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
)
7.990
-0.020 (-0.25%)
Streaming Delayed Price
Updated: 9:49 AM EDT, Jun 14, 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
8.970
9.550
8.810
9.520
1,095,495
+0.49(+5.43%)
Apr 29, 2024
8.510
9.180
8.350
9.030
1,253,145
+0.51(+5.99%)
Apr 26, 2024
8.530
8.760
8.360
8.520
652,548
+0.00(+0.00%)
Apr 25, 2024
8.300
8.590
8.170
8.520
1,094,663
+0.06(+0.71%)
Apr 24, 2024
9.040
9.040
8.420
8.460
828,352
-0.41(-4.62%)
Apr 23, 2024
8.860
9.350
8.790
8.870
1,199,014
+0.19(+2.19%)
Apr 22, 2024
8.640
8.720
8.260
8.680
845,849
+0.00(+0.00%)
Apr 19, 2024
8.800
9.000
8.310
8.680
1,517,134
-0.23(-2.58%)
Apr 18, 2024
9.600
9.660
8.850
8.910
1,650,740
-0.62(-6.51%)
Apr 17, 2024
9.940
10.05
9.490
9.530
780,714
-0.35(-3.54%)
Apr 16, 2024
9.780
10.02
9.290
9.880
929,471
+0.10(+1.02%)
Apr 15, 2024
10.05
10.47
9.623
9.780
1,162,337
+0.11(+1.14%)
Apr 12, 2024
10.20
10.40
9.510
9.670
1,376,406
-0.58(-5.66%)
Apr 11, 2024
10.89
10.94
9.960
10.25
1,973,077
-0.65(-5.96%)
Apr 10, 2024
9.790
10.99
9.600
10.90
2,303,358
+0.85(+8.46%)
Apr 09, 2024
10.89
11.00
9.950
10.05
1,366,800
-0.84(-7.71%)
Apr 08, 2024
11.00
11.36
10.77
10.89
1,177,783
-0.11(-1.00%)
Apr 05, 2024
11.05
11.18
10.66
11.00
1,244,687
+0.20(+1.85%)
Apr 04, 2024
12.20
12.22
10.62
10.80
3,337,241
-0.95(-8.09%)
Apr 03, 2024
9.690
12.15
9.530
11.75
6,594,908
+1.90(+19.29%)
Apr 02, 2024
9.320
9.880
8.973
9.850
1,346,576
+0.33(+3.47%)
Apr 01, 2024
9.400
9.590
9.020
9.520
1,349,496
+0.12(+1.28%)
Mar 28, 2024
9.500
9.480
9.480
9.400
2,164,499
-0.10(-1.05%)
Mar 27, 2024
9.970
10.09
9.330
9.500
1,698,609
-0.36(-3.65%)
Mar 26, 2024
10.51
10.84
9.800
9.860
2,615,261
-0.57(-5.47%)
Mar 25, 2024
9.870
10.78
9.330
10.43
3,063,615
+0.65(+6.65%)
Mar 22, 2024
9.760
10.69
9.710
9.780
3,659,699
+0.02(+0.20%)
Mar 21, 2024
10.02
10.45
9.680
9.760
2,636,472
-0.12(-1.21%)
Mar 20, 2024
9.780
10.24
9.380
9.880
2,100,985
+0.09(+0.92%)
Mar 19, 2024
9.890
10.13
9.260
9.790
2,966,869
-0.12(-1.21%)
Mar 18, 2024
9.240
10.03
8.830
9.910
3,046,009
+0.74(+8.07%)
Mar 15, 2024
8.100
9.320
8.010
9.170
4,018,285
+1.03(+12.65%)
Mar 14, 2024
9.160
9.270
7.910
8.140
2,419,701
-0.46(-5.35%)
Mar 13, 2024
7.960
9.215
7.940
8.600
3,234,552
+0.74(+9.41%)
Mar 12, 2024
8.400
8.520
7.560
7.860
3,294,233
-0.48(-5.76%)
Mar 11, 2024
9.980
9.990
8.269
8.340
3,882,017
-1.36(-14.02%)
Mar 08, 2024
9.410
10.10
8.800
9.700
8,124,582
+0.70(+7.78%)
Mar 07, 2024
7.420
11.10
7.400
9.000
38,013,332
+3.06(+51.52%)
Mar 06, 2024
6.000
6.160
5.840
5.940
570,090
+0.00(+0.00%)
Mar 05, 2024
6.170
6.370
5.790
5.940
944,465
-0.30(-4.81%)
Mar 04, 2024
6.390
6.470
5.880
6.240
1,533,381
+0.01(+0.16%)
Mar 01, 2024
5.770
6.270
5.580
6.230
1,184,602
+0.52(+9.01%)
Feb 29, 2024
5.490
5.880
5.470
5.715
890,227
+0.37(+6.82%)
Feb 28, 2024
5.220
5.540
4.660
5.350
2,067,430
-0.21(-3.78%)
Feb 27, 2024
4.980
5.660
4.980
5.560
1,403,862
+0.58(+11.65%)
Feb 26, 2024
4.900
5.170
4.890
4.980
957,715
+0.07(+1.43%)
Feb 23, 2024
4.800
4.940
4.700
4.910
529,242
+0.14(+2.94%)
Feb 22, 2024
4.750
4.900
4.540
4.770
629,391
+0.15(+3.25%)
Feb 21, 2024
5.070
5.090
4.500
4.620
1,053,111
-0.45(-8.88%)
Feb 20, 2024
4.920
5.350
4.830
5.070
1,802,856
+0.15(+3.05%)
Feb 16, 2024
4.520
4.970
4.460
4.920
797,630
+0.34(+7.42%)
Feb 15, 2024
4.470
4.615
4.390
4.580
395,640
+0.20(+4.57%)
Feb 14, 2024
4.590
4.655
4.350
4.380
511,054
-0.11(-2.45%)
Feb 13, 2024
4.710
4.730
4.400
4.490
796,566
-0.28(-5.87%)
Feb 12, 2024
4.390
5.000
4.310
4.770
1,833,999
+0.36(+8.16%)
Feb 09, 2024
4.450
4.480
4.260
4.410
485,307
+0.01(+0.23%)
Feb 08, 2024
4.280
4.470
4.180
4.400
797,243
+0.17(+4.02%)
Feb 07, 2024
4.030
4.310
3.860
4.230
1,051,307
+0.20(+4.96%)
Feb 06, 2024
3.940
4.145
3.850
4.030
347,519
+0.13(+3.33%)
Feb 05, 2024
4.040
4.040
3.880
3.900
298,403
-0.17(-4.18%)
Feb 02, 2024
4.040
4.175
3.960
4.070
348,133
-0.02(-0.49%)
Feb 01, 2024
3.900
4.120
3.820
4.090
457,771
+0.23(+5.96%)
Jan 31, 2024
3.860
4.110
3.840
3.860
405,119
-0.05(-1.28%)
Jan 30, 2024
4.000
4.000
3.795
3.910
326,458
-0.11(-2.74%)
Jan 29, 2024
3.730
4.060
3.670
4.020
745,733
+0.33(+8.94%)
Jan 26, 2024
3.660
3.760
3.640
3.690
233,874
+0.04(+1.10%)
Jan 25, 2024
3.600
3.650
3.564
3.650
202,059
+0.10(+2.82%)
Jan 24, 2024
3.860
3.860
3.500
3.550
457,531
-0.21(-5.59%)
Jan 23, 2024
3.880
3.900
3.710
3.760
266,701
-0.06(-1.57%)
Jan 22, 2024
3.660
3.850
3.625
3.820
444,390
+0.23(+6.41%)
Jan 19, 2024
3.650
3.660
3.490
3.590
420,241
-0.04(-1.10%)
Jan 18, 2024
3.840
3.860
3.575
3.630
408,817
-0.16(-4.22%)
Jan 17, 2024
3.750
3.800
3.660
3.790
446,536
-0.06(-1.56%)
Jan 16, 2024
3.960
3.960
3.770
3.850
480,612
-0.11(-2.78%)
Jan 12, 2024
4.020
4.250
3.880
3.960
520,367
-0.02(-0.50%)
Jan 11, 2024
4.220
4.221
3.890
3.980
885,186
-0.22(-5.24%)
Jan 10, 2024
4.340
4.385
4.190
4.200
463,783
-0.13(-3.00%)
Jan 09, 2024
4.340
4.450
4.300
4.330
667,237
-0.06(-1.37%)
Jan 08, 2024
4.130
4.440
3.880
4.390
1,325,469
+0.30(+7.33%)
Jan 05, 2024
3.790
4.145
3.670
4.090
962,892
+0.27(+7.07%)
Jan 04, 2024
3.600
3.845
3.550
3.820
979,158
+0.23(+6.41%)
Jan 03, 2024
3.590
3.645
3.530
3.590
335,112
-0.03(-0.83%)
Jan 02, 2024
3.700
3.785
3.570
3.620
401,321
-0.04(-1.09%)
Dec 29, 2023
3.820
3.820
3.610
3.660
494,179
-0.14(-3.68%)
Dec 28, 2023
3.760
3.850
3.710
3.800
472,405
+0.01(+0.26%)
Dec 27, 2023
3.820
3.880
3.610
3.790
790,487
-0.08(-2.07%)
Dec 26, 2023
3.650
3.950
3.600
3.870
923,182
+0.27(+7.50%)
Dec 22, 2023
3.510
3.690
3.457
3.600
688,810
+0.15(+4.35%)
Dec 21, 2023
3.400
3.510
3.370
3.450
268,777
+0.10(+2.99%)
Dec 20, 2023
3.570
3.595
3.350
3.350
642,709
-0.25(-6.94%)
Dec 19, 2023
3.570
3.655
3.490
3.600
721,458
+0.06(+1.69%)
Dec 18, 2023
3.340
3.740
3.270
3.540
1,174,824
+0.19(+5.67%)
Dec 15, 2023
3.420
3.570
3.255
3.350
1,452,895
-0.25(-6.94%)
Dec 14, 2023
3.420
3.730
2.970
3.600
5,175,765
+0.37(+11.46%)
Dec 13, 2023
3.100
3.240
2.920
3.230
382,186
+0.11(+3.53%)
Dec 12, 2023
3.220
3.220
3.080
3.120
272,687
-0.11(-3.41%)
Dec 11, 2023
3.220
3.270
3.010
3.230
428,210
+0.02(+0.62%)
Dec 08, 2023
3.180
3.310
3.130
3.210
323,381
+0.03(+0.94%)
Dec 07, 2023
3.590
3.601
3.170
3.180
732,699
-0.41(-11.42%)
Dec 06, 2023
3.530
3.765
3.460
3.590
317,036
+0.10(+2.87%)
Dec 05, 2023
3.640
3.660
3.500
3.490
550,039
-0.12(-3.32%)
Dec 04, 2023
3.520
3.840
3.490
3.610
799,324
+0.09(+2.56%)
Dec 01, 2023
3.370
3.530
3.280
3.520
593,131
+0.22(+6.67%)
Nov 30, 2023
3.190
3.360
3.190
3.300
455,968
+0.06(+1.85%)
Nov 29, 2023
3.070
3.310
3.070
3.240
415,137
+0.18(+5.88%)
Nov 28, 2023
3.030
3.105
2.910
3.060
275,020
+0.03(+0.99%)
Nov 27, 2023
2.970
3.110
2.970
3.030
381,568
+0.01(+0.33%)
Nov 24, 2023
2.750
3.020
2.750
3.020
699,974
+0.27(+9.82%)
Nov 22, 2023
2.710
2.785
2.690
2.750
265,142
+0.07(+2.61%)
Nov 21, 2023
2.690
2.720
2.610
2.680
279,079
-0.07(-2.55%)
Nov 20, 2023
2.570
2.765
2.540
2.750
535,306
+0.16(+6.18%)
Nov 17, 2023
2.480
2.600
2.440
2.590
233,987
+0.13(+5.28%)
Nov 16, 2023
2.580
2.590
2.420
2.460
380,706
-0.13(-5.02%)
Nov 15, 2023
2.650
2.760
2.590
2.590
392,573
-0.03(-1.15%)
Nov 14, 2023
2.560
2.659
2.535
2.620
343,872
+0.19(+7.82%)
Nov 13, 2023
2.500
2.500
2.410
2.430
312,648
-0.07(-2.80%)
Nov 10, 2023
2.570
2.570
2.472
2.500
284,937
-0.04(-1.57%)
Nov 09, 2023
2.690
2.710
2.530
2.540
254,565
-0.15(-5.58%)
Nov 08, 2023
2.830
2.850
2.650
2.690
254,296
-0.13(-4.61%)
Nov 07, 2023
2.940
2.950
2.775
2.820
379,738
-0.10(-3.42%)
Nov 06, 2023
3.060
3.140
2.780
2.920
481,590
-0.17(-5.50%)
Nov 03, 2023
2.760
3.127
2.740
3.090
788,428
+0.39(+14.44%)
Nov 02, 2023
2.570
2.715
2.565
2.700
438,571
+0.21(+8.43%)
Nov 01, 2023
2.550
2.550
2.450
2.490
236,225
-0.07(-2.73%)
Oct 31, 2023
2.570
2.660
2.520
2.560
494,227
-0.02(-0.78%)
Oct 30, 2023
2.480
2.585
2.470
2.580
192,533
+0.11(+4.45%)
Oct 27, 2023
2.670
2.670
2.450
2.470
295,383
-0.12(-4.63%)
Oct 26, 2023
2.580
2.645
2.550
2.590
153,551
-0.01(-0.38%)
Oct 25, 2023
2.710
2.710
2.580
2.600
224,993
-0.11(-4.06%)
Oct 24, 2023
2.690
2.790
2.650
2.710
301,994
+0.08(+3.04%)
Oct 23, 2023
2.620
2.710
2.600
2.630
262,833
+0.01(+0.38%)
Oct 20, 2023
2.690
2.690
2.620
2.620
243,114
-0.07(-2.60%)
Oct 19, 2023
2.760
2.790
2.680
2.690
383,388
-0.06(-2.18%)
Oct 18, 2023
2.930
2.930
2.750
2.750
226,374
-0.19(-6.46%)
Oct 17, 2023
2.880
3.010
2.880
2.940
286,064
+0.05(+1.73%)
Oct 16, 2023
2.810
2.920
2.770
2.890
231,103
+0.09(+3.21%)
Oct 13, 2023
2.730
2.805
2.680
2.800
238,976
+0.07(+2.56%)
Oct 12, 2023
2.870
2.870
2.680
2.730
544,322
-0.14(-4.88%)
Oct 11, 2023
3.020
3.040
2.870
2.870
252,731
-0.14(-4.65%)
Oct 10, 2023
2.970
3.090
2.970
3.010
179,449
+0.04(+1.35%)
Oct 09, 2023
3.010
3.020
2.910
2.970
263,943
-0.12(-3.88%)
Oct 06, 2023
3.050
3.140
3.050
3.090
242,772
+0.01(+0.32%)
Oct 05, 2023
3.040
3.110
2.990
3.080
236,955
+0.04(+1.32%)
Oct 04, 2023
2.950
3.057
2.890
3.040
344,566
+0.07(+2.36%)
Oct 03, 2023
3.040
3.040
2.910
2.970
383,994
-0.09(-2.94%)
Oct 02, 2023
3.150
3.210
3.020
3.060
439,426
-0.07(-2.24%)
Sep 29, 2023
3.250
3.360
3.110
3.130
672,623
-0.17(-5.15%)
Sep 28, 2023
3.520
3.540
3.270
3.300
777,527
-0.22(-6.25%)
Sep 27, 2023
3.640
3.810
3.520
3.520
333,109
-0.10(-2.76%)
Sep 26, 2023
3.540
3.760
3.540
3.620
424,758
+0.03(+0.84%)
Sep 25, 2023
3.610
3.615
3.570
3.590
353,375
-0.02(-0.55%)
Sep 22, 2023
3.740
3.770
3.580
3.610
370,468
-0.09(-2.43%)
Sep 21, 2023
3.940
3.940
3.680
3.700
633,305
-0.24(-6.09%)
Sep 20, 2023
4.030
4.070
3.910
3.940
284,994
-0.09(-2.23%)
Sep 19, 2023
4.070
4.088
3.950
4.030
401,018
-0.04(-0.98%)
Sep 18, 2023
4.200
4.200
4.030
4.070
372,423
-0.10(-2.40%)
Sep 15, 2023
4.300
4.310
4.080
4.170
491,729
-0.14(-3.25%)
Sep 14, 2023
4.060
4.350
4.050
4.310
701,259
+0.26(+6.42%)
Sep 13, 2023
4.180
4.298
4.025
4.050
293,161
-0.17(-4.03%)
Sep 12, 2023
4.340
4.510
4.190
4.220
581,882
-0.09(-2.09%)
Sep 11, 2023
4.010
4.310
4.000
4.310
654,974
+0.32(+8.02%)
Sep 08, 2023
3.990
4.010
3.870
3.990
236,502
+0.04(+1.01%)
Sep 07, 2023
4.030
4.080
3.930
3.950
259,775
-0.15(-3.66%)
Sep 06, 2023
3.970
4.120
3.930
4.100
285,406
+0.13(+3.27%)
Sep 05, 2023
4.140
4.140
3.930
3.970
389,936
-0.14(-3.41%)
Sep 01, 2023
4.190
4.320
4.090
4.110
470,509
-0.04(-0.96%)
Aug 31, 2023
3.910
4.310
3.900
4.150
1,205,278
+0.28(+7.24%)
Aug 30, 2023
3.860
3.970
3.840
3.870
264,996
-0.01(-0.26%)
Aug 29, 2023
3.820
3.890
3.751
3.880
366,645
+0.07(+1.84%)
Aug 28, 2023
3.850
3.980
3.800
3.810
276,783
+0.01(+0.26%)
Aug 25, 2023
3.870
3.905
3.720
3.800
332,156
-0.06(-1.55%)
Aug 24, 2023
4.080
4.080
3.830
3.860
363,679
-0.23(-5.62%)
Aug 23, 2023
4.140
4.170
4.025
4.090
254,311
-0.02(-0.49%)
Aug 22, 2023
4.160
4.210
4.040
4.110
404,544
-0.01(-0.24%)
Aug 21, 2023
3.980
4.140
3.960
4.120
234,322
+0.13(+3.26%)
Aug 18, 2023
3.890
4.060
3.890
3.990
474,765
+0.05(+1.27%)
Aug 17, 2023
4.110
4.110
3.905
3.940
462,215
-0.19(-4.60%)
Aug 16, 2023
4.230
4.230
4.010
4.130
544,289
-0.07(-1.67%)
Aug 15, 2023
4.450
4.550
4.190
4.200
409,329
-0.27(-6.04%)
Aug 14, 2023
4.270
4.520
4.070
4.470
539,063
+0.21(+4.93%)
Aug 11, 2023
4.280
4.370
4.230
4.260
263,957
-0.03(-0.70%)
Aug 10, 2023
4.210
4.400
4.200
4.290
293,879
+0.11(+2.63%)
Aug 09, 2023
4.340
4.500
4.150
4.180
412,311
-0.16(-3.69%)
Aug 08, 2023
4.170
4.570
4.140
4.340
463,889
+0.20(+4.83%)
Aug 07, 2023
4.350
4.360
4.020
4.140
620,628
-0.21(-4.83%)
Aug 04, 2023
4.670
4.819
4.300
4.350
818,461
-0.36(-7.64%)
Aug 03, 2023
4.600
4.817
4.500
4.710
546,201
+0.12(+2.61%)
Aug 02, 2023
4.860
4.870
4.470
4.590
682,437
-0.30(-6.13%)
Aug 01, 2023
5.000
5.000
4.720
4.890
613,154
-0.04(-0.81%)
Jul 31, 2023
4.450
4.960
4.360
4.930
1,422,213
+0.57(+13.07%)
Jul 28, 2023
4.130
4.400
4.130
4.360
321,198
+0.23(+5.57%)
Jul 27, 2023
4.390
4.390
4.095
4.130
436,316
-0.17(-3.95%)
Jul 26, 2023
4.450
4.489
4.290
4.300
489,456
-0.12(-2.71%)
Jul 25, 2023
4.510
4.540
4.371
4.420
376,389
+0.00(+0.00%)
Jul 24, 2023
4.660
4.770
4.400
4.420
893,939
-0.23(-4.95%)
Jul 21, 2023
4.620
4.810
4.520
4.650
572,246
+0.12(+2.65%)
Jul 20, 2023
4.770
4.840
4.500
4.530
618,984
-0.29(-6.02%)
Jul 19, 2023
4.900
4.978
4.700
4.820
984,917
-0.02(-0.41%)
Jul 18, 2023
4.400
5.010
4.380
4.840
3,216,271
+0.60(+14.15%)
Jul 17, 2023
4.010
4.290
3.979
4.240
523,687
+0.26(+6.53%)
Jul 14, 2023
4.210
4.240
3.910
3.980
542,808
-0.24(-5.69%)
Jul 13, 2023
4.300
4.350
4.180
4.220
448,077
-0.05(-1.17%)
Jul 12, 2023
4.380
4.450
4.130
4.270
1,008,573
-0.02(-0.47%)
Jul 11, 2023
4.050
4.330
3.960
4.290
979,211
+0.26(+6.45%)
Jul 10, 2023
3.800
4.140
3.780
4.030
1,966,727
+0.29(+7.75%)
Jul 07, 2023
3.540
3.830
3.539
3.740
624,740
+0.18(+5.06%)
Jul 06, 2023
3.740
3.740
3.510
3.560
446,838
-0.17(-4.56%)
Jul 05, 2023
3.630
3.810
3.610
3.730
618,685
+0.10(+2.75%)
Jul 03, 2023
3.590
3.651
3.540
3.630
195,773
+0.06(+1.68%)
Jun 30, 2023
3.450
3.670
3.410
3.570
530,279
+0.11(+3.18%)
Jun 29, 2023
3.400
3.470
3.320
3.460
355,942
+0.02(+0.58%)
Jun 28, 2023
3.330
3.490
3.260
3.440
1,250,830
+0.17(+5.20%)
Jun 27, 2023
3.250
3.280
3.085
3.270
732,812
-0.01(-0.30%)
Jun 26, 2023
3.280
3.375
3.220
3.280
389,284
-0.02(-0.61%)
Jun 23, 2023
3.480
3.820
3.160
3.300
2,092,188
-0.18(-5.17%)
Jun 22, 2023
3.550
3.590
3.460
3.480
300,983
-0.12(-3.33%)
Jun 21, 2023
3.610
3.650
3.515
3.600
302,629
-0.01(-0.28%)
Jun 20, 2023
3.730
3.730
3.520
3.610
422,804
-0.16(-4.24%)
Jun 16, 2023
3.670
3.800
3.670
3.770
295,855
+0.06(+1.62%)
Jun 15, 2023
3.600
3.720
3.560
3.710
192,357
+0.09(+2.49%)
Jun 14, 2023
3.750
3.757
3.505
3.620
490,291
-0.11(-2.95%)
Jun 13, 2023
3.720
3.750
3.620
3.730
181,239
+0.01(+0.27%)
Jun 12, 2023
3.660
3.740
3.600
3.720
196,683
+0.06(+1.64%)
Jun 09, 2023
3.820
3.880
3.640
3.660
328,257
-0.12(-3.17%)
Jun 08, 2023
3.600
3.840
3.540
3.780
335,513
+0.16(+4.42%)
Jun 07, 2023
3.570
3.830
3.570
3.620
553,387
+0.04(+1.12%)
Jun 06, 2023
3.570
3.610
3.515
3.580
146,922
+0.06(+1.70%)
Jun 05, 2023
3.490
3.620
3.480
3.520
243,679
+0.06(+1.88%)
Jun 02, 2023
3.560
3.570
3.430
3.455
284,286
-0.09(-2.68%)
Jun 01, 2023
3.520
3.555
3.440
3.550
188,250
+0.01(+0.28%)
May 31, 2023
3.630
3.670
3.460
3.540
210,402
-0.12(-3.28%)
May 30, 2023
3.550
3.679
3.550
3.660
347,956
+0.12(+3.54%)
May 26, 2023
3.310
3.580
3.310
3.535
360,520
+0.19(+5.52%)
May 25, 2023
3.450
3.460
3.290
3.350
282,255
-0.07(-2.05%)
May 24, 2023
3.490
3.530
3.370
3.420
214,894
-0.07(-2.01%)
May 23, 2023
3.570
3.710
3.465
3.490
442,117
-0.09(-2.51%)
May 22, 2023
3.380
3.595
3.350
3.580
339,149
+0.23(+6.87%)
May 19, 2023
3.310
3.400
3.230
3.350
419,845
+0.20(+6.35%)
May 18, 2023
3.170
3.330
3.110
3.150
375,419
+0.00(+0.00%)
May 17, 2023
3.030
3.160
2.979
3.150
350,707
+0.12(+3.96%)
May 16, 2023
3.140
3.140
3.010
3.030
318,050
-0.13(-4.11%)
May 15, 2023
3.050
3.180
3.010
3.160
301,736
+0.10(+3.27%)
May 12, 2023
3.090
3.100
3.040
3.060
184,144
-0.03(-0.97%)
May 11, 2023
3.190
3.220
3.060
3.090
358,483
-0.12(-3.59%)
May 10, 2023
3.320
3.335
3.190
3.205
284,023
-0.08(-2.58%)
May 09, 2023
3.360
3.380
3.240
3.290
271,789
-0.10(-2.95%)
May 08, 2023
3.400
3.400
3.245
3.390
285,888
-0.02(-0.59%)
May 05, 2023
3.530
3.588
3.325
3.410
609,556
-0.21(-5.80%)
May 04, 2023
3.670
3.670
3.542
3.620
288,925
-0.07(-1.90%)
May 03, 2023
3.730
3.760
3.646
3.690
251,936
-0.06(-1.60%)
May 02, 2023
3.790
3.840
3.650
3.750
212,617
-0.08(-2.09%)
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.