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
Trevi Therapeutics Inc
(NQ:
TRVI
)
2.440
-0.030 (-1.21%)
Streaming Delayed Price
Updated: 4:00 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
2.640
2.670
2.540
2.570
80,207
-0.02(-0.77%)
May 30, 2024
2.500
2.660
2.480
2.590
303,124
+0.05(+1.97%)
May 29, 2024
2.470
2.670
2.470
2.540
199,697
-0.02(-0.78%)
May 28, 2024
2.520
2.600
2.420
2.560
218,124
+0.06(+2.40%)
May 24, 2024
2.540
2.580
2.420
2.500
431,990
-0.04(-1.57%)
May 23, 2024
2.650
2.670
2.510
2.540
111,428
-0.11(-4.15%)
May 22, 2024
2.720
2.860
2.580
2.650
81,546
-0.08(-2.93%)
May 21, 2024
2.820
2.840
2.670
2.730
95,788
-0.10(-3.53%)
May 20, 2024
2.770
2.970
2.770
2.830
147,690
+0.06(+2.17%)
May 17, 2024
2.850
2.930
2.750
2.770
66,965
-0.07(-2.46%)
May 16, 2024
2.730
2.900
2.690
2.840
143,184
+0.07(+2.71%)
May 15, 2024
2.960
3.030
2.700
2.765
223,160
-0.15(-5.31%)
May 14, 2024
2.780
2.940
2.710
2.920
86,410
+0.19(+6.96%)
May 13, 2024
2.750
2.780
2.590
2.730
81,704
+0.00(+0.00%)
May 10, 2024
2.900
2.900
2.620
2.730
89,429
-0.19(-6.51%)
May 09, 2024
2.650
3.010
2.570
2.920
259,175
+0.28(+10.61%)
May 08, 2024
2.600
2.850
2.508
2.640
116,736
-0.26(-8.97%)
May 07, 2024
2.940
3.020
2.880
2.900
81,887
-0.04(-1.36%)
May 06, 2024
3.050
3.110
2.920
2.940
46,713
-0.08(-2.65%)
May 03, 2024
3.020
3.120
2.980
3.020
26,782
+0.01(+0.33%)
May 02, 2024
2.890
3.054
2.870
3.010
90,385
+0.15(+5.24%)
May 01, 2024
2.930
3.000
2.740
2.860
171,933
-0.07(-2.39%)
Apr 30, 2024
2.950
3.090
2.880
2.930
524,950
-0.01(-0.34%)
Apr 29, 2024
2.790
2.970
2.780
2.940
108,446
+0.16(+5.76%)
Apr 26, 2024
2.500
2.800
2.500
2.780
56,183
+0.24(+9.45%)
Apr 25, 2024
2.630
2.680
2.450
2.540
179,237
-0.11(-4.15%)
Apr 24, 2024
2.850
2.870
2.570
2.650
124,912
-0.20(-7.02%)
Apr 23, 2024
2.950
3.150
2.820
2.850
172,800
-0.09(-3.06%)
Apr 22, 2024
2.860
3.060
2.760
2.940
195,512
+0.10(+3.70%)
Apr 19, 2024
2.660
2.920
2.590
2.835
144,472
+0.15(+5.59%)
Apr 18, 2024
2.560
2.870
2.400
2.685
179,001
+0.10(+4.07%)
Apr 17, 2024
2.670
2.670
2.350
2.580
249,893
-0.08(-3.19%)
Apr 16, 2024
2.760
2.830
2.640
2.665
117,897
-0.15(-5.16%)
Apr 15, 2024
2.900
2.974
2.760
2.810
56,947
-0.11(-3.77%)
Apr 12, 2024
2.980
3.050
2.860
2.920
93,540
-0.06(-2.01%)
Apr 11, 2024
2.760
3.110
2.750
2.980
160,366
+0.25(+9.16%)
Apr 10, 2024
2.750
2.897
2.600
2.730
242,358
-0.15(-5.21%)
Apr 09, 2024
3.150
3.200
2.830
2.880
557,853
-0.25(-8.13%)
Apr 08, 2024
3.060
3.150
3.030
3.135
76,789
+0.06(+2.12%)
Apr 05, 2024
3.080
3.190
3.030
3.070
334,155
-0.04(-1.13%)
Apr 04, 2024
3.160
3.250
3.070
3.105
264,982
-0.06(-1.74%)
Apr 03, 2024
3.190
3.240
3.032
3.160
218,908
-0.07(-2.17%)
Apr 02, 2024
3.300
3.300
3.150
3.230
121,435
-0.13(-3.87%)
Apr 01, 2024
3.430
3.450
3.340
3.360
1,608,596
-0.09(-2.61%)
Mar 28, 2024
3.470
3.540
3.390
3.450
117,188
-0.02(-0.58%)
Mar 27, 2024
3.450
3.490
3.360
3.470
90,476
+0.08(+2.36%)
Mar 26, 2024
3.370
3.500
3.270
3.390
107,018
+0.04(+1.19%)
Mar 25, 2024
3.600
3.650
3.320
3.350
214,967
-0.24(-6.69%)
Mar 22, 2024
3.720
3.727
3.540
3.590
228,788
-0.11(-2.97%)
Mar 21, 2024
3.470
4.000
3.120
3.700
608,478
+0.16(+4.52%)
Mar 20, 2024
3.490
3.580
3.260
3.540
383,469
+0.08(+2.31%)
Mar 19, 2024
3.280
3.470
3.150
3.460
156,576
+0.21(+6.46%)
Mar 18, 2024
3.320
3.340
3.140
3.250
180,610
-0.10(-2.99%)
Mar 15, 2024
3.110
3.390
3.060
3.350
659,312
+0.22(+7.03%)
Mar 14, 2024
2.930
3.190
2.820
3.130
577,377
+0.16(+5.39%)
Mar 13, 2024
2.860
3.040
2.720
2.970
338,694
+0.08(+2.77%)
Mar 12, 2024
2.860
3.030
2.824
2.890
138,615
+0.03(+1.05%)
Mar 11, 2024
2.800
3.030
2.750
2.860
179,526
+0.02(+0.70%)
Mar 08, 2024
3.000
3.040
2.810
2.840
68,851
-0.11(-3.73%)
Mar 07, 2024
3.080
3.110
2.881
2.950
377,621
-0.12(-3.91%)
Mar 06, 2024
3.030
3.100
2.870
3.070
333,745
+0.07(+2.33%)
Mar 05, 2024
2.920
3.020
2.800
3.000
320,035
+0.06(+2.04%)
Mar 04, 2024
2.950
3.020
2.810
2.940
287,514
+0.01(+0.34%)
Mar 01, 2024
2.930
2.970
2.770
2.930
447,863
+0.01(+0.34%)
Feb 29, 2024
2.930
3.040
2.770
2.920
311,853
-0.01(-0.34%)
Feb 28, 2024
2.820
3.010
2.620
2.930
320,423
+0.16(+5.78%)
Feb 27, 2024
2.710
2.835
2.600
2.770
217,247
+0.06(+2.21%)
Feb 26, 2024
2.440
2.840
2.430
2.710
435,528
+0.22(+8.84%)
Feb 23, 2024
2.600
2.640
2.400
2.490
318,951
-0.11(-4.23%)
Feb 22, 2024
2.840
2.960
2.480
2.600
419,718
-0.05(-1.89%)
Feb 21, 2024
2.650
2.780
2.419
2.650
414,544
-0.09(-3.28%)
Feb 20, 2024
2.750
3.220
2.650
2.740
909,326
+0.01(+0.37%)
Feb 16, 2024
2.390
2.800
2.251
2.730
1,335,083
+0.35(+14.71%)
Feb 15, 2024
2.140
2.400
2.127
2.380
915,250
+0.26(+12.26%)
Feb 14, 2024
1.900
2.150
1.860
2.120
502,477
+0.27(+14.59%)
Feb 13, 2024
1.770
1.875
1.690
1.850
258,899
+0.08(+4.52%)
Feb 12, 2024
1.670
1.790
1.650
1.770
246,561
+0.13(+7.93%)
Feb 09, 2024
1.560
1.660
1.519
1.640
113,964
+0.13(+8.61%)
Feb 08, 2024
1.440
1.540
1.390
1.510
157,566
+0.04(+2.72%)
Feb 07, 2024
1.440
1.490
1.440
1.470
106,118
+0.01(+0.68%)
Feb 06, 2024
1.400
1.470
1.400
1.460
86,833
+0.06(+4.29%)
Feb 05, 2024
1.410
1.470
1.385
1.400
175,386
+0.01(+0.72%)
Feb 02, 2024
1.430
1.480
1.350
1.390
188,141
+0.00(+0.00%)
Feb 01, 2024
1.460
1.520
1.370
1.390
98,623
-0.03(-2.11%)
Jan 31, 2024
1.540
1.540
1.420
1.420
84,501
-0.10(-6.58%)
Jan 30, 2024
1.590
1.607
1.500
1.520
45,370
-0.07(-4.40%)
Jan 29, 2024
1.590
1.626
1.500
1.590
136,695
+0.03(+1.92%)
Jan 26, 2024
1.340
1.660
1.340
1.560
448,957
+0.23(+17.29%)
Jan 25, 2024
1.360
1.380
1.310
1.330
105,125
-0.00(-0.37%)
Jan 24, 2024
1.350
1.380
1.330
1.335
103,786
-0.02(-1.11%)
Jan 23, 2024
1.310
1.360
1.300
1.350
172,689
+0.04(+3.05%)
Jan 22, 2024
1.360
1.370
1.270
1.310
242,553
-0.04(-2.96%)
Jan 19, 2024
1.370
1.395
1.340
1.350
105,609
-0.01(-0.74%)
Jan 18, 2024
1.370
1.390
1.350
1.360
84,907
+0.01(+0.74%)
Jan 17, 2024
1.340
1.370
1.330
1.350
163,516
-0.01(-0.74%)
Jan 16, 2024
1.420
1.474
1.350
1.360
139,729
-0.06(-4.23%)
Jan 12, 2024
1.460
1.540
1.410
1.420
131,096
-0.04(-2.74%)
Jan 11, 2024
1.400
1.480
1.330
1.460
206,506
+0.13(+9.77%)
Jan 10, 2024
1.380
1.420
1.320
1.330
201,120
-0.02(-1.48%)
Jan 09, 2024
1.360
1.390
1.320
1.350
137,445
-0.01(-0.74%)
Jan 08, 2024
1.320
1.400
1.300
1.360
118,881
+0.04(+3.03%)
Jan 05, 2024
1.400
1.425
1.320
1.320
166,397
-0.06(-4.35%)
Jan 04, 2024
1.340
1.410
1.290
1.380
151,708
+0.07(+5.34%)
Jan 03, 2024
1.290
1.370
1.290
1.310
231,440
+0.01(+0.77%)
Jan 02, 2024
1.360
1.385
1.300
1.300
424,956
-0.04(-2.99%)
Dec 29, 2023
1.400
1.420
1.330
1.340
213,192
-0.05(-3.60%)
Dec 28, 2023
1.430
1.470
1.390
1.390
153,319
-0.05(-3.47%)
Dec 27, 2023
1.450
1.500
1.400
1.440
363,744
+0.01(+0.70%)
Dec 26, 2023
1.410
1.470
1.392
1.430
204,916
+0.04(+2.88%)
Dec 22, 2023
1.350
1.500
1.350
1.390
214,449
+0.03(+2.21%)
Dec 21, 2023
1.320
1.380
1.270
1.360
527,757
+0.07(+5.43%)
Dec 20, 2023
1.330
1.380
1.260
1.290
454,856
-0.01(-0.77%)
Dec 19, 2023
1.270
1.330
1.265
1.300
310,705
+0.01(+0.78%)
Dec 18, 2023
1.300
1.330
1.280
1.290
147,461
+0.01(+0.78%)
Dec 15, 2023
1.300
1.310
1.270
1.280
423,829
+0.00(+0.00%)
Dec 14, 2023
1.330
1.330
1.240
1.280
299,776
+0.01(+0.79%)
Dec 13, 2023
1.260
1.310
1.220
1.270
301,976
+0.02(+1.60%)
Dec 12, 2023
1.170
1.255
1.165
1.250
287,404
+0.10(+8.70%)
Dec 11, 2023
1.180
1.199
1.100
1.150
743,276
+0.00(+0.00%)
Dec 08, 2023
1.170
1.180
1.130
1.150
187,701
+0.06(+5.50%)
Dec 07, 2023
1.160
1.200
1.070
1.090
377,907
-0.06(-5.22%)
Dec 06, 2023
1.100
1.190
1.030
1.150
641,274
+0.08(+7.48%)
Dec 05, 2023
1.140
1.140
1.000
1.070
4,975,526
-0.04(-3.60%)
Dec 04, 2023
1.110
1.150
1.110
1.110
563,614
+0.00(+0.00%)
Dec 01, 2023
1.110
1.150
1.100
1.110
404,392
-0.01(-1.33%)
Nov 30, 2023
1.100
1.150
1.060
1.125
439,493
+0.03(+3.21%)
Nov 29, 2023
1.070
1.120
0.9800
1.090
947,109
+0.03(+2.35%)
Nov 28, 2023
1.080
1.105
1.000
1.065
168,254
-0.03(-2.29%)
Nov 27, 2023
1.130
1.180
0.9700
1.090
836,746
-0.06(-5.22%)
Nov 24, 2023
1.150
1.180
1.122
1.150
114,480
+0.01(+0.88%)
Nov 22, 2023
1.290
1.320
1.130
1.140
3,460,590
-0.15(-11.63%)
Nov 21, 2023
1.280
1.330
1.240
1.290
248,758
-0.01(-0.77%)
Nov 20, 2023
1.410
1.410
1.280
1.300
1,026,866
-0.09(-6.47%)
Nov 17, 2023
1.420
1.440
1.370
1.390
171,697
-0.02(-1.42%)
Nov 16, 2023
1.400
1.510
1.370
1.410
303,167
+0.03(+2.17%)
Nov 15, 2023
1.410
1.410
1.315
1.380
90,154
-0.05(-3.50%)
Nov 14, 2023
1.350
1.450
1.325
1.430
384,656
+0.09(+6.72%)
Nov 13, 2023
1.320
1.350
1.150
1.340
52,362
+0.03(+2.29%)
Nov 10, 2023
1.410
1.450
1.180
1.310
125,390
-0.04(-3.32%)
Nov 09, 2023
1.430
1.484
1.290
1.355
78,921
-0.06(-4.58%)
Nov 08, 2023
1.530
1.540
1.260
1.420
134,769
-0.10(-6.89%)
Nov 07, 2023
1.420
1.560
1.406
1.525
286,320
+0.08(+5.90%)
Nov 06, 2023
1.590
1.590
1.420
1.440
228,564
-0.16(-10.00%)
Nov 03, 2023
1.680
1.714
1.495
1.600
570,658
-0.06(-3.61%)
Nov 02, 2023
1.820
1.840
1.600
1.660
128,959
-0.10(-5.68%)
Nov 01, 2023
1.790
1.810
1.700
1.760
113,024
-0.02(-1.12%)
Oct 31, 2023
1.790
1.815
1.750
1.780
60,701
-0.05(-2.73%)
Oct 30, 2023
1.780
1.850
1.710
1.830
69,177
+0.10(+5.78%)
Oct 27, 2023
1.740
1.805
1.700
1.730
75,914
-0.03(-1.70%)
Oct 26, 2023
1.730
1.830
1.720
1.760
167,005
+0.04(+2.33%)
Oct 25, 2023
1.790
1.820
1.720
1.720
37,476
-0.08(-4.44%)
Oct 24, 2023
1.810
1.872
1.730
1.800
42,044
+0.03(+1.69%)
Oct 23, 2023
1.760
1.810
1.760
1.770
35,624
-0.02(-1.12%)
Oct 20, 2023
1.780
1.870
1.700
1.790
90,253
+0.00(+0.00%)
Oct 19, 2023
1.840
1.840
1.790
1.790
59,460
-0.04(-2.19%)
Oct 18, 2023
1.920
1.940
1.820
1.830
143,363
-0.11(-5.67%)
Oct 17, 2023
1.890
2.050
1.890
1.940
102,977
+0.06(+3.19%)
Oct 16, 2023
2.000
2.050
1.850
1.880
171,085
-0.15(-7.39%)
Oct 13, 2023
1.990
2.050
1.960
2.030
282,537
+0.03(+1.50%)
Oct 12, 2023
2.020
2.044
1.980
2.000
95,418
-0.04(-1.96%)
Oct 11, 2023
1.980
2.085
1.970
2.040
61,955
+0.01(+0.49%)
Oct 10, 2023
2.010
2.050
1.980
2.030
42,353
-0.01(-0.49%)
Oct 09, 2023
2.030
2.075
1.950
2.040
56,435
+0.00(+0.00%)
Oct 06, 2023
2.040
2.090
1.920
2.040
50,583
-0.01(-0.49%)
Oct 05, 2023
2.040
2.090
2.020
2.050
76,143
+0.01(+0.49%)
Oct 04, 2023
2.020
2.060
1.990
2.040
174,121
+0.00(+0.00%)
Oct 03, 2023
2.050
2.070
1.940
2.040
120,100
+0.01(+0.49%)
Oct 02, 2023
2.150
2.160
2.020
2.030
58,295
-0.15(-6.88%)
Sep 29, 2023
2.280
2.280
2.180
2.180
26,976
-0.09(-4.18%)
Sep 28, 2023
2.230
2.305
2.230
2.275
22,349
+0.03(+1.56%)
Sep 27, 2023
2.210
2.280
2.163
2.240
46,281
+0.06(+2.75%)
Sep 26, 2023
2.150
2.220
2.150
2.180
27,154
+0.02(+0.93%)
Sep 25, 2023
2.130
2.190
2.140
2.160
39,706
+0.04(+1.89%)
Sep 22, 2023
2.130
2.130
2.100
2.120
35,275
-0.02(-0.93%)
Sep 21, 2023
2.160
2.170
2.110
2.140
31,040
-0.02(-0.93%)
Sep 20, 2023
2.180
2.200
2.130
2.160
29,983
-0.01(-0.46%)
Sep 19, 2023
2.100
2.225
2.100
2.170
41,995
+0.04(+2.12%)
Sep 18, 2023
2.320
2.320
2.115
2.125
59,483
-0.23(-9.57%)
Sep 15, 2023
2.130
2.370
2.080
2.350
214,762
+0.23(+10.85%)
Sep 14, 2023
2.210
2.210
2.100
2.120
44,981
-0.04(-1.85%)
Sep 13, 2023
2.180
2.210
2.114
2.160
49,315
-0.02(-1.14%)
Sep 12, 2023
2.270
2.270
2.140
2.185
28,365
-0.07(-3.32%)
Sep 11, 2023
2.170
2.270
2.160
2.260
56,733
+0.10(+4.63%)
Sep 08, 2023
2.115
2.190
2.115
2.160
27,098
+0.05(+2.37%)
Sep 07, 2023
2.120
2.150
2.090
2.110
52,132
-0.02(-0.94%)
Sep 06, 2023
2.180
2.180
2.050
2.130
72,108
-0.04(-1.84%)
Sep 05, 2023
2.330
2.360
2.150
2.170
69,558
-0.13(-5.65%)
Sep 01, 2023
2.230
2.350
2.200
2.300
38,546
+0.09(+4.07%)
Aug 31, 2023
2.310
2.350
2.200
2.210
54,191
-0.13(-5.56%)
Aug 30, 2023
2.270
2.369
2.270
2.340
29,783
+0.03(+1.30%)
Aug 29, 2023
2.280
2.350
2.171
2.310
30,043
+0.05(+2.21%)
Aug 28, 2023
2.210
2.290
2.190
2.260
37,083
+0.03(+1.35%)
Aug 25, 2023
2.270
2.280
2.150
2.230
36,701
-0.07(-3.04%)
Aug 24, 2023
2.280
2.330
2.250
2.300
45,442
+0.01(+0.44%)
Aug 23, 2023
2.240
2.330
2.230
2.290
38,063
+0.06(+2.69%)
Aug 22, 2023
2.200
2.260
2.150
2.230
53,401
+0.04(+1.83%)
Aug 21, 2023
2.130
2.270
2.130
2.190
37,277
+0.04(+1.86%)
Aug 18, 2023
2.090
2.180
2.060
2.150
62,953
+0.04(+1.90%)
Aug 17, 2023
2.370
2.400
2.080
2.110
105,124
-0.25(-10.59%)
Aug 16, 2023
2.420
2.420
2.350
2.360
30,231
-0.06(-2.48%)
Aug 15, 2023
2.390
2.450
2.370
2.420
67,687
+0.05(+2.11%)
Aug 14, 2023
2.380
2.420
2.360
2.370
27,797
-0.01(-0.42%)
Aug 11, 2023
2.370
2.420
2.350
2.380
37,223
-0.01(-0.42%)
Aug 10, 2023
2.300
2.430
2.300
2.390
59,384
+0.08(+3.46%)
Aug 09, 2023
2.300
2.330
2.290
2.310
45,014
+0.01(+0.43%)
Aug 08, 2023
2.310
2.355
2.250
2.300
111,807
+0.00(+0.00%)
Aug 07, 2023
2.330
2.345
2.285
2.300
93,991
-0.03(-1.29%)
Aug 04, 2023
2.380
2.440
2.330
2.330
24,289
-0.03(-1.27%)
Aug 03, 2023
2.300
2.390
2.290
2.360
80,344
+0.05(+2.16%)
Aug 02, 2023
2.460
2.470
2.300
2.310
54,803
-0.16(-6.48%)
Aug 01, 2023
2.370
2.480
2.360
2.470
47,791
+0.09(+3.78%)
Jul 31, 2023
2.290
2.400
2.290
2.380
58,603
+0.09(+3.93%)
Jul 28, 2023
2.340
2.350
2.250
2.290
68,411
+0.00(+0.00%)
Jul 27, 2023
2.300
2.320
2.250
2.290
86,279
-0.02(-0.87%)
Jul 26, 2023
2.260
2.320
2.240
2.310
42,301
+0.05(+2.21%)
Jul 25, 2023
2.320
2.330
2.250
2.260
72,826
-0.06(-2.59%)
Jul 24, 2023
2.380
2.380
2.250
2.320
48,908
-0.03(-1.28%)
Jul 21, 2023
2.370
2.400
2.280
2.350
95,347
+0.01(+0.43%)
Jul 20, 2023
2.250
2.420
2.225
2.340
893,197
+0.12(+5.41%)
Jul 19, 2023
2.220
2.280
2.180
2.220
51,864
+0.01(+0.45%)
Jul 18, 2023
2.200
2.290
2.190
2.210
54,288
+0.00(+0.00%)
Jul 17, 2023
2.140
2.230
2.100
2.210
58,684
+0.05(+2.31%)
Jul 14, 2023
2.200
2.280
2.080
2.160
76,733
-0.07(-3.14%)
Jul 13, 2023
2.250
2.280
2.190
2.230
99,677
-0.02(-0.89%)
Jul 12, 2023
2.320
2.320
2.200
2.250
98,421
-0.02(-0.88%)
Jul 11, 2023
2.360
2.360
2.220
2.270
72,459
-0.09(-3.81%)
Jul 10, 2023
2.240
2.370
2.210
2.360
84,388
+0.11(+4.89%)
Jul 07, 2023
2.210
2.270
2.160
2.250
77,711
-0.02(-0.88%)
Jul 06, 2023
2.290
2.330
2.165
2.270
116,720
-0.09(-3.81%)
Jul 05, 2023
2.390
2.410
2.230
2.360
141,689
-0.01(-0.42%)
Jul 03, 2023
2.340
2.390
2.280
2.370
37,658
-0.02(-0.84%)
Jun 30, 2023
2.120
2.460
2.020
2.390
569,339
+0.11(+4.82%)
Jun 29, 2023
2.230
2.290
2.140
2.280
167,925
+0.01(+0.44%)
Jun 28, 2023
2.010
2.270
2.000
2.270
278,707
+0.28(+14.07%)
Jun 27, 2023
2.350
2.350
1.980
1.990
319,259
-0.36(-15.32%)
Jun 26, 2023
2.750
2.750
2.350
2.350
266,057
-0.39(-14.23%)
Jun 23, 2023
2.790
2.910
2.630
2.740
5,161,686
-0.02(-0.72%)
Jun 22, 2023
2.850
2.970
2.710
2.760
309,235
-0.04(-1.43%)
Jun 21, 2023
2.740
2.830
2.680
2.800
282,189
+0.09(+3.32%)
Jun 20, 2023
2.500
2.720
2.500
2.710
190,266
+0.25(+10.16%)
Jun 16, 2023
2.540
2.670
2.380
2.460
520,668
-0.12(-4.65%)
Jun 15, 2023
2.585
2.611
2.460
2.580
167,438
+0.05(+1.98%)
Jun 14, 2023
2.640
2.720
2.490
2.530
305,364
-0.09(-3.44%)
Jun 13, 2023
2.610
2.640
2.540
2.620
163,263
+0.06(+2.34%)
Jun 12, 2023
2.600
2.710
2.530
2.560
264,181
-0.01(-0.39%)
Jun 09, 2023
2.500
2.630
2.500
2.570
197,815
+0.03(+1.18%)
Jun 08, 2023
2.480
2.635
2.480
2.540
152,133
+0.04(+1.60%)
Jun 07, 2023
2.490
2.610
2.460
2.500
223,160
+0.06(+2.46%)
Jun 06, 2023
2.200
2.500
2.200
2.440
576,906
+0.28(+12.96%)
Jun 05, 2023
2.220
2.340
2.160
2.160
237,323
-0.08(-3.57%)
Jun 02, 2023
2.180
2.350
2.180
2.240
405,438
+0.08(+3.70%)
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.