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
Achieve Life Sciences Inc
(NQ:
ACHV
)
5.220
-0.040 (-0.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2021
11.00
11.16
10.79
10.79
18,400
-0.27(-2.44%)
Apr 29, 2021
11.21
11.26
10.83
11.06
49,508
-0.08(-0.72%)
Apr 28, 2021
11.19
11.35
11.02
11.14
56,986
-0.16(-1.42%)
Apr 27, 2021
11.55
11.75
11.19
11.30
49,908
-0.20(-1.74%)
Apr 26, 2021
10.97
11.57
10.78
11.50
46,393
+0.54(+4.93%)
Apr 23, 2021
10.87
11.24
10.54
10.96
76,600
+0.13(+1.20%)
Apr 22, 2021
10.15
11.23
10.15
10.83
104,453
+0.68(+6.70%)
Apr 21, 2021
9.670
10.36
9.470
10.15
44,274
+0.45(+4.64%)
Apr 20, 2021
10.10
10.29
9.387
9.700
47,409
-0.39(-3.87%)
Apr 19, 2021
9.790
10.34
9.508
10.09
103,797
+0.16(+1.61%)
Apr 16, 2021
10.35
10.49
9.640
9.930
134,900
-0.30(-2.93%)
Apr 15, 2021
10.09
10.63
10.05
10.23
61,415
-0.26(-2.48%)
Apr 14, 2021
10.83
11.37
10.29
10.49
111,902
-0.23(-2.15%)
Apr 13, 2021
11.09
11.28
10.63
10.72
75,263
-0.36(-3.25%)
Apr 12, 2021
11.34
11.44
10.76
11.08
39,272
-0.32(-2.81%)
Apr 09, 2021
11.21
11.72
11.21
11.40
39,800
+0.15(+1.33%)
Apr 08, 2021
11.33
11.52
11.00
11.25
24,179
+0.04(+0.36%)
Apr 07, 2021
11.26
11.67
11.05
11.21
43,570
+0.05(+0.45%)
Apr 06, 2021
11.28
11.46
10.95
11.16
56,687
+0.03(+0.27%)
Apr 05, 2021
11.74
11.74
10.94
11.13
44,412
-0.42(-3.64%)
Apr 01, 2021
11.70
11.78
11.35
11.55
30,200
-0.03(-0.26%)
Mar 31, 2021
10.87
11.67
10.87
11.58
68,639
+0.73(+6.73%)
Mar 30, 2021
11.23
11.23
10.63
10.85
61,447
-0.35(-3.12%)
Mar 29, 2021
11.70
11.81
11.07
11.20
43,282
-0.64(-5.41%)
Mar 26, 2021
12.16
12.35
11.61
11.84
29,500
-0.13(-1.09%)
Mar 25, 2021
12.05
12.30
11.50
11.97
48,804
+0.16(+1.35%)
Mar 24, 2021
12.14
12.47
11.81
11.81
71,349
-0.39(-3.20%)
Mar 23, 2021
12.58
12.58
11.80
12.20
106,035
-0.44(-3.48%)
Mar 22, 2021
12.33
12.64
12.08
12.64
85,363
+0.35(+2.85%)
Mar 19, 2021
12.54
12.88
12.15
12.29
114,300
-0.43(-3.38%)
Mar 18, 2021
12.08
12.95
12.01
12.72
201,334
+0.26(+2.09%)
Mar 17, 2021
11.45
12.47
11.35
12.46
107,241
+0.77(+6.59%)
Mar 16, 2021
12.18
12.37
11.35
11.69
81,759
-0.41(-3.39%)
Mar 15, 2021
12.42
12.87
11.51
12.10
147,000
+0.45(+3.86%)
Mar 12, 2021
11.42
11.77
11.22
11.65
223,400
-0.45(-3.72%)
Mar 11, 2021
11.92
12.60
11.92
12.10
106,903
+0.36(+3.07%)
Mar 10, 2021
11.67
12.19
11.55
11.74
70,785
-0.03(-0.25%)
Mar 09, 2021
11.78
12.18
11.51
11.77
81,952
+0.01(+0.09%)
Mar 08, 2021
10.62
11.76
10.40
11.76
182,559
+1.17(+11.05%)
Mar 05, 2021
10.55
10.82
9.180
10.59
235,800
+0.15(+1.44%)
Mar 04, 2021
11.18
11.50
10.15
10.44
168,120
-1.01(-8.82%)
Mar 03, 2021
11.25
11.59
10.59
11.45
238,721
+0.20(+1.78%)
Mar 02, 2021
11.55
11.65
11.17
11.25
136,511
-0.37(-3.18%)
Mar 01, 2021
11.77
12.24
11.43
11.62
76,886
+0.20(+1.75%)
Feb 26, 2021
12.10
12.17
11.14
11.42
263,700
-0.80(-6.55%)
Feb 25, 2021
12.53
13.11
11.64
12.22
254,480
-0.47(-3.70%)
Feb 24, 2021
12.44
13.30
12.33
12.69
127,638
+0.49(+4.02%)
Feb 23, 2021
13.00
13.00
11.30
12.20
304,083
-1.60(-11.59%)
Feb 22, 2021
14.08
14.39
13.40
13.80
105,285
-0.32(-2.27%)
Feb 19, 2021
13.75
14.39
13.73
14.12
79,800
+0.53(+3.90%)
Feb 18, 2021
14.60
14.64
13.41
13.59
209,451
-1.22(-8.24%)
Feb 17, 2021
14.85
15.16
14.53
14.81
99,130
-0.35(-2.31%)
Feb 16, 2021
15.85
16.10
14.98
15.16
137,673
-0.61(-3.87%)
Feb 12, 2021
14.51
15.83
14.15
15.77
185,700
+1.22(+8.38%)
Feb 11, 2021
14.40
15.26
14.10
14.55
115,301
+0.18(+1.25%)
Feb 10, 2021
15.07
15.45
13.18
14.37
262,965
-0.74(-4.90%)
Feb 09, 2021
14.99
15.99
14.81
15.11
207,317
+0.41(+2.79%)
Feb 08, 2021
14.01
15.40
13.60
14.70
312,713
+1.04(+7.61%)
Feb 05, 2021
13.99
13.99
13.20
13.66
171,100
-0.29(-2.08%)
Feb 04, 2021
13.77
14.18
13.41
13.95
220,554
+0.25(+1.82%)
Feb 03, 2021
12.55
13.95
12.55
13.70
279,098
+0.94(+7.37%)
Feb 02, 2021
12.19
12.98
11.86
12.76
240,966
+0.67(+5.54%)
Feb 01, 2021
12.20
12.48
11.80
12.09
162,737
-0.11(-0.90%)
Jan 29, 2021
11.79
12.60
11.60
12.20
245,600
+0.62(+5.35%)
Jan 28, 2021
12.00
12.84
11.33
11.58
276,782
-0.45(-3.74%)
Jan 27, 2021
12.75
12.99
11.92
12.03
384,945
-1.06(-8.10%)
Jan 26, 2021
12.89
13.45
12.32
13.09
398,261
+0.43(+3.40%)
Jan 25, 2021
12.03
13.54
12.00
12.66
616,148
+0.88(+7.47%)
Jan 22, 2021
12.15
12.31
10.91
11.78
1,096,600
-0.77(-6.14%)
Jan 21, 2021
10.30
15.20
9.900
12.55
5,948,128
+2.13(+20.44%)
Jan 20, 2021
10.01
10.50
9.690
10.42
338,241
+0.36(+3.58%)
Jan 19, 2021
9.830
10.14
9.620
10.06
274,080
+0.31(+3.18%)
Jan 15, 2021
9.100
9.970
9.100
9.750
388,500
+0.66(+7.26%)
Jan 14, 2021
9.050
9.300
9.030
9.090
209,931
+0.06(+0.66%)
Jan 13, 2021
9.100
9.160
8.800
9.030
116,961
-0.01(-0.11%)
Jan 12, 2021
9.300
9.300
8.900
9.040
122,175
-0.09(-0.99%)
Jan 11, 2021
8.760
9.250
8.590
9.130
245,183
+0.32(+3.63%)
Jan 08, 2021
8.620
9.070
8.600
8.810
277,300
+0.20(+2.32%)
Jan 07, 2021
8.020
8.750
8.000
8.610
249,207
+0.71(+8.99%)
Jan 06, 2021
8.110
8.300
7.790
7.900
176,643
-0.17(-2.11%)
Jan 05, 2021
7.940
8.180
7.910
8.070
108,517
+0.17(+2.15%)
Jan 04, 2021
8.120
8.150
7.710
7.900
110,011
-0.20(-2.47%)
Dec 31, 2020
8.100
8.100
8.100
108,316
-0.10(-1.22%)
Dec 30, 2020
7.880
8.280
7.880
8.200
108,316
+0.33(+4.19%)
Dec 29, 2020
8.140
8.304
7.690
7.870
173,104
-0.27(-3.32%)
Dec 28, 2020
8.220
8.590
8.020
8.140
259,854
+0.16(+2.01%)
Dec 24, 2020
8.060
8.090
7.760
7.980
77,300
-0.08(-0.99%)
Dec 23, 2020
7.690
8.249
7.690
8.060
206,048
+0.45(+5.91%)
Dec 22, 2020
7.830
7.950
7.610
7.610
155,068
-0.16(-2.06%)
Dec 21, 2020
7.500
7.810
7.320
7.770
153,612
+0.31(+4.16%)
Dec 18, 2020
7.750
7.820
7.450
7.460
191,800
-0.16(-2.10%)
Dec 17, 2020
7.950
8.006
7.610
7.620
162,590
-0.32(-4.03%)
Dec 16, 2020
7.900
8.180
7.700
7.940
149,477
+0.04(+0.51%)
Dec 15, 2020
7.920
7.990
7.730
7.900
136,052
+0.04(+0.51%)
Dec 14, 2020
7.710
7.910
7.600
7.860
143,897
+0.17(+2.21%)
Dec 11, 2020
7.650
7.820
7.500
7.690
131,300
+0.01(+0.13%)
Dec 10, 2020
7.630
7.770
7.430
7.680
142,689
+0.01(+0.13%)
Dec 09, 2020
7.840
7.890
7.450
7.670
280,584
-0.09(-1.16%)
Dec 08, 2020
7.660
7.820
7.570
7.760
308,061
+0.13(+1.70%)
Dec 07, 2020
7.300
7.800
7.280
7.630
595,909
+0.39(+5.39%)
Dec 04, 2020
7.250
7.390
7.130
7.240
437,500
+0.06(+0.84%)
Dec 03, 2020
7.450
7.450
7.150
7.180
1,573,062
-0.41(-5.40%)
Dec 02, 2020
8.400
8.490
7.520
7.590
548,224
-1.00(-11.64%)
Dec 01, 2020
8.640
8.640
8.180
8.590
175,531
-0.03(-0.35%)
Nov 30, 2020
8.800
8.950
8.400
8.620
194,774
-0.48(-5.27%)
Nov 27, 2020
9.100
9.480
8.830
9.100
65,500
+0.03(+0.33%)
Nov 25, 2020
8.800
9.271
8.800
9.070
40,800
+0.14(+1.57%)
Nov 24, 2020
9.260
9.340
8.780
8.930
68,821
-0.34(-3.67%)
Nov 23, 2020
9.190
9.500
8.870
9.270
125,979
+0.19(+2.09%)
Nov 20, 2020
8.960
9.165
8.550
9.080
189,600
+0.08(+0.89%)
Nov 19, 2020
9.250
9.460
8.560
9.000
158,922
-0.25(-2.70%)
Nov 18, 2020
9.310
9.840
9.240
9.250
183,169
-0.10(-1.07%)
Nov 17, 2020
10.20
10.24
9.010
9.350
433,744
-1.01(-9.75%)
Nov 16, 2020
9.010
10.50
8.900
10.36
1,463,987
+0.65(+6.69%)
Nov 13, 2020
9.150
10.22
8.904
9.710
379,700
+0.67(+7.41%)
Nov 12, 2020
9.250
9.800
8.710
9.040
193,221
-0.40(-4.24%)
Nov 11, 2020
8.620
10.40
8.560
9.440
1,188,547
+0.82(+9.51%)
Nov 10, 2020
7.990
8.660
7.780
8.620
77,312
+0.62(+7.75%)
Nov 09, 2020
8.370
8.610
7.920
8.000
60,533
-0.21(-2.56%)
Nov 06, 2020
8.460
8.628
8.190
8.210
40,800
-0.34(-3.98%)
Nov 05, 2020
8.220
8.830
8.050
8.550
72,172
+0.43(+5.30%)
Nov 04, 2020
8.100
8.400
8.070
8.120
29,532
+0.03(+0.37%)
Nov 03, 2020
8.070
8.150
7.970
8.090
24,682
+0.20(+2.53%)
Nov 02, 2020
7.860
8.280
7.800
7.890
57,022
+0.03(+0.38%)
Oct 30, 2020
7.940
8.086
7.660
7.860
60,100
-0.31(-3.79%)
Oct 29, 2020
8.130
8.320
7.840
8.170
34,436
-0.01(-0.12%)
Oct 28, 2020
8.000
8.230
7.740
8.180
48,409
+0.00(+0.00%)
Oct 27, 2020
8.380
8.500
8.030
8.180
48,075
-0.18(-2.15%)
Oct 26, 2020
8.520
8.850
8.250
8.360
40,912
-0.50(-5.64%)
Oct 23, 2020
9.100
9.100
8.760
8.860
21,800
-0.12(-1.34%)
Oct 22, 2020
8.680
9.090
8.680
8.980
36,164
+0.23(+2.63%)
Oct 21, 2020
8.430
9.130
8.400
8.750
55,563
+0.30(+3.55%)
Oct 20, 2020
8.410
8.500
8.250
8.450
45,696
-0.06(-0.71%)
Oct 19, 2020
8.940
9.090
8.470
8.510
61,165
-0.39(-4.38%)
Oct 16, 2020
8.750
9.130
8.610
8.900
48,500
+0.13(+1.48%)
Oct 15, 2020
8.700
8.950
8.700
8.770
43,753
-0.15(-1.68%)
Oct 14, 2020
9.280
9.490
8.840
8.920
84,044
-0.38(-4.09%)
Oct 13, 2020
9.780
9.930
9.290
9.300
93,308
-0.48(-4.91%)
Oct 12, 2020
9.610
10.10
9.610
9.780
203,565
+0.16(+1.66%)
Oct 09, 2020
9.820
9.870
9.460
9.620
60,500
-0.25(-2.53%)
Oct 08, 2020
9.270
10.10
9.110
9.870
149,924
+0.66(+7.17%)
Oct 07, 2020
8.820
9.760
8.820
9.210
193,984
+0.63(+7.34%)
Oct 06, 2020
8.720
8.850
8.510
8.580
90,646
-0.08(-0.92%)
Oct 05, 2020
8.520
8.970
8.450
8.660
113,313
+0.25(+2.97%)
Oct 02, 2020
8.740
8.740
8.250
8.410
133,800
-0.16(-1.87%)
Oct 01, 2020
8.300
8.750
8.270
8.570
169,195
+0.20(+2.39%)
Sep 30, 2020
8.600
8.760
8.210
8.370
86,661
-0.34(-3.90%)
Sep 29, 2020
8.800
8.830
8.470
8.710
94,894
-0.13(-1.47%)
Sep 28, 2020
9.280
9.320
8.660
8.840
140,374
-0.32(-3.49%)
Sep 25, 2020
8.600
9.330
8.260
9.160
90,500
+0.52(+6.02%)
Sep 24, 2020
8.690
8.910
8.260
8.640
112,822
-0.29(-3.25%)
Sep 23, 2020
9.500
9.690
8.830
8.930
147,493
-0.50(-5.30%)
Sep 22, 2020
9.180
9.440
8.800
9.430
117,415
+0.15(+1.62%)
Sep 21, 2020
9.450
9.840
9.180
9.280
278,653
-0.95(-9.29%)
Sep 18, 2020
13.12
13.48
10.13
10.23
1,813,300
-0.74(-6.75%)
Sep 17, 2020
10.39
11.20
9.650
10.97
621,826
+0.99(+9.92%)
Sep 16, 2020
10.01
10.44
9.880
9.980
228,575
+0.08(+0.81%)
Sep 15, 2020
9.030
10.06
8.730
9.900
321,329
+0.94(+10.49%)
Sep 14, 2020
8.070
8.970
8.070
8.960
163,635
+0.98(+12.28%)
Sep 11, 2020
8.080
8.330
7.720
7.980
198,000
-0.07(-0.87%)
Sep 10, 2020
7.350
8.400
7.320
8.050
217,155
+0.74(+10.12%)
Sep 09, 2020
7.550
7.640
7.270
7.310
189,694
-0.24(-3.18%)
Sep 08, 2020
7.510
7.700
7.100
7.550
123,916
+0.19(+2.58%)
Sep 04, 2020
7.250
7.542
6.850
7.360
254,900
-0.03(-0.41%)
Sep 03, 2020
7.700
7.750
7.150
7.390
252,371
-0.25(-3.27%)
Sep 02, 2020
7.710
7.980
7.520
7.640
216,448
-0.18(-2.30%)
Sep 01, 2020
8.090
8.160
7.680
7.820
218,625
-0.35(-4.28%)
Aug 31, 2020
8.040
8.330
7.920
8.170
137,423
+0.02(+0.25%)
Aug 28, 2020
7.830
8.160
7.680
8.150
160,500
+0.23(+2.90%)
Aug 27, 2020
8.040
8.220
7.720
7.920
284,294
-0.19(-2.34%)
Aug 26, 2020
8.520
8.650
8.050
8.110
210,835
-0.50(-5.81%)
Aug 25, 2020
7.900
8.750
7.710
8.610
308,504
+0.67(+8.44%)
Aug 24, 2020
8.500
8.500
7.810
7.940
396,171
-0.51(-6.04%)
Aug 21, 2020
8.860
8.940
8.350
8.450
331,500
-0.35(-3.98%)
Aug 20, 2020
8.530
9.050
8.270
8.800
624,515
+0.18(+2.09%)
Aug 19, 2020
8.920
8.970
8.550
8.620
435,990
-0.41(-4.54%)
Aug 18, 2020
9.130
9.180
8.800
9.030
264,469
-0.21(-2.27%)
Aug 17, 2020
9.420
9.440
9.010
9.240
233,475
+0.07(+0.76%)
Aug 14, 2020
8.880
9.210
8.550
9.170
254,700
+0.30(+3.38%)
Aug 13, 2020
9.280
9.290
8.610
8.870
377,298
-0.40(-4.31%)
Aug 12, 2020
10.25
10.39
9.240
9.270
342,026
-0.57(-5.79%)
Aug 11, 2020
11.06
11.08
9.800
9.840
343,573
-1.29(-11.59%)
Aug 10, 2020
10.78
11.42
10.75
11.13
295,978
+0.14(+1.27%)
Aug 07, 2020
10.92
11.74
10.51
10.99
910,200
-0.71(-6.07%)
Aug 06, 2020
11.47
11.72
10.88
11.70
307,136
-0.03(-0.26%)
Aug 05, 2020
10.98
11.90
10.60
11.73
568,578
+1.00(+9.32%)
Aug 04, 2020
11.04
11.31
10.54
10.73
845,902
-0.99(-8.45%)
Aug 03, 2020
13.01
13.14
11.50
11.72
892,972
-1.91(-14.01%)
Jul 31, 2020
17.21
18.26
12.00
13.63
8,532,400
+1.63(+13.58%)
Jul 30, 2020
14.60
16.60
11.60
12.00
3,475,551
-2.00(-14.29%)
Jul 29, 2020
16.00
17.80
12.40
14.00
4,555,463
+2.60(+22.81%)
Jul 28, 2020
10.00
12.20
9.400
11.40
870,462
+1.65(+16.88%)
Jul 27, 2020
10.28
10.37
9.242
9.754
193,760
-0.04(-0.39%)
Jul 24, 2020
9.200
10.34
8.800
9.792
314,775
+0.51(+5.52%)
Jul 23, 2020
10.07
10.39
9.000
9.280
356,971
-1.05(-10.18%)
Jul 22, 2020
11.98
13.40
9.606
10.33
1,503,708
-0.47(-4.33%)
Jul 21, 2020
8.800
11.00
8.800
10.80
889,505
+2.16(+24.94%)
Jul 20, 2020
8.798
8.950
8.200
8.644
115,654
+0.08(+0.98%)
Jul 17, 2020
7.974
8.798
7.854
8.560
160,125
+0.56(+7.00%)
Jul 16, 2020
7.600
8.000
7.600
8.000
56,445
+0.24(+3.07%)
Jul 15, 2020
8.000
8.000
7.662
7.762
73,720
-0.24(-2.98%)
Jul 14, 2020
7.800
8.000
7.400
8.000
185,397
+0.40(+5.26%)
Jul 13, 2020
8.000
8.000
7.600
7.600
189,713
-0.36(-4.52%)
Jul 10, 2020
8.200
8.200
7.900
7.960
90,100
-0.30(-3.59%)
Jul 09, 2020
8.252
8.400
7.840
8.256
163,781
+0.05(+0.63%)
Jul 08, 2020
9.320
9.320
8.058
8.204
334,008
-0.26(-3.05%)
Jul 07, 2020
8.200
9.160
8.100
8.462
308,080
+0.46(+5.77%)
Jul 06, 2020
8.200
8.600
8.000
8.000
205,292
+0.03(+0.40%)
Jul 02, 2020
7.908
8.152
7.680
7.968
113,135
-0.01(-0.13%)
Jul 01, 2020
8.100
8.100
7.704
7.978
84,883
+0.04(+0.48%)
Jun 30, 2020
7.700
8.060
7.424
7.940
141,340
+0.18(+2.32%)
Jun 29, 2020
8.598
8.600
7.610
7.760
360,121
-0.50(-6.01%)
Jun 26, 2020
8.490
8.490
8.100
8.256
38,085
-0.06(-0.77%)
Jun 25, 2020
8.296
8.400
8.000
8.320
24,927
+0.20(+2.44%)
Jun 24, 2020
8.022
8.400
8.016
8.122
28,191
-0.28(-3.31%)
Jun 23, 2020
8.400
8.400
8.000
8.400
64,870
+0.09(+1.03%)
Jun 22, 2020
8.412
8.412
8.100
8.314
20,159
+0.16(+1.99%)
Jun 19, 2020
8.400
8.598
8.152
8.152
27,565
-0.30(-3.57%)
Jun 18, 2020
8.524
8.600
8.158
8.454
45,557
-0.09(-1.03%)
Jun 17, 2020
8.400
9.000
8.020
8.542
56,000
-0.20(-2.27%)
Jun 16, 2020
8.800
9.000
8.452
8.740
30,378
+0.34(+4.05%)
Jun 15, 2020
8.200
8.800
8.000
8.400
39,595
+0.20(+2.44%)
Jun 12, 2020
8.800
9.048
8.200
8.200
46,705
-0.03(-0.32%)
Jun 11, 2020
8.800
9.460
8.060
8.226
106,490
-0.97(-10.59%)
Jun 10, 2020
9.400
11.60
8.800
9.200
227,998
+0.20(+2.22%)
Jun 09, 2020
9.600
9.600
8.600
9.000
82,315
-0.40(-4.26%)
Jun 08, 2020
9.400
9.400
8.800
9.400
79,870
-0.04(-0.40%)
Jun 05, 2020
9.200
9.586
9.000
9.438
108,805
+0.44(+4.87%)
Jun 04, 2020
8.400
9.000
8.200
9.000
83,321
+0.60(+7.14%)
Jun 03, 2020
8.400
8.400
8.200
8.400
22,800
+0.00(+0.00%)
Jun 02, 2020
8.600
8.800
8.200
8.400
30,133
+0.11(+1.35%)
Jun 01, 2020
8.346
8.346
8.060
8.288
15,894
+0.12(+1.49%)
May 29, 2020
8.190
8.242
8.000
8.166
15,355
+0.06(+0.69%)
May 28, 2020
8.380
8.400
8.110
8.110
12,394
-0.09(-1.10%)
May 27, 2020
8.600
8.600
8.200
8.200
24,387
-0.20(-2.36%)
May 26, 2020
8.548
8.600
8.222
8.398
22,977
+0.08(+0.96%)
May 22, 2020
9.000
9.000
8.002
8.318
42,130
+0.12(+1.44%)
May 21, 2020
8.024
8.302
7.720
8.200
27,123
+0.26(+3.33%)
May 20, 2020
8.200
8.200
7.640
7.936
22,358
-0.06(-0.80%)
May 19, 2020
7.800
8.000
7.600
8.000
21,551
+0.40(+5.26%)
May 18, 2020
7.666
7.800
7.400
7.600
31,287
+0.30(+4.11%)
May 15, 2020
7.700
7.700
7.198
7.300
42,815
-0.50(-6.41%)
May 14, 2020
7.900
8.400
6.802
7.800
51,797
-0.10(-1.24%)
May 13, 2020
8.600
9.000
6.600
7.898
68,901
-0.70(-8.16%)
May 12, 2020
9.198
9.198
8.400
8.600
23,880
-0.40(-4.44%)
May 11, 2020
8.600
9.250
8.600
9.000
50,353
+0.60(+7.14%)
May 08, 2020
8.400
8.800
8.000
8.400
80,475
+0.00(+0.00%)
May 07, 2020
8.568
8.600
8.000
8.400
15,594
+0.20(+2.44%)
May 06, 2020
9.000
9.000
8.000
8.200
30,023
-0.61(-6.97%)
May 05, 2020
9.120
9.600
8.620
8.814
34,401
-0.39(-4.20%)
May 04, 2020
9.200
9.200
8.400
9.200
32,213
+0.00(+0.02%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.