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
Voyager Therapeut
(NQ:
VYGR
)
8.100
-0.200 (-2.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 29, 2022
7.300
7.710
7.260
7.330
318,922
+0.02(+0.27%)
Apr 28, 2022
7.330
7.520
6.770
7.310
434,823
+0.03(+0.41%)
Apr 27, 2022
7.430
7.770
7.340
7.280
299,631
-0.13(-1.75%)
Apr 26, 2022
7.810
7.829
7.160
7.410
399,540
-0.40(-5.12%)
Apr 25, 2022
7.400
8.090
7.010
7.810
510,861
+0.33(+4.41%)
Apr 22, 2022
6.730
7.520
6.650
7.480
1,009,776
+0.23(+3.17%)
Apr 21, 2022
10.27
10.52
6.020
7.250
6,147,109
-2.84(-28.15%)
Apr 20, 2022
9.500
10.60
9.212
10.09
3,344,437
+0.55(+5.77%)
Apr 19, 2022
9.000
9.630
8.750
9.540
1,063,688
+0.53(+5.88%)
Apr 18, 2022
8.880
9.520
8.580
9.010
929,653
+0.09(+1.01%)
Apr 14, 2022
8.690
9.450
8.585
8.920
797,673
+0.20(+2.29%)
Apr 13, 2022
8.210
8.950
8.050
8.720
449,631
+0.67(+8.32%)
Apr 12, 2022
8.230
8.350
7.950
8.050
253,393
-0.18(-2.19%)
Apr 11, 2022
8.100
8.500
8.040
8.230
269,731
-0.13(-1.56%)
Apr 08, 2022
8.910
8.922
8.010
8.360
636,421
-0.67(-7.42%)
Apr 07, 2022
8.920
9.380
8.770
9.030
390,637
+0.15(+1.69%)
Apr 06, 2022
8.890
9.080
8.660
8.880
313,856
-0.11(-1.22%)
Apr 05, 2022
8.650
9.210
8.550
8.990
586,628
+0.33(+3.81%)
Apr 04, 2022
8.250
8.980
8.250
8.660
494,404
+0.33(+3.96%)
Apr 01, 2022
7.720
8.462
7.650
8.330
545,739
+0.71(+9.32%)
Mar 31, 2022
7.740
8.050
7.610
7.620
450,366
-0.20(-2.56%)
Mar 30, 2022
7.600
8.340
7.450
7.820
582,023
+0.25(+3.30%)
Mar 29, 2022
8.600
8.740
7.430
7.570
1,183,398
-0.90(-10.63%)
Mar 28, 2022
9.450
9.510
8.260
8.470
923,377
-0.97(-10.28%)
Mar 25, 2022
9.360
9.530
9.020
9.440
605,151
+0.01(+0.11%)
Mar 24, 2022
9.120
9.590
8.960
9.430
662,406
+0.36(+3.97%)
Mar 23, 2022
8.540
9.740
8.540
9.070
1,179,033
+0.52(+6.08%)
Mar 22, 2022
8.500
9.030
7.930
8.550
1,378,545
+0.18(+2.15%)
Mar 21, 2022
7.730
8.720
7.660
8.370
1,725,313
+0.58(+7.45%)
Mar 18, 2022
7.050
7.880
7.010
7.790
645,638
+0.71(+10.03%)
Mar 17, 2022
7.200
7.770
7.010
7.080
779,293
-0.26(-3.54%)
Mar 16, 2022
6.560
7.550
6.560
7.340
1,921,437
+0.79(+12.06%)
Mar 15, 2022
6.210
6.580
5.954
6.550
805,255
+0.35(+5.65%)
Mar 14, 2022
5.510
6.270
5.510
6.200
1,067,067
+0.61(+10.91%)
Mar 11, 2022
6.150
6.580
5.580
5.590
1,264,600
-0.63(-10.13%)
Mar 10, 2022
6.040
6.880
5.820
6.220
1,971,719
-0.08(-1.27%)
Mar 09, 2022
5.140
6.500
5.071
6.300
2,715,378
+1.06(+20.23%)
Mar 08, 2022
4.800
5.740
4.750
5.240
4,842,449
+1.31(+33.33%)
Mar 07, 2022
3.650
4.030
3.640
3.930
357,061
+0.23(+6.22%)
Mar 04, 2022
3.800
3.870
3.690
3.700
108,364
-0.16(-4.15%)
Mar 03, 2022
3.840
3.940
3.663
3.860
474,289
-0.03(-0.77%)
Mar 02, 2022
3.940
3.948
3.800
3.890
113,317
-0.02(-0.51%)
Mar 01, 2022
3.970
4.050
3.880
3.910
221,228
-0.06(-1.51%)
Feb 28, 2022
3.730
3.990
3.720
3.970
130,339
+0.17(+4.47%)
Feb 25, 2022
3.800
3.820
3.670
3.800
163,751
-0.02(-0.52%)
Feb 24, 2022
3.510
3.890
3.420
3.820
378,123
+0.24(+6.70%)
Feb 23, 2022
3.500
3.625
3.470
3.580
241,032
+0.08(+2.29%)
Feb 22, 2022
3.340
3.560
3.340
3.500
378,785
+0.09(+2.64%)
Feb 18, 2022
3.410
0
-0.07(-2.01%)
Feb 17, 2022
3.620
3.680
3.450
3.480
288,242
-0.19(-5.18%)
Feb 16, 2022
3.670
3.730
3.560
3.670
180,567
+0.00(+0.00%)
Feb 15, 2022
3.570
3.710
3.518
3.670
245,287
+0.11(+3.09%)
Feb 14, 2022
3.360
3.695
3.320
3.560
480,071
+0.23(+6.91%)
Feb 11, 2022
3.350
3.445
3.300
3.330
100,167
-0.01(-0.30%)
Feb 10, 2022
3.460
3.480
3.290
3.340
250,266
-0.14(-4.02%)
Feb 09, 2022
3.360
3.550
3.350
3.480
261,581
+0.15(+4.50%)
Feb 08, 2022
3.330
3.360
3.230
3.330
131,228
+0.01(+0.30%)
Feb 07, 2022
3.250
3.365
3.210
3.320
266,878
+0.08(+2.47%)
Feb 04, 2022
3.020
3.242
3.000
3.240
269,281
+0.24(+8.00%)
Feb 03, 2022
2.900
3.020
2.860
3.000
179,265
+0.07(+2.39%)
Feb 02, 2022
3.080
3.080
2.810
2.930
1,342,658
-0.13(-4.25%)
Feb 01, 2022
2.880
3.090
2.760
3.060
816,416
+0.20(+6.99%)
Jan 31, 2022
2.830
2.860
151,594
+0.04(+1.42%)
Jan 28, 2022
2.770
2.880
2.760
2.820
263,827
+0.03(+1.08%)
Jan 27, 2022
2.830
2.850
2.740
2.790
350,415
-0.02(-0.71%)
Jan 26, 2022
2.990
2.990
2.790
2.810
263,919
-0.04(-1.40%)
Jan 25, 2022
2.790
2.920
2.780
2.850
197,638
+0.00(+0.00%)
Jan 24, 2022
2.800
2.880
2.600
2.850
691,514
+0.02(+0.71%)
Jan 21, 2022
2.900
3.000
2.830
2.830
503,974
-0.07(-2.41%)
Jan 20, 2022
2.940
2.970
2.840
2.900
762,758
-0.04(-1.36%)
Jan 19, 2022
2.910
2.960
2.880
2.940
278,230
+0.04(+1.38%)
Jan 18, 2022
2.920
2.940
2.838
2.900
625,156
-0.04(-1.36%)
Jan 14, 2022
2.940
0
+0.09(+3.16%)
Jan 13, 2022
2.900
2.900
2.760
2.850
341,369
-0.03(-1.04%)
Jan 12, 2022
2.820
3.240
2.810
2.880
659,175
-0.04(-1.37%)
Jan 11, 2022
2.820
2.930
2.785
2.920
301,418
+0.08(+2.82%)
Jan 10, 2022
2.760
2.850
2.760
2.840
308,129
+0.04(+1.43%)
Jan 07, 2022
2.780
2.860
2.775
2.800
268,910
-0.01(-0.36%)
Jan 06, 2022
2.850
2.850
2.740
2.810
503,288
+0.00(+0.00%)
Jan 05, 2022
2.790
2.820
2.730
2.810
547,926
+0.06(+2.18%)
Jan 04, 2022
2.990
2.990
2.710
2.750
446,139
-0.24(-8.03%)
Jan 03, 2022
2.730
3.030
2.700
2.990
528,440
+0.28(+10.33%)
Dec 31, 2021
2.820
2.920
2.710
2.710
353,198
-0.15(-5.24%)
Dec 30, 2021
2.670
2.950
2.670
2.860
637,356
+0.16(+5.93%)
Dec 29, 2021
2.730
2.770
2.670
2.700
508,335
-0.08(-2.88%)
Dec 28, 2021
2.770
2.840
2.745
2.780
279,177
-0.02(-0.71%)
Dec 27, 2021
2.910
2.915
2.800
2.800
353,014
-0.13(-4.44%)
Dec 23, 2021
2.870
2.960
2.860
2.930
243,951
+0.05(+1.74%)
Dec 22, 2021
2.920
2.965
2.855
2.880
274,633
-0.05(-1.71%)
Dec 21, 2021
2.900
2.980
2.895
2.930
213,322
+0.01(+0.34%)
Dec 20, 2021
2.990
2.990
2.870
2.920
304,329
-0.07(-2.34%)
Dec 17, 2021
2.770
3.050
2.620
2.990
957,235
+0.16(+5.65%)
Dec 16, 2021
2.940
2.950
2.790
2.830
346,253
-0.09(-3.08%)
Dec 15, 2021
2.780
2.930
2.670
2.920
506,351
+0.15(+5.42%)
Dec 14, 2021
2.890
2.950
2.770
2.770
505,757
-0.19(-6.42%)
Dec 13, 2021
2.890
3.020
2.860
2.960
360,274
+0.02(+0.68%)
Dec 10, 2021
3.000
3.090
2.920
2.940
227,411
-0.06(-2.00%)
Dec 09, 2021
3.060
3.170
3.000
3.000
221,387
-0.10(-3.23%)
Dec 08, 2021
2.960
3.130
2.900
3.100
218,676
+0.10(+3.33%)
Dec 07, 2021
2.840
3.090
2.810
3.000
415,138
+0.20(+7.14%)
Dec 06, 2021
2.640
2.835
2.540
2.800
499,686
+0.15(+5.66%)
Dec 03, 2021
2.860
2.920
2.650
2.650
509,210
-0.28(-9.56%)
Dec 02, 2021
2.890
2.940
2.810
2.930
426,154
+0.03(+1.03%)
Dec 01, 2021
3.080
3.118
2.884
2.900
328,230
-0.14(-4.61%)
Nov 30, 2021
3.020
3.080
2.930
3.040
328,842
+0.01(+0.33%)
Nov 29, 2021
3.090
3.140
2.990
3.030
450,497
-0.03(-0.98%)
Nov 26, 2021
3.070
3.190
3.040
3.060
175,575
-0.17(-5.26%)
Nov 24, 2021
3.180
3.280
3.090
3.230
348,261
+0.04(+1.25%)
Nov 23, 2021
3.000
3.210
2.960
3.190
582,731
+0.14(+4.59%)
Nov 22, 2021
3.220
3.240
2.950
3.050
1,052,524
-0.24(-7.29%)
Nov 19, 2021
3.190
3.370
3.100
3.290
1,092,956
+0.13(+4.11%)
Nov 18, 2021
3.400
3.200
3.145
3.160
686,501
-0.26(-7.60%)
Nov 17, 2021
3.290
3.450
3.210
3.420
510,284
+0.13(+3.95%)
Nov 16, 2021
3.430
3.430
3.160
3.290
683,919
-0.13(-3.80%)
Nov 15, 2021
3.430
3.505
3.388
3.420
387,147
+0.04(+1.18%)
Nov 12, 2021
3.520
3.540
3.360
3.380
647,853
-0.11(-3.15%)
Nov 11, 2021
3.560
3.596
3.460
3.490
409,555
-0.02(-0.57%)
Nov 10, 2021
3.590
3.510
3.510
709,975
-0.10(-2.77%)
Nov 09, 2021
3.630
3.640
3.460
3.610
758,877
-0.04(-1.10%)
Nov 08, 2021
3.800
3.800
3.630
3.650
690,124
-0.15(-3.95%)
Nov 05, 2021
3.730
3.907
3.680
3.800
633,260
+0.02(+0.53%)
Nov 04, 2021
3.950
4.105
3.670
3.780
1,073,346
-0.21(-5.26%)
Nov 03, 2021
3.900
4.050
3.760
3.990
1,525,125
+0.10(+2.57%)
Nov 02, 2021
3.650
3.920
3.530
3.890
1,499,975
+0.18(+4.85%)
Nov 01, 2021
3.620
3.840
3.680
3.710
1,774,248
+0.09(+2.49%)
Oct 29, 2021
3.710
3.740
3.530
3.620
903,555
-0.06(-1.63%)
Oct 28, 2021
3.730
3.740
3.620
3.680
615,162
-0.06(-1.60%)
Oct 27, 2021
3.730
3.800
3.650
3.740
752,856
+0.02(+0.54%)
Oct 26, 2021
3.800
3.720
914,109
-0.16(-4.12%)
Oct 25, 2021
3.880
3.920
3.725
3.880
1,457,250
+0.09(+2.37%)
Oct 22, 2021
3.890
3.894
3.700
3.790
1,620,120
-0.12(-3.07%)
Oct 21, 2021
4.220
4.220
3.900
3.910
2,206,016
-0.35(-8.22%)
Oct 20, 2021
4.560
4.630
4.230
4.260
1,796,185
-0.33(-7.19%)
Oct 19, 2021
4.500
4.690
4.400
4.590
2,081,060
+0.04(+0.88%)
Oct 18, 2021
4.100
4.640
4.010
4.550
4,136,822
+0.45(+10.98%)
Oct 15, 2021
4.359
4.359
4.060
4.100
3,056,184
-0.30(-6.82%)
Oct 14, 2021
4.600
4.658
4.270
4.400
3,237,086
-0.13(-2.87%)
Oct 13, 2021
4.610
4.830
4.390
4.530
3,756,263
-0.08(-1.74%)
Oct 12, 2021
4.810
5.150
4.300
4.610
10,873,727
-0.19(-3.96%)
Oct 11, 2021
5.690
5.700
4.680
4.800
18,713,154
-0.75(-13.51%)
Oct 08, 2021
3.750
5.734
3.670
5.550
54,053,668
+1.71(+44.53%)
Oct 07, 2021
3.940
3.970
3.610
3.840
23,880,220
-0.03(-0.78%)
Oct 06, 2021
3.990
4.120
3.490
3.870
202,981,520
+1.40(+56.68%)
Oct 05, 2021
2.590
2.600
2.460
2.470
205,400
-0.09(-3.52%)
Oct 04, 2021
2.600
2.660
2.560
2.560
150,549
-0.05(-1.92%)
Oct 01, 2021
2.660
2.660
2.560
2.610
147,019
-0.02(-0.76%)
Sep 30, 2021
2.750
2.800
2.610
2.630
234,247
-0.12(-4.36%)
Sep 29, 2021
2.900
2.912
2.750
2.750
284,852
-0.15(-5.17%)
Sep 28, 2021
2.980
3.030
2.900
2.900
125,072
-0.09(-3.01%)
Sep 27, 2021
2.940
3.030
2.940
2.990
154,720
+0.05(+1.70%)
Sep 24, 2021
2.930
3.000
2.910
2.940
103,851
+0.01(+0.34%)
Sep 23, 2021
2.960
2.980
2.905
2.930
148,982
+0.01(+0.34%)
Sep 22, 2021
3.000
3.083
2.920
2.920
170,158
-0.09(-2.99%)
Sep 21, 2021
2.970
3.070
2.970
3.010
83,736
+0.04(+1.35%)
Sep 20, 2021
3.030
3.100
2.970
2.970
155,981
-0.14(-4.50%)
Sep 17, 2021
3.120
3.180
3.010
3.110
271,974
+0.08(+2.64%)
Sep 16, 2021
3.090
3.130
2.950
3.030
105,216
+0.02(+0.66%)
Sep 15, 2021
3.270
3.350
2.990
3.010
272,678
-0.24(-7.38%)
Sep 14, 2021
3.280
3.329
3.220
3.250
115,642
-0.03(-0.91%)
Sep 13, 2021
3.300
3.350
3.230
3.280
123,764
-0.02(-0.61%)
Sep 10, 2021
3.320
3.350
3.230
3.300
107,602
-0.01(-0.30%)
Sep 09, 2021
3.320
3.400
3.290
3.310
65,629
-0.02(-0.60%)
Sep 08, 2021
3.310
3.340
3.210
3.330
184,440
-0.02(-0.60%)
Sep 07, 2021
3.360
3.390
3.272
3.350
144,882
+0.02(+0.60%)
Sep 03, 2021
3.600
3.600
3.290
3.330
203,256
-0.27(-7.50%)
Sep 02, 2021
3.490
3.630
3.410
3.600
258,625
+0.15(+4.35%)
Sep 01, 2021
3.260
3.470
3.260
3.450
128,747
+0.19(+5.83%)
Aug 31, 2021
3.250
3.350
3.150
3.260
262,170
+0.04(+1.24%)
Aug 30, 2021
3.080
3.560
3.070
3.220
428,059
+0.14(+4.55%)
Aug 27, 2021
3.140
3.240
3.080
3.080
112,669
-0.08(-2.53%)
Aug 26, 2021
3.260
3.350
3.140
3.160
239,569
-0.09(-2.77%)
Aug 25, 2021
3.150
3.270
3.100
3.250
202,424
+0.06(+1.88%)
Aug 24, 2021
3.030
3.290
3.030
3.190
312,709
+0.17(+5.63%)
Aug 23, 2021
2.900
3.070
2.900
3.020
166,073
+0.14(+4.86%)
Aug 20, 2021
2.830
2.940
2.820
2.880
166,528
+0.05(+1.77%)
Aug 19, 2021
3.000
3.020
2.820
2.830
157,381
-0.15(-5.03%)
Aug 18, 2021
2.900
3.140
2.867
2.980
399,197
+0.06(+2.05%)
Aug 17, 2021
2.870
2.930
2.820
2.920
200,534
+0.04(+1.39%)
Aug 16, 2021
2.920
2.980
2.850
2.880
296,838
-0.08(-2.70%)
Aug 13, 2021
3.000
3.090
2.910
2.960
201,844
+0.00(+0.00%)
Aug 12, 2021
3.060
3.085
2.820
2.960
505,766
-0.12(-3.90%)
Aug 11, 2021
3.180
3.180
3.070
3.080
254,955
-0.03(-0.96%)
Aug 10, 2021
3.510
3.550
3.100
3.110
415,064
-0.40(-11.40%)
Aug 09, 2021
3.320
3.560
3.240
3.510
526,040
+0.20(+6.04%)
Aug 06, 2021
3.150
3.340
3.150
3.310
294,659
+0.13(+4.09%)
Aug 05, 2021
3.285
3.285
3.130
3.180
222,570
+0.00(+0.00%)
Aug 04, 2021
3.280
3.400
3.180
3.180
236,857
-0.11(-3.34%)
Aug 03, 2021
3.350
3.400
3.200
3.290
162,179
-0.03(-0.90%)
Aug 02, 2021
3.170
3.350
3.160
3.320
166,071
+0.17(+5.40%)
Jul 30, 2021
3.190
3.256
3.110
3.150
166,247
-0.04(-1.25%)
Jul 29, 2021
3.260
3.300
3.170
3.190
188,304
-0.04(-1.24%)
Jul 28, 2021
3.210
3.250
3.120
3.230
124,084
+0.15(+4.87%)
Jul 27, 2021
3.150
3.165
3.040
3.080
204,165
-0.08(-2.53%)
Jul 26, 2021
3.130
3.240
3.100
3.160
363,019
+0.04(+1.28%)
Jul 23, 2021
3.280
3.300
3.100
3.120
630,105
-0.18(-5.45%)
Jul 22, 2021
3.430
3.450
3.280
3.300
306,807
-0.15(-4.35%)
Jul 21, 2021
3.450
3.550
3.420
3.450
217,819
-0.01(-0.29%)
Jul 20, 2021
3.350
3.470
3.330
3.460
216,792
+0.11(+3.28%)
Jul 19, 2021
3.390
3.430
3.260
3.350
293,512
-0.06(-1.76%)
Jul 16, 2021
3.490
3.514
3.370
3.410
225,880
-0.06(-1.73%)
Jul 15, 2021
3.500
3.555
3.380
3.470
341,083
-0.03(-0.86%)
Jul 14, 2021
3.680
3.700
3.500
3.500
335,140
-0.18(-4.89%)
Jul 13, 2021
3.800
3.850
3.660
3.680
313,609
-0.12(-3.16%)
Jul 12, 2021
3.930
3.935
3.760
3.800
251,878
-0.11(-2.81%)
Jul 09, 2021
3.850
3.940
3.740
3.910
230,777
+0.08(+2.09%)
Jul 08, 2021
3.700
3.890
3.600
3.830
381,009
+0.09(+2.41%)
Jul 07, 2021
3.920
3.920
3.695
3.740
447,436
-0.15(-3.86%)
Jul 06, 2021
4.110
4.120
3.820
3.890
577,139
-0.23(-5.58%)
Jul 02, 2021
4.090
4.190
3.880
4.120
448,631
+0.04(+0.98%)
Jul 01, 2021
4.210
4.220
4.025
4.080
490,288
-0.05(-1.21%)
Jun 30, 2021
4.120
4.190
3.960
4.130
512,445
-0.01(-0.24%)
Jun 29, 2021
4.380
4.380
4.100
4.140
446,861
-0.23(-5.26%)
Jun 28, 2021
4.410
4.550
4.360
4.370
400,576
+0.02(+0.46%)
Jun 25, 2021
4.450
4.580
4.330
4.350
4,084,326
-0.09(-2.03%)
Jun 24, 2021
4.380
4.530
4.350
4.440
402,970
+0.06(+1.37%)
Jun 23, 2021
4.240
4.470
4.240
4.380
338,255
+0.15(+3.55%)
Jun 22, 2021
4.430
4.490
4.210
4.230
332,873
-0.17(-3.86%)
Jun 21, 2021
4.530
4.610
4.350
4.400
292,665
-0.09(-2.00%)
Jun 18, 2021
4.590
4.630
4.370
4.490
665,229
-0.16(-3.44%)
Jun 17, 2021
4.800
4.810
4.620
4.650
246,341
-0.17(-3.53%)
Jun 16, 2021
4.710
4.890
4.660
4.820
373,429
+0.12(+2.55%)
Jun 15, 2021
4.720
4.740
4.516
4.700
353,512
+0.01(+0.21%)
Jun 14, 2021
4.730
4.790
4.610
4.690
235,043
-0.04(-0.85%)
Jun 11, 2021
4.860
4.930
4.680
4.730
347,392
-0.11(-2.27%)
Jun 10, 2021
4.710
4.890
4.668
4.840
266,292
+0.14(+2.98%)
Jun 09, 2021
4.650
4.900
4.610
4.700
365,598
+0.09(+1.95%)
Jun 08, 2021
4.470
4.680
4.350
4.610
646,770
+0.16(+3.60%)
Jun 07, 2021
4.330
4.500
4.230
4.450
497,295
+0.24(+5.70%)
Jun 04, 2021
4.220
4.290
4.190
4.210
234,442
-0.02(-0.47%)
Jun 03, 2021
4.250
4.280
4.150
4.230
256,870
-0.02(-0.47%)
Jun 02, 2021
4.110
4.286
4.113
4.250
368,768
+0.06(+1.43%)
Jun 01, 2021
4.300
4.320
4.125
4.190
1,195,702
-0.07(-1.64%)
May 28, 2021
4.230
4.420
4.230
4.260
221,800
+0.09(+2.16%)
May 27, 2021
4.200
4.350
4.150
4.170
633,566
-0.03(-0.71%)
May 26, 2021
4.040
4.210
4.030
4.200
388,167
+0.16(+3.96%)
May 25, 2021
4.150
4.230
4.010
4.040
387,480
-0.07(-1.70%)
May 24, 2021
4.270
4.270
4.090
4.110
271,370
-0.15(-3.52%)
May 21, 2021
4.040
4.270
4.030
4.260
586,296
+0.32(+8.12%)
May 20, 2021
4.390
4.421
3.900
3.940
1,893,921
-0.45(-10.25%)
May 19, 2021
4.540
4.590
4.300
4.390
220,039
-0.20(-4.36%)
May 18, 2021
4.550
4.720
4.460
4.590
260,714
+0.05(+1.10%)
May 17, 2021
4.490
4.580
4.380
4.540
369,771
-0.02(-0.44%)
May 14, 2021
4.320
4.580
4.290
4.560
355,153
+0.27(+6.29%)
May 13, 2021
4.490
4.640
4.220
4.290
355,789
-0.18(-4.03%)
May 12, 2021
4.300
4.720
4.270
4.470
390,406
+0.07(+1.59%)
May 11, 2021
4.000
4.505
3.960
4.400
560,653
+0.29(+7.06%)
May 10, 2021
4.280
4.320
3.890
4.110
722,270
-0.20(-4.64%)
May 07, 2021
4.380
4.470
4.210
4.310
321,694
-0.07(-1.60%)
May 06, 2021
4.280
4.390
4.210
4.380
582,575
+0.10(+2.34%)
May 05, 2021
4.490
4.570
4.210
4.280
418,832
-0.18(-4.04%)
May 04, 2021
4.610
4.630
4.270
4.460
738,047
-0.22(-4.70%)
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.