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
Matinas Biopharma Hl
(NY:
MTNB
)
0.1660
+0.0010 (+0.61%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
May 24, 2024
0.1688
0.1692
0.1635
0.1660
544,284
+0.00(+0.61%)
May 23, 2024
0.1700
0.1700
0.1625
0.1650
499,456
-0.00(-1.61%)
May 22, 2024
0.1674
0.1700
0.1645
0.1677
753,646
+0.00(+1.64%)
May 21, 2024
0.1700
0.1700
0.1600
0.1650
915,561
-0.00(-1.49%)
May 20, 2024
0.1735
0.1749
0.1590
0.1675
1,390,632
-0.00(-1.47%)
May 17, 2024
0.1800
0.1800
0.1698
0.1700
1,428,481
-0.00(-1.73%)
May 16, 2024
0.1718
0.1743
0.1680
0.1730
1,960,628
+0.00(+0.23%)
May 15, 2024
0.1765
0.1780
0.1685
0.1726
993,557
-0.00(-1.76%)
May 14, 2024
0.1600
0.1757
0.1600
0.1757
1,128,943
+0.01(+2.99%)
May 13, 2024
0.1775
0.1857
0.1550
0.1706
3,935,709
-0.01(-2.85%)
May 10, 2024
0.1767
0.1770
0.1673
0.1756
1,285,443
-0.00(-0.62%)
May 09, 2024
0.1800
0.1825
0.1716
0.1767
610,316
-0.00(-0.45%)
May 08, 2024
0.1766
0.1799
0.1731
0.1775
570,595
+0.01(+3.80%)
May 07, 2024
0.1752
0.1780
0.1649
0.1710
538,021
+0.00(+1.79%)
May 06, 2024
0.1766
0.1829
0.1600
0.1680
1,526,371
-0.01(-3.95%)
May 03, 2024
0.1887
0.1887
0.1739
0.1749
1,456,081
-0.01(-4.58%)
May 02, 2024
0.1800
0.1868
0.1750
0.1833
852,581
+0.00(+0.38%)
May 01, 2024
0.1848
0.1900
0.1748
0.1826
1,551,847
-0.00(-1.67%)
Apr 30, 2024
0.1879
0.1944
0.1800
0.1857
1,115,701
+0.00(+1.20%)
Apr 29, 2024
0.1800
0.1839
0.1800
0.1835
805,740
+0.00(+2.57%)
Apr 26, 2024
0.1875
0.1880
0.1748
0.1789
1,479,335
-0.00(-1.43%)
Apr 25, 2024
0.1802
0.1860
0.1750
0.1815
683,401
-0.00(-0.17%)
Apr 24, 2024
0.1808
0.1850
0.1772
0.1818
521,852
+0.00(+0.17%)
Apr 23, 2024
0.1800
0.1900
0.1772
0.1815
767,398
+0.00(+0.83%)
Apr 22, 2024
0.1950
0.1950
0.1755
0.1800
1,378,918
-0.01(-4.10%)
Apr 19, 2024
0.1950
0.1950
0.1824
0.1877
388,859
-0.00(-1.21%)
Apr 18, 2024
0.1919
0.1983
0.1803
0.1900
957,863
-0.00(-1.04%)
Apr 17, 2024
0.2000
0.2070
0.1892
0.1920
1,236,983
-0.01(-3.95%)
Apr 16, 2024
0.2000
0.2035
0.1950
0.1999
778,499
-0.00(-1.28%)
Apr 15, 2024
0.2037
0.2074
0.2001
0.2025
834,610
-0.00(-0.34%)
Apr 12, 2024
0.2001
0.2099
0.2001
0.2032
424,323
+0.00(+0.74%)
Apr 11, 2024
0.2058
0.2149
0.2017
0.2017
552,543
-0.01(-3.49%)
Apr 10, 2024
0.2100
0.2129
0.2050
0.2090
879,429
-0.00(-1.83%)
Apr 09, 2024
0.2200
0.2200
0.2100
0.2129
669,865
+0.00(+1.87%)
Apr 08, 2024
0.2180
0.2200
0.2024
0.2090
1,084,272
-0.00(-1.79%)
Apr 05, 2024
0.2200
0.2250
0.2080
0.2128
1,261,282
-0.01(-3.01%)
Apr 04, 2024
0.2273
0.2298
0.2156
0.2194
2,527,788
-0.01(-3.56%)
Apr 03, 2024
0.2790
0.2790
0.2143
0.2275
10,615,457
-0.12(-35.00%)
Apr 02, 2024
0.3375
0.3620
0.3170
0.3500
1,525,285
-0.02(-5.35%)
Apr 01, 2024
0.2800
0.3698
0.2600
0.3698
7,644,600
+0.10(+36.46%)
Mar 28, 2024
0.2801
0.2866
0.2710
0.2710
1,217,731
-0.02(-6.52%)
Mar 27, 2024
0.2770
0.2947
0.2770
0.2899
1,035,799
+0.00(+1.47%)
Mar 26, 2024
0.2900
0.3000
0.2800
0.2857
1,186,255
-0.00(-1.55%)
Mar 25, 2024
0.3200
0.3200
0.2780
0.2902
3,063,528
+0.01(+4.39%)
Mar 22, 2024
0.2900
0.4300
0.2541
0.2780
22,244,564
+0.01(+4.43%)
Mar 21, 2024
0.2859
0.2880
0.2650
0.2662
399,248
-0.02(-7.57%)
Mar 20, 2024
0.2898
0.2900
0.2705
0.2880
410,240
+0.00(+1.48%)
Mar 19, 2024
0.2800
0.2988
0.2725
0.2838
705,831
+0.01(+4.15%)
Mar 18, 2024
0.2900
0.2949
0.2711
0.2725
455,483
-0.03(-9.17%)
Mar 15, 2024
0.2381
0.3000
0.2351
0.3000
3,870,141
+0.06(+26.00%)
Mar 14, 2024
0.2510
0.2560
0.2226
0.2381
1,233,181
-0.02(-6.63%)
Mar 13, 2024
0.2530
0.2660
0.2509
0.2550
545,056
-0.01(-1.92%)
Mar 12, 2024
0.2725
0.2797
0.2564
0.2600
402,248
-0.01(-4.06%)
Mar 11, 2024
0.2680
0.2800
0.2643
0.2710
671,205
+0.00(+0.37%)
Mar 08, 2024
0.2587
0.2740
0.2525
0.2700
862,892
+0.01(+4.25%)
Mar 07, 2024
0.2583
0.2635
0.2500
0.2590
274,183
-0.00(-0.35%)
Mar 06, 2024
0.2700
0.2700
0.2450
0.2599
514,091
-0.00(-1.48%)
Mar 05, 2024
0.2667
0.2699
0.2524
0.2638
539,542
-0.01(-1.97%)
Mar 04, 2024
0.2944
0.2999
0.2500
0.2691
1,445,787
-0.02(-7.62%)
Mar 01, 2024
0.2802
0.3150
0.2802
0.2913
1,340,123
+0.01(+4.00%)
Feb 29, 2024
0.2700
0.2900
0.2651
0.2801
1,059,095
+0.01(+2.60%)
Feb 28, 2024
0.2600
0.2730
0.2627
0.2730
407,998
+0.01(+2.02%)
Feb 27, 2024
0.2600
0.2743
0.2600
0.2676
915,264
-0.00(-0.52%)
Feb 26, 2024
0.2432
0.2800
0.2407
0.2690
2,374,641
+0.03(+12.36%)
Feb 23, 2024
0.2250
0.2500
0.2250
0.2394
1,010,317
+0.02(+7.35%)
Feb 22, 2024
0.2253
0.2442
0.2173
0.2230
1,176,338
-0.01(-4.00%)
Feb 21, 2024
0.2380
0.2395
0.2250
0.2323
516,030
-0.01(-2.76%)
Feb 20, 2024
0.2400
0.2669
0.2321
0.2389
4,826,393
+0.01(+3.87%)
Feb 16, 2024
0.2154
0.2335
0.2154
0.2300
1,306,039
+0.01(+4.74%)
Feb 15, 2024
0.2106
0.2222
0.2063
0.2196
690,518
+0.01(+4.57%)
Feb 14, 2024
0.2220
0.2220
0.2050
0.2100
342,669
+0.00(+1.06%)
Feb 13, 2024
0.2035
0.2104
0.2030
0.2078
157,131
-0.00(-1.52%)
Feb 12, 2024
0.2200
0.2200
0.2110
0.2110
667,416
+0.00(+0.52%)
Feb 09, 2024
0.2061
0.2099
0.1990
0.2099
801,829
+0.00(+2.39%)
Feb 08, 2024
0.2066
0.2075
0.2038
0.2050
270,771
-0.00(-0.97%)
Feb 07, 2024
0.2000
0.2090
0.2000
0.2070
311,231
-0.00(-1.43%)
Feb 06, 2024
0.2000
0.2135
0.2000
0.2100
585,142
+0.01(+4.74%)
Feb 05, 2024
0.2154
0.2154
0.1984
0.2005
325,296
-0.01(-4.52%)
Feb 02, 2024
0.2011
0.2140
0.2000
0.2100
434,735
-0.01(-2.33%)
Feb 01, 2024
0.2070
0.2150
0.2020
0.2150
285,625
+0.01(+7.50%)
Jan 31, 2024
0.2050
0.2140
0.2000
0.2000
427,971
-0.02(-8.26%)
Jan 30, 2024
0.2170
0.2191
0.2073
0.2180
339,999
+0.01(+2.83%)
Jan 29, 2024
0.1951
0.2199
0.1899
0.2120
1,021,490
+0.02(+8.11%)
Jan 26, 2024
0.1895
0.1970
0.1895
0.1961
366,374
+0.01(+3.37%)
Jan 25, 2024
0.1932
0.1934
0.1805
0.1897
561,632
-0.01(-3.71%)
Jan 24, 2024
0.2099
0.2099
0.1900
0.1970
685,218
-0.01(-2.86%)
Jan 23, 2024
0.2000
0.2098
0.1987
0.2028
644,188
-0.00(-0.34%)
Jan 22, 2024
0.1950
0.2100
0.1950
0.2035
715,160
+0.00(+2.26%)
Jan 19, 2024
0.2063
0.2069
0.1952
0.1990
747,221
-0.01(-3.35%)
Jan 18, 2024
0.2108
0.2144
0.2000
0.2059
443,421
-0.00(-1.95%)
Jan 17, 2024
0.2130
0.2188
0.2001
0.2100
913,418
-0.01(-3.89%)
Jan 16, 2024
0.2300
0.2300
0.2076
0.2185
1,091,938
-0.01(-3.74%)
Jan 12, 2024
0.2186
0.2295
0.2186
0.2270
448,680
+0.00(+0.22%)
Jan 11, 2024
0.2300
0.2305
0.2161
0.2265
678,084
-0.00(-0.53%)
Jan 10, 2024
0.2260
0.2280
0.2164
0.2277
579,397
-0.00(-0.44%)
Jan 09, 2024
0.2270
0.2357
0.2200
0.2287
1,063,836
+0.01(+2.28%)
Jan 08, 2024
0.2200
0.2238
0.2067
0.2236
1,193,046
+0.01(+4.05%)
Jan 05, 2024
0.2193
0.2216
0.2137
0.2149
777,709
-0.01(-3.59%)
Jan 04, 2024
0.2202
0.2240
0.2165
0.2229
641,762
+0.00(+1.09%)
Jan 03, 2024
0.2204
0.2260
0.2150
0.2205
531,503
-0.00(-2.00%)
Jan 02, 2024
0.2208
0.2300
0.2150
0.2250
1,241,802
+0.01(+4.07%)
Dec 29, 2023
0.2265
0.2300
0.2150
0.2162
1,754,905
-0.01(-4.55%)
Dec 28, 2023
0.2445
0.2445
0.2150
0.2265
1,821,170
-0.02(-6.79%)
Dec 27, 2023
0.2260
0.2590
0.2237
0.2430
6,089,541
+0.04(+20.42%)
Dec 26, 2023
0.2015
0.2176
0.1961
0.2018
2,362,132
-0.02(-7.85%)
Dec 22, 2023
0.2134
0.2232
0.2025
0.2190
1,291,217
+0.00(+1.20%)
Dec 21, 2023
0.2250
0.2250
0.2100
0.2164
922,990
-0.00(-1.64%)
Dec 20, 2023
0.2300
0.2339
0.2200
0.2200
517,394
-0.01(-5.05%)
Dec 19, 2023
0.2300
0.2400
0.2300
0.2317
761,956
+0.00(+0.74%)
Dec 18, 2023
0.2500
0.2450
0.2300
0.2300
510,977
-0.02(-6.88%)
Dec 15, 2023
0.2200
0.2490
0.1700
0.2470
2,434,111
+0.03(+12.07%)
Dec 14, 2023
0.2200
0.2245
0.2166
0.2204
507,670
+0.00(+0.18%)
Dec 13, 2023
0.2200
0.2260
0.2160
0.2200
431,190
+0.00(+0.00%)
Dec 12, 2023
0.2180
0.2245
0.2100
0.2200
459,159
+0.00(+0.00%)
Dec 11, 2023
0.2400
0.2493
0.2177
0.2200
703,285
-0.03(-11.86%)
Dec 08, 2023
0.2253
0.2500
0.2253
0.2496
596,783
+0.01(+5.18%)
Dec 07, 2023
0.2346
0.2400
0.2251
0.2373
676,498
-0.00(-1.12%)
Dec 06, 2023
0.2400
0.2400
0.2167
0.2400
1,184,518
+0.01(+4.35%)
Dec 05, 2023
0.2200
0.2400
0.2202
0.2300
1,095,838
+0.01(+4.21%)
Dec 04, 2023
0.2100
0.2254
0.2061
0.2207
878,937
+0.01(+5.10%)
Dec 01, 2023
0.2040
0.2200
0.2040
0.2100
870,654
+0.00(+0.05%)
Nov 30, 2023
0.2000
0.2142
0.2001
0.2099
815,897
+0.01(+4.90%)
Nov 29, 2023
0.2100
0.2140
0.2001
0.2001
1,297,723
-0.01(-2.53%)
Nov 28, 2023
0.2171
0.2171
0.2010
0.2053
1,361,753
+0.00(+0.20%)
Nov 27, 2023
0.2147
0.2211
0.2049
0.2049
2,153,772
-0.01(-2.43%)
Nov 24, 2023
0.2108
0.2210
0.2074
0.2100
975,438
-0.01(-2.96%)
Nov 22, 2023
0.2137
0.2343
0.2137
0.2164
3,056,099
+0.00(+1.03%)
Nov 21, 2023
0.2321
0.2360
0.2100
0.2142
1,319,319
-0.02(-8.46%)
Nov 20, 2023
0.2300
0.2420
0.2257
0.2340
972,672
-0.00(-0.26%)
Nov 17, 2023
0.2310
0.2400
0.2270
0.2346
440,439
+0.00(+1.56%)
Nov 16, 2023
0.2230
0.2420
0.2172
0.2310
1,175,502
+0.01(+3.13%)
Nov 15, 2023
0.2232
0.2423
0.2232
0.2240
979,156
-0.01(-2.65%)
Nov 14, 2023
0.2200
0.2435
0.2181
0.2301
1,594,720
+0.01(+5.55%)
Nov 13, 2023
0.2160
0.2275
0.2100
0.2180
1,060,353
+0.00(+2.25%)
Nov 10, 2023
0.2375
0.2438
0.2009
0.2132
1,815,220
-0.03(-12.01%)
Nov 09, 2023
0.2790
0.2872
0.2275
0.2423
3,654,668
-0.03(-12.18%)
Nov 08, 2023
0.2996
0.3056
0.2600
0.2759
3,859,506
-0.04(-13.78%)
Nov 07, 2023
0.3050
0.3200
0.2700
0.3200
17,731,120
+0.07(+27.19%)
Nov 06, 2023
0.2300
0.2550
0.2040
0.2516
2,546,386
+0.02(+9.39%)
Nov 03, 2023
0.2139
0.2349
0.2099
0.2300
1,375,100
+0.02(+8.24%)
Nov 02, 2023
0.2037
0.2165
0.2037
0.2125
944,581
+0.00(+1.77%)
Nov 01, 2023
0.2128
0.2299
0.2022
0.2088
2,169,124
-0.01(-4.83%)
Oct 31, 2023
0.2089
0.2270
0.2036
0.2194
1,173,628
+0.01(+4.48%)
Oct 30, 2023
0.2104
0.2152
0.2100
0.2100
965,617
-0.01(-2.33%)
Oct 27, 2023
0.2039
0.2195
0.2035
0.2150
1,318,841
+0.01(+2.87%)
Oct 26, 2023
0.1956
0.2146
0.1956
0.2090
1,530,224
+0.01(+3.67%)
Oct 25, 2023
0.2100
0.2190
0.1912
0.2016
2,317,370
+0.00(+0.75%)
Oct 24, 2023
0.2010
0.2340
0.2000
0.2001
3,605,428
-0.02(-9.05%)
Oct 23, 2023
0.2507
0.2507
0.2051
0.2200
5,566,588
-0.05(-17.20%)
Oct 20, 2023
0.2626
0.2765
0.2480
0.2657
3,409,627
+0.00(+1.33%)
Oct 19, 2023
0.2700
0.2705
0.2422
0.2622
3,557,006
-0.01(-3.67%)
Oct 18, 2023
0.2800
0.2855
0.2650
0.2722
8,114,085
+0.01(+4.57%)
Oct 17, 2023
0.2500
0.3075
0.2402
0.2603
12,126,073
+0.00(+0.12%)
Oct 16, 2023
0.2100
0.2929
0.2100
0.2600
20,220,334
+0.05(+23.11%)
Oct 13, 2023
0.2671
0.2680
0.2100
0.2112
13,311,568
-0.04(-16.19%)
Oct 12, 2023
0.3949
0.4847
0.2463
0.2520
39,365,632
-0.39(-60.69%)
Oct 11, 2023
0.2701
0.8900
0.2535
0.6410
369,709,984
+0.49(+313.55%)
Oct 10, 2023
0.1501
0.1580
0.1250
0.1550
4,887,557
-0.01(-3.13%)
Oct 09, 2023
0.1700
0.1700
0.1480
0.1600
3,571,562
-0.03(-13.98%)
Oct 06, 2023
0.1500
0.2150
0.1423
0.1860
13,754,834
+0.04(+30.99%)
Oct 05, 2023
0.1255
0.1649
0.1239
0.1420
7,624,665
+0.02(+15.45%)
Oct 04, 2023
0.1216
0.1292
0.1172
0.1230
565,083
+0.00(+0.33%)
Oct 03, 2023
0.1290
0.1320
0.1200
0.1226
372,029
-0.00(-2.70%)
Oct 02, 2023
0.1250
0.1350
0.1220
0.1260
665,962
-0.00(-3.08%)
Sep 29, 2023
0.1288
0.1345
0.1220
0.1300
916,294
+0.00(+0.00%)
Sep 28, 2023
0.1350
0.1350
0.1250
0.1300
879,494
-0.00(-1.29%)
Sep 27, 2023
0.1400
0.1478
0.1300
0.1317
415,537
-0.01(-6.60%)
Sep 26, 2023
0.1250
0.1520
0.1209
0.1410
1,636,941
+0.02(+12.80%)
Sep 25, 2023
0.1252
0.1300
0.1251
0.1250
356,412
-0.01(-6.72%)
Sep 22, 2023
0.1322
0.1399
0.1300
0.1340
143,943
+0.00(+3.08%)
Sep 21, 2023
0.1370
0.1380
0.1265
0.1300
689,555
-0.01(-4.83%)
Sep 20, 2023
0.1300
0.1445
0.1330
0.1366
762,458
-0.00(-0.36%)
Sep 19, 2023
0.1420
0.1470
0.1335
0.1371
544,920
-0.01(-6.73%)
Sep 18, 2023
0.1428
0.1500
0.1401
0.1470
744,556
+0.02(+12.99%)
Sep 15, 2023
0.1451
0.1526
0.1301
0.1301
547,965
-0.02(-15.30%)
Sep 14, 2023
0.1600
0.1640
0.1415
0.1536
1,413,311
-0.01(-4.00%)
Sep 13, 2023
0.1600
0.1647
0.1500
0.1600
932,420
-0.00(-2.85%)
Sep 12, 2023
0.1500
0.1652
0.1500
0.1647
437,992
+0.01(+5.17%)
Sep 11, 2023
0.1500
0.1614
0.1350
0.1566
930,055
-0.01(-3.69%)
Sep 08, 2023
0.1680
0.1681
0.1550
0.1626
210,974
+0.00(+0.31%)
Sep 07, 2023
0.1600
0.1698
0.1600
0.1621
368,940
+0.00(+1.31%)
Sep 06, 2023
0.1766
0.1766
0.1600
0.1600
383,605
-0.01(-5.33%)
Sep 05, 2023
0.1781
0.1781
0.1616
0.1690
458,400
-0.00(-2.14%)
Sep 01, 2023
0.1820
0.1870
0.1702
0.1727
573,855
-0.01(-4.06%)
Aug 31, 2023
0.1810
0.1880
0.1753
0.1800
168,302
-0.00(-2.39%)
Aug 30, 2023
0.1925
0.1929
0.1817
0.1844
292,272
-0.01(-4.01%)
Aug 29, 2023
0.1890
0.1950
0.1833
0.1921
803,654
+0.02(+8.84%)
Aug 28, 2023
0.2000
0.2050
0.1737
0.1765
364,232
-0.02(-11.04%)
Aug 25, 2023
0.1900
0.2080
0.1821
0.1984
612,426
+0.01(+5.81%)
Aug 24, 2023
0.1900
0.1913
0.1801
0.1875
358,111
-0.00(-0.79%)
Aug 23, 2023
0.1650
0.2108
0.1600
0.1890
1,050,072
+0.03(+17.98%)
Aug 22, 2023
0.2000
0.2000
0.1550
0.1602
1,698,338
-0.00(-2.32%)
Aug 21, 2023
0.1660
0.1695
0.1609
0.1640
853,285
-0.00(-1.26%)
Aug 18, 2023
0.1600
0.1700
0.1600
0.1661
298,780
-0.00(-1.72%)
Aug 17, 2023
0.1600
0.1740
0.1600
0.1690
570,340
+0.01(+5.49%)
Aug 16, 2023
0.1600
0.1699
0.1550
0.1602
339,917
-0.00(-1.05%)
Aug 15, 2023
0.1700
0.1750
0.1509
0.1619
949,740
-0.00(-2.35%)
Aug 14, 2023
0.1600
0.1800
0.1600
0.1658
1,023,127
-0.01(-5.20%)
Aug 11, 2023
0.1995
0.2010
0.1665
0.1749
2,381,872
-0.02(-10.31%)
Aug 10, 2023
0.2200
0.2469
0.1103
0.1950
9,459,151
-0.14(-40.91%)
Aug 09, 2023
0.3300
0.3481
0.3300
0.3300
544,675
-0.00(-0.72%)
Aug 08, 2023
0.3333
0.3487
0.3324
0.3324
147,349
-0.00(-0.69%)
Aug 07, 2023
0.3400
0.3490
0.3315
0.3347
153,992
-0.01(-1.59%)
Aug 04, 2023
0.3350
0.3611
0.3292
0.3401
263,373
+0.01(+1.83%)
Aug 03, 2023
0.3400
0.3600
0.3300
0.3340
241,791
-0.01(-2.05%)
Aug 02, 2023
0.3500
0.3650
0.3390
0.3410
182,667
-0.01(-3.12%)
Aug 01, 2023
0.3448
0.3790
0.3448
0.3520
279,767
+0.00(+0.57%)
Jul 31, 2023
0.3900
0.3900
0.3213
0.3500
1,810,549
-0.02(-5.66%)
Jul 28, 2023
0.3958
0.3958
0.3676
0.3710
135,196
-0.01(-2.37%)
Jul 27, 2023
0.4123
0.4200
0.3800
0.3800
197,837
-0.03(-7.32%)
Jul 26, 2023
0.4000
0.4200
0.3950
0.4100
215,097
+0.01(+2.50%)
Jul 25, 2023
0.4039
0.4200
0.3861
0.4000
730,334
+0.02(+4.66%)
Jul 24, 2023
0.3900
0.4000
0.3651
0.3822
175,119
-0.02(-4.45%)
Jul 21, 2023
0.3470
0.4100
0.3470
0.4000
605,962
+0.05(+14.61%)
Jul 20, 2023
0.3500
0.3700
0.3490
0.3490
151,816
-0.00(-0.37%)
Jul 19, 2023
0.3600
0.3671
0.3503
0.3503
289,030
-0.01(-1.60%)
Jul 18, 2023
0.3620
0.3699
0.3500
0.3560
489,222
-0.01(-3.23%)
Jul 17, 2023
0.3570
0.3875
0.3535
0.3679
206,133
+0.00(+1.07%)
Jul 14, 2023
0.3700
0.3800
0.3609
0.3640
220,576
-0.01(-2.31%)
Jul 13, 2023
0.3890
0.3969
0.3677
0.3726
245,166
-0.00(-0.37%)
Jul 12, 2023
0.3800
0.4000
0.3599
0.3740
396,222
-0.02(-5.20%)
Jul 11, 2023
0.3500
0.4200
0.3446
0.3945
746,478
+0.05(+13.66%)
Jul 10, 2023
0.3350
0.3583
0.3300
0.3471
320,615
+0.01(+1.79%)
Jul 07, 2023
0.3400
0.3536
0.3390
0.3410
1,445,421
-0.00(-0.58%)
Jul 06, 2023
0.3450
0.3583
0.3297
0.3430
332,845
-0.01(-1.63%)
Jul 05, 2023
0.3550
0.3599
0.3450
0.3487
364,134
+0.00(+0.35%)
Jul 03, 2023
0.3502
0.3600
0.3475
0.3475
228,472
-0.01(-3.47%)
Jun 30, 2023
0.3590
0.3669
0.3475
0.3600
369,124
+0.01(+1.41%)
Jun 29, 2023
0.3500
0.3700
0.3450
0.3550
853,903
+0.00(+0.08%)
Jun 28, 2023
0.3700
0.3700
0.3521
0.3547
367,714
+0.00(+0.60%)
Jun 27, 2023
0.3510
0.3600
0.3450
0.3526
335,826
-0.01(-2.03%)
Jun 26, 2023
0.3651
0.3770
0.3556
0.3599
366,288
-0.01(-2.89%)
Jun 23, 2023
0.3450
0.3749
0.3450
0.3706
410,939
+0.01(+2.94%)
Jun 22, 2023
0.3635
0.3750
0.3500
0.3600
429,704
-0.01(-2.70%)
Jun 21, 2023
0.3700
0.3799
0.3550
0.3700
307,508
+0.00(+1.26%)
Jun 20, 2023
0.4156
0.4200
0.3603
0.3654
416,631
-0.04(-10.88%)
Jun 16, 2023
0.3600
0.4100
0.3600
0.4100
657,680
+0.04(+10.81%)
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.