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
Mind Medicine Mindmed Inc
(NQ:
MNMD
)
8.005
+0.155 (+1.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 28, 2023
3.720
3.860
3.683
3.820
236,505
+0.10(+2.69%)
Apr 27, 2023
3.650
3.737
3.605
3.720
210,906
+0.09(+2.48%)
Apr 26, 2023
3.640
3.700
3.480
3.630
321,568
+0.02(+0.55%)
Apr 25, 2023
3.720
3.720
3.570
3.610
347,630
-0.14(-3.73%)
Apr 24, 2023
3.990
3.990
3.680
3.750
499,098
-0.20(-5.06%)
Apr 21, 2023
3.780
3.965
3.730
3.950
673,128
+0.14(+3.67%)
Apr 20, 2023
3.800
3.830
3.610
3.810
510,791
+0.00(+0.00%)
Apr 19, 2023
3.690
3.830
3.500
3.810
587,951
+0.14(+3.81%)
Apr 18, 2023
3.580
3.970
3.370
3.670
1,479,450
+0.16(+4.56%)
Apr 17, 2023
3.140
3.550
3.112
3.510
1,216,763
+0.35(+11.08%)
Apr 14, 2023
3.770
3.850
3.060
3.160
3,862,291
+0.06(+1.94%)
Apr 13, 2023
3.010
3.130
2.980
3.100
179,495
+0.12(+4.03%)
Apr 12, 2023
3.030
3.055
2.970
2.980
95,389
-0.03(-1.00%)
Apr 11, 2023
2.990
3.060
2.980
3.010
159,677
+0.01(+0.33%)
Apr 10, 2023
2.910
3.010
2.870
3.000
166,413
+0.07(+2.39%)
Apr 06, 2023
2.910
2.965
2.860
2.930
130,966
+0.05(+1.74%)
Apr 05, 2023
2.950
2.995
2.860
2.880
206,621
-0.11(-3.68%)
Apr 04, 2023
3.080
3.120
2.945
2.990
256,161
-0.06(-1.97%)
Apr 03, 2023
3.160
3.190
3.010
3.050
210,881
-0.12(-3.79%)
Mar 31, 2023
3.080
3.190
3.080
3.170
312,770
+0.10(+3.26%)
Mar 30, 2023
3.050
3.098
3.015
3.070
203,445
+0.06(+1.99%)
Mar 29, 2023
2.870
3.030
2.850
3.010
268,252
+0.15(+5.24%)
Mar 28, 2023
2.890
2.950
2.835
2.860
175,677
-0.05(-1.72%)
Mar 27, 2023
2.950
2.950
2.870
2.910
283,952
+0.00(+0.00%)
Mar 24, 2023
2.850
2.930
2.820
2.910
239,252
+0.04(+1.22%)
Mar 23, 2023
2.890
2.915
2.820
2.875
251,396
+0.04(+1.59%)
Mar 22, 2023
3.000
3.050
2.820
2.830
258,602
-0.12(-4.07%)
Mar 21, 2023
2.920
3.015
2.850
2.950
405,036
+0.06(+2.08%)
Mar 20, 2023
2.900
2.920
2.820
2.890
259,735
-0.01(-0.34%)
Mar 17, 2023
2.990
3.000
2.860
2.900
328,899
-0.08(-2.68%)
Mar 16, 2023
2.910
3.010
2.910
2.980
282,470
+0.08(+2.76%)
Mar 15, 2023
3.020
3.090
2.850
2.900
366,382
-0.17(-5.54%)
Mar 14, 2023
3.100
3.177
3.030
3.070
266,289
+0.04(+1.32%)
Mar 13, 2023
2.950
3.100
2.930
3.030
280,652
+0.02(+0.66%)
Mar 10, 2023
3.250
3.350
2.950
3.010
410,271
-0.17(-5.35%)
Mar 09, 2023
3.300
3.390
3.160
3.180
301,291
-0.16(-4.79%)
Mar 08, 2023
3.340
3.455
3.290
3.340
235,276
+0.00(+0.00%)
Mar 07, 2023
3.470
3.520
3.270
3.340
338,795
-0.12(-3.47%)
Mar 06, 2023
3.650
3.680
3.450
3.460
326,483
-0.19(-5.21%)
Mar 03, 2023
3.640
3.750
3.510
3.650
369,466
+0.04(+1.11%)
Mar 02, 2023
3.510
3.670
3.500
3.610
239,596
+0.09(+2.56%)
Mar 01, 2023
3.790
3.790
3.510
3.520
362,952
-0.20(-5.38%)
Feb 28, 2023
3.690
3.790
3.645
3.720
343,726
+0.05(+1.36%)
Feb 27, 2023
3.680
3.710
3.590
3.670
212,875
+0.01(+0.27%)
Feb 24, 2023
3.680
3.720
3.600
3.660
311,523
-0.03(-0.81%)
Feb 23, 2023
3.800
3.815
3.540
3.690
468,496
-0.07(-1.86%)
Feb 22, 2023
3.830
3.860
3.730
3.760
206,502
-0.03(-0.79%)
Feb 21, 2023
3.950
4.170
3.740
3.790
598,221
-0.14(-3.56%)
Feb 17, 2023
3.980
4.000
3.810
3.930
375,251
-0.03(-0.76%)
Feb 16, 2023
3.960
4.035
3.880
3.960
312,462
+0.02(+0.51%)
Feb 15, 2023
4.070
4.140
3.925
3.940
445,437
-0.11(-2.72%)
Feb 14, 2023
3.950
4.111
3.890
4.050
419,471
+0.10(+2.53%)
Feb 13, 2023
3.790
4.072
3.750
3.950
508,639
+0.16(+4.22%)
Feb 10, 2023
3.930
3.930
3.700
3.790
517,645
-0.11(-2.82%)
Feb 09, 2023
4.120
4.250
3.820
3.900
1,118,312
-0.15(-3.58%)
Feb 08, 2023
3.830
4.280
3.830
4.045
1,300,807
+0.27(+7.01%)
Feb 07, 2023
4.180
4.200
3.600
3.780
1,754,512
-0.22(-5.50%)
Feb 06, 2023
3.530
4.050
3.500
4.000
2,157,669
+0.54(+15.61%)
Feb 03, 2023
3.410
3.580
3.360
3.460
428,683
+0.08(+2.37%)
Feb 02, 2023
3.480
3.620
3.370
3.380
678,245
-0.06(-1.74%)
Feb 01, 2023
3.450
3.480
3.320
3.440
363,308
+0.03(+0.88%)
Jan 31, 2023
3.280
3.410
3.215
3.410
346,601
+0.12(+3.49%)
Jan 30, 2023
3.450
3.535
3.090
3.295
596,280
-0.15(-4.22%)
Jan 27, 2023
3.400
3.550
3.353
3.440
455,613
+0.03(+0.88%)
Jan 26, 2023
3.510
3.570
3.350
3.410
354,969
-0.06(-1.73%)
Jan 25, 2023
3.450
3.520
3.380
3.470
207,556
+0.02(+0.58%)
Jan 24, 2023
3.560
3.600
3.395
3.450
460,157
-0.10(-2.95%)
Jan 23, 2023
3.600
3.700
3.490
3.555
645,376
+0.02(+0.42%)
Jan 20, 2023
3.330
3.540
3.250
3.540
654,351
+0.24(+7.27%)
Jan 19, 2023
3.250
3.440
3.190
3.300
669,495
+0.06(+1.85%)
Jan 18, 2023
3.650
3.770
3.010
3.240
1,694,490
-0.34(-9.50%)
Jan 17, 2023
3.340
3.590
3.290
3.580
927,527
+0.31(+9.48%)
Jan 13, 2023
3.110
3.370
3.050
3.270
1,025,118
+0.16(+5.14%)
Jan 12, 2023
2.940
3.270
2.891
3.110
1,260,293
+0.20(+6.87%)
Jan 11, 2023
2.820
2.930
2.720
2.910
465,041
+0.14(+5.05%)
Jan 10, 2023
2.660
2.788
2.660
2.770
302,343
+0.11(+4.14%)
Jan 09, 2023
2.690
2.790
2.640
2.660
528,613
+0.02(+0.76%)
Jan 06, 2023
2.600
2.660
2.531
2.640
233,511
+0.05(+1.93%)
Jan 05, 2023
2.600
2.605
2.540
2.590
165,673
-0.02(-0.77%)
Jan 04, 2023
2.510
2.610
2.385
2.610
470,235
+0.12(+4.82%)
Jan 03, 2023
2.270
2.508
2.200
2.490
690,772
+0.29(+13.18%)
Dec 30, 2022
2.230
2.400
2.163
2.200
961,937
-0.05(-2.22%)
Dec 29, 2022
2.190
2.290
2.120
2.250
943,199
+0.11(+5.14%)
Dec 28, 2022
2.300
2.340
2.130
2.140
502,936
-0.13(-5.73%)
Dec 27, 2022
2.550
2.545
2.240
2.270
533,468
-0.26(-10.28%)
Dec 23, 2022
2.590
2.590
2.495
2.530
338,482
-0.09(-3.44%)
Dec 22, 2022
2.690
2.690
2.582
2.620
216,675
-0.07(-2.60%)
Dec 21, 2022
2.590
2.750
2.580
2.690
368,050
+0.10(+3.86%)
Dec 20, 2022
2.580
2.610
2.450
2.590
385,185
-0.05(-1.89%)
Dec 19, 2022
2.700
2.720
2.550
2.640
680,090
-0.08(-2.94%)
Dec 16, 2022
2.660
2.760
2.570
2.720
2,312,665
+0.10(+3.82%)
Dec 15, 2022
2.630
2.700
2.600
2.620
498,623
-0.07(-2.60%)
Dec 14, 2022
2.700
2.730
2.640
2.690
287,780
-0.02(-0.74%)
Dec 13, 2022
2.680
2.780
2.645
2.710
372,114
+0.05(+1.88%)
Dec 12, 2022
2.640
2.710
2.550
2.660
424,662
+0.02(+0.76%)
Dec 09, 2022
2.750
2.810
2.640
2.640
807,420
-0.02(-0.75%)
Dec 08, 2022
2.790
2.790
2.630
2.660
499,306
-0.16(-5.67%)
Dec 07, 2022
2.800
2.850
2.705
2.820
671,639
+0.04(+1.44%)
Dec 06, 2022
2.860
2.870
2.675
2.780
562,414
-0.05(-1.77%)
Dec 05, 2022
2.680
2.870
2.620
2.830
941,756
+0.18(+6.79%)
Dec 02, 2022
2.650
2.678
2.610
2.650
291,168
-0.04(-1.30%)
Dec 01, 2022
2.560
2.780
2.560
2.685
1,128,046
+0.14(+5.29%)
Nov 30, 2022
2.690
2.770
2.550
2.550
951,377
-0.15(-5.56%)
Nov 29, 2022
2.710
2.740
2.640
2.700
226,985
+0.00(+0.00%)
Nov 28, 2022
2.740
2.800
2.690
2.700
270,390
-0.08(-2.88%)
Nov 25, 2022
2.800
2.830
2.720
2.780
167,437
+0.01(+0.36%)
Nov 23, 2022
2.780
2.825
2.690
2.770
355,685
+0.01(+0.36%)
Nov 22, 2022
2.750
2.790
2.650
2.760
330,312
+0.04(+1.47%)
Nov 21, 2022
2.670
2.770
2.600
2.720
418,182
+0.01(+0.37%)
Nov 18, 2022
2.800
2.830
2.620
2.710
360,041
-0.05(-1.81%)
Nov 17, 2022
2.860
2.920
2.720
2.760
725,384
-0.17(-5.80%)
Nov 16, 2022
2.930
3.100
2.870
2.930
957,212
+0.07(+2.45%)
Nov 15, 2022
2.860
2.960
2.820
2.860
337,091
+0.02(+0.70%)
Nov 14, 2022
2.950
2.950
2.710
2.840
533,222
-0.05(-1.73%)
Nov 11, 2022
2.570
2.910
2.570
2.890
780,262
+0.29(+11.15%)
Nov 10, 2022
2.430
2.619
2.430
2.600
851,088
+0.19(+7.88%)
Nov 09, 2022
2.570
2.570
2.350
2.410
538,401
-0.17(-6.59%)
Nov 08, 2022
2.660
2.680
2.540
2.580
440,784
-0.07(-2.64%)
Nov 07, 2022
2.750
2.750
2.520
2.650
508,256
-0.01(-0.38%)
Nov 04, 2022
2.930
2.930
2.590
2.660
656,327
-0.22(-7.64%)
Nov 03, 2022
2.780
2.890
2.730
2.880
316,668
+0.09(+3.23%)
Nov 02, 2022
2.970
2.970
2.770
2.790
413,787
-0.14(-4.78%)
Nov 01, 2022
2.980
3.020
2.920
2.930
379,163
+0.00(+0.00%)
Oct 31, 2022
3.040
3.070
2.910
2.930
388,768
-0.09(-2.98%)
Oct 28, 2022
2.980
3.070
2.880
3.020
765,886
+0.12(+4.14%)
Oct 27, 2022
2.960
3.120
2.880
2.900
718,700
-0.01(-0.34%)
Oct 26, 2022
2.840
2.950
2.755
2.910
549,689
+0.10(+3.56%)
Oct 25, 2022
2.670
2.830
2.660
2.810
591,984
+0.14(+5.24%)
Oct 24, 2022
2.800
2.800
2.580
2.670
1,013,196
-0.13(-4.64%)
Oct 21, 2022
2.830
2.855
2.740
2.800
542,216
-0.04(-1.41%)
Oct 20, 2022
2.840
2.889
2.800
2.840
364,985
+0.02(+0.71%)
Oct 19, 2022
3.040
3.090
2.780
2.820
777,366
-0.28(-9.03%)
Oct 18, 2022
2.950
3.380
2.890
3.100
2,863,961
+0.23(+8.01%)
Oct 17, 2022
2.920
2.970
2.810
2.870
895,941
-0.02(-0.69%)
Oct 14, 2022
2.850
2.910
2.750
2.890
450,259
+0.06(+2.12%)
Oct 13, 2022
2.960
2.967
2.770
2.830
1,263,215
-0.17(-5.67%)
Oct 12, 2022
2.990
3.030
2.910
3.000
374,369
+0.01(+0.33%)
Oct 11, 2022
2.990
3.135
2.940
2.990
653,834
-0.01(-0.33%)
Oct 10, 2022
3.100
3.100
2.880
3.000
794,750
-0.08(-2.60%)
Oct 07, 2022
3.270
3.330
3.010
3.080
998,281
-0.22(-6.67%)
Oct 06, 2022
3.480
3.530
3.150
3.300
1,365,393
-0.22(-6.25%)
Oct 05, 2022
3.460
3.540
3.240
3.520
1,016,310
+0.02(+0.57%)
Oct 04, 2022
3.350
3.510
3.240
3.500
1,498,781
+0.19(+5.74%)
Oct 03, 2022
3.500
3.520
3.130
3.310
1,436,759
-0.19(-5.43%)
Sep 30, 2022
3.300
3.660
3.270
3.500
2,519,867
+0.06(+1.74%)
Sep 29, 2022
3.170
3.710
3.150
3.440
6,711,941
+0.20(+6.17%)
Sep 28, 2022
3.040
3.380
2.850
3.240
12,206,157
-2.88(-47.06%)
Sep 27, 2022
5.820
6.230
5.770
6.120
1,135,592
+0.37(+6.43%)
Sep 26, 2022
5.640
6.320
5.520
5.750
1,281,650
+0.01(+0.17%)
Sep 23, 2022
6.150
6.225
5.660
5.740
591,184
-0.53(-8.45%)
Sep 22, 2022
6.320
6.380
5.800
6.270
919,353
-0.12(-1.88%)
Sep 21, 2022
7.110
7.110
6.360
6.390
580,549
-0.61(-8.71%)
Sep 20, 2022
7.350
7.380
7.000
7.000
354,160
-0.40(-5.41%)
Sep 19, 2022
7.350
7.490
7.070
7.400
445,368
-0.13(-1.73%)
Sep 16, 2022
7.310
7.560
7.190
7.530
480,019
+0.01(+0.13%)
Sep 15, 2022
7.880
8.070
7.380
7.520
688,649
-0.47(-5.88%)
Sep 14, 2022
8.000
8.160
7.890
7.990
467,256
+0.00(+0.00%)
Sep 13, 2022
8.170
8.210
7.860
7.990
756,637
-0.39(-4.65%)
Sep 12, 2022
8.350
8.553
8.100
8.380
570,379
+0.07(+0.84%)
Sep 09, 2022
9.350
9.350
8.280
8.310
841,815
-0.92(-9.97%)
Sep 08, 2022
8.600
9.260
8.310
9.230
1,031,023
+0.80(+9.49%)
Sep 07, 2022
8.940
8.990
8.039
8.430
1,066,669
-0.64(-7.06%)
Sep 06, 2022
11.14
11.22
9.000
9.070
1,255,917
-2.41(-20.99%)
Sep 02, 2022
11.64
12.63
11.41
11.48
1,109,869
-0.27(-2.30%)
Sep 01, 2022
11.84
12.08
11.38
11.75
781,022
+0.03(+0.26%)
Aug 31, 2022
11.63
12.20
11.60
11.72
691,579
+0.07(+0.60%)
Aug 30, 2022
11.48
12.20
11.42
11.65
808,675
-0.36(-3.00%)
Aug 29, 2022
11.50
12.88
11.47
12.01
947,517
+0.14(+1.22%)
Aug 26, 2022
13.35
13.41
11.25
11.87
1,155,040
-0.64(-5.13%)
Aug 25, 2022
13.50
13.63
12.38
12.51
707,947
-0.55(-4.25%)
Aug 24, 2022
11.70
14.21
11.55
13.06
2,085,802
+1.09(+9.12%)
Aug 23, 2022
12.14
12.38
11.27
11.97
976,152
-0.55(-4.40%)
Aug 22, 2022
14.18
14.33
11.42
12.52
3,839,130
-0.19(-1.50%)
Aug 19, 2022
17.55
17.85
12.30
12.71
7,091,369
-2.59(-16.92%)
Aug 18, 2022
17.85
19.95
13.54
15.30
15,344,470
+4.07(+36.18%)
Aug 17, 2022
10.35
11.23
10.20
11.23
359,309
+1.04(+10.15%)
Aug 16, 2022
10.50
10.50
9.976
10.20
154,119
-0.30(-2.86%)
Aug 15, 2022
11.03
11.09
10.50
10.50
175,241
-0.38(-3.53%)
Aug 12, 2022
10.35
11.07
9.705
10.88
324,313
+1.13(+11.58%)
Aug 11, 2022
10.35
10.50
9.620
9.755
213,255
-0.02(-0.21%)
Aug 10, 2022
9.300
9.900
8.961
9.775
332,923
+1.07(+12.32%)
Aug 09, 2022
8.851
9.000
8.408
8.703
180,677
-0.15(-1.68%)
Aug 08, 2022
9.172
9.329
7.952
8.851
285,407
-0.40(-4.31%)
Aug 05, 2022
9.750
9.750
9.000
9.251
439,746
-1.28(-12.15%)
Aug 04, 2022
10.65
10.80
10.52
10.53
110,082
-0.08(-0.74%)
Aug 03, 2022
10.50
10.65
10.37
10.61
69,496
+0.29(+2.79%)
Aug 02, 2022
10.05
10.50
9.924
10.32
90,792
+0.42(+4.23%)
Aug 01, 2022
10.20
10.42
9.902
9.902
95,686
-0.52(-4.98%)
Jul 29, 2022
10.51
10.77
10.26
10.42
90,218
+0.04(+0.38%)
Jul 28, 2022
10.72
10.72
10.23
10.38
66,758
+0.01(+0.07%)
Jul 27, 2022
10.50
10.57
10.28
10.37
60,420
+0.09(+0.85%)
Jul 26, 2022
10.57
10.65
10.27
10.29
65,672
-0.20(-1.89%)
Jul 25, 2022
10.51
11.24
10.35
10.48
144,280
-0.06(-0.57%)
Jul 22, 2022
11.25
11.70
10.53
10.54
74,906
-0.85(-7.44%)
Jul 21, 2022
11.40
11.55
11.14
11.39
76,041
-0.01(-0.07%)
Jul 20, 2022
10.35
11.64
10.42
11.40
283,773
+0.97(+9.32%)
Jul 19, 2022
10.65
10.92
10.06
10.43
105,536
-0.09(-0.88%)
Jul 18, 2022
10.35
11.07
10.35
10.52
115,519
+0.22(+2.17%)
Jul 15, 2022
10.20
10.61
10.20
10.30
57,770
+0.11(+1.10%)
Jul 14, 2022
9.900
10.28
9.601
10.19
64,909
+0.29(+2.88%)
Jul 13, 2022
9.900
9.990
9.377
9.900
47,419
+0.00(+0.00%)
Jul 12, 2022
9.510
10.06
9.450
9.900
55,514
+0.39(+4.15%)
Jul 11, 2022
10.35
10.50
9.450
9.505
105,469
-0.86(-8.33%)
Jul 08, 2022
10.80
10.80
10.20
10.37
124,929
-0.36(-3.40%)
Jul 07, 2022
10.44
10.95
10.35
10.73
90,485
+0.46(+4.48%)
Jul 06, 2022
9.900
10.72
9.759
10.27
108,365
+0.37(+3.77%)
Jul 05, 2022
8.838
10.21
8.749
9.900
188,119
+1.16(+13.21%)
Jul 01, 2022
9.600
9.945
8.700
8.745
234,082
-0.86(-8.92%)
Jun 30, 2022
9.750
9.975
9.466
9.601
109,717
-0.40(-4.03%)
Jun 29, 2022
10.20
10.40
9.858
10.01
108,979
-0.19(-1.91%)
Jun 28, 2022
10.73
10.85
10.18
10.20
78,154
-0.49(-4.60%)
Jun 27, 2022
10.95
10.95
10.21
10.69
156,008
+0.21(+1.96%)
Jun 24, 2022
9.900
10.95
9.900
10.49
2,612,002
+0.61(+6.13%)
Jun 23, 2022
10.05
10.05
9.524
9.880
234,302
-0.15(-1.50%)
Jun 22, 2022
10.55
10.71
9.888
10.03
244,906
-0.68(-6.33%)
Jun 21, 2022
11.55
11.64
10.53
10.71
193,537
+0.08(+0.78%)
Jun 17, 2022
11.00
11.37
10.55
10.63
255,853
-0.15(-1.35%)
Jun 16, 2022
11.12
11.26
10.53
10.77
188,091
-0.66(-5.81%)
Jun 15, 2022
11.61
11.66
10.93
11.44
145,890
-0.18(-1.52%)
Jun 14, 2022
11.98
12.25
11.42
11.61
114,086
-0.52(-4.25%)
Jun 13, 2022
11.85
12.30
10.90
12.13
205,019
+0.13(+1.06%)
Jun 10, 2022
12.47
12.71
11.85
12.00
158,563
-0.78(-6.12%)
Jun 09, 2022
13.41
13.52
12.68
12.78
165,085
-0.52(-3.91%)
Jun 08, 2022
14.54
14.54
13.23
13.30
162,755
-1.30(-8.88%)
Jun 07, 2022
14.25
14.81
13.95
14.60
201,775
+0.01(+0.08%)
Jun 06, 2022
15.75
15.75
13.98
14.59
328,288
-1.01(-6.48%)
Jun 03, 2022
14.85
15.75
14.44
15.60
183,157
+0.69(+4.65%)
Jun 02, 2022
14.17
14.91
13.84
14.91
113,472
+0.84(+5.95%)
Jun 01, 2022
13.65
14.71
13.51
14.07
211,530
+0.50(+3.68%)
May 31, 2022
13.20
13.65
12.90
13.57
136,544
+0.46(+3.48%)
May 27, 2022
12.30
13.11
12.00
13.11
130,065
+1.14(+9.48%)
May 26, 2022
11.85
12.15
11.70
11.98
91,013
+0.37(+3.22%)
May 25, 2022
11.85
12.18
11.52
11.61
158,297
-0.04(-0.35%)
May 24, 2022
11.85
12.00
11.30
11.65
107,005
-0.22(-1.83%)
May 23, 2022
11.40
12.38
11.40
11.86
139,644
+0.30(+2.57%)
May 20, 2022
10.95
11.68
10.80
11.57
176,233
+0.89(+8.33%)
May 19, 2022
10.78
11.16
10.65
10.68
154,041
-0.04(-0.39%)
May 18, 2022
11.85
11.85
10.57
10.72
165,774
-0.90(-7.72%)
May 17, 2022
12.00
12.75
11.62
11.62
136,062
-0.39(-3.27%)
May 16, 2022
12.00
12.51
11.73
12.01
150,138
+0.31(+2.64%)
May 13, 2022
11.64
11.93
11.50
11.70
130,134
+0.67(+6.05%)
May 12, 2022
10.80
11.85
10.52
11.03
201,090
-0.22(-1.95%)
May 11, 2022
12.15
12.30
10.80
11.25
333,692
-0.75(-6.24%)
May 10, 2022
12.00
12.36
11.99
12.00
240,864
-0.20(-1.62%)
May 09, 2022
12.30
12.38
11.85
12.20
205,522
-0.25(-2.04%)
May 06, 2022
12.45
12.69
12.16
12.45
118,363
-0.30(-2.36%)
May 05, 2022
13.62
13.87
12.41
12.75
200,937
-1.05(-7.59%)
May 04, 2022
13.50
13.82
12.77
13.80
215,410
+0.87(+6.73%)
May 03, 2022
12.60
13.12
12.45
12.93
137,951
+0.29(+2.31%)
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.