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
Trevena Inc
(NQ:
TRVN
)
0.4157
-0.0043 (-1.02%)
Streaming Delayed Price
Updated: 3:55 PM EDT, May 10, 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
0.4200
0.4200
0.3800
0.4000
36,165
+0.00(+0.00%)
Apr 29, 2024
0.3900
0.4000
0.3877
0.4000
15,768
+0.01(+2.30%)
Apr 26, 2024
0.3978
0.4090
0.3835
0.3910
46,616
-0.02(-4.40%)
Apr 25, 2024
0.3800
0.4199
0.3700
0.4090
114,900
+0.03(+7.35%)
Apr 24, 2024
0.3900
0.3900
0.3639
0.3810
61,517
-0.01(-1.80%)
Apr 23, 2024
0.3586
0.3999
0.3487
0.3880
142,817
+0.02(+4.81%)
Apr 22, 2024
0.3532
0.3976
0.3232
0.3702
434,549
+0.02(+5.17%)
Apr 19, 2024
0.3470
0.3599
0.3227
0.3520
170,496
-0.01(-3.83%)
Apr 18, 2024
0.4225
0.4300
0.3625
0.3660
1,229,807
-0.04(-8.96%)
Apr 17, 2024
0.3800
0.4100
0.3727
0.4020
3,602,155
+0.01(+2.29%)
Apr 16, 2024
0.3900
0.4030
0.3710
0.3930
73,078
+0.00(+0.28%)
Apr 15, 2024
0.3800
0.4200
0.3790
0.3919
68,077
+0.01(+2.75%)
Apr 12, 2024
0.4190
0.4190
0.3700
0.3814
184,033
-0.03(-7.65%)
Apr 11, 2024
0.4100
0.4200
0.4055
0.4130
44,884
+0.01(+1.72%)
Apr 10, 2024
0.4054
0.4200
0.4007
0.4060
89,064
+0.01(+1.42%)
Apr 09, 2024
0.4100
0.4249
0.4000
0.4003
81,010
-0.01(-2.67%)
Apr 08, 2024
0.4170
0.4239
0.3900
0.4113
35,127
-0.01(-1.37%)
Apr 05, 2024
0.4040
0.4200
0.3990
0.4170
82,577
+0.02(+5.30%)
Apr 04, 2024
0.3900
0.4099
0.3900
0.3960
112,846
+0.02(+4.49%)
Apr 03, 2024
0.3995
0.4137
0.3625
0.3790
238,949
+0.01(+2.07%)
Apr 02, 2024
0.4000
0.4000
0.3001
0.3713
353,545
-0.03(-7.17%)
Apr 01, 2024
0.4556
0.4600
0.3900
0.4000
421,256
-0.06(-13.04%)
Mar 28, 2024
0.4900
0.4900
0.4500
0.4600
141,813
+0.00(+0.31%)
Mar 27, 2024
0.4560
0.4625
0.4400
0.4586
68,134
+0.02(+3.45%)
Mar 26, 2024
0.4360
0.4714
0.4310
0.4433
134,367
+0.01(+1.91%)
Mar 25, 2024
0.4540
0.4699
0.4212
0.4350
95,270
-0.03(-5.43%)
Mar 22, 2024
0.5090
0.5090
0.4068
0.4600
371,904
-0.04(-8.22%)
Mar 21, 2024
0.5200
0.5410
0.4950
0.5012
150,091
-0.03(-5.42%)
Mar 20, 2024
0.5500
0.5500
0.5101
0.5299
234,029
-0.02(-3.65%)
Mar 19, 2024
0.5500
0.5656
0.5500
0.5500
133,560
+0.00(+0.00%)
Mar 18, 2024
0.5600
0.5680
0.5472
0.5500
89,760
+0.00(+0.00%)
Mar 15, 2024
0.5600
0.5680
0.5500
0.5500
93,706
-0.01(-2.48%)
Mar 14, 2024
0.5700
0.5700
0.5520
0.5640
71,837
+0.01(+1.99%)
Mar 13, 2024
0.5600
0.5749
0.5530
0.5530
98,361
-0.01(-1.64%)
Mar 12, 2024
0.5600
0.5746
0.5500
0.5622
67,151
-0.00(-0.50%)
Mar 11, 2024
0.5571
0.5700
0.5500
0.5650
76,894
-0.01(-1.62%)
Mar 08, 2024
0.5500
0.5800
0.5500
0.5743
94,547
+0.02(+2.92%)
Mar 07, 2024
0.5800
0.5860
0.5500
0.5580
79,730
-0.02(-3.78%)
Mar 06, 2024
0.5600
0.5900
0.5600
0.5799
30,936
+0.01(+2.56%)
Mar 05, 2024
0.5700
0.5700
0.5500
0.5654
91,372
-0.02(-4.15%)
Mar 04, 2024
0.5800
0.6185
0.5631
0.5899
55,973
+0.02(+3.33%)
Mar 01, 2024
0.5632
0.6169
0.5600
0.5709
129,966
-0.01(-1.74%)
Feb 29, 2024
0.5675
0.6200
0.5600
0.5810
355,304
+0.01(+1.93%)
Feb 28, 2024
0.5800
0.6199
0.5530
0.5700
180,077
-0.01(-1.89%)
Feb 27, 2024
0.5700
0.7000
0.5505
0.5810
1,265,005
+0.00(+0.61%)
Feb 26, 2024
0.5610
0.5800
0.5610
0.5775
29,909
+0.02(+2.92%)
Feb 23, 2024
0.5781
0.5800
0.5400
0.5611
66,132
-0.01(-1.25%)
Feb 22, 2024
0.5788
0.5800
0.5644
0.5682
19,268
+0.00(+0.46%)
Feb 21, 2024
0.5600
0.5691
0.5600
0.5656
30,090
-0.00(-0.63%)
Feb 20, 2024
0.6025
0.6099
0.5500
0.5692
44,517
-0.00(-0.32%)
Feb 16, 2024
0.6100
0.6100
0.5700
0.5710
125,923
-0.05(-7.83%)
Feb 15, 2024
0.6120
0.6198
0.5800
0.6195
31,197
+0.01(+2.09%)
Feb 14, 2024
0.5720
0.6162
0.5720
0.6068
56,474
+0.03(+4.62%)
Feb 13, 2024
0.5883
0.5899
0.5800
0.5800
24,205
+0.00(+0.00%)
Feb 12, 2024
0.5900
0.6000
0.5728
0.5800
70,577
-0.01(-0.94%)
Feb 09, 2024
0.5799
0.6040
0.5704
0.5855
37,833
+0.02(+2.67%)
Feb 08, 2024
0.5915
0.6091
0.5700
0.5703
44,352
-0.03(-4.54%)
Feb 07, 2024
0.5800
0.6261
0.5700
0.5974
185,917
+0.02(+2.73%)
Feb 06, 2024
0.6068
0.6150
0.5800
0.5815
23,799
+0.01(+0.92%)
Feb 05, 2024
0.6150
0.6150
0.5559
0.5762
139,666
-0.04(-6.75%)
Feb 02, 2024
0.6150
0.6200
0.6030
0.6179
81,620
-0.01(-0.98%)
Feb 01, 2024
0.6407
0.6407
0.6100
0.6240
98,219
-0.02(-2.64%)
Jan 31, 2024
0.6500
0.6521
0.6200
0.6409
28,972
-0.03(-4.36%)
Jan 30, 2024
0.6500
0.6998
0.6200
0.6701
191,623
+0.02(+3.09%)
Jan 29, 2024
0.6400
0.6500
0.6320
0.6500
65,561
+0.01(+2.15%)
Jan 26, 2024
0.6489
0.6490
0.6320
0.6363
22,173
-0.01(-1.23%)
Jan 25, 2024
0.6700
0.6733
0.6300
0.6442
66,205
+0.00(+0.16%)
Jan 24, 2024
0.6908
0.7002
0.6380
0.6432
54,618
-0.03(-4.47%)
Jan 23, 2024
0.6900
0.7000
0.6700
0.6733
60,105
-0.01(-1.71%)
Jan 22, 2024
0.6860
0.7130
0.6806
0.6850
49,291
-0.01(-2.13%)
Jan 19, 2024
0.6800
0.7401
0.6650
0.6999
57,700
+0.02(+3.61%)
Jan 18, 2024
0.7418
0.7418
0.6700
0.6755
125,895
-0.01(-1.39%)
Jan 17, 2024
0.6957
0.7000
0.6850
0.6850
15,302
+0.00(+0.00%)
Jan 16, 2024
0.6300
0.7691
0.5766
0.6850
237,094
-0.01(-0.74%)
Jan 12, 2024
0.7200
0.7300
0.6900
0.6901
59,599
-0.02(-2.80%)
Jan 11, 2024
0.7130
0.7500
0.7100
0.7100
34,598
-0.02(-2.74%)
Jan 10, 2024
0.7300
0.7693
0.7261
0.7300
160,853
-0.01(-0.68%)
Jan 09, 2024
0.7380
0.7380
0.7168
0.7350
49,952
-0.00(-0.41%)
Jan 08, 2024
0.7117
0.7399
0.7100
0.7380
79,988
+0.02(+3.22%)
Jan 05, 2024
0.7400
0.7400
0.7074
0.7150
86,673
-0.01(-1.38%)
Jan 04, 2024
0.7400
0.7400
0.7200
0.7250
53,368
+0.00(+0.51%)
Jan 03, 2024
0.7400
0.7400
0.7012
0.7213
63,416
-0.02(-2.40%)
Jan 02, 2024
0.7100
0.7390
0.7040
0.7390
69,401
+0.02(+2.34%)
Dec 29, 2023
0.7100
0.7400
0.7026
0.7221
69,939
+0.01(+1.86%)
Dec 28, 2023
0.7000
0.7166
0.6850
0.7089
85,383
+0.01(+1.42%)
Dec 27, 2023
0.7150
0.7300
0.6604
0.6990
245,568
-0.01(-0.87%)
Dec 26, 2023
0.7096
0.7300
0.7001
0.7051
53,028
-0.01(-1.38%)
Dec 22, 2023
0.6800
0.7270
0.6790
0.7150
176,159
+0.03(+3.62%)
Dec 21, 2023
0.6600
0.6900
0.6501
0.6900
104,628
+0.04(+5.99%)
Dec 20, 2023
0.6600
0.6950
0.6500
0.6510
152,056
+0.00(+0.09%)
Dec 19, 2023
0.6154
0.6600
0.6154
0.6504
264,804
+0.04(+6.55%)
Dec 18, 2023
0.5861
0.6200
0.5860
0.6104
53,484
+0.02(+3.46%)
Dec 15, 2023
0.6175
0.6200
0.5801
0.5900
215,358
-0.02(-2.50%)
Dec 14, 2023
0.6080
0.6300
0.5702
0.6051
199,007
-0.00(-0.35%)
Dec 13, 2023
0.6300
0.6499
0.5544
0.6072
224,871
-0.02(-3.60%)
Dec 12, 2023
0.6330
0.6330
0.6150
0.6299
83,190
+0.01(+1.93%)
Dec 11, 2023
0.6088
0.6300
0.6000
0.6180
19,580
+0.02(+3.00%)
Dec 08, 2023
0.6100
0.6400
0.6000
0.6000
85,296
-0.03(-4.58%)
Dec 07, 2023
0.6300
0.6446
0.6002
0.6288
103,955
+0.00(+0.59%)
Dec 06, 2023
0.6000
0.6695
0.6000
0.6251
167,652
+0.01(+1.94%)
Dec 05, 2023
0.6400
0.6400
0.5844
0.6132
138,785
+0.01(+2.37%)
Dec 04, 2023
0.5603
0.6039
0.5603
0.5990
176,795
+0.01(+2.39%)
Dec 01, 2023
0.5900
0.6300
0.5405
0.5850
322,936
+0.00(+0.55%)
Nov 30, 2023
0.5400
0.5899
0.5400
0.5818
53,069
+0.00(+0.31%)
Nov 29, 2023
0.5800
0.5900
0.5710
0.5800
61,253
+0.01(+0.89%)
Nov 28, 2023
0.5630
0.5900
0.5084
0.5749
89,380
+0.01(+1.75%)
Nov 27, 2023
0.5640
0.5900
0.5500
0.5650
104,314
+0.01(+2.49%)
Nov 24, 2023
0.5700
0.5800
0.5513
0.5513
55,720
-0.02(-3.95%)
Nov 22, 2023
0.5710
0.5980
0.5512
0.5740
74,617
-0.01(-1.05%)
Nov 21, 2023
0.5999
0.6100
0.5801
0.5801
50,023
-0.02(-3.32%)
Nov 20, 2023
0.5750
0.6000
0.5701
0.6000
41,304
+0.02(+3.43%)
Nov 17, 2023
0.6000
0.6050
0.5687
0.5801
49,809
+0.01(+0.87%)
Nov 16, 2023
0.6000
0.6000
0.5670
0.5751
27,803
-0.02(-2.54%)
Nov 15, 2023
0.5900
0.6000
0.5900
0.5901
42,408
-0.00(-0.37%)
Nov 14, 2023
0.5700
0.5999
0.5600
0.5923
98,602
-0.01(-1.12%)
Nov 13, 2023
0.5892
0.6069
0.5700
0.5990
78,245
+0.03(+5.09%)
Nov 10, 2023
0.5700
0.6070
0.5601
0.5700
161,188
-0.02(-3.39%)
Nov 09, 2023
0.5600
0.6100
0.5500
0.5900
50,995
+0.02(+3.06%)
Nov 08, 2023
0.5801
0.6000
0.5595
0.5725
29,932
-0.01(-1.97%)
Nov 07, 2023
0.5631
0.6394
0.5631
0.5840
208,192
+0.01(+0.86%)
Nov 06, 2023
0.5848
0.6300
0.5600
0.5790
96,866
+0.01(+1.40%)
Nov 03, 2023
0.5976
0.6089
0.5580
0.5710
108,053
+0.00(+0.32%)
Nov 02, 2023
0.5251
0.6000
0.5251
0.5692
88,412
+0.02(+4.44%)
Nov 01, 2023
0.5151
0.5546
0.5151
0.5450
18,756
+0.01(+2.17%)
Oct 31, 2023
0.5400
0.5668
0.5301
0.5334
50,216
+0.00(+0.62%)
Oct 30, 2023
0.5100
0.5400
0.5111
0.5301
113,799
+0.01(+1.75%)
Oct 27, 2023
0.5398
0.5500
0.5112
0.5210
134,092
-0.02(-3.48%)
Oct 26, 2023
0.5522
0.5590
0.5398
0.5398
102,107
-0.00(-0.59%)
Oct 25, 2023
0.5400
0.5670
0.5325
0.5430
102,142
-0.01(-1.27%)
Oct 24, 2023
0.5900
0.6079
0.5430
0.5500
179,828
-0.02(-3.69%)
Oct 23, 2023
0.5800
0.6088
0.5700
0.5711
71,167
-0.04(-6.19%)
Oct 20, 2023
0.6489
0.6489
0.5914
0.6088
165,956
-0.07(-10.34%)
Oct 19, 2023
0.6100
0.7276
0.5900
0.6790
1,371,519
+0.08(+13.17%)
Oct 18, 2023
0.6300
0.6300
0.5900
0.6000
68,863
-0.00(-0.50%)
Oct 17, 2023
0.6000
0.6300
0.5800
0.6030
87,493
+0.00(+0.50%)
Oct 16, 2023
0.5600
0.6399
0.5650
0.6000
311,830
+0.04(+7.14%)
Oct 13, 2023
0.5720
0.6050
0.5544
0.5600
107,921
-0.01(-1.06%)
Oct 12, 2023
0.5800
0.5870
0.5402
0.5660
141,947
-0.00(-0.70%)
Oct 11, 2023
0.5800
0.5950
0.5600
0.5700
81,193
-0.00(-0.35%)
Oct 10, 2023
0.5792
0.5792
0.5600
0.5720
100,827
+0.00(+0.35%)
Oct 09, 2023
0.5800
0.5940
0.5601
0.5700
125,345
+0.00(+0.00%)
Oct 06, 2023
0.5800
0.6100
0.5700
0.5700
87,576
-0.00(-0.71%)
Oct 05, 2023
0.5689
0.6199
0.5689
0.5741
71,962
-0.00(-0.07%)
Oct 04, 2023
0.5800
0.6090
0.5701
0.5745
122,837
-0.01(-1.46%)
Oct 03, 2023
0.5965
0.6061
0.5785
0.5830
132,362
-0.03(-4.39%)
Oct 02, 2023
0.6000
0.6429
0.5699
0.6098
233,191
+0.01(+1.13%)
Sep 29, 2023
0.5937
0.6880
0.5803
0.6030
792,676
-0.02(-2.76%)
Sep 28, 2023
0.6600
1.030
0.5400
0.6201
12,415,459
-0.06(-8.80%)
Sep 27, 2023
0.6500
0.6900
0.6451
0.6799
78,277
+0.04(+6.02%)
Sep 26, 2023
0.6700
0.6833
0.6400
0.6413
73,525
-0.01(-1.13%)
Sep 25, 2023
0.6500
0.6700
0.6486
0.6486
130,128
-0.02(-2.39%)
Sep 22, 2023
0.6800
0.6800
0.6500
0.6645
61,673
+0.00(+0.68%)
Sep 21, 2023
0.6905
0.6905
0.6500
0.6600
77,806
-0.03(-4.35%)
Sep 20, 2023
0.6861
0.7000
0.6660
0.6900
101,957
-0.01(-1.13%)
Sep 19, 2023
0.7500
0.7500
0.6600
0.6979
206,427
-0.03(-4.40%)
Sep 18, 2023
0.6789
0.7400
0.6500
0.7300
230,195
+0.03(+4.29%)
Sep 15, 2023
0.7014
0.7084
0.6800
0.7000
140,028
+0.00(+0.57%)
Sep 14, 2023
0.6900
0.7000
0.6700
0.6960
136,099
+0.00(+0.56%)
Sep 13, 2023
0.7015
0.7150
0.6800
0.6921
218,993
-0.03(-4.27%)
Sep 12, 2023
0.7275
0.7350
0.6766
0.7230
344,649
-0.03(-3.60%)
Sep 11, 2023
0.8000
0.8000
0.7151
0.7500
228,709
-0.06(-6.97%)
Sep 08, 2023
0.8000
0.8100
0.5369
0.8062
1,805,772
+0.02(+2.05%)
Sep 07, 2023
0.9091
0.9243
0.7500
0.7900
2,689,079
-0.21(-21.00%)
Sep 06, 2023
1.020
1.120
0.9010
1.000
27,210,808
+0.12(+14.27%)
Sep 05, 2023
0.8782
0.9400
0.8701
0.8751
311,899
-0.01(-1.23%)
Sep 01, 2023
0.8700
0.9100
0.8521
0.8860
154,286
+0.02(+1.84%)
Aug 31, 2023
0.8600
0.8800
0.8550
0.8700
50,333
-0.01(-1.02%)
Aug 30, 2023
0.8665
0.8900
0.8627
0.8790
29,753
+0.00(+0.46%)
Aug 29, 2023
0.8951
0.9100
0.8506
0.8750
85,700
-0.04(-3.85%)
Aug 28, 2023
0.8900
0.9149
0.8665
0.9100
31,473
+0.01(+1.11%)
Aug 25, 2023
0.9000
0.9045
0.8600
0.9000
38,444
-0.02(-1.75%)
Aug 24, 2023
0.9200
0.9300
0.8812
0.9160
53,071
+0.01(+0.57%)
Aug 23, 2023
0.9000
0.9300
0.8420
0.9108
105,128
+0.03(+3.50%)
Aug 22, 2023
0.8801
0.9021
0.8603
0.8800
51,218
-0.02(-2.74%)
Aug 21, 2023
0.8900
0.9200
0.8400
0.9048
29,002
-0.00(-0.02%)
Aug 18, 2023
0.8636
0.9250
0.8500
0.9050
98,563
+0.03(+3.29%)
Aug 17, 2023
0.8624
0.8879
0.8476
0.8762
62,062
+0.02(+2.32%)
Aug 16, 2023
0.9000
0.9000
0.8500
0.8563
124,082
-0.05(-5.02%)
Aug 15, 2023
0.9300
0.9300
0.8733
0.9016
46,040
-0.02(-2.63%)
Aug 14, 2023
0.9400
0.9410
0.8800
0.9260
227,265
+0.05(+5.84%)
Aug 11, 2023
0.8900
0.8915
0.8609
0.8749
73,452
-0.01(-1.06%)
Aug 10, 2023
0.9350
0.9350
0.8600
0.8843
170,935
-0.04(-3.87%)
Aug 09, 2023
0.9600
0.9600
0.9100
0.9199
54,100
-0.03(-3.13%)
Aug 08, 2023
0.9600
0.9700
0.9154
0.9496
57,885
+0.01(+1.01%)
Aug 07, 2023
0.9700
0.9900
0.9400
0.9401
38,981
-0.02(-2.08%)
Aug 04, 2023
0.9575
0.9913
0.9305
0.9601
128,827
+0.03(+3.20%)
Aug 03, 2023
0.9400
0.9649
0.9121
0.9303
73,995
-0.01(-1.03%)
Aug 02, 2023
0.9800
0.9800
0.9100
0.9400
179,537
-0.03(-3.09%)
Aug 01, 2023
1.000
1.000
0.9505
0.9700
98,851
-0.02(-2.02%)
Jul 31, 2023
0.9500
0.9930
0.9500
0.9900
178,291
+0.05(+4.76%)
Jul 28, 2023
0.9600
0.9800
0.9201
0.9450
65,739
-0.01(-0.53%)
Jul 27, 2023
0.9602
0.9650
0.9401
0.9500
104,621
-0.03(-3.05%)
Jul 26, 2023
1.020
1.020
0.9701
0.9799
62,107
-0.00(-0.20%)
Jul 25, 2023
0.9900
0.9948
0.9600
0.9819
79,246
+0.00(+0.03%)
Jul 24, 2023
0.9700
0.9874
0.9500
0.9816
61,180
+0.02(+2.25%)
Jul 21, 2023
1.019
1.020
0.9240
0.9600
289,127
-0.06(-5.88%)
Jul 20, 2023
1.000
1.050
1.000
1.020
101,006
+0.00(+0.00%)
Jul 19, 2023
0.9300
1.060
0.9300
1.020
602,050
+0.09(+9.64%)
Jul 18, 2023
0.9500
0.9756
0.9200
0.9303
110,405
-0.02(-2.07%)
Jul 17, 2023
0.9200
0.9600
0.9122
0.9500
71,703
+0.03(+2.81%)
Jul 14, 2023
0.9291
0.9399
0.9110
0.9240
131,254
-0.00(-0.11%)
Jul 13, 2023
0.9400
0.9662
0.9200
0.9250
130,188
-0.02(-2.07%)
Jul 12, 2023
0.9550
0.9699
0.9100
0.9446
104,462
-0.01(-0.57%)
Jul 11, 2023
0.9500
0.9700
0.9222
0.9500
102,821
-0.01(-1.04%)
Jul 10, 2023
0.9300
0.9600
0.9030
0.9600
96,816
+0.02(+1.88%)
Jul 07, 2023
0.9000
0.9500
0.9000
0.9423
147,125
+0.04(+4.34%)
Jul 06, 2023
0.9700
0.9775
0.9000
0.9031
139,649
-0.07(-6.90%)
Jul 05, 2023
0.8900
0.9809
0.8500
0.9700
442,797
+0.08(+9.03%)
Jul 03, 2023
0.8900
0.8938
0.8700
0.8897
99,321
+0.01(+0.99%)
Jun 30, 2023
0.8800
0.8977
0.8560
0.8810
74,182
+0.00(+0.28%)
Jun 29, 2023
0.8779
0.8900
0.8500
0.8785
122,364
+0.00(+0.06%)
Jun 28, 2023
0.8500
0.8780
0.8240
0.8780
169,269
+0.02(+2.09%)
Jun 27, 2023
0.8400
0.8600
0.8123
0.8600
123,956
+0.02(+2.38%)
Jun 26, 2023
0.8580
0.8760
0.8000
0.8400
327,419
-0.01(-1.65%)
Jun 23, 2023
0.9098
0.9098
0.8327
0.8541
225,822
-0.06(-6.14%)
Jun 22, 2023
0.8924
0.9390
0.8700
0.9100
203,164
-0.01(-1.09%)
Jun 21, 2023
0.9100
0.9200
0.8840
0.9200
244,739
+0.02(+2.59%)
Jun 20, 2023
0.9800
0.9900
0.8746
0.8968
703,400
-0.09(-9.40%)
Jun 16, 2023
1.010
1.030
0.9800
0.9899
321,659
-0.05(-4.82%)
Jun 15, 2023
1.010
1.040
1.010
1.040
229,021
+0.03(+2.97%)
Jun 14, 2023
1.080
1.080
0.9900
1.010
441,501
-0.07(-6.48%)
Jun 13, 2023
1.070
1.080
1.030
1.080
171,740
+0.00(+0.00%)
Jun 12, 2023
1.040
1.090
1.040
1.080
189,030
+0.02(+1.89%)
Jun 09, 2023
1.070
1.120
1.030
1.060
439,024
+0.00(+0.00%)
Jun 08, 2023
1.100
1.100
1.050
1.060
180,938
-0.04(-3.64%)
Jun 07, 2023
1.040
1.110
1.040
1.100
395,881
+0.02(+1.85%)
Jun 06, 2023
1.000
1.080
1.000
1.080
434,717
+0.05(+4.85%)
Jun 05, 2023
1.050
1.065
1.000
1.030
485,793
-0.04(-3.74%)
Jun 02, 2023
1.070
1.090
0.9501
1.070
1,083,701
+0.01(+0.94%)
Jun 01, 2023
1.080
1.129
1.020
1.060
1,747,148
-0.08(-7.02%)
May 31, 2023
1.310
1.350
1.120
1.140
12,801,954
-0.02(-1.72%)
May 30, 2023
1.140
1.230
1.110
1.160
464,300
+0.01(+0.87%)
May 26, 2023
1.080
1.170
1.070
1.150
314,244
+0.07(+6.48%)
May 25, 2023
1.190
1.210
1.070
1.080
575,145
-0.13(-10.74%)
May 24, 2023
1.190
1.240
1.130
1.210
465,116
+0.02(+1.68%)
May 23, 2023
1.150
1.250
1.120
1.190
690,198
+0.02(+1.71%)
May 22, 2023
1.150
1.220
1.086
1.170
698,979
+0.00(+0.00%)
May 19, 2023
1.080
1.200
1.070
1.170
802,122
+0.06(+5.88%)
May 18, 2023
1.160
1.190
1.060
1.105
1,269,285
-0.09(-7.92%)
May 17, 2023
1.310
1.320
1.161
1.200
2,328,997
-0.05(-4.38%)
May 16, 2023
1.050
1.340
1.050
1.255
2,612,534
+0.07(+6.36%)
May 15, 2023
1.410
1.480
1.120
1.180
2,605,413
-0.17(-12.59%)
May 12, 2023
1.580
1.640
1.270
1.350
3,024,455
-0.17(-11.18%)
May 11, 2023
1.550
1.720
1.400
1.520
2,915,222
-0.08(-5.00%)
May 10, 2023
1.760
1.830
1.500
1.600
7,596,230
-0.17(-9.60%)
May 09, 2023
2.780
2.800
1.710
1.770
21,523,200
-1.34(-43.09%)
May 08, 2023
0.7800
3.280
0.7700
3.110
109,533,744
+2.48(+393.65%)
May 05, 2023
0.6459
0.6515
0.6100
0.6300
63,323
-0.00(-0.44%)
May 04, 2023
0.6354
0.6900
0.6000
0.6328
156,778
-0.02(-3.40%)
May 03, 2023
0.6600
0.6795
0.5800
0.6551
102,122
+0.05(+7.61%)
May 02, 2023
0.6200
0.6499
0.6088
0.6088
44,477
-0.02(-2.96%)
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.