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
Lexaria Bioscience Corp
(NQ:
LEXX
)
3.150
+0.010 (+0.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
2.200
2.200
2.060
2.090
19,596
-0.09(-4.28%)
Apr 27, 2023
2.220
2.290
2.160
2.183
8,726
-0.08(-3.39%)
Apr 26, 2023
2.240
2.260
2.195
2.260
2,856
+0.06(+2.73%)
Apr 25, 2023
2.300
2.300
2.170
2.200
10,054
-0.06(-2.66%)
Apr 24, 2023
2.270
2.300
2.250
2.260
13,577
-0.01(-0.44%)
Apr 21, 2023
2.260
2.290
2.250
2.270
15,038
+0.07(+3.18%)
Apr 20, 2023
2.280
2.300
2.200
2.200
18,187
-0.04(-1.79%)
Apr 19, 2023
2.200
2.250
2.150
2.240
13,568
-0.02(-0.88%)
Apr 18, 2023
2.270
2.270
2.150
2.260
33,591
+0.09(+4.15%)
Apr 17, 2023
2.250
2.250
2.170
2.170
27,535
-0.01(-0.46%)
Apr 14, 2023
2.340
2.360
2.180
2.180
20,428
-0.13(-5.63%)
Apr 13, 2023
2.267
2.400
2.267
2.310
10,059
+0.03(+1.32%)
Apr 12, 2023
2.370
2.370
2.250
2.280
33,830
-0.05(-1.94%)
Apr 11, 2023
2.350
2.400
2.325
2.325
7,600
-0.02(-1.06%)
Apr 10, 2023
2.370
2.400
2.340
2.350
11,067
-0.02(-0.84%)
Apr 06, 2023
2.356
2.440
2.356
2.370
8,788
+0.04(+1.94%)
Apr 05, 2023
2.500
2.500
2.310
2.325
6,855
-0.06(-2.72%)
Apr 04, 2023
2.580
2.580
2.380
2.390
33,624
-0.30(-11.03%)
Apr 03, 2023
2.780
2.780
2.600
2.686
13,662
-0.03(-1.24%)
Mar 31, 2023
2.770
2.770
2.660
2.720
4,793
+0.03(+0.93%)
Mar 30, 2023
2.700
2.760
2.650
2.695
4,272
-0.01(-0.19%)
Mar 29, 2023
2.587
2.720
2.587
2.700
24,482
+0.22(+8.87%)
Mar 28, 2023
2.600
2.600
2.480
2.480
5,270
-0.08(-3.13%)
Mar 27, 2023
2.520
2.599
2.490
2.560
10,430
+0.06(+2.40%)
Mar 24, 2023
2.590
2.590
2.470
2.500
9,241
-0.06(-2.34%)
Mar 23, 2023
2.500
2.640
2.500
2.560
3,832
+0.09(+3.49%)
Mar 22, 2023
2.482
2.560
2.358
2.474
11,545
-0.05(-1.84%)
Mar 21, 2023
2.580
2.580
2.500
2.520
9,989
-0.01(-0.40%)
Mar 20, 2023
2.630
2.630
2.460
2.530
20,552
-0.02(-0.78%)
Mar 17, 2023
2.640
2.686
2.520
2.550
26,516
-0.20(-7.27%)
Mar 16, 2023
3.050
3.050
2.720
2.750
10,969
+0.04(+1.48%)
Mar 15, 2023
2.810
2.899
2.710
2.710
7,542
-0.08(-2.87%)
Mar 14, 2023
2.950
2.980
2.761
2.790
13,436
-0.18(-6.06%)
Mar 13, 2023
3.000
3.090
2.970
2.970
10,833
+0.03(+1.02%)
Mar 10, 2023
3.180
3.280
2.750
2.940
56,846
-0.24(-7.54%)
Mar 09, 2023
3.270
3.305
3.155
3.180
18,385
-0.11(-3.35%)
Mar 08, 2023
3.320
3.395
3.260
3.290
20,300
-0.06(-1.79%)
Mar 07, 2023
3.450
3.450
3.270
3.350
40,326
-0.12(-3.46%)
Mar 06, 2023
3.180
3.595
3.100
3.470
129,098
+0.34(+10.86%)
Mar 03, 2023
2.910
3.150
2.910
3.130
22,562
+0.07(+2.28%)
Mar 02, 2023
3.010
3.080
2.900
3.060
83,785
+0.10(+3.38%)
Mar 01, 2023
3.070
3.070
2.910
2.960
17,332
-0.07(-2.31%)
Feb 28, 2023
2.990
3.050
2.990
3.030
10,988
+0.00(+0.13%)
Feb 27, 2023
3.021
3.070
2.980
3.026
15,214
+0.03(+0.87%)
Feb 24, 2023
3.030
3.080
2.970
3.000
9,109
-0.06(-1.96%)
Feb 23, 2023
3.060
3.160
3.040
3.060
15,547
+0.01(+0.32%)
Feb 22, 2023
3.090
3.100
2.985
3.050
15,521
+0.08(+2.69%)
Feb 21, 2023
3.250
3.250
2.970
2.970
52,501
-0.07(-2.29%)
Feb 17, 2023
2.950
3.040
2.950
3.040
14,745
+0.08(+2.69%)
Feb 16, 2023
2.940
2.998
2.939
2.960
9,672
-0.01(-0.34%)
Feb 15, 2023
2.910
2.980
2.882
2.970
15,876
+0.04(+1.23%)
Feb 14, 2023
2.730
3.028
2.730
2.934
43,978
+0.20(+7.48%)
Feb 13, 2023
2.750
2.750
2.700
2.730
15,643
-0.08(-2.85%)
Feb 10, 2023
2.810
2.821
2.757
2.810
9,339
-0.02(-0.88%)
Feb 09, 2023
2.800
2.860
2.800
2.835
7,069
+0.05(+1.62%)
Feb 08, 2023
2.760
2.850
2.760
2.790
10,305
+0.03(+1.08%)
Feb 07, 2023
2.950
3.010
2.680
2.760
29,300
-0.15(-5.15%)
Feb 06, 2023
3.010
3.050
2.900
2.910
33,365
-0.10(-3.32%)
Feb 03, 2023
3.020
3.120
3.010
3.010
14,921
+0.00(+0.00%)
Feb 02, 2023
3.140
3.229
3.000
3.010
33,808
-0.13(-4.14%)
Feb 01, 2023
3.160
3.195
3.120
3.140
17,504
-0.07(-2.18%)
Jan 31, 2023
3.300
3.300
3.166
3.210
19,492
-0.03(-0.92%)
Jan 30, 2023
3.000
3.290
2.972
3.240
33,352
+0.30(+10.20%)
Jan 27, 2023
2.850
3.028
2.850
2.940
24,745
+0.10(+3.52%)
Jan 26, 2023
2.870
2.890
2.808
2.840
7,420
-0.02(-0.70%)
Jan 25, 2023
2.870
2.910
2.830
2.860
3,200
-0.01(-0.35%)
Jan 24, 2023
2.990
2.990
2.820
2.870
22,731
+0.12(+4.36%)
Jan 23, 2023
2.720
2.840
2.710
2.750
23,661
+0.03(+1.10%)
Jan 20, 2023
2.710
2.810
2.700
2.720
13,269
-0.01(-0.37%)
Jan 19, 2023
2.841
2.850
2.730
2.730
21,179
-0.05(-1.80%)
Jan 18, 2023
2.900
2.930
2.780
2.780
20,470
+0.00(+0.00%)
Jan 17, 2023
2.820
2.938
2.700
2.780
65,574
+0.01(+0.36%)
Jan 13, 2023
2.770
2.780
2.690
2.770
14,784
+0.03(+1.19%)
Jan 12, 2023
2.650
2.780
2.630
2.737
5,438
+0.09(+3.31%)
Jan 11, 2023
2.660
2.700
2.623
2.650
12,438
+0.05(+1.92%)
Jan 10, 2023
2.520
2.660
2.520
2.600
4,014
-0.00(-0.10%)
Jan 09, 2023
2.690
2.690
2.510
2.603
16,977
-0.09(-3.25%)
Jan 06, 2023
2.670
2.760
2.590
2.690
8,573
+0.02(+0.75%)
Jan 05, 2023
2.720
2.767
2.660
2.670
6,500
-0.03(-1.11%)
Jan 04, 2023
2.600
2.740
2.593
2.700
7,038
+0.15(+5.89%)
Jan 03, 2023
2.380
2.557
2.380
2.550
17,892
+0.09(+3.66%)
Dec 30, 2022
2.250
2.540
2.250
2.460
9,097
+0.00(+0.00%)
Dec 29, 2022
2.250
2.500
2.250
2.460
12,317
+0.11(+4.68%)
Dec 28, 2022
2.310
2.400
2.310
2.350
3,209
-0.00(-0.21%)
Dec 27, 2022
2.400
2.530
2.340
2.355
10,815
-0.10(-3.88%)
Dec 23, 2022
2.490
2.512
2.431
2.450
5,749
-0.01(-0.41%)
Dec 22, 2022
2.430
2.475
2.361
2.460
10,149
+0.01(+0.41%)
Dec 21, 2022
2.300
2.650
2.300
2.450
25,983
+0.13(+5.60%)
Dec 20, 2022
2.350
2.420
2.270
2.320
5,344
-0.10(-4.13%)
Dec 19, 2022
2.510
2.600
2.415
2.420
13,322
-0.26(-9.70%)
Dec 16, 2022
2.825
2.825
2.645
2.680
10,901
-0.11(-3.94%)
Dec 15, 2022
2.850
2.990
2.720
2.790
33,546
-0.08(-2.79%)
Dec 14, 2022
2.970
3.000
2.850
2.870
26,291
-0.09(-3.04%)
Dec 13, 2022
2.890
3.000
2.890
2.960
6,958
+0.00(+0.00%)
Dec 12, 2022
2.926
2.960
2.905
2.960
7,573
+0.03(+1.02%)
Dec 09, 2022
2.910
2.950
2.910
2.930
14,721
+0.01(+0.34%)
Dec 08, 2022
2.927
2.927
2.902
2.920
7,395
+0.02(+0.69%)
Dec 07, 2022
2.905
2.920
2.869
2.900
5,625
+0.04(+1.40%)
Dec 06, 2022
2.928
2.930
2.850
2.860
10,323
-0.07(-2.39%)
Dec 05, 2022
2.870
2.950
2.870
2.930
11,023
-0.02(-0.67%)
Dec 02, 2022
3.000
3.000
2.890
2.950
10,209
-0.03(-1.01%)
Dec 01, 2022
2.880
3.120
2.880
2.980
36,537
+0.02(+0.68%)
Nov 30, 2022
2.680
2.960
2.680
2.960
20,248
+0.26(+9.63%)
Nov 29, 2022
2.500
2.700
2.490
2.700
21,124
+0.26(+10.66%)
Nov 28, 2022
2.380
2.450
2.370
2.440
5,742
+0.07(+2.95%)
Nov 25, 2022
2.350
2.440
2.340
2.370
2,510
+0.01(+0.42%)
Nov 23, 2022
2.275
2.400
2.275
2.360
5,999
+0.11(+4.89%)
Nov 22, 2022
2.220
2.260
2.220
2.250
15,487
+0.03(+1.35%)
Nov 21, 2022
2.220
2.250
2.190
2.220
3,674
+0.02(+0.91%)
Nov 18, 2022
2.150
2.230
2.140
2.200
17,369
+0.05(+2.33%)
Nov 17, 2022
2.250
2.310
2.150
2.150
12,352
-0.16(-6.93%)
Nov 16, 2022
2.350
2.370
2.250
2.310
15,273
-0.09(-3.95%)
Nov 15, 2022
2.400
2.440
2.340
2.405
12,153
+0.04(+1.69%)
Nov 14, 2022
2.320
2.440
2.320
2.365
2,010
+0.01(+0.21%)
Nov 11, 2022
2.340
2.440
2.330
2.360
17,377
+0.01(+0.43%)
Nov 10, 2022
2.250
2.450
2.250
2.350
37,364
+0.10(+4.44%)
Nov 09, 2022
2.200
2.250
2.150
2.250
8,804
+0.08(+3.69%)
Nov 08, 2022
2.100
2.260
2.100
2.170
7,873
-0.01(-0.46%)
Nov 07, 2022
2.220
2.250
2.170
2.180
14,124
+0.01(+0.30%)
Nov 04, 2022
2.180
2.185
2.174
2.174
1,924
-0.04(-1.87%)
Nov 03, 2022
2.120
2.220
2.120
2.215
4,248
+0.04(+2.07%)
Nov 02, 2022
2.160
2.180
2.160
2.170
1,552
-0.03(-1.36%)
Nov 01, 2022
2.170
2.273
2.168
2.200
2,957
-0.01(-0.45%)
Oct 31, 2022
2.110
2.279
2.110
2.210
18,355
-0.02(-0.90%)
Oct 28, 2022
2.310
2.310
2.177
2.230
19,283
+0.04(+1.83%)
Oct 27, 2022
2.370
2.460
2.190
2.190
79,174
+0.12(+5.80%)
Oct 26, 2022
2.130
2.150
2.060
2.070
4,850
+0.01(+0.49%)
Oct 25, 2022
2.060
2.165
2.055
2.060
55,421
-0.01(-0.48%)
Oct 24, 2022
2.120
2.150
2.000
2.070
25,035
+0.01(+0.49%)
Oct 21, 2022
2.125
2.125
2.050
2.060
4,654
+0.00(+0.00%)
Oct 20, 2022
1.990
2.120
1.990
2.060
6,896
+0.00(+0.00%)
Oct 19, 2022
2.130
2.160
2.050
2.060
12,860
-0.08(-3.74%)
Oct 18, 2022
2.170
2.200
2.090
2.140
8,386
+0.10(+4.90%)
Oct 17, 2022
2.110
2.133
2.034
2.040
13,018
-0.07(-3.32%)
Oct 14, 2022
2.120
2.181
2.100
2.110
11,872
-0.02(-0.94%)
Oct 13, 2022
1.950
2.170
1.950
2.130
27,445
+0.13(+6.50%)
Oct 12, 2022
1.930
2.050
1.800
2.000
69,634
+0.05(+2.56%)
Oct 11, 2022
2.010
2.060
1.950
1.950
20,729
-0.05(-2.50%)
Oct 10, 2022
2.200
2.405
2.000
2.000
71,830
-0.21(-9.50%)
Oct 07, 2022
2.500
2.599
2.200
2.210
97,918
-0.29(-11.60%)
Oct 06, 2022
2.490
2.510
2.435
2.500
6,571
+0.08(+3.31%)
Oct 05, 2022
2.500
2.500
2.410
2.420
3,237
-0.03(-1.22%)
Oct 04, 2022
2.535
2.570
2.445
2.450
12,059
-0.10(-3.92%)
Oct 03, 2022
2.440
2.600
2.420
2.550
9,389
+0.10(+4.08%)
Sep 30, 2022
2.420
2.590
2.420
2.450
6,072
+0.01(+0.41%)
Sep 29, 2022
2.490
2.635
2.400
2.440
57,675
-0.05(-1.98%)
Sep 28, 2022
2.500
2.630
2.400
2.489
17,406
+0.01(+0.38%)
Sep 27, 2022
2.380
2.492
2.380
2.480
7,216
+0.07(+2.90%)
Sep 26, 2022
2.470
2.498
2.390
2.410
20,591
-0.06(-2.43%)
Sep 23, 2022
2.800
2.809
2.203
2.470
92,043
-0.29(-10.51%)
Sep 22, 2022
2.760
2.790
2.730
2.760
14,163
-0.04(-1.43%)
Sep 21, 2022
2.740
2.840
2.740
2.800
19,803
-0.05(-1.75%)
Sep 20, 2022
2.810
2.850
2.750
2.850
19,265
+0.01(+0.35%)
Sep 19, 2022
2.760
2.889
2.760
2.840
13,611
+0.00(+0.18%)
Sep 16, 2022
2.980
2.993
2.820
2.835
81,147
-0.10(-3.24%)
Sep 15, 2022
3.010
3.010
2.870
2.930
13,408
+0.03(+1.03%)
Sep 14, 2022
3.020
3.050
2.890
2.900
41,407
-0.05(-1.75%)
Sep 13, 2022
3.030
3.145
2.870
2.952
79,330
-0.20(-6.29%)
Sep 12, 2022
3.190
3.215
3.110
3.150
25,076
-0.02(-0.63%)
Sep 09, 2022
3.000
3.250
3.000
3.170
62,405
+0.17(+5.67%)
Sep 08, 2022
3.080
3.090
2.980
3.000
16,721
-0.03(-0.99%)
Sep 07, 2022
3.040
3.093
2.980
3.030
20,779
+0.02(+0.64%)
Sep 06, 2022
3.057
3.100
2.970
3.011
15,387
+0.03(+0.86%)
Sep 02, 2022
3.020
3.020
2.927
2.985
21,359
-0.04(-1.49%)
Sep 01, 2022
2.900
3.164
2.900
3.030
45,632
+0.07(+2.36%)
Aug 31, 2022
3.010
3.070
2.960
2.960
17,432
-0.03(-1.00%)
Aug 30, 2022
3.090
3.120
2.920
2.990
17,845
-0.02(-0.66%)
Aug 29, 2022
2.900
3.150
2.900
3.010
23,415
+0.11(+3.79%)
Aug 26, 2022
3.050
3.150
2.900
2.900
23,616
-0.11(-3.65%)
Aug 25, 2022
2.980
3.090
2.980
3.010
23,607
+0.04(+1.35%)
Aug 24, 2022
3.070
3.140
2.950
2.970
42,794
+0.03(+1.02%)
Aug 23, 2022
2.870
3.060
2.790
2.940
20,034
+0.10(+3.52%)
Aug 22, 2022
2.770
2.950
2.710
2.840
35,432
+0.07(+2.53%)
Aug 19, 2022
2.850
2.850
2.770
2.770
4,631
-0.12(-4.15%)
Aug 18, 2022
2.920
2.930
2.820
2.890
16,365
-0.06(-2.03%)
Aug 17, 2022
3.165
3.165
2.900
2.950
23,472
-0.20(-6.35%)
Aug 16, 2022
3.200
3.250
3.050
3.150
51,124
-0.05(-1.56%)
Aug 15, 2022
3.250
3.600
3.100
3.200
505,398
-0.08(-2.44%)
Aug 12, 2022
3.212
3.429
3.207
3.280
91,064
+0.04(+1.34%)
Aug 11, 2022
2.930
3.240
2.920
3.237
73,427
+0.37(+12.77%)
Aug 10, 2022
2.840
2.960
2.720
2.870
89,161
+0.08(+2.87%)
Aug 09, 2022
2.800
2.870
2.750
2.790
20,738
-0.01(-0.36%)
Aug 08, 2022
2.750
2.870
2.747
2.800
10,688
-0.03(-0.88%)
Aug 05, 2022
2.790
2.870
2.750
2.825
11,050
+0.04(+1.48%)
Aug 04, 2022
2.850
2.900
2.720
2.784
17,400
+0.06(+2.35%)
Aug 03, 2022
2.840
2.970
2.720
2.720
67,456
-0.06(-2.16%)
Aug 02, 2022
2.795
2.865
2.720
2.780
34,067
+0.02(+0.72%)
Aug 01, 2022
2.800
2.820
2.715
2.760
8,095
+0.06(+2.22%)
Jul 29, 2022
2.740
2.820
2.700
2.700
9,572
-0.05(-1.68%)
Jul 28, 2022
2.875
2.875
2.700
2.746
18,531
+0.04(+1.33%)
Jul 27, 2022
2.750
2.931
2.690
2.710
70,635
+0.08(+3.04%)
Jul 26, 2022
2.700
2.770
2.600
2.630
40,547
-0.08(-2.77%)
Jul 25, 2022
2.780
2.805
2.630
2.705
65,374
-0.09(-3.39%)
Jul 22, 2022
2.835
2.850
2.740
2.800
71,858
-0.03(-1.06%)
Jul 21, 2022
2.860
2.870
2.820
2.830
30,103
-0.04(-1.39%)
Jul 20, 2022
2.910
2.998
2.840
2.870
17,630
+0.01(+0.35%)
Jul 19, 2022
2.920
2.942
2.860
2.860
19,010
+0.08(+2.88%)
Jul 18, 2022
2.860
2.970
2.770
2.780
25,158
-0.08(-2.80%)
Jul 15, 2022
2.780
2.885
2.780
2.860
6,558
+0.07(+2.51%)
Jul 14, 2022
2.860
2.860
2.750
2.790
33,289
-0.05(-1.76%)
Jul 13, 2022
2.850
2.970
2.780
2.840
78,413
+0.00(+0.00%)
Jul 12, 2022
2.760
2.970
2.750
2.840
70,046
+0.05(+1.79%)
Jul 11, 2022
2.830
2.990
2.770
2.790
91,076
-0.13(-4.45%)
Jul 08, 2022
2.830
2.980
2.770
2.920
76,978
+0.07(+2.46%)
Jul 07, 2022
2.740
2.960
2.730
2.850
91,807
+0.13(+4.78%)
Jul 06, 2022
2.860
2.996
2.700
2.720
109,733
-0.18(-6.21%)
Jul 05, 2022
2.730
3.040
2.690
2.900
85,412
+0.14(+5.07%)
Jul 01, 2022
2.940
3.080
2.750
2.760
58,565
-0.22(-7.38%)
Jun 30, 2022
3.140
3.390
2.900
2.980
220,175
-0.25(-7.74%)
Jun 29, 2022
3.220
3.360
3.088
3.230
153,123
-0.08(-2.42%)
Jun 28, 2022
3.300
3.490
3.210
3.310
78,388
+0.13(+4.09%)
Jun 27, 2022
3.340
3.440
3.170
3.180
22,789
-0.11(-3.34%)
Jun 24, 2022
2.990
3.290
2.960
3.290
30,451
+0.22(+7.17%)
Jun 23, 2022
2.980
3.150
2.920
3.070
37,582
+0.17(+5.86%)
Jun 22, 2022
2.710
2.990
2.710
2.900
56,344
+0.13(+4.69%)
Jun 21, 2022
2.620
3.000
2.620
2.770
152,388
+0.44(+18.88%)
Jun 17, 2022
2.270
2.390
2.260
2.330
39,379
+0.17(+7.87%)
Jun 16, 2022
2.220
2.279
2.150
2.160
16,244
-0.08(-3.57%)
Jun 15, 2022
2.245
2.330
2.202
2.240
20,100
+0.01(+0.45%)
Jun 14, 2022
2.210
2.280
2.175
2.230
50,935
+0.01(+0.45%)
Jun 13, 2022
2.400
2.400
2.170
2.220
60,912
-0.17(-7.11%)
Jun 10, 2022
2.380
2.410
2.300
2.390
25,500
+0.06(+2.58%)
Jun 09, 2022
2.330
2.340
2.260
2.330
21,882
+0.02(+0.87%)
Jun 08, 2022
2.265
2.500
2.265
2.310
199,698
+0.05(+2.21%)
Jun 07, 2022
2.190
2.330
2.150
2.260
49,092
+0.10(+4.63%)
Jun 06, 2022
2.200
2.310
2.120
2.160
34,794
-0.02(-0.92%)
Jun 03, 2022
2.300
2.300
2.000
2.180
78,517
-0.07(-3.11%)
Jun 02, 2022
2.310
2.310
2.150
2.250
51,422
+0.17(+8.17%)
Jun 01, 2022
2.170
2.320
1.950
2.080
40,651
+0.03(+1.46%)
May 31, 2022
2.060
2.290
2.050
2.050
81,950
-0.01(-0.49%)
May 27, 2022
2.050
2.164
2.050
2.060
48,318
+0.05(+2.49%)
May 26, 2022
2.010
2.050
1.960
2.010
30,494
+0.04(+2.03%)
May 25, 2022
1.920
2.000
1.870
1.970
29,157
+0.09(+4.79%)
May 24, 2022
2.000
2.000
1.850
1.880
42,716
-0.14(-6.93%)
May 23, 2022
2.000
2.110
1.960
2.020
13,057
+0.01(+0.50%)
May 20, 2022
2.180
2.180
1.960
2.010
61,330
-0.14(-6.51%)
May 19, 2022
2.010
2.180
1.980
2.150
94,812
+0.18(+9.14%)
May 18, 2022
2.060
2.060
1.955
1.970
58,297
-0.05(-2.48%)
May 17, 2022
2.120
2.120
1.980
2.020
61,483
-0.03(-1.46%)
May 16, 2022
2.000
2.171
2.000
2.050
64,408
+0.00(+0.00%)
May 13, 2022
2.100
2.295
1.920
2.050
177,322
-0.14(-6.39%)
May 12, 2022
2.370
2.463
2.040
2.190
171,141
-0.18(-7.59%)
May 11, 2022
2.460
2.755
2.308
2.370
58,859
-0.11(-4.44%)
May 10, 2022
2.480
2.560
2.463
2.480
72,299
+0.00(+0.00%)
May 09, 2022
2.810
2.850
2.374
2.480
106,008
-0.37(-12.98%)
May 06, 2022
2.750
2.920
2.710
2.850
29,970
+0.13(+4.78%)
May 05, 2022
3.010
3.029
2.640
2.720
45,967
-0.29(-9.63%)
May 04, 2022
2.900
3.020
2.801
3.010
39,145
+0.16(+5.61%)
May 03, 2022
2.550
2.890
2.550
2.850
83,125
+0.24(+9.20%)
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.