
3.240
163,073
+0.12(+3.85%)
Jun 20, 2018
3.080
3.130
3.020
3.120
97,166
+0.04(+1.30%)
Jun 19, 2018
2.920
3.120
2.920
3.080
137,711
+0.16(+5.48%)
Jun 18, 2018
2.960
3.070
2.790
2.920
228,602
-0.04(-1.35%)
Jun 15, 2018
3.205
2.910
2.960
227,235
-0.16(-5.13%)
Jun 14, 2018
3.300
3.350
3.120
3.120
138,480
-0.17(-5.17%)
Jun 13, 2018
3.440
3.440
3.260
3.290
117,478
-0.10(-2.95%)
Jun 12, 2018
3.300
3.410
3.281
3.390
66,452
+0.08(+2.42%)
Jun 11, 2018
3.310
3.380
3.250
3.310
67,878
+0.00(+0.00%)
Jun 08, 2018
3.310
3.360
3.250
3.310
78,073
+0.00(+0.00%)
Jun 07, 2018
3.450
3.480
3.300
3.310
79,654
-0.13(-3.78%)
Jun 06, 2018
3.530
3.569
3.430
3.440
52,488
-0.09(-2.55%)
Jun 05, 2018
3.350
3.570
3.340
3.530
100,662
+0.19(+5.69%)
Jun 04, 2018
3.400
3.410
3.270
3.340
76,450
-0.07(-2.05%)
Jun 01, 2018
3.480
3.490
3.390
3.410
66,224
-0.04(-1.16%)
May 31, 2018
3.290
3.470
3.220
3.450
167,942
+0.16(+4.86%)
May 30, 2018
3.430
3.480
3.270
3.290
153,164
-0.10(-2.95%)
May 29, 2018
3.430
3.600
3.370
3.390
238,843
-0.06(-1.74%)
May 25, 2018
3.450
3.450
3.450
0
+0.32(+10.22%)
May 24, 2018
3.250
3.270
3.020
3.130
209,780
-0.13(-3.99%)
May 23, 2018
3.260
3.365
3.230
3.260
93,423
+0.00(+0.00%)
May 22, 2018
3.500
3.520
3.250
3.260
255,617
-0.26(-7.39%)
May 21, 2018
3.630
3.660
3.320
3.520
239,561
-0.09(-2.49%)
May 18, 2018
3.690
3.690
3.600
3.610
97,182
-0.05(-1.37%)
May 17, 2018
3.650
3.710
3.630
3.660
95,500
+0.02(+0.55%)
May 16, 2018
3.580
3.720
3.520
3.640
113,837
+0.06(+1.68%)
May 15, 2018
3.630
3.650
3.500
3.580
127,206
-0.04(-1.10%)
May 14, 2018
3.540
3.690
3.530
3.620
157,697
+0.09(+2.55%)
May 11, 2018
3.720
3.840
3.500
3.530
128,718
-0.19(-5.11%)
May 10, 2018
3.760
3.880
3.610
3.720
85,285
-0.05(-1.33%)
May 09, 2018
3.860
3.914
3.650
3.770
151,173
-0.06(-1.57%)
May 08, 2018
3.750
3.860
3.628
3.830
309,276
+0.10(+2.68%)
May 07, 2018
3.630
3.750
3.570
3.730
137,151
+0.08(+2.19%)
May 04, 2018
3.740
3.815
3.580
3.650
171,213
-0.11(-2.93%)
May 03, 2018
3.870
3.880
3.700
3.760
118,422
-0.12(-3.09%)
May 02, 2018
3.940
4.050
3.860
3.880
80,059
-0.06(-1.52%)
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.