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
Revelation Biosciences Inc
(NQ:
REVB
)
2.200
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 31, 2024
1.650
1.950
1.650
1.930
112,291
+0.28(+16.97%)
May 30, 2024
1.720
1.720
1.610
1.650
34,084
-0.03(-1.79%)
May 29, 2024
1.760
1.760
1.650
1.680
17,290
-0.05(-2.89%)
May 28, 2024
1.810
1.830
1.710
1.730
58,767
-0.10(-5.46%)
May 24, 2024
1.900
1.910
1.790
1.830
35,473
-0.08(-4.19%)
May 23, 2024
2.040
2.040
1.860
1.910
28,411
-0.12(-5.91%)
May 22, 2024
2.000
2.030
1.900
2.030
7,752
+0.07(+3.36%)
May 21, 2024
2.040
2.080
1.964
1.964
22,682
-0.03(-1.31%)
May 20, 2024
1.990
2.080
1.940
1.990
19,752
-0.03(-1.49%)
May 17, 2024
1.830
2.090
1.830
2.020
26,027
+0.16(+8.60%)
May 16, 2024
2.030
2.030
1.820
1.860
30,775
-0.09(-4.62%)
May 15, 2024
1.860
2.004
1.844
1.950
22,378
+0.10(+5.69%)
May 14, 2024
1.810
1.890
1.800
1.845
49,525
+0.00(+0.27%)
May 13, 2024
2.040
2.091
1.789
1.840
135,170
-0.22(-10.68%)
May 10, 2024
2.170
2.230
2.010
2.060
38,268
-0.14(-6.36%)
May 09, 2024
2.220
2.327
2.190
2.200
21,233
-0.03(-1.35%)
May 08, 2024
2.370
2.370
2.210
2.230
24,774
-0.15(-6.30%)
May 07, 2024
2.430
2.450
2.280
2.380
16,834
+0.03(+1.28%)
May 06, 2024
2.350
2.488
2.320
2.350
54,892
-0.02(-0.84%)
May 03, 2024
2.380
2.430
2.300
2.370
24,422
+0.02(+0.85%)
May 02, 2024
2.230
2.490
2.161
2.350
64,057
+0.20(+9.30%)
May 01, 2024
2.080
2.225
2.080
2.150
27,524
+0.04(+2.03%)
Apr 30, 2024
2.108
2.200
2.102
2.107
9,771
-0.01(-0.60%)
Apr 29, 2024
2.200
2.249
2.100
2.120
12,728
-0.06(-2.75%)
Apr 26, 2024
2.130
2.310
2.120
2.180
45,621
+0.04(+1.87%)
Apr 25, 2024
2.090
2.160
2.030
2.140
9,043
+0.05(+2.39%)
Apr 24, 2024
2.140
2.150
2.040
2.090
40,461
+0.02(+0.97%)
Apr 23, 2024
2.030
2.190
2.030
2.070
30,799
+0.02(+0.98%)
Apr 22, 2024
2.190
2.310
2.022
2.050
21,590
-0.19(-8.48%)
Apr 19, 2024
2.300
2.330
2.030
2.240
43,274
+0.00(+0.00%)
Apr 18, 2024
2.200
2.380
2.125
2.240
93,317
+0.09(+4.19%)
Apr 17, 2024
1.890
2.170
1.880
2.150
125,099
+0.24(+12.57%)
Apr 16, 2024
1.880
1.990
1.804
1.910
38,194
+0.08(+4.66%)
Apr 15, 2024
2.140
2.230
1.780
1.825
94,210
-0.26(-12.26%)
Apr 12, 2024
2.320
2.320
2.050
2.080
57,549
-0.24(-10.34%)
Apr 11, 2024
2.360
2.520
2.310
2.320
24,615
+0.01(+0.43%)
Apr 10, 2024
2.450
2.490
2.280
2.310
50,898
-0.12(-4.94%)
Apr 09, 2024
2.620
2.645
2.420
2.430
42,367
-0.17(-6.54%)
Apr 08, 2024
2.700
2.790
2.590
2.600
26,150
-0.07(-2.62%)
Apr 05, 2024
2.760
2.840
2.580
2.670
32,215
-0.05(-1.84%)
Apr 04, 2024
2.600
2.835
2.600
2.720
45,873
+0.12(+4.62%)
Apr 03, 2024
2.550
2.660
2.530
2.600
34,486
+0.01(+0.39%)
Apr 02, 2024
2.710
2.710
2.530
2.590
71,833
-0.07(-2.63%)
Apr 01, 2024
2.710
2.770
2.595
2.660
33,902
-0.08(-2.92%)
Mar 28, 2024
2.470
2.960
2.400
2.740
317,861
+0.31(+12.76%)
Mar 27, 2024
2.600
2.620
2.360
2.430
93,586
-0.17(-6.54%)
Mar 26, 2024
2.440
2.630
2.400
2.600
105,919
+0.21(+8.79%)
Mar 25, 2024
2.390
2.400
2.335
2.390
28,327
+0.02(+0.84%)
Mar 22, 2024
2.400
2.450
2.350
2.370
27,685
-0.08(-3.27%)
Mar 21, 2024
2.470
2.500
2.400
2.450
54,661
+0.02(+0.82%)
Mar 20, 2024
2.320
2.450
2.250
2.430
49,084
+0.15(+6.58%)
Mar 19, 2024
2.370
2.370
2.220
2.280
76,323
-0.11(-4.60%)
Mar 18, 2024
2.500
2.500
2.330
2.390
65,167
-0.02(-0.83%)
Mar 15, 2024
2.440
2.528
2.380
2.410
72,959
+0.05(+2.12%)
Mar 14, 2024
2.700
2.735
2.281
2.360
220,887
-0.24(-9.23%)
Mar 13, 2024
2.970
2.980
2.560
2.600
329,896
-0.52(-16.67%)
Mar 12, 2024
3.360
3.360
2.870
3.120
440,208
-0.24(-7.14%)
Mar 11, 2024
3.650
3.650
3.350
3.360
255,836
-0.04(-1.18%)
Mar 08, 2024
3.480
3.610
3.300
3.400
141,754
+0.00(+0.00%)
Mar 07, 2024
3.060
3.520
3.040
3.400
391,142
+0.40(+13.33%)
Mar 06, 2024
3.340
3.340
2.970
3.000
125,229
-0.19(-5.96%)
Mar 05, 2024
3.270
3.430
3.160
3.190
182,415
-0.22(-6.45%)
Mar 04, 2024
3.670
3.670
3.210
3.410
214,656
-0.23(-6.32%)
Mar 01, 2024
3.610
3.740
3.370
3.640
282,279
-0.01(-0.27%)
Feb 29, 2024
4.010
4.083
3.600
3.650
499,692
-0.47(-11.41%)
Feb 28, 2024
3.460
4.340
3.400
4.120
866,280
+0.69(+20.12%)
Feb 27, 2024
3.160
3.480
3.030
3.430
328,119
+0.27(+8.54%)
Feb 26, 2024
2.780
3.220
2.750
3.160
350,834
+0.36(+12.86%)
Feb 23, 2024
2.900
3.040
2.770
2.800
213,050
-0.09(-3.11%)
Feb 22, 2024
3.160
3.188
2.830
2.890
457,150
-0.26(-8.25%)
Feb 21, 2024
2.910
3.350
2.850
3.150
1,268,170
+0.32(+11.31%)
Feb 20, 2024
2.750
3.000
2.707
2.830
147,423
+0.06(+2.17%)
Feb 16, 2024
3.030
3.030
2.680
2.770
121,540
-0.25(-8.28%)
Feb 15, 2024
3.010
3.087
2.770
3.020
143,749
+0.02(+0.67%)
Feb 14, 2024
2.940
3.169
2.940
3.000
215,634
+0.00(+0.00%)
Feb 13, 2024
2.800
3.230
2.790
3.000
1,031,843
+0.24(+8.70%)
Feb 12, 2024
2.830
2.870
2.570
2.760
249,405
-0.02(-0.72%)
Feb 09, 2024
2.800
3.050
2.622
2.780
901,723
+0.00(+0.00%)
Feb 08, 2024
2.610
2.900
2.510
2.780
393,742
+0.20(+7.75%)
Feb 07, 2024
2.620
2.660
2.400
2.580
619,738
-0.02(-0.77%)
Feb 06, 2024
3.220
3.290
2.430
2.600
712,641
-0.60(-18.75%)
Feb 05, 2024
3.100
3.340
2.775
3.200
688,957
+0.16(+5.09%)
Feb 02, 2024
3.120
3.240
2.850
3.045
619,556
-0.14(-4.25%)
Feb 01, 2024
3.540
3.640
3.030
3.180
2,539,483
-5.62(-63.86%)
Jan 31, 2024
9.120
11.90
7.604
8.800
1,983,168
+0.85(+10.69%)
Jan 30, 2024
11.63
11.98
7.540
7.950
436,658
-5.04(-38.80%)
Jan 29, 2024
17.64
25.26
12.30
12.99
5,387,351
+3.12(+31.66%)
Jan 26, 2024
10.00
10.00
8.250
9.866
69,852
-0.53(-5.13%)
Jan 25, 2024
12.20
13.00
8.810
10.40
73,741
+10.01(+2539.59%)
Jan 24, 2024
0.3399
0.4978
0.3252
0.3940
3,264,910
+0.06(+19.32%)
Jan 23, 2024
0.4211
0.4540
0.2770
0.3302
2,469,981
-0.09(-21.38%)
Jan 22, 2024
0.4300
0.4789
0.4105
0.4200
50,152
+0.01(+1.45%)
Jan 19, 2024
0.4300
0.4384
0.4140
0.4140
5,240
-0.02(-3.72%)
Jan 18, 2024
0.4300
0.4399
0.4105
0.4300
15,715
-0.01(-1.26%)
Jan 17, 2024
0.4199
0.4699
0.4105
0.4355
85,735
+0.02(+4.74%)
Jan 16, 2024
0.4700
0.4700
0.4101
0.4158
96,999
-0.06(-12.28%)
Jan 12, 2024
0.4600
0.4889
0.4591
0.4740
30,123
+0.00(+0.92%)
Jan 11, 2024
0.4600
0.4726
0.4600
0.4697
37,425
-0.00(-0.06%)
Jan 10, 2024
0.4807
0.4899
0.4601
0.4700
23,235
+0.00(+0.00%)
Jan 09, 2024
0.5000
0.5000
0.4700
0.4700
84,437
-0.02(-4.08%)
Jan 08, 2024
0.4900
0.4900
0.4777
0.4900
38,077
-0.00(-0.02%)
Jan 05, 2024
0.4906
0.5097
0.4900
0.4901
22,084
-0.02(-3.71%)
Jan 04, 2024
0.4900
0.5100
0.4877
0.5090
17,823
+0.02(+4.97%)
Jan 03, 2024
0.5031
0.5479
0.4806
0.4849
262,705
-0.03(-4.92%)
Jan 02, 2024
0.5000
0.5330
0.4989
0.5100
41,160
+0.01(+1.86%)
Dec 29, 2023
0.5000
0.5100
0.4899
0.5007
99,575
-0.03(-5.51%)
Dec 28, 2023
0.5200
0.5379
0.5000
0.5299
74,095
+0.04(+7.70%)
Dec 27, 2023
0.5155
0.5301
0.4860
0.4920
119,652
-0.02(-4.52%)
Dec 26, 2023
0.5180
0.5225
0.4799
0.5153
71,521
-0.02(-3.50%)
Dec 22, 2023
0.5500
0.5988
0.4707
0.5340
135,619
-0.04(-6.32%)
Dec 21, 2023
0.5900
0.5900
0.5700
0.5700
11,848
+0.01(+1.79%)
Dec 20, 2023
0.5800
0.5800
0.5511
0.5600
26,573
-0.00(-0.07%)
Dec 19, 2023
0.5600
0.5711
0.5499
0.5604
59,445
+0.01(+2.26%)
Dec 18, 2023
0.5488
0.5500
0.5300
0.5480
13,853
-0.00(-0.54%)
Dec 15, 2023
0.5306
0.5750
0.5306
0.5510
7,858
-0.01(-0.90%)
Dec 14, 2023
0.5310
0.5744
0.5310
0.5560
55,552
+0.02(+2.96%)
Dec 13, 2023
0.5310
0.5546
0.4888
0.5400
89,826
+0.00(+0.00%)
Dec 12, 2023
0.5700
0.5745
0.5400
0.5400
57,939
-0.03(-5.23%)
Dec 11, 2023
0.5400
0.5700
0.5400
0.5698
84,833
+0.01(+1.75%)
Dec 08, 2023
0.5700
0.5744
0.5035
0.5600
94,122
+0.01(+1.82%)
Dec 07, 2023
0.5083
0.5699
0.4740
0.5500
153,315
+0.03(+4.96%)
Dec 06, 2023
0.6100
0.6101
0.5000
0.5240
505,983
-0.09(-14.10%)
Dec 05, 2023
0.7000
0.7600
0.6000
0.6100
275,682
-0.15(-20.23%)
Dec 04, 2023
0.7600
0.7699
0.7226
0.7647
35,692
+0.00(+0.62%)
Dec 01, 2023
0.7800
0.7900
0.7223
0.7600
119,014
+0.04(+5.10%)
Nov 30, 2023
0.7590
0.7700
0.7017
0.7231
53,085
-0.01(-1.30%)
Nov 29, 2023
0.7000
0.7490
0.6710
0.7326
166,653
+0.03(+4.66%)
Nov 28, 2023
0.6400
0.7090
0.6400
0.7000
81,359
+0.04(+6.87%)
Nov 27, 2023
0.6401
0.6700
0.6390
0.6550
14,630
-0.02(-2.24%)
Nov 24, 2023
0.6400
0.6700
0.6300
0.6700
5,209
+0.00(+0.00%)
Nov 22, 2023
0.6500
0.6700
0.6400
0.6700
38,168
+0.03(+4.69%)
Nov 21, 2023
0.6600
0.6700
0.6300
0.6400
3,401
+0.01(+1.59%)
Nov 20, 2023
0.6266
0.6700
0.6266
0.6300
7,762
-0.01(-1.56%)
Nov 17, 2023
0.6660
0.6700
0.6310
0.6400
28,910
-0.04(-5.31%)
Nov 16, 2023
0.6478
0.6799
0.6302
0.6759
34,216
+0.05(+7.23%)
Nov 15, 2023
0.6150
0.6401
0.6125
0.6303
39,337
+0.02(+2.49%)
Nov 14, 2023
0.5801
0.6200
0.5801
0.6150
43,850
+0.05(+7.89%)
Nov 13, 2023
0.5900
0.5999
0.5600
0.5700
11,133
+0.01(+1.79%)
Nov 10, 2023
0.5653
0.5700
0.5527
0.5600
23,373
-0.02(-3.91%)
Nov 09, 2023
0.5864
0.6045
0.5316
0.5828
116,129
-0.03(-4.14%)
Nov 08, 2023
0.6200
0.6200
0.5800
0.6080
6,648
-0.02(-3.48%)
Nov 07, 2023
0.6100
0.6299
0.5783
0.6299
6,641
+0.03(+4.98%)
Nov 06, 2023
0.6100
0.6100
0.6000
0.6000
2,079
+0.01(+1.52%)
Nov 03, 2023
0.5900
0.6390
0.5900
0.5910
16,624
-0.00(-0.37%)
Nov 02, 2023
0.6500
0.6500
0.5853
0.5932
26,862
-0.02(-3.23%)
Nov 01, 2023
0.6599
0.6599
0.5836
0.6130
6,181
+0.01(+2.00%)
Oct 31, 2023
0.5811
0.6400
0.5811
0.6010
9,682
+0.02(+3.44%)
Oct 30, 2023
0.5700
0.6500
0.5701
0.5810
13,958
+0.00(+0.62%)
Oct 27, 2023
0.6000
0.6000
0.5774
0.5774
11,727
-0.01(-2.00%)
Oct 26, 2023
0.6010
0.6281
0.5800
0.5892
29,410
-0.04(-6.48%)
Oct 25, 2023
0.6700
0.6700
0.6300
0.6300
22,354
-0.03(-3.89%)
Oct 24, 2023
0.6200
0.6704
0.6200
0.6555
89,690
+0.06(+10.11%)
Oct 23, 2023
0.5900
0.6400
0.5900
0.5953
20,590
-0.03(-5.51%)
Oct 20, 2023
0.5752
0.6300
0.5634
0.6300
73,962
+0.06(+10.02%)
Oct 19, 2023
0.6504
0.6706
0.5552
0.5726
97,438
-0.10(-14.54%)
Oct 18, 2023
0.6748
0.6869
0.6500
0.6700
16,780
+0.01(+1.82%)
Oct 17, 2023
0.6600
0.6900
0.6510
0.6580
11,554
-0.00(-0.30%)
Oct 16, 2023
0.6737
0.6905
0.6501
0.6600
140,094
-0.02(-3.21%)
Oct 13, 2023
0.7700
0.7700
0.6684
0.6819
124,243
-0.01(-1.69%)
Oct 12, 2023
0.7800
0.7899
0.6901
0.6936
132,351
-0.02(-3.07%)
Oct 11, 2023
0.6900
0.7401
0.6712
0.7156
158,951
+0.04(+5.39%)
Oct 10, 2023
0.6870
0.7020
0.6729
0.6790
22,494
-0.01(-1.38%)
Oct 09, 2023
0.6781
0.7198
0.6750
0.6885
17,798
+0.01(+1.53%)
Oct 06, 2023
0.6724
0.6902
0.6724
0.6781
27,153
+0.00(+0.44%)
Oct 05, 2023
0.6664
0.7306
0.6664
0.6751
37,539
-0.00(-0.72%)
Oct 04, 2023
0.7100
0.7075
0.6792
0.6800
8,438
-0.00(-0.15%)
Oct 03, 2023
0.6805
0.6820
0.6663
0.6810
27,552
-0.03(-4.04%)
Oct 02, 2023
0.7200
0.7200
0.6900
0.7097
2,805
+0.02(+2.94%)
Sep 29, 2023
0.7092
0.7092
0.6750
0.6894
5,410
+0.01(+2.06%)
Sep 28, 2023
0.7100
0.7055
0.6755
0.6755
26,489
-0.01(-1.39%)
Sep 27, 2023
0.6790
0.7136
0.6790
0.6850
6,726
-0.00(-0.09%)
Sep 26, 2023
0.6800
0.7285
0.6790
0.6856
33,560
+0.01(+0.82%)
Sep 25, 2023
0.7300
0.6987
0.6800
0.6800
24,664
+0.01(+1.36%)
Sep 22, 2023
0.6719
0.7212
0.6600
0.6709
18,656
-0.01(-1.87%)
Sep 21, 2023
0.7000
0.7189
0.6673
0.6837
29,091
-0.05(-7.19%)
Sep 20, 2023
0.7070
0.7463
0.6565
0.7367
49,747
+0.01(+1.07%)
Sep 19, 2023
0.7250
0.7599
0.6400
0.7289
82,536
+0.00(+0.47%)
Sep 18, 2023
0.7700
0.7700
0.7140
0.7255
16,529
-0.03(-4.54%)
Sep 15, 2023
0.7700
0.7700
0.7200
0.7600
79,581
+0.01(+1.33%)
Sep 14, 2023
0.7355
0.7599
0.7268
0.7500
32,013
+0.00(+0.00%)
Sep 13, 2023
0.7612
0.7799
0.7056
0.7500
70,295
-0.02(-2.61%)
Sep 12, 2023
0.7800
0.8099
0.7500
0.7701
27,145
-0.03(-3.50%)
Sep 11, 2023
0.8100
0.8149
0.7666
0.7980
80,780
-0.01(-1.47%)
Sep 08, 2023
0.8200
0.8200
0.7300
0.8099
126,539
+0.02(+2.52%)
Sep 07, 2023
0.8207
0.8658
0.7900
0.7900
180,572
-0.05(-5.67%)
Sep 06, 2023
0.7240
0.9400
0.7099
0.8375
653,070
+0.13(+18.12%)
Sep 05, 2023
0.7100
0.7100
0.6760
0.7090
32,029
+0.03(+5.04%)
Sep 01, 2023
0.6750
0.7200
0.6750
0.6750
71,675
+0.00(+0.43%)
Aug 31, 2023
0.7200
0.7446
0.6687
0.6721
62,660
-0.02(-2.62%)
Aug 30, 2023
0.7200
0.7213
0.6900
0.6902
39,528
-0.03(-3.62%)
Aug 29, 2023
0.6720
0.7161
0.6720
0.7161
18,834
+0.03(+3.77%)
Aug 28, 2023
0.6828
0.7040
0.6828
0.6901
21,162
+0.00(+0.20%)
Aug 25, 2023
0.7180
0.7180
0.6700
0.6887
66,827
-0.02(-3.00%)
Aug 24, 2023
0.7180
0.7183
0.6800
0.7100
44,014
+0.02(+2.45%)
Aug 23, 2023
0.6851
0.7168
0.6667
0.6930
47,160
+0.00(+0.43%)
Aug 22, 2023
0.7152
0.7152
0.6700
0.6900
70,829
+0.00(+0.00%)
Aug 21, 2023
0.7000
0.7105
0.6693
0.6900
47,718
-0.02(-2.76%)
Aug 18, 2023
0.7000
0.7200
0.6706
0.7096
23,857
+0.02(+2.53%)
Aug 17, 2023
0.7200
0.7200
0.6710
0.6921
82,525
-0.02(-3.23%)
Aug 16, 2023
0.7404
0.7499
0.7110
0.7152
47,909
-0.00(-0.18%)
Aug 15, 2023
0.7700
0.7677
0.7000
0.7165
80,891
-0.01(-2.01%)
Aug 14, 2023
0.7400
0.7600
0.7300
0.7312
40,456
-0.02(-2.51%)
Aug 11, 2023
0.7498
0.7700
0.7289
0.7500
21,620
+0.00(+0.03%)
Aug 10, 2023
0.7700
0.7890
0.7400
0.7498
59,772
-0.02(-2.42%)
Aug 09, 2023
0.8097
0.8200
0.7400
0.7684
53,362
-0.05(-6.29%)
Aug 08, 2023
0.7901
0.8400
0.7901
0.8200
20,324
+0.03(+3.78%)
Aug 07, 2023
0.8047
0.8600
0.7801
0.7901
47,384
-0.02(-2.44%)
Aug 04, 2023
0.8600
0.8600
0.7910
0.8099
65,493
-0.02(-2.73%)
Aug 03, 2023
0.8300
0.8399
0.8002
0.8326
47,571
+0.00(+0.31%)
Aug 02, 2023
0.8010
0.8300
0.7771
0.8300
106,910
-0.01(-1.16%)
Aug 01, 2023
0.8394
0.8613
0.8002
0.8397
89,004
+0.02(+2.39%)
Jul 31, 2023
0.8200
0.8500
0.7941
0.8201
119,141
+0.01(+0.61%)
Jul 28, 2023
0.7810
0.8230
0.7700
0.8151
41,050
+0.04(+4.62%)
Jul 27, 2023
0.8100
0.8351
0.7692
0.7791
27,308
-0.03(-3.45%)
Jul 26, 2023
0.8500
0.8500
0.7905
0.8069
55,292
-0.02(-2.67%)
Jul 25, 2023
0.8290
0.8300
0.8000
0.8290
26,003
+0.03(+4.02%)
Jul 24, 2023
0.8091
0.8446
0.7700
0.7970
72,570
-0.00(-0.50%)
Jul 21, 2023
0.8000
0.8450
0.7750
0.8010
95,031
-0.00(-0.56%)
Jul 20, 2023
0.8600
0.8600
0.7790
0.8055
75,115
-0.01(-1.78%)
Jul 19, 2023
0.8200
0.8398
0.7900
0.8201
108,779
+0.00(+0.50%)
Jul 18, 2023
0.8000
0.8279
0.7500
0.8160
170,708
-0.00(-0.11%)
Jul 17, 2023
0.8400
0.8400
0.7221
0.8169
276,126
-0.02(-2.44%)
Jul 14, 2023
0.8600
0.8830
0.8301
0.8373
76,821
-0.00(-0.35%)
Jul 13, 2023
0.8310
0.8565
0.8300
0.8402
57,874
-0.00(-0.13%)
Jul 12, 2023
0.8518
0.8775
0.8227
0.8413
68,196
-0.00(-0.32%)
Jul 11, 2023
0.8506
0.8580
0.8100
0.8440
92,373
+0.01(+0.94%)
Jul 10, 2023
0.8300
0.8600
0.8251
0.8361
114,800
+0.01(+0.73%)
Jul 07, 2023
0.8500
0.8700
0.8300
0.8300
74,090
-0.02(-2.12%)
Jul 06, 2023
0.9110
0.9299
0.7934
0.8480
531,266
-0.08(-8.57%)
Jul 05, 2023
0.9600
0.9600
0.9000
0.9275
102,143
-0.01(-1.33%)
Jul 03, 2023
0.9328
0.9662
0.9300
0.9400
59,675
+0.00(+0.00%)
Jun 30, 2023
0.9300
0.9517
0.9300
0.9400
80,704
+0.01(+1.08%)
Jun 29, 2023
0.9599
0.9599
0.9056
0.9300
108,045
-0.01(-1.54%)
Jun 28, 2023
0.9300
1.040
0.9200
0.9445
212,948
+0.03(+3.22%)
Jun 27, 2023
0.9600
1.000
0.9000
0.9150
369,555
-0.02(-2.64%)
Jun 26, 2023
1.040
1.040
0.9300
0.9398
318,301
-0.10(-9.63%)
Jun 23, 2023
1.030
1.050
1.000
1.040
153,940
+0.00(+0.00%)
Jun 22, 2023
1.050
1.060
0.9900
1.040
200,349
-0.01(-0.95%)
Jun 21, 2023
1.060
1.080
1.030
1.050
100,183
+0.00(+0.20%)
Jun 20, 2023
1.050
1.080
1.020
1.048
71,637
+0.02(+1.74%)
Jun 16, 2023
1.080
1.110
1.030
1.030
273,181
-0.08(-7.21%)
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.