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
Century Therapeutics Inc
(NQ:
IPSC
)
3.280
-0.020 (-0.61%)
Streaming Delayed Price
Updated: 10:18 AM 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 30, 2024
3.000
3.070
2.855
2.910
166,629
-0.14(-4.59%)
Apr 29, 2024
2.880
3.450
2.880
3.050
102,231
+0.17(+5.90%)
Apr 26, 2024
3.220
3.250
2.820
2.880
161,095
-0.27(-8.57%)
Apr 25, 2024
2.880
3.180
2.850
3.150
116,059
+0.19(+6.42%)
Apr 24, 2024
3.120
3.220
2.790
2.960
134,089
-0.17(-5.43%)
Apr 23, 2024
3.090
3.565
2.960
3.130
75,350
+0.08(+2.62%)
Apr 22, 2024
3.100
3.370
2.980
3.050
65,688
-0.04(-1.29%)
Apr 19, 2024
2.990
3.200
2.905
3.090
112,750
+0.11(+3.87%)
Apr 18, 2024
2.860
3.050
2.750
2.975
145,448
+0.14(+4.75%)
Apr 17, 2024
3.210
3.215
2.820
2.840
179,248
-0.30(-9.55%)
Apr 16, 2024
3.630
3.630
2.985
3.140
320,558
-0.53(-14.44%)
Apr 15, 2024
3.920
3.990
3.625
3.670
42,071
-0.24(-6.14%)
Apr 12, 2024
4.010
4.070
3.639
3.910
115,200
-0.14(-3.46%)
Apr 11, 2024
3.970
4.428
3.800
4.050
248,594
+0.27(+7.14%)
Apr 10, 2024
3.910
4.000
3.600
3.780
94,887
-0.23(-5.74%)
Apr 09, 2024
3.720
4.050
3.680
4.010
79,877
+0.23(+6.08%)
Apr 08, 2024
3.670
3.839
3.510
3.780
212,083
+0.15(+4.13%)
Apr 05, 2024
3.630
3.750
3.570
3.630
27,552
-0.01(-0.27%)
Apr 04, 2024
3.700
3.866
3.630
3.640
72,538
-0.06(-1.62%)
Apr 03, 2024
3.730
3.860
3.600
3.700
92,414
-0.09(-2.37%)
Apr 02, 2024
3.840
3.940
3.740
3.790
117,581
-0.26(-6.42%)
Apr 01, 2024
4.190
4.320
4.010
4.050
82,638
-0.13(-3.11%)
Mar 28, 2024
4.390
4.390
4.050
4.180
173,391
-0.09(-2.11%)
Mar 27, 2024
3.860
4.390
3.860
4.270
255,975
+0.29(+7.29%)
Mar 26, 2024
4.060
4.060
3.930
3.980
93,307
-0.03(-0.75%)
Mar 25, 2024
4.430
4.500
4.000
4.010
206,306
-0.42(-9.48%)
Mar 22, 2024
4.780
4.780
4.400
4.430
108,458
-0.35(-7.32%)
Mar 21, 2024
5.050
5.239
4.750
4.780
102,667
-0.23(-4.59%)
Mar 20, 2024
4.800
5.200
4.730
5.010
86,453
+0.21(+4.37%)
Mar 19, 2024
4.810
4.870
4.530
4.800
92,203
+0.05(+1.05%)
Mar 18, 2024
4.990
5.124
4.750
4.750
67,863
-0.25(-5.00%)
Mar 15, 2024
4.810
5.045
4.810
5.000
262,396
+0.49(+10.86%)
Mar 14, 2024
4.840
4.840
4.340
4.510
137,631
-0.35(-7.20%)
Mar 13, 2024
4.750
4.895
4.680
4.860
105,222
+0.11(+2.32%)
Mar 12, 2024
5.290
5.290
4.610
4.750
128,782
-0.41(-7.95%)
Mar 11, 2024
5.270
5.390
4.960
5.160
146,384
-0.08(-1.53%)
Mar 08, 2024
5.410
5.510
5.030
5.240
134,380
-0.08(-1.41%)
Mar 07, 2024
5.000
5.500
4.800
5.315
232,668
+0.32(+6.30%)
Mar 06, 2024
4.360
5.070
4.355
5.000
285,681
+0.75(+17.65%)
Mar 05, 2024
4.060
4.339
4.060
4.250
85,484
+0.15(+3.66%)
Mar 04, 2024
4.010
4.185
3.915
4.100
109,548
+0.14(+3.54%)
Mar 01, 2024
3.660
4.000
3.540
3.960
168,110
+0.29(+7.90%)
Feb 29, 2024
3.500
3.760
3.449
3.670
103,449
+0.20(+5.76%)
Feb 28, 2024
3.810
3.890
3.460
3.470
80,780
-0.33(-8.68%)
Feb 27, 2024
3.570
3.920
3.540
3.800
137,566
+0.09(+2.43%)
Feb 26, 2024
3.840
3.840
3.650
3.710
55,409
-0.13(-3.39%)
Feb 23, 2024
3.960
3.960
3.580
3.840
119,598
-0.10(-2.66%)
Feb 22, 2024
4.110
4.270
3.930
3.945
79,822
-0.22(-5.17%)
Feb 21, 2024
4.610
4.610
4.015
4.160
4,177,183
-0.45(-9.76%)
Feb 20, 2024
4.660
4.752
4.561
4.610
74,383
-0.09(-1.91%)
Feb 16, 2024
4.680
4.880
4.680
4.700
108,670
-0.01(-0.21%)
Feb 15, 2024
4.560
4.730
4.400
4.710
124,374
+0.22(+4.90%)
Feb 14, 2024
4.530
4.530
4.380
4.490
67,119
+0.06(+1.35%)
Feb 13, 2024
4.500
4.690
4.330
4.430
151,278
-0.23(-4.94%)
Feb 12, 2024
4.320
4.730
4.110
4.660
227,382
+0.36(+8.37%)
Feb 09, 2024
4.400
4.480
4.110
4.300
170,028
-0.15(-3.37%)
Feb 08, 2024
4.490
4.570
4.400
4.450
202,769
-0.11(-2.41%)
Feb 07, 2024
4.470
4.650
4.340
4.560
192,357
+0.01(+0.22%)
Feb 06, 2024
4.010
4.700
3.970
4.550
278,615
+0.51(+12.62%)
Feb 05, 2024
3.960
4.310
3.720
4.040
291,629
+0.05(+1.25%)
Feb 02, 2024
4.200
4.245
3.930
3.990
456,438
-0.24(-5.67%)
Feb 01, 2024
4.220
4.680
4.180
4.230
225,536
-0.05(-1.17%)
Jan 31, 2024
4.300
4.450
4.090
4.280
532,789
-0.09(-2.06%)
Jan 30, 2024
4.210
4.420
4.130
4.370
131,963
+0.08(+1.86%)
Jan 29, 2024
4.150
4.320
4.030
4.290
137,400
+0.07(+1.66%)
Jan 26, 2024
4.310
4.335
4.160
4.220
69,975
-0.11(-2.54%)
Jan 25, 2024
4.160
4.455
4.120
4.330
136,669
+0.20(+4.84%)
Jan 24, 2024
4.110
4.360
3.910
4.130
106,162
+0.03(+0.73%)
Jan 23, 2024
4.130
4.180
3.900
4.100
150,260
-0.02(-0.49%)
Jan 22, 2024
3.810
4.160
3.800
4.120
175,231
+0.29(+7.57%)
Jan 19, 2024
3.840
3.880
3.760
3.830
81,655
-0.03(-0.78%)
Jan 18, 2024
3.850
3.950
3.760
3.860
139,105
+0.06(+1.58%)
Jan 17, 2024
3.540
3.890
3.500
3.800
156,090
+0.13(+3.54%)
Jan 16, 2024
3.810
3.930
3.634
3.670
114,090
-0.17(-4.43%)
Jan 12, 2024
4.000
4.040
3.650
3.840
123,699
-0.21(-5.19%)
Jan 11, 2024
3.900
4.160
3.700
4.050
144,981
+0.10(+2.53%)
Jan 10, 2024
3.660
3.990
3.530
3.950
187,290
+0.31(+8.52%)
Jan 09, 2024
3.580
3.890
3.410
3.640
159,195
+0.07(+1.96%)
Jan 08, 2024
3.180
3.610
3.100
3.570
84,092
+0.38(+11.91%)
Jan 05, 2024
3.260
3.350
3.160
3.190
101,164
-0.11(-3.33%)
Jan 04, 2024
3.270
3.340
3.210
3.300
102,556
-0.03(-0.90%)
Jan 03, 2024
3.630
3.740
3.270
3.330
195,569
-0.31(-8.52%)
Jan 02, 2024
3.310
3.750
3.240
3.640
228,188
+0.32(+9.64%)
Dec 29, 2023
3.140
3.359
3.120
3.320
182,232
+0.22(+7.10%)
Dec 28, 2023
3.010
3.160
2.990
3.100
112,913
+0.06(+1.97%)
Dec 27, 2023
2.920
3.070
2.880
3.040
83,150
+0.16(+5.56%)
Dec 26, 2023
2.530
2.920
2.490
2.880
191,249
+0.46(+19.01%)
Dec 22, 2023
2.340
2.460
2.310
2.420
150,343
+0.09(+3.86%)
Dec 21, 2023
2.370
2.450
2.260
2.330
72,865
+0.01(+0.43%)
Dec 20, 2023
2.380
2.585
2.280
2.320
221,695
-0.08(-3.33%)
Dec 19, 2023
2.540
2.659
2.303
2.400
194,441
-0.15(-5.88%)
Dec 18, 2023
2.920
3.010
2.512
2.550
295,321
-0.36(-12.37%)
Dec 15, 2023
2.750
3.030
2.650
2.910
456,509
+0.21(+7.78%)
Dec 14, 2023
2.660
2.770
2.580
2.700
133,909
+0.04(+1.50%)
Dec 13, 2023
2.690
2.700
2.410
2.660
149,295
+0.03(+1.14%)
Dec 12, 2023
2.350
2.700
2.260
2.630
165,394
+0.28(+11.91%)
Dec 11, 2023
2.380
2.442
2.140
2.350
234,499
-0.03(-1.26%)
Dec 08, 2023
2.380
2.410
2.160
2.380
178,050
+0.05(+2.15%)
Dec 07, 2023
2.190
2.400
2.070
2.330
254,774
+0.18(+8.37%)
Dec 06, 2023
1.710
2.290
1.600
2.150
1,144,833
+0.57(+36.08%)
Dec 05, 2023
1.620
1.760
1.570
1.580
154,039
-0.03(-1.86%)
Dec 04, 2023
1.390
1.670
1.380
1.610
135,960
+0.19(+13.38%)
Dec 01, 2023
1.380
1.440
1.380
1.420
99,117
+0.05(+3.65%)
Nov 30, 2023
1.430
1.450
1.330
1.370
100,919
-0.05(-3.52%)
Nov 29, 2023
1.480
1.535
1.380
1.420
65,760
-0.04(-2.74%)
Nov 28, 2023
1.440
1.490
1.370
1.460
89,191
+0.02(+1.39%)
Nov 27, 2023
1.480
1.480
1.430
1.440
24,027
-0.05(-3.36%)
Nov 24, 2023
1.540
1.540
1.470
1.490
43,551
-0.06(-3.87%)
Nov 22, 2023
1.390
1.570
1.370
1.550
143,794
+0.16(+11.51%)
Nov 21, 2023
1.440
1.457
1.370
1.390
42,610
-0.04(-2.80%)
Nov 20, 2023
1.410
1.500
1.360
1.430
192,967
+0.05(+3.62%)
Nov 17, 2023
1.330
1.490
1.330
1.380
193,428
+0.05(+3.76%)
Nov 16, 2023
1.290
1.370
1.290
1.330
95,273
+0.03(+2.31%)
Nov 15, 2023
1.310
1.380
1.290
1.300
188,005
-0.01(-0.76%)
Nov 14, 2023
1.320
1.400
1.290
1.310
176,908
+0.03(+2.34%)
Nov 13, 2023
1.350
1.390
1.280
1.280
122,889
-0.01(-0.78%)
Nov 10, 2023
1.450
1.450
1.280
1.290
176,304
-0.10(-7.19%)
Nov 09, 2023
1.520
1.680
1.360
1.390
214,992
-0.21(-13.13%)
Nov 08, 2023
1.730
1.820
1.550
1.600
105,849
-0.10(-5.88%)
Nov 07, 2023
1.760
1.860
1.640
1.700
234,583
-0.06(-3.41%)
Nov 06, 2023
1.740
1.790
1.680
1.760
193,925
+0.00(+0.00%)
Nov 03, 2023
1.550
1.780
1.550
1.760
386,343
+0.23(+15.03%)
Nov 02, 2023
1.550
1.650
1.510
1.530
315,094
+0.04(+2.68%)
Nov 01, 2023
1.570
1.600
1.470
1.490
77,142
-0.04(-2.61%)
Oct 31, 2023
1.350
1.580
1.280
1.530
360,354
+0.19(+14.18%)
Oct 30, 2023
1.480
1.490
1.310
1.340
305,744
-0.09(-6.29%)
Oct 27, 2023
1.500
1.500
1.420
1.430
45,309
-0.04(-2.72%)
Oct 26, 2023
1.540
1.550
1.450
1.470
68,212
-0.01(-0.68%)
Oct 25, 2023
1.480
1.590
1.440
1.480
114,034
+0.03(+2.07%)
Oct 24, 2023
1.530
1.550
1.450
1.450
59,029
-0.02(-1.36%)
Oct 23, 2023
1.560
1.560
1.450
1.470
78,056
-0.01(-0.68%)
Oct 20, 2023
1.500
1.600
1.450
1.480
84,827
-0.02(-1.00%)
Oct 19, 2023
1.570
1.590
1.490
1.495
596,154
-0.05(-3.55%)
Oct 18, 2023
1.630
1.635
1.520
1.550
105,587
-0.07(-4.32%)
Oct 17, 2023
1.690
1.690
1.590
1.620
251,184
-0.04(-2.41%)
Oct 16, 2023
1.660
1.700
1.590
1.660
147,836
+0.02(+1.53%)
Oct 13, 2023
1.600
1.690
1.580
1.635
119,888
-0.01(-0.91%)
Oct 12, 2023
1.660
1.690
1.610
1.650
63,405
+0.01(+0.61%)
Oct 11, 2023
1.650
1.730
1.610
1.640
61,053
-0.03(-1.80%)
Oct 10, 2023
1.650
1.720
1.630
1.670
123,083
-0.01(-0.60%)
Oct 09, 2023
1.610
1.720
1.610
1.680
82,451
+0.03(+1.82%)
Oct 06, 2023
1.700
1.720
1.630
1.650
111,932
-0.05(-2.94%)
Oct 05, 2023
1.720
1.810
1.670
1.700
124,851
-0.08(-4.49%)
Oct 04, 2023
1.740
1.840
1.630
1.780
115,270
+0.03(+1.71%)
Oct 03, 2023
1.890
1.900
1.730
1.750
56,622
-0.14(-7.41%)
Oct 02, 2023
1.970
2.000
1.870
1.890
81,714
-0.11(-5.50%)
Sep 29, 2023
1.990
2.040
1.950
2.000
97,498
-0.02(-0.99%)
Sep 28, 2023
2.030
2.070
2.000
2.020
41,644
+0.00(+0.00%)
Sep 27, 2023
2.060
2.080
2.000
2.020
56,442
-0.01(-0.49%)
Sep 26, 2023
2.110
2.160
2.000
2.030
97,568
-0.07(-3.33%)
Sep 25, 2023
2.160
2.120
2.050
2.100
81,727
-0.07(-3.23%)
Sep 22, 2023
2.160
2.270
2.100
2.170
103,424
+0.00(+0.00%)
Sep 21, 2023
2.230
2.240
2.160
2.170
112,840
-0.07(-3.13%)
Sep 20, 2023
2.230
2.290
2.210
2.240
42,065
+0.01(+0.45%)
Sep 19, 2023
2.240
2.400
2.200
2.230
84,512
-0.01(-0.45%)
Sep 18, 2023
2.270
2.330
2.200
2.240
78,114
-0.01(-0.44%)
Sep 15, 2023
2.290
2.390
2.220
2.250
157,599
-0.04(-1.75%)
Sep 14, 2023
2.460
2.460
2.240
2.290
59,914
+0.01(+0.44%)
Sep 13, 2023
2.425
2.425
2.250
2.280
75,366
-0.05(-2.15%)
Sep 12, 2023
2.430
2.467
2.300
2.330
49,196
-0.03(-1.27%)
Sep 11, 2023
2.360
2.420
2.307
2.360
54,308
+0.01(+0.43%)
Sep 08, 2023
2.310
2.440
2.310
2.350
77,078
-0.01(-0.42%)
Sep 07, 2023
2.450
2.450
2.320
2.360
103,024
-0.08(-3.28%)
Sep 06, 2023
2.390
2.480
2.337
2.440
44,907
+0.03(+1.24%)
Sep 05, 2023
2.480
2.530
2.280
2.410
120,109
-0.06(-2.43%)
Sep 01, 2023
2.500
2.530
2.440
2.470
122,489
-0.01(-0.40%)
Aug 31, 2023
2.410
2.490
2.410
2.480
129,085
+0.04(+1.64%)
Aug 30, 2023
2.420
2.575
2.360
2.440
79,974
+0.02(+0.83%)
Aug 29, 2023
2.530
2.590
2.360
2.420
78,453
-0.09(-3.59%)
Aug 28, 2023
2.530
2.600
2.410
2.510
121,740
+0.12(+5.02%)
Aug 25, 2023
2.390
2.500
2.280
2.390
221,722
-0.01(-0.42%)
Aug 24, 2023
2.540
2.589
2.380
2.400
168,882
-0.17(-6.61%)
Aug 23, 2023
2.570
2.680
2.530
2.570
100,474
+0.04(+1.58%)
Aug 22, 2023
2.580
2.750
2.500
2.530
201,648
-0.05(-1.94%)
Aug 21, 2023
2.700
2.745
2.510
2.580
198,393
-0.12(-4.44%)
Aug 18, 2023
2.690
2.770
2.650
2.700
65,312
-0.01(-0.37%)
Aug 17, 2023
2.730
2.749
2.680
2.710
41,618
+0.00(+0.00%)
Aug 16, 2023
2.710
2.770
2.680
2.710
57,477
-0.03(-1.09%)
Aug 15, 2023
2.700
2.790
2.690
2.740
89,343
-0.03(-1.08%)
Aug 14, 2023
2.770
2.890
2.700
2.770
45,103
-0.03(-1.07%)
Aug 11, 2023
2.700
2.860
2.700
2.800
82,687
+0.09(+3.32%)
Aug 10, 2023
2.870
2.900
2.680
2.710
84,881
-0.14(-4.91%)
Aug 09, 2023
2.870
2.890
2.820
2.850
60,049
-0.05(-1.72%)
Aug 08, 2023
2.980
2.980
2.820
2.900
82,968
-0.05(-1.69%)
Aug 07, 2023
3.000
3.000
2.900
2.950
67,888
-0.05(-1.83%)
Aug 04, 2023
3.080
3.100
2.995
3.005
38,026
-0.04(-1.48%)
Aug 03, 2023
3.000
3.130
2.955
3.050
49,754
+0.02(+0.66%)
Aug 02, 2023
3.010
3.080
2.971
3.030
57,063
+0.01(+0.33%)
Aug 01, 2023
3.000
3.090
3.000
3.020
58,364
-0.03(-0.98%)
Jul 31, 2023
3.020
3.145
2.975
3.050
32,116
+0.04(+1.33%)
Jul 28, 2023
3.050
3.050
3.000
3.010
21,378
+0.01(+0.33%)
Jul 27, 2023
3.080
3.080
2.980
3.000
84,646
-0.05(-1.64%)
Jul 26, 2023
3.080
3.120
3.000
3.050
23,771
-0.01(-0.33%)
Jul 25, 2023
3.140
3.154
3.020
3.060
55,229
-0.11(-3.47%)
Jul 24, 2023
3.160
3.220
3.000
3.170
75,184
+0.05(+1.60%)
Jul 21, 2023
3.240
3.240
3.050
3.120
48,780
-0.11(-3.41%)
Jul 20, 2023
2.990
3.250
2.990
3.230
79,338
+0.24(+8.03%)
Jul 19, 2023
3.090
3.125
2.970
2.990
58,907
-0.06(-1.97%)
Jul 18, 2023
2.960
3.155
2.910
3.050
39,483
+0.08(+2.69%)
Jul 17, 2023
3.010
3.150
2.960
2.970
47,738
-0.04(-1.49%)
Jul 14, 2023
3.100
3.140
2.970
3.015
55,097
-0.08(-2.74%)
Jul 13, 2023
3.063
3.144
3.050
3.100
131,182
+0.09(+2.99%)
Jul 12, 2023
2.960
3.090
2.910
3.010
76,607
+0.10(+3.44%)
Jul 11, 2023
2.870
2.980
2.860
2.910
59,407
+0.03(+1.04%)
Jul 10, 2023
2.870
2.930
2.820
2.880
75,382
+0.04(+1.41%)
Jul 07, 2023
3.000
3.185
2.820
2.840
191,701
-0.15(-5.02%)
Jul 06, 2023
2.990
3.080
2.970
2.990
134,713
-0.01(-0.33%)
Jul 05, 2023
3.080
3.150
2.920
3.000
154,446
-0.14(-4.46%)
Jul 03, 2023
3.200
3.220
3.000
3.140
44,248
-0.02(-0.63%)
Jun 30, 2023
3.200
3.200
3.140
3.160
138,740
-0.02(-0.63%)
Jun 29, 2023
3.140
3.220
3.100
3.180
128,789
+0.03(+0.95%)
Jun 28, 2023
3.230
3.260
3.120
3.150
158,451
-0.04(-1.25%)
Jun 27, 2023
3.320
3.400
3.150
3.190
136,850
-0.21(-6.18%)
Jun 26, 2023
3.370
3.420
3.280
3.400
90,923
+0.00(+0.00%)
Jun 23, 2023
3.510
3.510
3.200
3.400
682,649
-0.13(-3.68%)
Jun 22, 2023
3.510
3.590
3.440
3.530
178,754
+0.02(+0.57%)
Jun 21, 2023
3.440
3.590
3.410
3.510
101,433
+0.04(+1.15%)
Jun 20, 2023
3.210
3.570
3.110
3.470
243,625
+0.27(+8.44%)
Jun 16, 2023
3.350
3.350
3.140
3.200
147,605
-0.05(-1.54%)
Jun 15, 2023
3.280
3.290
3.220
3.250
43,634
+0.02(+0.62%)
May 08, 2023
3.170
3.340
3.080
3.230
88,847
+0.13(+4.19%)
May 05, 2023
3.120
3.173
3.040
3.100
52,285
+0.00(+0.00%)
May 04, 2023
3.170
3.170
3.050
3.100
93,433
-0.10(-3.13%)
May 03, 2023
3.150
3.310
3.120
3.200
60,713
+0.08(+2.56%)
May 02, 2023
3.250
3.250
3.110
3.120
46,703
-0.09(-2.80%)
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.