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
Atai Life Sciences N.V.
(NQ:
ATAI
)
1.710
-0.150 (-8.06%)
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, 2017
3.990
3.990
3.650
3.650
12,348
-0.05(-1.35%)
Apr 27, 2017
3.809
3.809
3.680
3.700
10,529
+0.00(+0.00%)
Apr 26, 2017
3.780
4.050
3.680
3.700
25,301
-0.08(-2.12%)
Apr 25, 2017
3.930
3.930
3.720
3.780
19,563
-0.21(-5.26%)
Apr 24, 2017
3.720
4.050
3.720
3.990
38,974
+0.29(+7.84%)
Apr 21, 2017
3.770
3.770
3.700
3.700
14,100
-0.05(-1.33%)
Apr 20, 2017
3.700
3.870
3.700
3.750
6,298
+0.09(+2.46%)
Apr 19, 2017
3.740
3.790
3.650
3.660
28,231
-0.02(-0.54%)
Apr 18, 2017
3.670
3.720
3.660
3.680
6,904
+0.01(+0.27%)
Apr 17, 2017
3.620
3.730
3.620
3.670
4,699
+0.00(+0.00%)
Apr 13, 2017
3.740
3.740
3.670
3.670
373
+0.02(+0.55%)
Apr 12, 2017
3.920
3.920
3.650
3.650
9,787
-0.18(-4.70%)
Apr 11, 2017
3.900
3.934
3.711
3.830
18,873
-0.07(-1.79%)
Apr 10, 2017
4.150
4.150
3.860
3.900
21,568
+0.01(+0.25%)
Apr 07, 2017
4.120
4.120
3.870
3.890
26,582
+0.04(+1.04%)
Apr 06, 2017
3.810
3.970
3.810
3.850
47,620
-0.01(-0.26%)
Apr 05, 2017
4.030
4.030
3.730
3.860
15,018
-0.04(-1.03%)
Apr 04, 2017
4.160
4.160
3.840
3.900
13,783
+0.08(+2.09%)
Apr 03, 2017
3.760
3.830
3.740
3.820
8,024
+0.02(+0.53%)
Mar 31, 2017
3.850
3.940
3.800
3.800
6,043
-0.13(-3.31%)
Mar 30, 2017
3.900
3.930
3.720
3.930
12,654
+0.03(+0.77%)
Mar 29, 2017
3.820
3.950
3.820
3.900
2,773
-0.04(-1.12%)
Mar 28, 2017
3.910
3.944
3.900
3.944
1,001
+0.13(+3.52%)
Mar 27, 2017
3.880
4.060
3.750
3.810
17,371
-0.14(-3.62%)
Mar 24, 2017
3.980
4.080
3.950
3.953
20,585
-0.01(-0.17%)
Mar 23, 2017
3.760
3.990
3.750
3.960
25,856
+0.20(+5.32%)
Mar 22, 2017
3.700
3.790
3.540
3.760
9,193
+0.12(+3.30%)
Mar 21, 2017
3.720
3.750
3.640
3.640
11,227
+0.01(+0.28%)
Mar 20, 2017
3.660
3.750
3.530
3.630
16,477
-0.03(-0.82%)
Mar 17, 2017
3.740
3.790
3.550
3.660
25,028
-0.11(-2.92%)
Mar 16, 2017
3.690
3.790
3.690
3.770
5,088
+0.19(+5.31%)
Mar 15, 2017
3.640
3.717
3.565
3.580
14,447
-0.07(-1.92%)
Mar 14, 2017
3.610
3.690
3.480
3.650
16,135
+0.00(+0.00%)
Mar 13, 2017
3.700
3.700
3.600
3.650
3,520
-0.05(-1.35%)
Mar 10, 2017
3.710
3.941
3.700
3.700
28,704
-0.05(-1.33%)
Mar 09, 2017
3.560
3.750
3.510
3.750
22,126
+0.19(+5.41%)
Mar 08, 2017
3.559
3.620
3.500
3.557
16,353
-0.02(-0.63%)
Mar 07, 2017
3.680
3.780
3.420
3.580
18,916
-0.13(-3.50%)
Mar 06, 2017
3.870
3.980
3.710
3.710
16,802
+0.00(+0.00%)
Mar 03, 2017
3.760
3.830
3.660
3.710
39,683
-0.13(-3.39%)
Mar 02, 2017
3.700
3.850
3.640
3.840
37,627
+0.10(+2.67%)
Mar 01, 2017
3.830
3.910
3.710
3.740
5,970
-0.03(-0.80%)
Feb 28, 2017
3.820
3.830
3.710
3.770
14,861
-0.13(-3.46%)
Feb 27, 2017
3.820
3.905
3.820
3.905
10,231
+0.07(+1.96%)
Feb 24, 2017
3.850
3.850
3.820
3.830
5,283
-0.08(-2.05%)
Feb 23, 2017
3.900
4.100
3.781
3.910
47,842
+0.00(+0.00%)
Feb 22, 2017
3.910
3.940
3.685
3.910
14,976
-0.03(-0.76%)
Feb 21, 2017
3.650
3.950
3.650
3.940
8,676
+0.23(+6.20%)
Feb 17, 2017
3.710
3.710
3.710
0
+0.06(+1.64%)
Feb 16, 2017
3.690
3.720
3.650
3.650
6,195
-0.01(-0.27%)
Feb 15, 2017
3.750
3.811
3.660
3.660
7,501
-0.09(-2.40%)
Feb 14, 2017
3.785
3.789
3.660
3.750
3,728
+0.06(+1.63%)
Feb 13, 2017
3.645
3.880
3.600
3.690
62,906
+0.15(+4.24%)
Feb 10, 2017
3.473
3.540
3.380
3.540
19,075
+0.10(+2.91%)
Feb 09, 2017
3.270
3.465
3.250
3.440
13,881
+0.26(+8.18%)
Feb 08, 2017
3.230
3.230
3.000
3.180
20,116
-0.05(-1.60%)
Feb 07, 2017
3.180
3.345
3.180
3.232
4,671
-0.22(-6.32%)
Feb 06, 2017
3.490
3.490
3.356
3.450
520
+0.02(+0.58%)
Feb 03, 2017
3.740
3.740
3.130
3.430
5,241
-0.09(-2.56%)
Feb 02, 2017
3.250
3.752
3.249
3.520
32,978
+0.36(+11.39%)
Feb 01, 2017
2.970
3.325
2.970
3.160
28,989
+0.12(+3.95%)
Jan 31, 2017
3.015
3.040
3.010
3.040
1,674
+0.07(+2.36%)
Jan 30, 2017
3.050
3.089
2.970
2.970
3,572
-0.08(-2.62%)
Jan 27, 2017
3.090
3.090
3.050
3.050
5,388
-0.01(-0.33%)
Jan 26, 2017
3.050
3.140
3.050
3.060
2,536
+0.04(+1.32%)
Jan 25, 2017
3.020
3.140
3.020
3.020
1,214
+0.04(+1.34%)
Jan 24, 2017
3.106
3.120
2.980
2.980
10,858
-0.12(-3.87%)
Jan 23, 2017
3.200
3.200
3.075
3.100
13,161
+0.13(+4.31%)
Jan 20, 2017
3.120
3.194
2.955
2.972
25,196
-0.14(-4.44%)
Jan 19, 2017
3.250
3.250
3.110
3.110
6,541
-0.11(-3.55%)
Jan 18, 2017
3.460
3.490
3.224
3.224
1,551
-0.08(-2.29%)
Jan 17, 2017
3.445
3.445
3.280
3.300
9,101
-0.11(-3.34%)
Jan 13, 2017
3.414
3.414
3.414
0
+0.01(+0.41%)
Jan 12, 2017
3.580
3.700
3.400
3.400
12,059
-0.14(-3.95%)
Jan 11, 2017
3.610
3.610
3.330
3.540
13,588
-0.11(-3.01%)
Jan 10, 2017
3.690
3.690
3.630
3.650
2,590
-0.04(-1.08%)
Jan 09, 2017
3.663
3.690
3.661
3.690
960
-0.11(-2.79%)
Jan 06, 2017
3.980
3.980
3.796
3.796
1,881
-0.10(-2.66%)
Jan 05, 2017
3.815
3.900
3.815
3.900
576
-0.09(-2.26%)
Jan 04, 2017
3.875
3.990
3.780
3.990
5,415
+0.05(+1.27%)
Jan 03, 2017
3.810
3.940
3.631
3.940
1,904
+0.22(+6.05%)
Dec 30, 2016
3.715
3.715
3.715
0
-0.12(-3.11%)
Dec 29, 2016
3.850
4.100
3.735
3.834
6,856
+0.21(+5.92%)
Dec 28, 2016
3.600
3.850
3.430
3.620
11,983
-0.10(-2.82%)
Dec 27, 2016
3.725
3.725
3.725
3.725
303
-0.10(-2.74%)
Dec 23, 2016
3.830
3.830
3.830
0
+0.13(+3.51%)
Dec 22, 2016
3.640
3.700
3.640
3.700
1,584
+0.05(+1.23%)
Dec 21, 2016
3.700
3.700
3.655
3.655
1,036
-0.10(-2.60%)
Dec 19, 2016
3.752
3.752
3.752
50
-0.10(-2.55%)
Dec 16, 2016
3.925
3.925
3.850
3.851
3,192
-0.09(-2.37%)
Dec 15, 2016
3.944
3.944
3.944
3.944
322
+0.09(+2.29%)
Dec 14, 2016
4.020
4.020
3.850
3.856
1,266
-0.16(-4.09%)
Dec 13, 2016
4.025
4.093
4.020
4.020
2,612
+0.17(+4.42%)
Dec 12, 2016
3.980
3.980
3.850
3.850
4,441
-0.14(-3.44%)
Dec 09, 2016
3.997
4.000
3.850
3.987
3,998
+0.13(+3.38%)
Dec 08, 2016
3.830
3.860
3.830
3.857
717
+0.03(+0.70%)
Dec 07, 2016
4.010
4.010
3.830
3.830
1,901
+0.00(+0.00%)
Dec 06, 2016
4.100
4.100
3.830
3.830
654
-0.37(-8.81%)
Dec 05, 2016
3.670
4.200
3.600
4.200
14,333
+0.50(+13.51%)
Dec 02, 2016
4.000
4.000
3.700
3.700
8,391
-0.09(-2.37%)
Dec 01, 2016
3.700
3.980
3.690
3.790
20,289
-0.15(-3.81%)
Nov 30, 2016
4.000
4.060
3.800
3.940
2,925
-0.14(-3.43%)
Nov 29, 2016
4.080
4.130
4.080
4.080
635
-0.12(-2.86%)
Nov 28, 2016
4.200
4.200
4.200
4.200
139
+0.00(+0.00%)
Nov 25, 2016
4.030
4.200
4.010
4.200
3,624
-0.00(-0.00%)
Nov 23, 2016
4.200
4.200
4.200
0
+0.07(+1.69%)
Nov 22, 2016
4.110
4.150
4.110
4.130
546
+0.20(+5.09%)
Nov 21, 2016
4.130
4.140
3.900
3.930
2,979
-0.27(-6.41%)
Nov 18, 2016
4.200
4.200
3.900
4.199
991
+0.08(+1.92%)
Nov 17, 2016
4.150
4.198
4.120
791
-0.08(-1.87%)
Nov 16, 2016
3.876
4.198
3.876
4.198
682
+0.01(+0.26%)
Nov 15, 2016
4.200
4.200
4.187
4.187
896
+0.22(+5.58%)
Nov 14, 2016
3.980
4.099
3.960
3.966
1,046
-0.13(-3.27%)
Nov 11, 2016
3.900
4.100
3.900
4.100
2,824
+0.20(+5.13%)
Nov 10, 2016
4.060
3.850
3.900
27,077
+0.05(+1.30%)
Nov 09, 2016
3.400
3.850
3.400
3.850
42,232
+0.20(+5.48%)
Nov 08, 2016
3.697
3.750
3.500
3.650
23,280
-0.05(-1.35%)
Nov 07, 2016
3.570
3.880
3.550
3.700
53,498
-0.05(-1.33%)
Nov 04, 2016
3.680
3.790
3.650
3.750
19,251
+0.21(+5.93%)
Nov 03, 2016
3.670
3.720
3.400
3.540
39,843
+0.02(+0.57%)
Nov 02, 2016
3.520
3.920
3.430
3.520
13,290
-0.47(-11.78%)
Nov 01, 2016
3.660
3.990
3.660
3.990
587
+0.33(+8.89%)
Oct 31, 2016
3.500
3.690
3.300
3.664
4,425
+0.11(+3.21%)
Oct 28, 2016
3.590
3.600
3.550
3.550
18,898
-0.03(-0.84%)
Oct 27, 2016
3.550
3.590
3.550
3.580
1,739
+0.01(+0.28%)
Oct 26, 2016
3.600
3.600
3.570
3.570
1,530
+0.02(+0.56%)
Oct 25, 2016
3.971
3.971
3.550
3.550
1,038
-0.11(-3.00%)
Oct 24, 2016
3.900
3.900
3.660
3.660
8,585
-0.08(-2.14%)
Oct 21, 2016
3.730
3.755
3.730
3.740
688
-0.25(-6.26%)
Oct 20, 2016
3.736
3.990
3.730
3.990
824
+0.26(+6.97%)
Oct 19, 2016
3.800
3.940
3.730
3.730
1,140
-0.30(-7.33%)
Oct 18, 2016
4.025
4.025
4.025
4.025
376
+0.24(+6.48%)
Oct 17, 2016
3.950
3.950
3.780
3.780
1,157
+0.00(+0.00%)
Oct 14, 2016
4.150
4.150
3.730
3.780
8,423
+0.19(+5.29%)
Oct 13, 2016
4.100
4.100
3.590
3.590
4,450
-0.56(-13.49%)
Oct 12, 2016
4.170
4.248
4.100
4.150
2,245
-0.12(-2.81%)
Oct 11, 2016
4.390
4.390
4.101
4.270
1,100
+0.12(+2.89%)
Oct 10, 2016
4.170
4.320
4.150
4.150
2,059
+0.08(+1.84%)
Oct 07, 2016
4.280
4.320
4.075
4.075
3,867
-0.12(-2.98%)
Oct 06, 2016
4.580
4.580
4.190
4.200
1,448
+0.00(+0.00%)
Oct 05, 2016
4.100
4.200
4.090
4.200
864
+0.01(+0.24%)
Oct 04, 2016
4.070
4.500
4.070
4.190
7,537
+0.08(+1.95%)
Oct 03, 2016
4.150
4.150
4.110
4.110
500
+0.03(+0.74%)
Sep 30, 2016
4.070
4.310
4.060
4.080
35,552
-0.15(-3.55%)
Sep 29, 2016
4.190
4.430
4.050
4.230
57,394
-0.12(-2.76%)
Sep 28, 2016
4.200
4.524
4.180
4.350
20,562
-0.05(-1.14%)
Sep 27, 2016
4.560
4.560
4.100
4.400
13,237
-0.11(-2.44%)
Sep 26, 2016
4.490
4.510
4.440
4.510
2,995
-0.00(-0.09%)
Sep 23, 2016
4.590
4.590
4.300
4.514
982
-0.06(-1.23%)
Sep 22, 2016
4.561
4.680
4.510
4.570
11,360
+0.02(+0.44%)
Sep 21, 2016
4.880
4.880
4.550
4.550
3,860
-0.16(-3.40%)
Sep 20, 2016
4.720
4.880
4.700
4.710
13,707
+0.06(+1.29%)
Sep 19, 2016
4.880
4.880
4.630
4.650
1,962
-0.13(-2.72%)
Sep 16, 2016
4.720
4.880
4.720
4.780
1,165
-0.09(-1.85%)
Sep 15, 2016
4.870
4.870
4.650
4.870
2,335
+0.16(+3.40%)
Sep 14, 2016
4.880
4.880
4.550
4.710
1,529
+0.19(+4.14%)
Sep 13, 2016
4.880
4.880
4.522
4.522
623
+0.08(+1.76%)
Sep 12, 2016
4.880
4.880
4.444
4.444
1,076
-0.45(-9.12%)
Sep 09, 2016
4.800
4.900
4.600
4.890
5,568
+0.33(+7.23%)
Sep 08, 2016
4.700
4.800
4.350
4.560
5,098
-0.13(-2.77%)
Sep 07, 2016
4.600
4.730
4.410
4.690
2,382
+0.36(+8.31%)
Sep 06, 2016
4.340
4.600
4.330
4.330
4,118
-0.15(-3.35%)
Sep 02, 2016
4.600
4.480
4.480
4.480
9,700
+0.23(+5.41%)
Sep 01, 2016
4.560
4.560
4.250
4.250
2,740
+0.01(+0.24%)
Aug 31, 2016
4.600
4.630
4.240
4.240
1,341
-0.36(-7.82%)
Aug 30, 2016
4.560
4.600
4.560
4.600
2,880
+0.15(+3.37%)
Aug 29, 2016
4.450
4.500
4.120
4.450
2,937
-0.01(-0.25%)
Aug 26, 2016
4.040
4.500
4.040
4.461
3,193
+0.19(+4.48%)
Aug 25, 2016
4.080
4.500
4.080
4.270
2,884
-0.03(-0.70%)
Aug 24, 2016
4.500
4.500
4.300
4.300
2,844
-0.20(-4.44%)
Aug 23, 2016
4.500
4.500
4.090
4.500
1,367
+0.21(+4.90%)
Aug 22, 2016
4.270
4.300
4.100
4.290
4,365
+0.36(+9.16%)
Aug 19, 2016
3.930
3.930
3.930
3.930
311
-0.21(-5.18%)
Aug 18, 2016
4.030
4.269
4.030
4.145
1,583
+0.08(+2.09%)
Aug 17, 2016
4.010
4.250
4.010
4.060
1,514
-0.21(-4.92%)
Aug 16, 2016
4.010
4.450
4.010
4.270
3,674
+0.20(+4.91%)
Aug 15, 2016
4.300
4.300
3.870
4.070
1,528
-0.03(-0.73%)
Aug 12, 2016
4.033
4.100
3.900
4.100
1,491
-0.06(-1.44%)
Aug 11, 2016
3.740
4.280
3.740
4.160
26,059
+0.36(+9.47%)
Aug 10, 2016
3.720
3.800
3.540
3.800
4,232
+0.13(+3.54%)
Aug 09, 2016
3.700
3.740
3.330
3.670
19,594
+0.09(+2.51%)
Aug 08, 2016
3.740
3.740
3.580
3.580
462
-0.16(-4.28%)
Aug 05, 2016
3.700
3.850
3.700
3.740
5,840
+0.21(+5.95%)
Aug 04, 2016
3.860
3.980
3.530
3.530
1,841
-0.29(-7.59%)
Aug 03, 2016
3.820
3.820
3.740
3.820
9,298
+0.11(+2.96%)
Aug 01, 2016
3.730
3.710
3.710
3.710
238
-0.08(-2.11%)
Jul 29, 2016
3.705
3.800
3.705
3.790
6,857
-0.01(-0.26%)
Jul 28, 2016
3.810
3.810
3.800
3.800
13,917
-0.02(-0.52%)
Jul 27, 2016
3.834
3.850
3.648
3.820
5,541
+0.10(+2.69%)
Jul 26, 2016
3.820
3.820
3.560
3.720
14,824
-0.09(-2.36%)
Jul 25, 2016
4.280
4.280
3.800
3.810
6,346
-0.25(-6.16%)
Jul 22, 2016
4.220
4.220
4.010
4.060
7,193
-0.17(-4.02%)
Jul 21, 2016
4.500
4.500
4.230
4.230
1,284
-0.27(-6.00%)
Jul 20, 2016
4.500
4.500
4.500
4.500
1,909
+0.31(+7.36%)
Jul 19, 2016
4.600
4.600
4.100
4.191
1,194
-0.13(-2.98%)
Jul 18, 2016
4.300
4.427
4.300
4.320
2,781
+0.02(+0.47%)
Jul 15, 2016
4.270
4.390
4.040
4.300
6,086
-0.04(-0.86%)
Jul 14, 2016
4.290
4.337
4.010
4.337
7,234
+0.02(+0.40%)
Jul 13, 2016
4.200
4.340
4.200
4.320
7,419
+0.12(+2.86%)
Jul 12, 2016
4.670
4.670
4.010
4.200
9,300
+0.00(+0.00%)
Jul 11, 2016
4.260
4.260
4.150
4.200
6,082
-0.02(-0.52%)
Jul 08, 2016
4.450
4.450
4.090
4.222
6,796
-0.24(-5.34%)
Jul 07, 2016
4.400
4.540
4.350
4.460
7,464
-0.07(-1.55%)
Jul 05, 2016
4.760
4.790
4.530
4.530
5,414
-0.08(-1.74%)
Jul 01, 2016
4.610
4.610
4.610
4.610
500
-0.02(-0.43%)
Jun 30, 2016
5.000
5.000
4.570
4.630
1,961
-0.22(-4.54%)
Jun 29, 2016
5.140
5.140
4.850
4.850
1,500
-0.10(-2.02%)
Jun 28, 2016
5.100
5.100
4.600
4.950
1,300
+0.11(+2.27%)
Jun 27, 2016
4.830
5.190
4.830
4.840
4,960
-0.16(-3.20%)
Jun 24, 2016
5.050
5.100
4.850
5.000
3,257
+0.04(+0.80%)
Jun 23, 2016
5.150
5.320
4.960
4.960
3,424
-0.04(-0.80%)
Jun 22, 2016
5.150
5.190
5.000
5.000
4,140
-0.34(-6.37%)
Jun 21, 2016
5.340
5.340
5.340
5.340
502
+0.35(+7.01%)
Jun 20, 2016
5.080
5.080
4.850
4.990
2,914
-0.08(-1.58%)
Jun 17, 2016
5.084
5.098
5.060
5.070
8,260
+0.01(+0.20%)
Jun 16, 2016
5.061
5.150
5.060
5.060
2,250
-0.05(-1.06%)
Jun 15, 2016
5.098
5.260
5.098
5.114
1,814
+0.02(+0.47%)
Jun 14, 2016
5.250
5.250
5.090
5.090
3,057
-0.15(-2.85%)
Jun 13, 2016
5.175
5.280
4.850
5.239
18,550
+0.10(+1.93%)
Jun 10, 2016
5.080
5.250
5.080
5.140
3,397
+0.03(+0.59%)
Jun 09, 2016
5.262
5.320
5.070
5.110
7,210
-0.21(-4.03%)
Jun 08, 2016
5.340
5.350
5.060
5.325
17,118
+0.03(+0.64%)
Jun 07, 2016
5.360
5.700
5.170
5.290
44,970
-0.05(-0.93%)
Jun 06, 2016
5.305
5.360
5.070
5.340
29,506
+0.10(+1.91%)
Jun 03, 2016
5.020
5.240
5.020
5.240
7,179
+0.29(+5.86%)
Jun 02, 2016
5.070
5.090
4.890
4.950
8,520
-0.10(-1.98%)
Jun 01, 2016
4.932
5.050
4.910
5.050
1,791
+0.10(+2.02%)
May 31, 2016
4.990
5.050
4.890
4.950
5,890
-0.04(-0.80%)
May 27, 2016
5.000
4.990
4.990
4.990
1,900
+0.06(+1.22%)
May 26, 2016
4.910
5.100
4.910
4.930
10,635
-0.07(-1.34%)
May 25, 2016
5.290
5.290
4.780
4.997
3,829
-0.05(-1.05%)
May 24, 2016
4.980
5.080
4.980
5.050
5,471
+0.08(+1.61%)
May 23, 2016
5.310
5.310
4.413
4.970
18,720
+0.09(+1.84%)
May 20, 2016
5.260
5.260
4.880
4.880
4,424
-0.38(-7.22%)
May 19, 2016
5.200
5.290
5.200
5.260
6,313
+0.10(+1.94%)
May 18, 2016
5.360
5.360
4.981
5.160
1,622
-0.17(-3.19%)
May 17, 2016
5.180
5.360
5.180
5.330
17,883
+0.37(+7.46%)
May 16, 2016
5.410
5.410
4.960
4.960
13,361
-0.49(-8.99%)
May 13, 2016
5.260
5.570
5.260
5.450
2,379
+0.04(+0.74%)
May 12, 2016
5.430
5.470
5.270
5.410
7,162
+0.11(+2.08%)
May 11, 2016
5.510
5.580
5.260
5.300
6,343
-0.25(-4.50%)
May 10, 2016
5.590
5.690
5.500
5.550
6,730
+0.17(+3.13%)
May 09, 2016
5.270
5.490
5.270
5.381
4,266
-0.18(-3.21%)
May 06, 2016
5.370
5.714
5.260
5.560
9,200
+0.04(+0.72%)
May 05, 2016
5.460
5.574
5.460
5.520
10,008
+0.03(+0.55%)
May 04, 2016
5.520
5.606
5.470
5.490
2,008
+0.01(+0.18%)
May 03, 2016
5.500
5.730
5.460
5.480
8,851
-0.02(-0.36%)
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.