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
Eton Pharmaceutcials Inc
(NQ:
ETON
)
3.550
-0.070 (-1.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 29, 2020
4.620
4.740
4.380
4.600
50,900
+0.03(+0.66%)
May 28, 2020
4.840
4.875
4.570
4.570
91,262
-0.28(-5.77%)
May 27, 2020
4.830
4.900
4.800
4.850
60,747
+0.02(+0.41%)
May 26, 2020
4.850
4.930
4.800
4.830
85,833
+0.05(+1.05%)
May 22, 2020
4.800
4.810
4.520
4.780
74,000
+0.04(+0.84%)
May 21, 2020
4.740
4.850
4.700
4.740
24,830
+0.00(+0.00%)
May 20, 2020
4.690
4.785
4.570
4.740
90,858
+0.05(+1.07%)
May 19, 2020
4.640
5.105
4.620
4.690
57,997
-0.01(-0.21%)
May 18, 2020
4.750
4.880
4.564
4.700
84,382
-0.05(-1.05%)
May 15, 2020
4.700
5.090
4.325
4.750
158,100
-0.45(-8.65%)
May 14, 2020
5.100
5.200
4.970
5.200
48,184
-0.03(-0.57%)
May 13, 2020
5.350
5.382
5.040
5.230
100,870
-0.19(-3.51%)
May 12, 2020
5.620
5.700
5.269
5.420
49,448
-0.11(-1.99%)
May 11, 2020
5.550
5.800
5.380
5.530
132,573
-0.02(-0.36%)
May 08, 2020
5.410
5.650
5.350
5.550
58,800
+0.09(+1.65%)
May 07, 2020
5.420
5.500
5.260
5.460
31,576
+0.03(+0.55%)
May 06, 2020
5.330
5.595
5.180
5.430
58,339
-0.02(-0.37%)
May 05, 2020
5.490
5.790
5.300
5.450
85,491
+0.00(+0.00%)
May 04, 2020
5.210
5.470
5.110
5.450
50,558
+0.28(+5.42%)
May 01, 2020
5.060
5.170
5.000
5.170
37,900
-0.01(-0.19%)
Apr 30, 2020
4.910
5.200
4.910
5.180
45,224
+0.18(+3.60%)
Apr 29, 2020
5.040
5.230
4.900
5.000
68,984
+0.03(+0.60%)
Apr 28, 2020
5.050
5.060
4.880
4.970
45,865
-0.09(-1.78%)
Apr 27, 2020
4.970
5.060
4.796
5.060
47,766
+0.35(+7.43%)
Apr 24, 2020
4.450
4.870
4.411
4.710
73,700
+0.26(+5.84%)
Apr 23, 2020
4.280
4.490
4.210
4.450
31,129
+0.03(+0.68%)
Apr 22, 2020
4.180
4.490
4.180
4.420
39,210
+0.21(+4.99%)
Apr 21, 2020
4.320
4.410
4.119
4.210
80,111
-0.01(-0.24%)
Apr 20, 2020
4.090
4.280
4.010
4.220
28,667
+0.01(+0.24%)
Apr 17, 2020
4.000
4.380
3.950
4.210
158,200
+0.26(+6.58%)
Apr 16, 2020
4.110
4.110
3.880
3.950
42,070
-0.20(-4.82%)
Apr 15, 2020
4.300
4.300
3.980
4.150
54,477
-0.21(-4.82%)
Apr 14, 2020
4.130
4.500
4.130
4.360
56,857
+0.23(+5.57%)
Apr 13, 2020
4.340
4.340
3.980
4.130
69,261
-0.24(-5.49%)
Apr 09, 2020
4.400
4.480
4.005
4.370
47,100
+0.12(+2.82%)
Apr 08, 2020
3.850
4.250
3.610
4.250
77,671
+0.42(+10.97%)
Apr 07, 2020
3.890
4.080
3.550
3.830
47,387
+0.20(+5.51%)
Apr 06, 2020
3.750
3.907
3.610
3.630
26,132
+0.13(+3.71%)
Apr 03, 2020
3.670
3.700
3.420
3.500
49,200
-0.20(-5.41%)
Apr 02, 2020
4.000
4.000
3.690
3.700
81,549
-0.29(-7.27%)
Apr 01, 2020
4.090
4.090
3.720
3.990
57,003
-0.11(-2.68%)
Mar 31, 2020
4.070
4.270
3.960
4.100
52,050
+0.10(+2.50%)
Mar 30, 2020
4.590
4.880
3.880
4.000
138,210
-0.36(-8.26%)
Mar 27, 2020
3.510
4.870
3.433
4.360
307,900
+1.03(+30.93%)
Mar 26, 2020
3.270
3.340
3.200
3.330
70,610
+0.14(+4.39%)
Mar 25, 2020
3.350
3.380
3.150
3.190
69,206
-0.11(-3.33%)
Mar 24, 2020
3.000
3.300
3.000
3.300
85,437
+0.31(+10.37%)
Mar 23, 2020
3.070
3.280
2.750
2.990
77,743
-0.11(-3.55%)
Mar 20, 2020
3.200
3.525
2.990
3.100
103,900
-0.05(-1.59%)
Mar 19, 2020
2.830
3.250
2.520
3.150
125,313
+0.28(+9.76%)
Mar 18, 2020
3.000
3.000
2.500
2.870
160,553
-0.32(-10.03%)
Mar 17, 2020
3.290
3.600
3.170
3.190
162,476
+0.09(+2.90%)
Mar 16, 2020
3.250
3.380
3.060
3.100
69,816
-0.80(-20.51%)
Mar 13, 2020
3.690
4.060
3.260
3.900
83,800
+0.32(+8.94%)
Mar 12, 2020
3.840
3.840
2.896
3.580
155,736
-0.62(-14.76%)
Mar 11, 2020
4.540
4.540
3.810
4.200
118,849
-0.34(-7.49%)
Mar 10, 2020
4.920
4.970
4.400
4.540
63,400
-0.15(-3.20%)
Mar 09, 2020
5.170
5.200
4.510
4.690
116,936
-0.63(-11.84%)
Mar 06, 2020
5.680
5.851
5.210
5.320
81,500
-0.24(-4.32%)
Mar 05, 2020
5.730
5.770
5.440
5.560
106,777
-0.25(-4.30%)
Mar 04, 2020
5.710
5.970
5.710
5.810
40,064
+0.12(+2.11%)
Mar 03, 2020
5.740
6.000
5.650
5.690
60,451
+0.18(+3.27%)
Mar 02, 2020
5.480
5.657
5.404
5.510
34,842
+0.11(+2.04%)
Feb 28, 2020
5.400
5.440
5.150
5.400
44,100
+0.00(+0.00%)
Feb 27, 2020
5.700
5.740
5.110
5.400
136,861
-0.35(-6.09%)
Feb 26, 2020
5.740
6.000
5.650
5.750
59,564
+0.01(+0.17%)
Feb 25, 2020
5.980
6.010
5.690
5.740
91,746
-0.24(-4.01%)
Feb 24, 2020
6.110
6.190
5.813
5.980
63,378
-0.28(-4.47%)
Feb 21, 2020
6.490
6.490
6.120
6.260
62,700
-0.24(-3.69%)
Feb 20, 2020
6.740
6.880
6.410
6.500
91,310
-0.30(-4.41%)
Feb 19, 2020
6.370
6.850
6.070
6.800
381,242
-0.51(-6.98%)
Feb 18, 2020
7.090
7.500
7.000
7.310
187,464
+0.30(+4.28%)
Feb 14, 2020
6.900
7.250
6.750
7.010
87,400
+0.15(+2.19%)
Feb 13, 2020
6.800
6.900
6.692
6.860
67,643
+0.10(+1.48%)
Feb 12, 2020
6.810
6.970
6.730
6.760
64,759
-0.06(-0.88%)
Feb 11, 2020
6.790
6.880
6.715
6.820
73,668
+0.04(+0.59%)
Feb 10, 2020
6.800
7.130
6.760
6.780
47,075
+0.04(+0.59%)
Feb 07, 2020
6.701
6.920
6.680
6.740
31,800
+0.09(+1.35%)
Feb 06, 2020
6.800
6.865
6.650
6.650
37,213
-0.14(-2.06%)
Feb 05, 2020
6.800
6.950
6.710
6.790
24,578
-0.02(-0.29%)
Feb 04, 2020
6.890
7.002
6.780
6.810
39,228
+0.12(+1.79%)
Feb 03, 2020
6.740
7.020
6.650
6.690
57,610
+0.03(+0.45%)
Jan 31, 2020
6.900
7.010
6.620
6.660
19,800
-0.21(-3.06%)
Jan 30, 2020
7.030
7.084
6.830
6.870
28,504
-0.11(-1.58%)
Jan 29, 2020
6.950
7.060
6.950
6.980
60,629
+0.08(+1.16%)
Jan 28, 2020
6.870
7.080
6.810
6.900
88,068
+0.51(+7.98%)
Jan 27, 2020
6.430
6.740
6.320
6.390
60,764
-0.05(-0.78%)
Jan 24, 2020
6.690
6.850
6.390
6.440
53,800
-0.27(-4.02%)
Jan 23, 2020
6.770
6.910
6.700
6.710
48,450
-0.18(-2.61%)
Jan 22, 2020
7.430
7.430
6.870
6.890
120,860
-0.49(-6.64%)
Jan 21, 2020
7.400
7.450
7.178
7.380
41,779
+0.24(+3.36%)
Jan 17, 2020
7.500
7.500
7.130
7.140
48,900
-0.33(-4.42%)
Jan 16, 2020
7.360
7.470
7.200
7.470
43,148
+0.11(+1.49%)
Jan 15, 2020
7.080
7.510
7.080
7.360
84,519
+0.16(+2.22%)
Jan 14, 2020
7.370
7.500
7.150
7.200
137,060
-0.16(-2.17%)
Jan 13, 2020
7.390
7.530
7.263
7.360
15,730
-0.03(-0.41%)
Jan 10, 2020
7.360
7.500
7.060
7.390
78,200
+0.05(+0.68%)
Jan 09, 2020
7.500
7.700
7.280
7.340
79,962
+0.01(+0.14%)
Jan 08, 2020
7.440
7.480
7.200
7.330
57,428
-0.05(-0.68%)
Jan 07, 2020
7.300
7.480
7.270
7.380
110,894
+0.08(+1.10%)
Jan 06, 2020
7.290
7.450
7.060
7.300
58,704
-0.04(-0.54%)
Jan 03, 2020
7.450
7.450
7.250
7.340
52,400
-0.13(-1.74%)
Jan 02, 2020
7.250
7.600
7.199
7.470
85,890
+0.27(+3.75%)
Dec 31, 2019
7.200
7.250
7.003
7.200
51,300
+0.10(+1.41%)
Dec 30, 2019
7.000
7.250
6.990
7.100
52,973
+0.08(+1.14%)
Dec 27, 2019
7.170
7.200
6.830
7.020
30,900
-0.08(-1.13%)
Dec 26, 2019
7.000
7.230
6.913
7.100
44,659
+0.10(+1.50%)
Dec 24, 2019
6.990
7.000
6.910
6.995
14,100
+0.01(+0.21%)
Dec 23, 2019
6.990
7.050
6.717
6.980
83,906
+0.08(+1.16%)
Dec 20, 2019
6.510
6.900
6.310
6.900
83,600
+0.36(+5.50%)
Dec 19, 2019
6.470
6.785
6.280
6.540
84,939
-0.01(-0.15%)
Dec 18, 2019
6.450
6.600
6.397
6.550
59,510
+0.14(+2.18%)
Dec 17, 2019
6.230
6.440
6.170
6.410
58,749
+0.19(+3.05%)
Dec 16, 2019
6.363
6.363
6.200
6.220
14,279
-0.06(-0.96%)
Dec 13, 2019
6.490
6.600
6.240
6.280
44,600
-0.21(-3.16%)
Dec 12, 2019
6.450
6.500
6.400
6.485
33,614
+0.08(+1.17%)
Dec 11, 2019
6.140
6.590
6.120
6.410
174,984
+0.38(+6.30%)
Dec 10, 2019
6.100
6.290
6.000
6.030
125,761
+0.00(+0.00%)
Dec 09, 2019
5.930
6.180
5.930
6.030
22,460
+0.06(+1.01%)
Dec 06, 2019
6.000
6.035
5.970
5.970
15,500
-0.01(-0.17%)
Dec 05, 2019
5.960
6.040
5.860
5.980
66,288
-0.02(-0.33%)
Dec 04, 2019
6.110
6.110
6.000
6.000
44,203
-0.20(-3.23%)
Dec 03, 2019
6.230
6.230
6.050
6.200
50,187
-0.13(-2.05%)
Dec 02, 2019
6.350
6.440
6.250
6.330
34,477
-0.07(-1.09%)
Nov 29, 2019
6.320
6.464
6.250
6.400
22,900
+0.08(+1.27%)
Nov 27, 2019
6.300
6.425
6.230
6.320
48,200
+0.03(+0.48%)
Nov 26, 2019
6.270
6.400
6.100
6.290
89,911
+0.02(+0.32%)
Nov 25, 2019
6.230
6.361
6.131
6.270
95,369
+0.03(+0.48%)
Nov 22, 2019
6.020
6.240
5.940
6.240
87,300
+0.19(+3.14%)
Nov 21, 2019
5.950
6.050
5.870
6.050
33,809
+0.11(+1.85%)
Nov 20, 2019
5.950
6.120
5.860
5.940
120,291
+0.07(+1.11%)
Nov 19, 2019
5.690
5.980
5.670
5.875
79,412
+0.26(+4.72%)
Nov 18, 2019
5.820
5.868
5.501
5.610
46,737
-0.25(-4.27%)
Nov 15, 2019
5.500
6.060
5.500
5.860
135,200
-0.15(-2.50%)
Nov 14, 2019
5.750
6.220
5.560
6.010
65,188
+0.26(+4.52%)
Nov 13, 2019
5.590
5.860
5.580
5.750
32,275
+0.16(+2.86%)
Nov 12, 2019
5.550
5.670
5.510
5.590
21,672
+0.00(+0.00%)
Nov 11, 2019
5.750
5.750
5.440
5.590
43,613
-0.16(-2.78%)
Nov 08, 2019
5.640
5.820
5.640
5.750
33,800
+0.02(+0.35%)
Nov 07, 2019
6.020
6.040
5.670
5.730
57,661
-0.26(-4.34%)
Nov 06, 2019
6.090
6.177
5.950
5.990
57,654
-0.11(-1.80%)
Nov 05, 2019
6.000
6.100
5.950
6.100
36,145
+0.10(+1.67%)
Nov 04, 2019
5.910
6.070
5.900
6.000
40,017
+0.10(+1.69%)
Nov 01, 2019
5.940
6.000
5.900
5.900
61,600
-0.05(-0.84%)
Oct 31, 2019
5.930
6.100
5.910
5.950
72,074
+0.00(+0.00%)
Oct 30, 2019
6.000
6.040
5.720
5.950
45,258
-0.03(-0.50%)
Oct 29, 2019
5.880
6.020
5.870
5.980
55,334
+0.13(+2.22%)
Oct 28, 2019
5.920
6.010
5.710
5.850
105,476
-0.05(-0.85%)
Oct 25, 2019
5.960
6.210
5.800
5.900
169,400
+0.04(+0.68%)
Oct 24, 2019
6.190
6.300
5.740
5.860
221,075
-0.35(-5.64%)
Oct 23, 2019
6.390
6.600
6.123
6.210
484,370
-0.22(-3.42%)
Oct 22, 2019
6.800
6.920
6.170
6.430
2,216,277
+0.60(+10.29%)
Oct 21, 2019
6.250
6.420
5.610
5.830
186,441
-0.23(-3.80%)
Oct 18, 2019
6.110
6.160
5.940
6.060
135,400
-0.07(-1.14%)
Oct 17, 2019
6.160
6.220
5.950
6.130
124,949
+0.01(+0.16%)
Oct 16, 2019
6.350
6.550
5.850
6.120
83,328
-0.21(-3.37%)
Oct 15, 2019
6.390
6.580
6.300
6.334
90,585
+0.01(+0.22%)
Oct 14, 2019
6.150
6.360
6.110
6.320
32,837
+0.12(+1.94%)
Oct 11, 2019
5.920
6.210
5.920
6.200
45,400
+0.28(+4.73%)
Oct 10, 2019
5.780
6.000
5.770
5.920
53,687
+0.13(+2.25%)
Oct 09, 2019
5.910
6.080
5.660
5.790
76,296
-0.15(-2.53%)
Oct 08, 2019
6.400
6.440
5.700
5.940
105,195
-0.47(-7.33%)
Oct 07, 2019
6.340
6.570
6.310
6.410
27,355
+0.11(+1.75%)
Oct 04, 2019
6.030
6.500
5.903
6.300
99,200
+0.27(+4.48%)
Oct 03, 2019
5.930
6.090
5.810
6.030
47,083
+0.13(+2.20%)
Oct 02, 2019
5.810
5.954
5.650
5.900
59,852
+0.02(+0.34%)
Oct 01, 2019
6.390
6.390
5.800
5.880
77,559
-0.44(-6.96%)
Sep 30, 2019
6.250
6.355
5.870
6.320
108,600
+0.12(+1.94%)
Sep 27, 2019
6.350
6.580
6.200
6.200
82,400
-0.13(-2.05%)
Sep 26, 2019
6.340
6.550
6.215
6.330
58,672
+0.05(+0.80%)
Sep 25, 2019
6.680
6.700
6.270
6.280
47,069
-0.47(-6.96%)
Sep 24, 2019
6.760
6.949
6.390
6.750
65,194
-0.07(-1.03%)
Sep 23, 2019
7.210
7.272
6.545
6.820
210,608
-0.32(-4.48%)
Sep 20, 2019
6.900
7.489
6.880
7.140
478,400
+0.47(+7.05%)
Sep 19, 2019
6.860
6.870
6.520
6.670
36,519
-0.15(-2.20%)
Sep 18, 2019
6.900
7.200
6.640
6.820
139,509
-0.05(-0.73%)
Sep 17, 2019
6.161
6.940
6.153
6.870
75,547
+0.53(+8.36%)
Sep 16, 2019
6.200
6.380
6.060
6.340
86,094
+0.10(+1.60%)
Sep 13, 2019
6.220
6.310
6.000
6.240
82,000
+0.03(+0.48%)
Sep 12, 2019
6.300
6.580
6.210
6.210
69,062
-0.03(-0.48%)
Sep 11, 2019
6.000
6.290
5.950
6.240
74,253
+0.21(+3.48%)
Sep 10, 2019
5.660
6.170
5.510
6.030
83,282
+0.34(+5.98%)
Sep 09, 2019
5.260
5.738
5.220
5.690
48,106
+0.43(+8.17%)
Sep 06, 2019
5.214
5.355
5.180
5.260
35,500
+0.01(+0.19%)
Sep 05, 2019
5.250
5.350
5.130
5.250
10,567
+0.06(+1.16%)
Sep 04, 2019
5.430
5.430
5.140
5.190
69,850
-0.07(-1.33%)
Sep 03, 2019
5.530
5.540
5.260
5.260
77,055
-0.33(-5.90%)
Aug 30, 2019
5.370
5.590
5.240
5.590
62,200
+0.23(+4.29%)
Aug 29, 2019
5.330
5.500
5.280
5.360
25,631
-0.05(-0.92%)
Aug 28, 2019
5.310
5.640
5.290
5.410
96,724
+0.01(+0.19%)
Aug 27, 2019
5.570
5.679
5.290
5.400
121,261
-0.19(-3.40%)
Aug 26, 2019
5.650
5.970
5.360
5.590
73,706
-0.14(-2.44%)
Aug 23, 2019
5.790
5.900
5.130
5.730
227,000
-0.03(-0.52%)
Aug 22, 2019
5.780
5.940
5.700
5.760
85,391
+0.01(+0.17%)
Aug 21, 2019
5.710
5.990
5.701
5.750
69,085
+0.07(+1.23%)
Aug 20, 2019
5.790
5.790
5.660
5.680
29,210
-0.03(-0.53%)
Aug 19, 2019
5.720
5.872
5.575
5.710
96,258
+0.05(+0.88%)
Aug 16, 2019
5.720
5.720
5.380
5.660
61,500
+0.00(+0.00%)
Aug 15, 2019
5.930
5.961
5.560
5.660
75,201
-0.25(-4.23%)
Aug 14, 2019
6.040
6.040
5.730
5.910
49,262
-0.02(-0.34%)
Aug 13, 2019
6.050
6.252
5.705
5.930
148,479
-0.18(-2.95%)
Aug 12, 2019
6.100
6.159
6.001
6.110
54,571
+0.10(+1.66%)
Aug 09, 2019
6.210
6.260
5.950
6.010
148,900
-0.25(-3.99%)
Aug 08, 2019
6.270
6.390
5.970
6.260
146,334
+0.04(+0.64%)
Aug 07, 2019
6.130
6.470
6.010
6.220
31,641
+0.20(+3.32%)
Aug 06, 2019
6.120
6.330
5.870
6.020
52,782
-0.10(-1.63%)
Aug 05, 2019
6.400
6.408
6.090
6.120
52,707
-0.36(-5.56%)
Aug 02, 2019
6.210
6.680
6.030
6.480
66,500
+0.16(+2.53%)
Aug 01, 2019
6.400
6.720
6.298
6.320
107,276
+0.23(+3.78%)
Jul 31, 2019
6.240
6.459
6.090
6.090
56,686
-0.15(-2.40%)
Jul 30, 2019
6.370
6.418
5.770
6.240
70,055
-0.04(-0.64%)
Jul 29, 2019
6.200
6.510
6.200
6.280
31,999
+0.02(+0.32%)
Jul 26, 2019
6.280
6.390
6.240
6.260
12,100
+0.06(+0.97%)
Jul 25, 2019
6.200
6.480
6.070
6.200
112,079
-0.05(-0.80%)
Jul 24, 2019
6.250
6.350
6.120
6.250
121,774
+0.01(+0.16%)
Jul 23, 2019
6.500
6.510
6.240
6.240
45,716
-0.31(-4.73%)
Jul 22, 2019
6.530
6.719
6.200
6.550
75,078
-0.03(-0.46%)
Jul 19, 2019
6.590
6.740
6.510
6.580
53,400
-0.07(-1.05%)
Jul 18, 2019
6.650
6.790
6.570
6.650
44,164
+0.00(+0.00%)
Jul 17, 2019
7.020
7.110
6.556
6.650
135,056
-0.29(-4.18%)
Jul 16, 2019
6.910
7.160
6.905
6.940
81,305
-0.06(-0.86%)
Jul 15, 2019
7.370
7.379
6.840
7.000
231,067
-1.30(-15.66%)
Jul 12, 2019
8.470
8.665
8.000
8.300
112,300
-0.25(-2.92%)
Jul 11, 2019
9.000
9.070
8.000
8.550
405,540
-0.17(-1.95%)
Jul 10, 2019
8.190
8.750
8.130
8.720
128,794
+0.53(+6.47%)
Jul 09, 2019
8.160
8.190
7.940
8.190
54,819
+0.14(+1.74%)
Jul 08, 2019
7.750
8.190
7.600
8.050
98,034
+0.33(+4.27%)
Jul 05, 2019
7.500
7.750
7.500
7.720
33,900
+0.33(+4.47%)
Jul 03, 2019
7.450
7.750
7.390
7.390
15,700
-0.13(-1.73%)
Jul 02, 2019
7.660
7.660
7.150
7.520
46,870
-0.26(-3.34%)
Jul 01, 2019
7.980
8.060
7.490
7.780
49,192
-0.12(-1.52%)
Jun 28, 2019
7.900
8.010
7.774
7.900
30,500
+0.11(+1.41%)
Jun 27, 2019
7.500
7.850
7.423
7.790
22,553
+0.35(+4.70%)
Jun 26, 2019
7.340
7.510
7.340
7.440
17,253
+0.16(+2.20%)
Jun 25, 2019
7.160
7.586
7.040
7.280
57,891
+0.18(+2.54%)
Jun 24, 2019
7.480
7.650
7.100
7.100
31,080
-0.32(-4.31%)
Jun 21, 2019
7.710
7.730
7.230
7.420
34,000
+0.02(+0.27%)
Jun 20, 2019
7.340
7.750
7.230
7.400
45,380
+0.04(+0.54%)
Jun 19, 2019
7.440
7.970
7.120
7.360
17,721
+0.01(+0.14%)
Jun 18, 2019
7.180
7.700
7.180
7.350
54,232
+0.14(+1.94%)
Jun 17, 2019
7.750
7.770
6.860
7.210
104,118
-0.54(-6.97%)
Jun 14, 2019
8.000
8.050
7.750
7.750
29,300
-0.25(-3.12%)
Jun 13, 2019
7.870
8.040
7.870
8.000
55,086
+0.08(+1.01%)
Jun 12, 2019
7.849
8.043
7.760
7.920
70,885
+0.03(+0.38%)
Jun 11, 2019
7.990
8.130
7.880
7.890
25,606
-0.08(-1.00%)
Jun 10, 2019
7.990
7.990
7.810
7.970
48,460
-0.17(-2.09%)
Jun 07, 2019
7.820
8.140
7.820
8.140
12,200
+0.30(+3.83%)
Jun 06, 2019
8.000
8.178
7.840
7.840
33,373
-0.23(-2.91%)
Jun 05, 2019
8.100
8.160
7.862
8.075
29,672
-0.03(-0.31%)
Jun 04, 2019
8.150
8.150
7.580
8.100
32,964
-0.04(-0.49%)
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.