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
Kaleido Biosciences Inc
(NQ:
KLDO
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 14, 2022
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 28, 2021
6.940
7.360
6.940
7.180
117,657
+0.21(+3.01%)
May 27, 2021
7.220
7.220
6.780
6.970
87,794
-0.25(-3.46%)
May 26, 2021
6.790
7.260
6.710
7.220
133,116
+0.46(+6.80%)
May 25, 2021
6.750
7.000
6.680
6.760
67,691
-0.04(-0.59%)
May 24, 2021
6.880
7.000
6.640
6.800
100,635
-0.05(-0.73%)
May 21, 2021
7.160
7.160
6.830
6.850
84,138
-0.22(-3.11%)
May 20, 2021
6.420
7.150
6.310
7.070
264,517
+0.66(+10.30%)
May 19, 2021
6.560
6.750
6.330
6.410
97,849
-0.29(-4.33%)
May 18, 2021
6.500
6.930
6.450
6.700
126,521
+0.22(+3.40%)
May 17, 2021
6.330
6.520
6.060
6.480
134,466
+0.17(+2.61%)
May 14, 2021
5.890
6.690
5.800
6.315
260,140
+0.50(+8.51%)
May 13, 2021
6.440
6.540
5.710
5.820
318,508
-0.54(-8.49%)
May 12, 2021
6.650
6.840
6.285
6.360
169,748
-0.48(-7.02%)
May 11, 2021
6.600
6.900
6.380
6.840
181,009
+0.11(+1.63%)
May 10, 2021
7.340
7.450
6.710
6.730
146,118
-0.73(-9.79%)
May 07, 2021
7.370
7.670
7.300
7.460
99,584
+0.17(+2.33%)
May 06, 2021
7.540
7.680
7.045
7.290
249,717
-0.21(-2.80%)
May 05, 2021
7.040
7.790
7.010
7.500
244,637
+0.39(+5.49%)
May 04, 2021
7.390
7.410
6.830
7.110
186,008
-0.25(-3.40%)
May 03, 2021
7.950
8.056
7.120
7.360
149,595
-0.53(-6.72%)
Apr 30, 2021
8.010
8.100
7.720
7.890
187,700
-0.16(-1.99%)
Apr 29, 2021
7.990
8.190
7.650
8.050
130,570
+0.09(+1.13%)
Apr 28, 2021
7.650
8.170
7.400
7.960
151,763
+0.31(+4.05%)
Apr 27, 2021
7.650
7.790
7.380
7.650
212,178
+0.09(+1.19%)
Apr 26, 2021
6.700
7.880
6.700
7.560
318,466
+0.88(+13.17%)
Apr 23, 2021
7.080
7.230
6.640
6.680
237,700
-0.49(-6.83%)
Apr 22, 2021
6.150
7.610
6.150
7.170
794,477
+1.08(+17.73%)
Apr 21, 2021
6.100
6.270
5.930
6.090
401,210
+0.01(+0.16%)
Apr 20, 2021
6.120
6.210
5.850
6.080
216,621
-0.09(-1.46%)
Apr 19, 2021
6.510
6.550
6.000
6.170
256,937
-0.33(-5.08%)
Apr 16, 2021
7.510
7.590
6.440
6.500
636,700
-1.05(-13.91%)
Apr 15, 2021
7.000
8.400
6.920
7.550
2,594,113
+0.68(+9.90%)
Apr 14, 2021
7.220
7.310
6.820
6.870
175,284
-0.25(-3.51%)
Apr 13, 2021
7.010
7.200
6.940
7.120
293,785
+0.13(+1.86%)
Apr 12, 2021
7.100
7.460
6.860
6.990
585,045
-0.08(-1.13%)
Apr 09, 2021
7.550
7.550
6.910
7.070
581,200
-0.44(-5.86%)
Apr 08, 2021
8.070
8.180
7.330
7.510
376,358
-0.50(-6.24%)
Apr 07, 2021
8.780
8.780
7.970
8.010
305,682
-0.71(-8.14%)
Apr 06, 2021
8.220
8.830
8.100
8.720
311,375
+0.63(+7.79%)
Apr 05, 2021
9.040
9.130
7.950
8.090
228,637
-0.61(-7.01%)
Apr 01, 2021
8.290
8.730
8.040
8.700
193,200
+0.60(+7.41%)
Mar 31, 2021
7.280
8.390
7.280
8.100
256,550
+0.84(+11.57%)
Mar 30, 2021
7.150
7.400
7.000
7.260
253,272
+0.06(+0.83%)
Mar 29, 2021
7.920
8.139
7.070
7.200
366,994
-0.47(-6.13%)
Mar 26, 2021
8.520
8.640
7.380
7.670
327,000
-0.68(-8.14%)
Mar 25, 2021
8.770
8.850
8.050
8.350
255,533
-0.44(-5.01%)
Mar 24, 2021
10.64
10.76
8.720
8.790
332,408
-1.14(-11.48%)
Mar 23, 2021
10.89
11.04
9.860
9.930
180,500
-1.06(-9.65%)
Mar 22, 2021
11.05
11.65
10.71
10.99
364,915
+0.09(+0.83%)
Mar 19, 2021
10.60
11.25
10.41
10.90
582,800
+0.46(+4.41%)
Mar 18, 2021
10.40
10.88
10.26
10.44
149,415
+0.01(+0.10%)
Mar 17, 2021
10.15
10.63
9.930
10.43
111,673
+0.06(+0.58%)
Mar 16, 2021
10.27
10.72
10.08
10.37
152,908
+0.11(+1.07%)
Mar 15, 2021
10.03
10.84
9.651
10.26
156,422
+0.23(+2.29%)
Mar 12, 2021
10.20
10.37
9.630
10.03
107,000
-0.44(-4.20%)
Mar 11, 2021
9.060
10.53
9.060
10.47
227,546
+1.28(+13.93%)
Mar 10, 2021
9.070
9.510
9.070
9.190
168,967
+0.13(+1.43%)
Mar 09, 2021
8.630
9.480
8.630
9.060
261,498
+0.32(+3.66%)
Mar 08, 2021
9.120
9.520
8.670
8.740
197,633
-0.07(-0.79%)
Mar 05, 2021
9.070
9.230
8.250
8.810
312,300
-0.36(-3.93%)
Mar 04, 2021
9.760
9.820
8.650
9.170
469,781
-0.65(-6.62%)
Mar 03, 2021
9.740
9.920
9.290
9.820
213,013
+0.24(+2.51%)
Mar 02, 2021
10.00
10.15
9.260
9.580
133,978
-0.23(-2.34%)
Mar 01, 2021
9.710
10.10
9.370
9.810
189,348
+0.88(+9.85%)
Feb 26, 2021
9.590
9.840
8.740
8.930
362,700
-0.66(-6.88%)
Feb 25, 2021
9.810
10.20
9.520
9.590
160,059
-0.25(-2.54%)
Feb 24, 2021
10.01
10.31
9.590
9.840
170,393
+0.08(+0.82%)
Feb 23, 2021
10.05
10.05
9.050
9.760
367,627
-0.49(-4.78%)
Feb 22, 2021
10.73
10.88
10.00
10.25
194,045
-0.42(-3.94%)
Feb 19, 2021
10.76
11.25
10.54
10.67
231,700
-0.08(-0.74%)
Feb 18, 2021
11.22
11.49
10.33
10.75
313,586
-0.58(-5.12%)
Feb 17, 2021
11.48
11.63
11.05
11.33
206,305
-0.41(-3.49%)
Feb 16, 2021
12.02
12.13
11.46
11.74
455,408
+0.18(+1.56%)
Feb 12, 2021
12.25
12.26
11.25
11.56
300,400
-0.62(-5.09%)
Feb 11, 2021
12.33
13.22
11.68
12.18
589,001
+1.17(+10.63%)
Feb 10, 2021
11.54
12.14
10.90
11.01
277,249
-0.23(-2.05%)
Feb 09, 2021
12.50
12.50
11.08
11.24
797,166
-0.20(-1.75%)
Feb 08, 2021
11.62
11.94
10.82
11.44
653,329
+0.23(+2.05%)
Feb 05, 2021
11.40
11.65
11.02
11.21
543,200
+0.05(+0.45%)
Feb 04, 2021
12.00
12.24
10.60
11.16
1,782,363
-2.18(-16.34%)
Feb 03, 2021
12.54
13.49
12.16
13.34
182,373
+1.23(+10.16%)
Feb 02, 2021
13.64
13.64
11.58
12.11
361,819
-1.55(-11.35%)
Feb 01, 2021
14.61
14.98
13.40
13.66
195,441
-1.29(-8.63%)
Jan 29, 2021
16.46
16.93
14.28
14.95
255,800
-1.87(-11.12%)
Jan 28, 2021
14.48
20.50
14.33
16.82
1,264,597
+2.61(+18.37%)
Jan 27, 2021
12.34
14.67
11.94
14.21
359,470
+1.59(+12.60%)
Jan 26, 2021
12.49
13.03
12.34
12.62
84,596
+0.18(+1.45%)
Jan 25, 2021
12.40
12.98
12.09
12.44
82,472
-0.02(-0.16%)
Jan 22, 2021
12.00
12.70
11.74
12.46
134,200
+0.40(+3.32%)
Jan 21, 2021
12.76
12.91
12.00
12.06
80,177
-0.56(-4.44%)
Jan 20, 2021
13.63
13.84
12.20
12.62
161,237
-0.99(-7.27%)
Jan 19, 2021
13.30
14.44
13.29
13.61
175,183
+0.22(+1.64%)
Jan 15, 2021
13.07
13.97
12.70
13.39
207,900
+0.31(+2.37%)
Jan 14, 2021
12.94
13.37
12.25
13.08
198,474
+0.82(+6.69%)
Jan 13, 2021
11.99
12.41
11.85
12.26
69,794
+0.26(+2.17%)
Jan 12, 2021
11.97
12.32
11.68
12.00
119,994
+0.20(+1.69%)
Jan 11, 2021
11.00
12.18
10.90
11.80
225,397
+1.16(+10.90%)
Jan 08, 2021
11.57
11.59
10.56
10.64
124,200
-0.75(-6.63%)
Jan 07, 2021
10.95
11.77
10.92
11.39
107,342
+0.61(+5.61%)
Jan 06, 2021
10.77
11.41
10.45
10.79
136,821
+0.00(+0.00%)
Jan 05, 2021
9.400
11.00
9.400
10.79
216,211
+1.37(+14.54%)
Jan 04, 2021
9.100
9.530
8.956
9.420
109,942
+0.32(+3.52%)
Dec 31, 2020
9.100
9.100
9.100
85,754
-0.50(-5.21%)
Dec 30, 2020
9.090
9.730
9.060
9.600
85,754
+0.36(+3.90%)
Dec 29, 2020
9.350
9.425
8.800
9.240
98,735
+0.02(+0.22%)
Dec 28, 2020
9.270
9.500
9.080
9.220
83,937
-0.11(-1.18%)
Dec 24, 2020
9.660
9.750
9.150
9.330
73,100
-0.32(-3.32%)
Dec 23, 2020
10.40
10.40
9.060
9.650
213,960
+0.66(+7.34%)
Dec 22, 2020
9.270
9.770
8.990
8.990
106,378
-0.26(-2.81%)
Dec 21, 2020
9.100
9.300
8.600
9.250
134,263
+0.06(+0.65%)
Dec 18, 2020
9.730
9.957
9.190
9.190
547,400
-0.49(-5.06%)
Dec 17, 2020
9.300
10.06
9.040
9.680
149,212
+0.40(+4.31%)
Dec 16, 2020
9.890
9.930
9.280
9.280
142,812
-0.66(-6.64%)
Dec 15, 2020
9.910
10.46
9.520
9.940
183,116
+0.16(+1.64%)
Dec 14, 2020
9.630
10.25
9.136
9.780
180,758
+0.38(+4.04%)
Dec 11, 2020
8.220
9.580
8.030
9.400
196,900
+1.18(+14.36%)
Dec 10, 2020
8.080
8.297
7.820
8.220
89,182
+0.16(+1.99%)
Dec 09, 2020
8.360
8.550
7.810
8.060
125,702
-0.26(-3.12%)
Dec 08, 2020
8.000
8.670
7.850
8.320
124,524
+0.36(+4.52%)
Dec 07, 2020
8.080
8.227
7.800
7.960
78,369
-0.04(-0.50%)
Dec 04, 2020
7.790
8.260
7.630
8.000
72,000
+0.23(+2.96%)
Dec 03, 2020
7.910
8.190
7.740
7.770
70,617
-0.08(-1.02%)
Dec 02, 2020
7.890
7.996
7.680
7.850
55,211
-0.06(-0.76%)
Dec 01, 2020
7.900
8.410
7.810
7.910
115,351
+0.03(+0.38%)
Nov 30, 2020
7.610
8.000
7.550
7.880
126,813
+0.26(+3.41%)
Nov 27, 2020
7.330
7.700
7.201
7.620
32,800
+0.32(+4.38%)
Nov 25, 2020
7.180
7.455
7.180
7.300
57,000
+0.12(+1.67%)
Nov 24, 2020
7.420
7.430
7.130
7.180
81,836
-0.16(-2.18%)
Nov 23, 2020
7.190
7.370
6.890
7.340
120,999
+0.28(+3.97%)
Nov 20, 2020
6.860
7.240
6.550
7.060
56,200
+0.14(+2.02%)
Nov 19, 2020
7.090
7.290
6.770
6.920
103,312
-0.14(-1.98%)
Nov 18, 2020
7.260
7.410
7.010
7.060
90,827
-0.17(-2.35%)
Nov 17, 2020
7.260
7.440
7.060
7.230
76,315
+0.01(+0.14%)
Nov 16, 2020
7.260
7.500
7.040
7.220
124,206
+0.07(+0.98%)
Nov 13, 2020
7.280
7.600
7.040
7.150
133,600
-0.14(-1.92%)
Nov 12, 2020
7.020
7.470
7.020
7.290
81,011
+0.22(+3.11%)
Nov 11, 2020
6.980
7.120
6.810
7.070
65,970
+0.14(+2.02%)
Nov 10, 2020
6.930
7.020
6.600
6.930
99,701
+0.12(+1.76%)
Nov 09, 2020
7.060
7.250
6.800
6.810
131,419
+0.08(+1.19%)
Nov 06, 2020
6.660
6.780
6.460
6.730
84,700
+0.10(+1.51%)
Nov 05, 2020
6.500
6.690
6.200
6.630
134,684
+0.23(+3.59%)
Nov 04, 2020
6.100
6.440
5.955
6.400
118,317
+0.30(+4.92%)
Nov 03, 2020
5.850
6.250
5.810
6.100
138,263
+0.33(+5.72%)
Nov 02, 2020
6.550
6.770
5.700
5.770
161,450
-0.34(-5.56%)
Oct 30, 2020
6.250
6.479
5.970
6.110
188,100
-0.18(-2.86%)
Oct 29, 2020
6.470
6.650
6.190
6.290
225,156
-0.26(-3.97%)
Oct 28, 2020
6.520
6.735
6.400
6.550
104,120
-0.08(-1.13%)
Oct 27, 2020
6.640
6.860
6.505
6.625
127,290
-0.05(-0.82%)
Oct 26, 2020
6.750
6.960
6.567
6.680
143,794
-0.21(-3.05%)
Oct 23, 2020
6.940
7.170
6.600
6.890
131,900
-0.08(-1.15%)
Oct 22, 2020
6.910
7.160
6.550
6.970
208,409
-0.01(-0.14%)
Oct 21, 2020
7.330
7.500
6.880
6.980
137,576
-0.47(-6.31%)
Oct 20, 2020
7.760
7.870
7.410
7.450
105,011
-0.29(-3.75%)
Oct 19, 2020
8.840
9.060
7.700
7.740
316,232
-1.06(-12.05%)
Oct 16, 2020
8.750
9.135
8.510
8.800
135,400
+0.11(+1.27%)
Oct 15, 2020
9.530
9.530
8.610
8.690
272,501
-0.98(-10.13%)
Oct 14, 2020
10.20
10.49
9.520
9.670
234,450
-0.89(-8.43%)
Oct 13, 2020
10.48
10.96
10.26
10.56
118,886
-0.09(-0.85%)
Oct 12, 2020
11.37
11.50
10.20
10.65
239,212
-0.68(-6.00%)
Oct 09, 2020
11.08
11.50
10.92
11.33
153,000
+0.22(+1.98%)
Oct 08, 2020
10.34
11.24
10.26
11.11
212,027
+0.90(+8.81%)
Oct 07, 2020
10.12
10.74
9.810
10.21
244,502
+0.26(+2.61%)
Oct 06, 2020
9.840
10.02
9.550
9.950
357,187
+0.00(+0.05%)
Oct 05, 2020
9.930
10.23
9.165
9.945
626,707
+0.13(+1.32%)
Oct 02, 2020
9.900
10.23
9.710
9.815
205,800
-0.68(-6.43%)
Oct 01, 2020
11.40
11.50
9.530
10.49
515,383
-0.58(-5.24%)
Sep 30, 2020
10.43
11.89
10.11
11.07
764,370
+0.88(+8.64%)
Sep 29, 2020
9.000
10.50
9.000
10.19
487,170
+1.17(+12.97%)
Sep 28, 2020
9.250
10.47
8.550
9.020
968,230
+0.10(+1.12%)
Sep 25, 2020
8.930
9.290
8.070
8.920
1,031,300
+0.08(+0.90%)
Sep 24, 2020
6.570
9.350
6.180
8.840
4,401,304
+3.75(+73.67%)
Sep 23, 2020
5.560
5.590
5.040
5.090
128,615
-0.46(-8.29%)
Sep 22, 2020
5.800
5.800
5.430
5.550
109,198
-0.26(-4.48%)
Sep 21, 2020
5.800
6.050
5.710
5.810
114,970
-0.09(-1.53%)
Sep 18, 2020
5.920
6.310
5.870
5.900
523,000
+0.00(+0.00%)
Sep 17, 2020
6.060
6.230
5.650
5.900
106,844
-0.23(-3.75%)
Sep 16, 2020
5.920
6.385
5.900
6.130
95,549
+0.25(+4.25%)
Sep 15, 2020
5.770
6.090
5.700
5.880
105,703
+0.22(+3.89%)
Sep 14, 2020
5.600
5.980
5.540
5.660
172,103
+0.34(+6.39%)
Sep 11, 2020
5.630
5.990
5.200
5.320
122,500
-0.30(-5.34%)
Sep 10, 2020
5.800
6.060
5.590
5.620
99,331
-0.06(-1.06%)
Sep 09, 2020
5.750
6.230
5.650
5.680
126,502
-0.06(-1.05%)
Sep 08, 2020
5.650
5.990
5.600
5.740
136,382
-0.04(-0.69%)
Sep 04, 2020
6.120
6.260
5.580
5.780
115,900
-0.39(-6.32%)
Sep 03, 2020
6.160
6.280
6.050
6.170
44,468
-0.08(-1.28%)
Sep 02, 2020
6.140
6.290
6.000
6.250
57,922
+0.10(+1.63%)
Sep 01, 2020
6.270
6.650
6.100
6.150
104,462
-0.14(-2.23%)
Aug 31, 2020
6.620
6.751
6.210
6.290
113,124
-0.26(-3.97%)
Aug 28, 2020
6.680
6.790
6.130
6.550
97,900
-0.11(-1.65%)
Aug 27, 2020
8.570
8.570
6.520
6.660
216,266
-1.91(-22.29%)
Aug 26, 2020
8.080
8.890
8.065
8.570
119,131
+0.45(+5.54%)
Aug 25, 2020
8.090
8.290
7.920
8.120
85,788
-0.04(-0.49%)
Aug 24, 2020
8.340
8.540
7.920
8.160
78,194
-0.10(-1.21%)
Aug 21, 2020
8.410
8.440
8.110
8.260
128,300
-0.22(-2.59%)
Aug 20, 2020
8.430
8.530
8.175
8.480
63,918
+0.04(+0.47%)
Aug 19, 2020
8.010
8.740
7.760
8.440
200,778
+0.43(+5.37%)
Aug 18, 2020
7.690
8.165
7.685
8.010
70,082
+0.32(+4.16%)
Aug 17, 2020
7.900
8.040
7.670
7.690
122,059
-0.21(-2.66%)
Aug 14, 2020
8.500
8.500
7.800
7.900
86,400
-0.61(-7.17%)
Aug 13, 2020
8.440
8.920
8.410
8.510
203,970
-0.01(-0.12%)
Aug 12, 2020
7.940
8.650
7.780
8.520
307,534
+0.61(+7.71%)
Aug 11, 2020
7.470
8.000
7.470
7.910
273,347
+0.47(+6.32%)
Aug 10, 2020
8.000
8.050
7.070
7.440
479,189
+0.67(+9.90%)
Aug 07, 2020
6.530
6.770
6.510
6.770
63,700
+0.18(+2.73%)
Aug 06, 2020
6.580
6.750
6.500
6.590
86,009
+0.01(+0.15%)
Aug 05, 2020
6.650
6.660
6.260
6.580
98,753
-0.03(-0.45%)
Aug 04, 2020
6.350
6.850
6.110
6.610
136,320
+0.35(+5.59%)
Aug 03, 2020
6.000
6.260
5.980
6.260
95,203
+0.29(+4.86%)
Jul 31, 2020
6.180
6.300
5.810
5.970
143,300
-0.08(-1.32%)
Jul 30, 2020
6.000
6.120
5.870
6.050
78,994
+0.05(+0.83%)
Jul 29, 2020
6.050
6.170
5.820
6.000
115,163
-0.03(-0.50%)
Jul 28, 2020
6.200
6.210
5.950
6.030
124,662
-0.17(-2.74%)
Jul 27, 2020
6.350
6.750
5.950
6.200
232,605
+0.01(+0.16%)
Jul 24, 2020
6.100
6.490
5.750
6.190
119,800
+0.02(+0.32%)
Jul 23, 2020
6.600
6.660
6.160
6.170
124,864
-0.05(-0.80%)
Jul 22, 2020
6.560
6.700
6.110
6.220
103,663
-0.33(-5.04%)
Jul 21, 2020
6.940
7.140
6.470
6.550
146,164
-0.25(-3.68%)
Jul 20, 2020
6.980
7.350
6.750
6.800
223,280
+0.12(+1.80%)
Jul 17, 2020
6.360
6.929
6.239
6.680
168,000
+0.64(+10.60%)
Jul 16, 2020
6.500
6.550
5.910
6.040
241,853
-0.33(-5.18%)
Jul 15, 2020
6.280
6.590
6.200
6.370
138,967
+0.21(+3.41%)
Jul 14, 2020
6.100
6.220
6.000
6.160
103,051
+0.01(+0.16%)
Jul 13, 2020
6.830
6.850
6.106
6.150
186,300
-0.61(-9.02%)
Jul 10, 2020
7.000
7.000
6.540
6.760
153,400
-0.27(-3.84%)
Jul 09, 2020
6.990
7.200
6.720
7.030
155,309
+0.10(+1.44%)
Jul 08, 2020
7.260
7.480
6.860
6.930
116,248
-0.30(-4.15%)
Jul 07, 2020
7.290
7.490
7.100
7.230
178,876
-0.14(-1.90%)
Jul 06, 2020
8.000
8.090
7.220
7.370
231,065
-0.43(-5.51%)
Jul 02, 2020
7.700
7.980
7.550
7.800
114,700
+0.20(+2.63%)
Jul 01, 2020
7.410
7.600
7.080
7.600
120,828
+0.17(+2.29%)
Jun 30, 2020
7.260
7.600
7.210
7.430
218,614
+0.05(+0.68%)
Jun 29, 2020
7.600
7.650
7.060
7.380
165,460
-0.41(-5.26%)
Jun 26, 2020
7.100
7.790
6.920
7.790
359,000
+0.64(+8.95%)
Jun 25, 2020
7.150
7.290
6.850
7.150
173,006
-0.05(-0.69%)
Jun 24, 2020
7.180
7.300
7.000
7.200
141,501
-0.03(-0.41%)
Jun 23, 2020
7.410
7.530
7.100
7.230
150,533
-0.14(-1.90%)
Jun 22, 2020
7.530
7.599
7.070
7.370
194,798
+0.11(+1.52%)
Jun 19, 2020
7.230
7.510
7.130
7.260
123,400
+0.13(+1.82%)
Jun 18, 2020
7.290
7.400
7.030
7.130
113,524
-0.25(-3.39%)
Jun 17, 2020
7.480
7.700
7.280
7.380
77,773
-0.13(-1.73%)
Jun 16, 2020
7.450
7.700
7.300
7.510
130,898
+0.32(+4.45%)
Jun 15, 2020
7.130
7.670
6.850
7.190
168,950
+0.20(+2.86%)
Jun 12, 2020
7.000
7.310
6.800
6.990
177,600
-0.06(-0.85%)
Jun 11, 2020
7.320
7.340
7.000
7.050
211,994
-0.39(-5.24%)
Jun 10, 2020
7.720
7.750
7.110
7.440
192,501
-0.16(-2.11%)
Jun 09, 2020
7.590
7.700
7.250
7.600
329,308
+0.15(+2.01%)
Jun 08, 2020
7.430
7.550
7.160
7.450
316,164
+0.40(+5.67%)
Jun 05, 2020
7.190
7.220
6.970
7.050
233,100
+0.05(+0.71%)
Jun 04, 2020
6.980
7.250
6.770
7.000
262,360
+0.00(+0.00%)
Jun 03, 2020
7.200
7.200
6.850
7.000
326,798
-0.11(-1.55%)
Jun 02, 2020
7.500
7.550
6.540
7.110
1,104,032
-0.90(-11.24%)
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.