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
Apollo Endosurgery Inc
(NQ:
APEN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 3, 2023
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
5.600
5.666
5.500
5.590
85,300
-0.01(-0.18%)
Apr 29, 2021
5.680
5.750
5.590
5.600
90,896
-0.02(-0.36%)
Apr 28, 2021
5.670
5.781
5.600
5.620
73,368
-0.08(-1.40%)
Apr 27, 2021
5.750
5.810
5.600
5.700
12,811
-0.01(-0.18%)
Apr 26, 2021
5.650
5.830
5.560
5.710
57,913
+0.08(+1.42%)
Apr 23, 2021
5.750
5.830
5.550
5.630
69,100
-0.16(-2.76%)
Apr 22, 2021
6.000
6.100
5.570
5.790
58,794
-0.17(-2.85%)
Apr 21, 2021
5.880
6.040
5.710
5.960
130,434
+0.24(+4.20%)
Apr 20, 2021
6.230
6.230
5.530
5.720
114,977
-0.48(-7.74%)
Apr 19, 2021
5.720
6.300
5.600
6.200
365,602
+0.57(+10.12%)
Apr 16, 2021
5.680
5.700
5.550
5.630
50,900
-0.04(-0.71%)
Apr 15, 2021
5.550
5.700
5.490
5.670
702,532
+0.15(+2.72%)
Apr 14, 2021
5.390
5.550
5.280
5.520
89,771
+0.13(+2.41%)
Apr 13, 2021
5.470
5.500
5.220
5.390
63,603
-0.11(-2.00%)
Apr 12, 2021
5.660
5.700
5.360
5.500
88,642
-0.16(-2.83%)
Apr 09, 2021
5.540
5.720
5.470
5.660
67,200
+0.06(+1.07%)
Apr 08, 2021
5.590
5.670
5.470
5.600
62,672
+0.01(+0.18%)
Apr 07, 2021
5.400
5.600
5.200
5.590
257,142
+0.13(+2.38%)
Apr 06, 2021
5.390
5.530
5.380
5.460
68,931
+0.09(+1.68%)
Apr 05, 2021
5.620
5.625
5.310
5.370
58,111
-0.13(-2.36%)
Apr 01, 2021
5.580
5.740
5.460
5.500
236,000
-0.01(-0.18%)
Mar 31, 2021
5.410
5.630
5.340
5.510
173,146
+0.10(+1.85%)
Mar 30, 2021
5.180
5.550
5.010
5.410
61,030
+0.18(+3.44%)
Mar 29, 2021
5.440
5.530
5.140
5.230
90,369
-0.26(-4.74%)
Mar 26, 2021
5.290
5.650
5.211
5.490
61,700
+0.19(+3.58%)
Mar 25, 2021
5.300
5.500
5.170
5.300
161,561
+0.01(+0.19%)
Mar 24, 2021
5.640
5.650
5.270
5.290
88,644
-0.29(-5.20%)
Mar 23, 2021
5.640
5.780
5.450
5.580
82,248
-0.07(-1.24%)
Mar 22, 2021
5.990
5.990
5.650
5.650
109,016
-0.15(-2.59%)
Mar 19, 2021
5.720
5.950
5.520
5.800
94,700
+0.08(+1.40%)
Mar 18, 2021
6.190
6.220
5.720
5.720
152,867
-0.50(-8.04%)
Mar 17, 2021
6.350
6.500
6.030
6.220
78,963
-0.18(-2.81%)
Mar 16, 2021
6.460
6.690
6.010
6.400
247,190
-0.06(-0.93%)
Mar 15, 2021
6.280
6.760
6.000
6.460
450,738
+0.34(+5.56%)
Mar 12, 2021
5.830
6.150
5.700
6.120
153,600
+0.30(+5.15%)
Mar 11, 2021
5.890
6.070
5.720
5.820
151,789
-0.13(-2.18%)
Mar 10, 2021
5.930
6.000
5.610
5.950
194,390
+0.14(+2.41%)
Mar 09, 2021
5.830
5.990
5.720
5.810
131,938
+0.05(+0.87%)
Mar 08, 2021
6.340
6.490
5.670
5.760
228,146
-0.19(-3.19%)
Mar 05, 2021
5.400
6.070
5.040
5.950
270,700
+0.39(+7.01%)
Mar 04, 2021
5.940
6.040
5.250
5.560
352,409
-0.52(-8.55%)
Mar 03, 2021
6.110
6.990
5.900
6.080
777,320
-0.23(-3.65%)
Mar 02, 2021
5.670
6.550
5.650
6.310
2,297,667
+0.21(+3.44%)
Mar 01, 2021
6.070
7.960
5.360
6.100
42,217,792
+1.41(+30.06%)
Feb 26, 2021
4.620
5.190
4.620
4.690
625,800
+0.08(+1.74%)
Feb 25, 2021
5.000
5.000
4.460
4.610
285,742
-0.14(-2.95%)
Feb 24, 2021
4.590
5.330
4.530
4.750
153,449
+0.11(+2.37%)
Feb 23, 2021
4.590
4.750
4.420
4.640
83,615
-0.11(-2.32%)
Feb 22, 2021
4.840
4.950
4.700
4.750
139,006
-0.10(-2.06%)
Feb 19, 2021
4.910
4.980
4.800
4.850
77,300
-0.08(-1.62%)
Feb 18, 2021
5.130
5.130
4.680
4.930
112,170
-0.20(-3.90%)
Feb 17, 2021
5.400
5.500
5.070
5.130
95,327
-0.34(-6.22%)
Feb 16, 2021
5.130
5.530
5.130
5.470
151,362
+0.35(+6.84%)
Feb 12, 2021
5.280
5.310
5.120
5.120
71,400
-0.20(-3.76%)
Feb 11, 2021
5.410
5.520
5.190
5.320
145,422
-0.20(-3.62%)
Feb 10, 2021
5.940
5.940
5.020
5.520
475,908
-0.47(-7.85%)
Feb 09, 2021
5.540
6.120
5.510
5.990
735,324
+0.75(+14.31%)
Feb 08, 2021
5.110
5.510
5.100
5.240
385,306
+0.45(+9.39%)
Feb 05, 2021
5.380
5.640
4.520
4.790
828,200
-0.07(-1.44%)
Feb 04, 2021
4.490
4.990
4.420
4.860
215,620
+0.50(+11.47%)
Feb 03, 2021
4.380
4.650
4.150
4.360
265,987
-0.02(-0.46%)
Feb 02, 2021
4.250
4.570
4.200
4.380
104,613
+0.18(+4.29%)
Feb 01, 2021
4.140
4.430
4.140
4.200
195,846
+0.03(+0.72%)
Jan 29, 2021
4.300
4.500
4.110
4.170
127,100
-0.19(-4.36%)
Jan 28, 2021
4.560
4.730
4.200
4.360
95,100
-0.04(-0.91%)
Jan 27, 2021
4.490
4.860
4.240
4.400
141,814
-0.31(-6.58%)
Jan 26, 2021
4.150
4.950
4.090
4.710
473,884
+0.73(+18.34%)
Jan 25, 2021
4.640
4.800
3.930
3.980
373,632
-0.43(-9.75%)
Jan 22, 2021
3.960
4.480
3.900
4.410
414,400
+0.41(+10.25%)
Jan 21, 2021
3.960
4.070
3.800
4.000
64,454
+0.05(+1.27%)
Jan 20, 2021
4.040
4.150
3.850
3.950
120,414
+0.02(+0.51%)
Jan 19, 2021
3.930
4.067
3.830
3.930
127,198
+0.03(+0.77%)
Jan 15, 2021
3.780
3.900
3.620
3.900
69,200
+0.12(+3.17%)
Jan 14, 2021
3.510
3.890
3.510
3.780
163,209
+0.17(+4.71%)
Jan 13, 2021
3.630
3.650
3.519
3.610
10,426
+0.01(+0.28%)
Jan 12, 2021
3.520
3.710
3.518
3.600
43,106
+0.03(+0.84%)
Jan 11, 2021
3.670
3.670
3.370
3.570
55,859
-0.10(-2.72%)
Jan 08, 2021
3.650
3.740
3.635
3.670
24,100
+0.04(+1.10%)
Jan 07, 2021
3.580
3.700
3.540
3.630
19,226
+0.09(+2.54%)
Jan 06, 2021
3.690
3.700
3.530
3.540
33,400
-0.18(-4.84%)
Jan 05, 2021
3.610
3.790
3.600
3.720
68,239
+0.09(+2.48%)
Jan 04, 2021
3.390
3.680
3.320
3.630
78,556
+0.23(+6.76%)
Dec 31, 2020
3.400
3.400
3.400
86,898
+0.02(+0.59%)
Dec 30, 2020
3.450
3.585
3.230
3.380
86,898
-0.05(-1.46%)
Dec 29, 2020
3.620
3.640
3.350
3.430
74,875
-0.15(-4.19%)
Dec 28, 2020
3.590
3.690
3.500
3.580
91,719
-0.01(-0.28%)
Dec 24, 2020
3.540
3.650
3.500
3.590
16,100
+0.05(+1.41%)
Dec 23, 2020
3.400
3.650
3.315
3.540
65,431
+0.07(+2.02%)
Dec 22, 2020
3.550
3.600
3.460
3.470
67,551
-0.13(-3.61%)
Dec 21, 2020
3.490
3.680
3.330
3.600
104,100
+0.10(+2.86%)
Dec 18, 2020
3.680
3.690
3.440
3.500
154,000
-0.10(-2.78%)
Dec 17, 2020
3.880
3.880
3.570
3.600
323,998
-0.37(-9.32%)
Dec 16, 2020
3.740
4.290
3.740
3.970
983,838
+0.11(+2.85%)
Dec 15, 2020
3.830
4.040
3.740
3.860
1,507,585
-0.07(-1.78%)
Dec 14, 2020
4.000
4.160
3.870
3.930
38,602
-0.11(-2.72%)
Dec 11, 2020
3.870
4.141
3.860
4.040
86,700
+0.26(+6.88%)
Dec 10, 2020
3.680
3.930
3.620
3.780
84,967
+0.16(+4.42%)
Dec 09, 2020
3.970
3.970
3.570
3.620
116,993
-0.33(-8.35%)
Dec 08, 2020
3.960
4.200
3.880
3.950
242,534
+0.01(+0.25%)
Dec 07, 2020
3.820
3.970
3.820
3.940
65,871
+0.20(+5.35%)
Dec 04, 2020
3.910
4.190
3.740
3.740
92,100
-0.24(-6.03%)
Dec 03, 2020
3.620
4.220
3.600
3.980
96,203
+0.29(+7.86%)
Dec 02, 2020
4.350
4.350
3.620
3.690
132,910
-0.71(-16.14%)
Dec 01, 2020
4.380
4.570
3.850
4.400
524,965
-0.41(-8.52%)
Nov 30, 2020
3.100
5.150
3.100
4.810
1,200,379
+2.03(+73.02%)
Nov 27, 2020
2.710
2.780
2.710
2.780
6,600
-0.01(-0.36%)
Nov 25, 2020
2.750
2.810
2.590
2.790
15,800
-0.02(-0.71%)
Nov 24, 2020
2.625
2.810
2.625
2.810
17,162
+0.16(+6.04%)
Nov 23, 2020
2.660
2.660
2.581
2.650
13,035
+0.10(+3.92%)
Nov 20, 2020
2.670
2.670
2.550
2.550
6,400
-0.13(-4.85%)
Nov 19, 2020
2.720
2.720
2.520
2.680
95,974
-0.02(-0.74%)
Nov 18, 2020
2.520
2.700
2.520
2.700
213,158
+0.28(+11.57%)
Nov 17, 2020
2.270
2.530
2.260
2.420
67,685
+0.12(+5.22%)
Nov 16, 2020
2.250
2.325
2.190
2.300
38,160
+0.15(+6.98%)
Nov 13, 2020
2.260
2.300
2.090
2.150
46,500
-0.14(-6.11%)
Nov 12, 2020
2.140
2.320
2.140
2.290
81,465
+0.15(+7.01%)
Nov 11, 2020
2.100
2.140
2.064
2.140
79,673
+0.02(+0.94%)
Nov 10, 2020
2.060
2.180
1.971
2.120
57,214
+0.04(+1.92%)
Nov 09, 2020
2.090
2.150
2.000
2.080
76,989
+0.03(+1.46%)
Nov 06, 2020
1.900
2.080
1.870
2.050
232,200
+0.20(+10.81%)
Nov 05, 2020
1.800
1.870
1.790
1.850
31,125
+0.05(+2.78%)
Nov 04, 2020
1.800
1.800
1.775
1.800
3,245
+0.02(+1.12%)
Nov 03, 2020
1.820
1.830
1.760
1.780
10,022
-0.05(-2.73%)
Nov 02, 2020
1.780
1.840
1.740
1.830
22,907
+0.08(+4.57%)
Oct 30, 2020
1.800
1.850
1.750
1.750
28,900
-0.02(-1.13%)
Oct 29, 2020
1.810
1.870
1.770
1.770
19,799
-0.02(-1.12%)
Oct 28, 2020
1.705
1.840
1.623
1.790
327,638
+0.06(+3.47%)
Oct 27, 2020
1.690
1.920
1.610
1.730
241,229
+0.04(+2.37%)
Oct 26, 2020
1.728
1.740
1.690
1.690
8,336
-0.04(-2.31%)
Oct 23, 2020
1.750
1.750
1.710
1.730
1,900
+0.02(+1.17%)
Oct 22, 2020
1.690
1.760
1.690
1.710
7,910
-0.01(-0.58%)
Oct 21, 2020
1.650
1.730
1.650
1.720
28,729
+0.05(+2.99%)
Oct 20, 2020
1.730
1.760
1.670
1.670
22,987
-0.10(-5.65%)
Oct 19, 2020
1.740
1.770
1.730
1.770
3,418
+0.02(+1.43%)
Oct 16, 2020
1.680
1.760
1.680
1.745
7,200
+0.04(+2.05%)
Oct 15, 2020
1.700
1.710
1.650
1.710
24,487
+0.00(+0.00%)
Oct 14, 2020
1.740
1.740
1.670
1.710
139,182
-0.07(-3.93%)
Oct 13, 2020
1.700
1.790
1.690
1.780
6,195
+0.08(+4.71%)
Oct 12, 2020
1.680
1.750
1.660
1.700
45,815
+0.04(+2.41%)
Oct 09, 2020
1.710
1.750
1.650
1.660
8,000
-0.08(-4.60%)
Oct 08, 2020
1.780
1.790
1.650
1.740
113,885
+0.05(+2.96%)
Oct 07, 2020
1.710
1.830
1.680
1.690
28,781
-0.03(-1.74%)
Oct 06, 2020
1.740
1.740
1.670
1.720
31,080
+0.02(+1.18%)
Oct 05, 2020
1.740
1.740
1.620
1.700
49,894
-0.02(-1.16%)
Oct 02, 2020
1.610
1.730
1.610
1.720
16,000
-0.02(-1.15%)
Oct 01, 2020
1.740
1.740
1.650
1.740
21,064
+0.05(+2.96%)
Sep 30, 2020
1.710
1.720
1.561
1.690
178,583
+0.02(+1.20%)
Sep 29, 2020
1.410
1.680
1.400
1.670
392,964
+0.29(+21.01%)
Sep 28, 2020
1.410
1.500
1.380
1.380
22,232
-0.03(-2.13%)
Sep 25, 2020
1.460
1.550
1.400
1.410
55,300
-0.02(-1.40%)
Sep 24, 2020
1.410
1.510
1.360
1.430
29,433
+0.04(+2.88%)
Sep 23, 2020
1.400
1.410
1.380
1.390
18,938
+0.00(+0.00%)
Sep 22, 2020
1.460
1.490
1.370
1.390
23,807
-0.01(-0.71%)
Sep 21, 2020
1.480
1.480
1.400
1.400
4,856
-0.08(-5.41%)
Sep 18, 2020
1.400
1.480
1.400
1.480
18,100
+0.11(+8.03%)
Sep 17, 2020
1.340
1.410
1.340
1.370
18,319
-0.03(-2.14%)
Sep 16, 2020
1.400
1.450
1.400
1.400
6,224
+0.00(+0.00%)
Sep 15, 2020
1.470
1.470
1.400
1.400
4,993
-0.06(-4.11%)
Sep 14, 2020
1.470
1.630
1.400
1.460
23,143
-0.05(-3.31%)
Sep 11, 2020
1.340
1.650
1.280
1.510
162,300
+0.23(+17.97%)
Sep 10, 2020
1.340
1.340
1.270
1.280
6,388
+0.01(+0.79%)
Sep 09, 2020
1.340
1.340
1.260
1.270
8,611
-0.03(-2.31%)
Sep 08, 2020
1.300
1.343
1.250
1.300
67,250
-0.03(-2.26%)
Sep 04, 2020
1.370
1.370
1.300
1.330
47,600
+0.02(+1.53%)
Sep 03, 2020
1.455
1.455
1.300
1.310
67,624
-0.17(-11.49%)
Sep 02, 2020
1.420
1.480
1.400
1.480
15,237
+0.02(+1.37%)
Sep 01, 2020
1.450
1.460
1.410
1.460
11,844
+0.05(+3.55%)
Aug 31, 2020
1.450
1.460
1.400
1.410
14,111
-0.09(-6.00%)
Aug 28, 2020
1.500
1.500
1.460
1.500
7,600
+0.00(+0.00%)
Aug 27, 2020
1.450
1.530
1.400
1.500
22,344
+0.03(+2.04%)
Aug 26, 2020
1.440
1.566
1.420
1.470
17,696
+0.07(+4.99%)
Aug 25, 2020
1.450
1.450
1.400
1.400
13,263
-0.03(-2.09%)
Aug 24, 2020
1.450
1.450
1.420
1.430
2,465
+0.00(+0.00%)
Aug 21, 2020
1.400
1.430
1.400
1.430
5,400
+0.03(+2.14%)
Aug 20, 2020
1.450
1.470
1.400
1.400
9,654
-0.05(-3.45%)
Aug 19, 2020
1.410
1.470
1.400
1.450
7,347
+0.04(+2.84%)
Aug 18, 2020
1.460
1.490
1.410
1.410
11,525
-0.02(-1.70%)
Aug 17, 2020
1.500
1.500
1.400
1.434
13,316
-0.01(-0.39%)
Aug 14, 2020
1.500
1.520
1.380
1.440
26,400
-0.06(-4.00%)
Aug 13, 2020
1.550
1.550
1.500
1.500
5,150
-0.01(-0.66%)
Aug 12, 2020
1.560
1.570
1.500
1.510
28,907
-0.08(-5.03%)
Aug 11, 2020
1.590
1.610
1.520
1.590
18,462
+0.03(+1.92%)
Aug 10, 2020
1.470
1.620
1.470
1.560
58,873
+0.06(+4.00%)
Aug 07, 2020
1.580
1.598
1.450
1.500
22,800
-0.12(-7.41%)
Aug 06, 2020
1.681
1.681
1.600
1.620
14,247
-0.06(-3.57%)
Aug 05, 2020
1.650
1.680
1.610
1.680
32,686
+0.07(+4.35%)
Aug 04, 2020
1.650
1.650
1.600
1.610
11,400
-0.03(-1.83%)
Aug 03, 2020
1.620
1.640
1.550
1.640
25,597
+0.10(+6.49%)
Jul 31, 2020
1.640
1.650
1.540
1.540
24,000
-0.05(-3.14%)
Jul 30, 2020
1.680
1.700
1.580
1.590
27,690
-0.11(-6.74%)
Jul 29, 2020
1.700
1.765
1.590
1.705
44,051
-0.00(-0.29%)
Jul 28, 2020
1.690
1.820
1.690
1.710
21,281
-0.03(-1.72%)
Jul 27, 2020
1.770
1.825
1.730
1.740
47,446
-0.05(-2.79%)
Jul 24, 2020
1.900
1.950
1.780
1.790
82,900
-0.09(-4.79%)
Jul 23, 2020
1.870
2.130
1.800
1.880
179,762
+0.13(+7.43%)
Jul 22, 2020
1.700
1.870
1.700
1.750
145,713
+0.10(+6.06%)
Jul 21, 2020
1.650
1.680
1.570
1.650
20,089
+0.08(+5.10%)
Jul 20, 2020
1.490
1.680
1.450
1.570
40,737
+0.16(+11.35%)
Jul 17, 2020
1.420
1.450
1.390
1.410
9,800
-0.01(-0.70%)
Jul 16, 2020
1.472
1.475
1.410
1.420
8,186
-0.03(-2.07%)
Jul 15, 2020
1.445
1.470
1.445
1.450
6,606
+0.07(+5.07%)
Jul 14, 2020
1.400
1.410
1.350
1.380
13,370
-0.02(-1.43%)
Jul 13, 2020
1.490
1.490
1.400
1.400
6,261
-0.10(-6.67%)
Jul 10, 2020
1.500
1.520
1.500
1.500
14,500
+0.00(+0.00%)
Jul 09, 2020
1.593
1.593
1.500
1.500
22,614
-0.12(-7.41%)
Jul 08, 2020
1.630
1.630
1.580
1.620
13,221
-0.01(-0.61%)
Jul 07, 2020
1.730
1.780
1.630
1.630
30,314
-0.05(-2.98%)
Jul 06, 2020
1.670
1.780
1.640
1.680
39,635
+0.01(+0.60%)
Jul 02, 2020
1.610
1.670
1.600
1.670
14,100
+0.05(+3.40%)
Jul 01, 2020
1.629
1.640
1.560
1.615
32,044
-0.01(-0.92%)
Jun 30, 2020
1.650
1.650
1.620
1.630
8,882
-0.02(-1.21%)
Jun 29, 2020
1.700
1.700
1.650
1.650
27,230
+0.00(+0.00%)
Jun 26, 2020
1.670
1.770
1.600
1.650
32,200
+0.00(+0.02%)
Jun 25, 2020
1.620
1.710
1.610
1.650
11,863
-0.00(-0.02%)
Jun 24, 2020
1.700
1.710
1.650
1.650
12,199
-0.04(-2.37%)
Jun 23, 2020
1.650
1.700
1.600
1.690
94,550
+0.02(+1.20%)
Jun 22, 2020
1.690
1.720
1.650
1.670
39,978
-0.02(-1.18%)
Jun 19, 2020
1.690
1.770
1.690
1.690
15,500
+0.01(+0.60%)
Jun 18, 2020
1.750
1.791
1.660
1.680
64,653
-0.05(-2.89%)
Jun 17, 2020
1.800
1.820
1.720
1.730
27,343
-0.03(-1.97%)
Jun 16, 2020
1.850
1.940
1.730
1.765
67,318
-0.13(-6.62%)
Jun 15, 2020
1.820
1.920
1.800
1.890
12,557
+0.02(+1.01%)
Jun 12, 2020
1.900
1.930
1.820
1.871
15,700
-0.02(-0.99%)
Jun 11, 2020
1.930
1.940
1.860
1.890
18,135
-0.05(-2.58%)
Jun 10, 2020
1.800
2.046
1.770
1.940
61,026
+0.14(+7.78%)
Jun 09, 2020
1.740
1.850
1.740
1.800
15,197
-0.02(-1.10%)
Jun 08, 2020
1.810
1.860
1.750
1.820
64,216
+0.03(+1.68%)
Jun 05, 2020
1.920
1.920
1.720
1.790
217,300
-0.01(-0.56%)
Jun 04, 2020
1.670
1.800
1.670
1.800
61,694
+0.13(+7.78%)
Jun 03, 2020
1.805
1.805
1.650
1.670
37,630
-0.08(-4.57%)
Jun 02, 2020
1.825
1.830
1.747
1.750
5,877
-0.04(-2.23%)
Jun 01, 2020
1.990
1.990
1.780
1.790
12,527
-0.01(-0.56%)
May 29, 2020
2.080
2.080
1.800
1.800
6,800
-0.11(-5.76%)
May 28, 2020
2.280
2.280
1.910
1.910
25,032
-0.29(-13.18%)
May 27, 2020
2.100
2.250
2.070
2.200
16,544
+0.14(+6.64%)
May 26, 2020
2.290
2.460
2.020
2.063
31,476
-0.18(-7.90%)
May 22, 2020
2.090
2.240
2.080
2.240
1,300
+0.01(+0.45%)
May 21, 2020
2.210
2.290
2.115
2.230
24,607
+0.07(+3.24%)
May 20, 2020
2.170
2.170
2.065
2.160
4,591
-0.08(-3.57%)
May 19, 2020
2.100
2.250
2.060
2.240
1,632
+0.13(+6.16%)
May 18, 2020
2.100
2.110
2.100
2.110
823
+0.02(+0.96%)
May 15, 2020
1.971
2.090
1.914
2.090
7,000
+0.06(+2.96%)
May 14, 2020
1.980
2.080
1.890
2.030
10,527
+0.03(+1.50%)
May 13, 2020
1.990
2.100
1.990
2.000
2,417
-0.03(-1.48%)
May 12, 2020
2.080
2.100
1.860
2.030
16,568
+0.02(+1.00%)
May 11, 2020
2.070
2.200
2.010
2.010
16,215
-0.22(-9.87%)
May 08, 2020
2.010
2.250
2.010
2.230
7,800
+0.15(+7.21%)
May 07, 2020
2.020
2.110
1.940
2.080
6,508
+0.27(+14.92%)
May 06, 2020
1.880
1.960
1.810
1.810
7,555
+0.01(+0.56%)
May 05, 2020
1.910
2.000
1.800
1.800
87,927
-0.11(-5.76%)
May 04, 2020
2.010
2.080
1.910
1.910
26,229
-0.19(-8.83%)
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.