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
Cortexyme Inc
(NQ:
CRTX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 29, 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 31, 2022
2.680
2.759
2.550
2.590
819,953
-0.12(-4.43%)
May 27, 2022
2.750
2.780
2.650
2.710
246,930
-0.04(-1.45%)
May 26, 2022
2.770
2.820
2.700
2.750
314,539
+0.01(+0.36%)
May 25, 2022
2.850
2.860
2.640
2.740
416,607
-0.10(-3.52%)
May 24, 2022
2.970
3.000
2.780
2.840
938,289
-0.14(-4.70%)
May 23, 2022
3.110
3.110
2.913
2.980
357,381
-0.12(-3.87%)
May 20, 2022
3.300
3.460
3.090
3.100
439,689
-0.20(-6.06%)
May 19, 2022
3.280
3.500
3.231
3.300
285,808
+0.03(+0.92%)
May 18, 2022
3.160
3.500
3.155
3.270
380,037
+0.01(+0.31%)
May 17, 2022
3.480
3.650
3.190
3.260
870,034
-0.13(-3.83%)
May 16, 2022
3.340
3.580
3.300
3.390
211,860
+0.01(+0.30%)
May 13, 2022
3.460
3.530
3.300
3.380
312,209
+0.02(+0.60%)
May 12, 2022
3.100
3.370
3.000
3.360
370,963
+0.22(+7.01%)
May 11, 2022
3.560
3.670
3.030
3.140
522,357
-0.58(-15.59%)
May 10, 2022
3.500
3.850
3.490
3.720
649,721
+0.44(+13.41%)
May 09, 2022
3.410
3.530
3.220
3.280
348,480
-0.25(-7.08%)
May 06, 2022
3.400
3.710
3.220
3.530
413,754
+0.08(+2.32%)
May 05, 2022
3.630
3.660
3.410
3.450
255,068
-0.29(-7.75%)
May 04, 2022
3.720
3.750
3.410
3.740
325,221
+0.05(+1.36%)
May 03, 2022
3.840
4.036
3.650
3.690
337,857
-0.19(-4.90%)
May 02, 2022
3.680
3.900
3.629
3.880
227,262
+0.22(+6.01%)
Apr 29, 2022
3.780
3.895
3.650
3.660
226,209
-0.17(-4.44%)
Apr 28, 2022
3.870
3.880
3.500
3.830
351,905
-0.03(-0.78%)
Apr 27, 2022
3.830
4.010
3.830
3.860
263,976
-0.02(-0.52%)
Apr 26, 2022
3.910
3.950
3.730
3.880
476,446
-0.03(-0.77%)
Apr 25, 2022
4.000
4.000
3.650
3.910
722,268
+0.16(+4.27%)
Apr 22, 2022
3.890
3.890
3.710
3.750
466,021
-0.15(-3.85%)
Apr 21, 2022
4.160
4.160
3.780
3.900
799,645
-0.22(-5.34%)
Apr 20, 2022
4.330
4.340
4.060
4.120
557,765
-0.20(-4.63%)
Apr 19, 2022
4.390
4.470
4.180
4.320
512,225
+0.03(+0.70%)
Apr 18, 2022
4.670
4.670
4.270
4.290
475,261
-0.37(-7.94%)
Apr 14, 2022
4.850
4.850
4.460
4.660
381,061
-0.16(-3.32%)
Apr 13, 2022
4.830
4.930
4.670
4.820
285,336
+0.01(+0.21%)
Apr 12, 2022
5.040
5.150
4.720
4.810
338,093
-0.19(-3.80%)
Apr 11, 2022
5.460
5.500
4.980
5.000
411,959
-0.48(-8.76%)
Apr 08, 2022
5.630
5.750
5.420
5.480
267,133
-0.17(-3.01%)
Apr 07, 2022
5.590
5.820
5.520
5.650
355,706
+0.00(+0.00%)
Apr 06, 2022
6.040
6.050
5.600
5.650
447,581
-0.52(-8.43%)
Apr 05, 2022
6.640
6.800
6.130
6.170
294,963
-0.47(-7.08%)
Apr 04, 2022
6.770
6.800
6.430
6.640
395,595
-0.06(-0.90%)
Apr 01, 2022
6.190
6.710
6.190
6.700
436,699
+0.51(+8.24%)
Mar 31, 2022
6.150
6.330
6.145
6.190
319,167
+0.02(+0.32%)
Mar 30, 2022
6.220
6.470
6.130
6.170
399,715
-0.07(-1.12%)
Mar 29, 2022
6.050
6.260
5.920
6.240
380,240
+0.30(+5.05%)
Mar 28, 2022
5.990
6.164
5.870
5.940
423,706
-0.03(-0.50%)
Mar 25, 2022
6.200
6.200
5.810
5.970
326,985
-0.23(-3.71%)
Mar 24, 2022
6.150
6.274
5.930
6.200
269,524
+0.06(+0.98%)
Mar 23, 2022
6.150
6.630
6.030
6.140
811,037
-0.01(-0.16%)
Mar 22, 2022
6.030
6.350
6.010
6.150
343,302
+0.07(+1.15%)
Mar 21, 2022
6.410
6.410
6.021
6.080
346,960
-0.17(-2.72%)
Mar 18, 2022
5.990
6.350
5.820
6.250
682,466
+0.18(+2.97%)
Mar 17, 2022
5.490
6.080
5.330
6.070
388,637
+0.46(+8.20%)
Mar 16, 2022
5.180
5.630
5.060
5.610
502,563
+0.44(+8.51%)
Mar 15, 2022
4.780
5.170
4.730
5.170
456,723
+0.38(+7.93%)
Mar 14, 2022
4.750
4.990
4.620
4.790
873,986
+0.04(+0.84%)
Mar 11, 2022
4.820
4.900
4.690
4.750
352,075
-0.01(-0.21%)
Mar 10, 2022
4.750
4.820
4.590
4.760
275,293
-0.06(-1.24%)
Mar 09, 2022
4.720
5.010
4.615
4.820
551,381
+0.22(+4.78%)
Mar 08, 2022
4.320
4.730
4.220
4.600
968,891
+0.35(+8.24%)
Mar 07, 2022
4.320
4.470
4.230
4.250
526,735
-0.13(-2.97%)
Mar 04, 2022
4.210
4.570
4.190
4.380
395,596
+0.08(+1.86%)
Mar 03, 2022
4.570
4.610
4.160
4.300
683,504
-0.29(-6.32%)
Mar 02, 2022
4.460
4.760
4.400
4.590
380,360
+0.18(+4.08%)
Mar 01, 2022
4.390
4.660
4.318
4.410
514,309
+0.06(+1.38%)
Feb 28, 2022
4.300
4.520
4.235
4.350
507,445
-0.04(-0.91%)
Feb 25, 2022
4.380
4.410
4.240
4.390
423,644
-0.05(-1.13%)
Feb 24, 2022
3.860
4.490
3.792
4.440
778,748
+0.26(+6.22%)
Feb 23, 2022
4.470
4.470
4.130
4.180
530,603
-0.23(-5.22%)
Feb 22, 2022
4.270
4.572
4.260
4.410
614,821
-0.08(-1.78%)
Feb 18, 2022
4.490
0
-0.24(-5.07%)
Feb 17, 2022
5.110
5.120
4.600
4.730
745,447
-0.42(-8.16%)
Feb 16, 2022
5.270
5.270
5.010
5.150
801,596
-0.17(-3.20%)
Feb 15, 2022
5.190
5.470
5.160
5.320
547,718
+0.23(+4.52%)
Feb 14, 2022
5.080
5.200
4.950
5.090
508,767
-0.02(-0.39%)
Feb 11, 2022
5.500
5.520
5.020
5.110
747,927
-0.36(-6.58%)
Feb 10, 2022
5.530
5.830
5.420
5.470
576,090
-0.28(-4.87%)
Feb 09, 2022
5.500
5.920
5.478
5.750
672,612
+0.28(+5.12%)
Feb 08, 2022
5.480
5.550
5.190
5.470
843,840
-0.08(-1.44%)
Feb 07, 2022
5.760
5.820
5.320
5.550
1,045,419
-0.18(-3.14%)
Feb 04, 2022
5.680
5.890
5.551
5.730
657,957
+0.10(+1.78%)
Feb 03, 2022
6.060
5.510
5.630
1,645,415
-0.53(-8.60%)
Feb 02, 2022
6.850
6.850
6.115
6.160
865,825
-0.67(-9.81%)
Feb 01, 2022
6.100
7.280
6.060
6.830
2,983,753
+0.75(+12.34%)
Jan 31, 2022
5.870
6.080
1,491,269
+0.10(+1.67%)
Jan 28, 2022
5.350
6.190
5.310
5.980
2,952,377
+0.39(+6.98%)
Jan 27, 2022
6.110
6.108
5.480
5.590
2,584,760
-0.62(-9.98%)
Jan 26, 2022
5.750
6.640
5.600
6.210
5,428,690
-2.85(-31.46%)
Jan 25, 2022
8.930
9.280
8.810
9.060
625,601
-0.16(-1.74%)
Jan 24, 2022
9.300
9.490
8.430
9.220
1,047,704
-0.53(-5.44%)
Jan 21, 2022
9.850
10.00
9.300
9.750
1,255,066
-0.10(-1.02%)
Jan 20, 2022
10.06
10.58
9.800
9.850
613,857
-0.15(-1.50%)
Jan 19, 2022
10.00
10.38
9.951
10.00
451,265
+0.01(+0.10%)
Jan 18, 2022
10.30
10.44
9.660
9.990
870,005
-0.69(-6.46%)
Jan 14, 2022
10.68
0
+0.12(+1.14%)
Jan 13, 2022
11.12
11.26
10.46
10.56
766,407
-0.48(-4.35%)
Jan 12, 2022
11.71
11.77
11.00
11.04
693,360
-0.59(-5.07%)
Jan 11, 2022
11.40
12.04
11.35
11.63
494,074
+0.05(+0.43%)
Jan 10, 2022
11.72
11.94
11.34
11.58
801,008
-0.47(-3.90%)
Jan 07, 2022
11.89
12.36
11.69
12.05
838,598
+0.11(+0.92%)
Jan 06, 2022
12.14
12.54
11.52
11.94
968,658
-0.21(-1.73%)
Jan 05, 2022
12.77
13.27
11.86
12.15
932,061
-0.85(-6.54%)
Jan 04, 2022
13.18
13.40
12.63
13.00
715,691
-0.39(-2.91%)
Jan 03, 2022
12.62
13.70
12.37
13.39
1,040,458
+0.77(+6.10%)
Dec 31, 2021
12.83
13.40
12.53
12.62
732,940
-0.20(-1.56%)
Dec 30, 2021
12.70
13.67
12.68
12.82
1,227,421
+0.00(+0.00%)
Dec 29, 2021
12.11
12.95
12.04
12.82
975,085
+0.61(+5.00%)
Dec 28, 2021
12.44
13.20
12.15
12.21
1,010,386
-0.30(-2.40%)
Dec 27, 2021
13.50
14.60
12.16
12.51
2,431,588
-0.77(-5.80%)
Dec 23, 2021
12.68
13.62
12.60
13.28
1,013,793
+0.44(+3.43%)
Dec 22, 2021
12.80
12.94
12.13
12.84
1,250,422
+0.03(+0.23%)
Dec 21, 2021
12.56
13.18
12.19
12.81
1,670,552
+0.58(+4.74%)
Dec 20, 2021
11.93
12.78
11.51
12.23
766,535
+0.06(+0.50%)
Dec 17, 2021
11.83
12.56
11.37
12.17
2,094,396
+0.35(+2.96%)
Dec 16, 2021
12.32
12.59
11.54
11.82
1,059,396
-0.04(-0.34%)
Dec 15, 2021
11.16
12.10
10.71
11.86
1,921,269
+0.51(+4.49%)
Dec 14, 2021
11.95
12.29
11.19
11.35
1,429,443
-0.96(-7.80%)
Dec 13, 2021
12.56
12.91
11.90
12.31
933,685
-0.19(-1.52%)
Dec 10, 2021
13.10
13.48
12.35
12.50
767,875
-0.53(-4.07%)
Dec 09, 2021
13.60
13.81
12.84
13.03
956,683
-1.05(-7.46%)
Dec 08, 2021
13.10
14.49
12.76
14.08
1,736,796
+0.98(+7.48%)
Dec 07, 2021
12.86
13.78
12.73
13.10
1,017,311
+0.65(+5.22%)
Dec 06, 2021
12.98
12.99
11.93
12.45
886,758
-0.59(-4.52%)
Dec 03, 2021
13.98
14.06
12.70
13.04
1,146,163
-1.04(-7.39%)
Dec 02, 2021
14.15
14.60
13.00
14.08
1,791,598
+0.17(+1.22%)
Dec 01, 2021
13.03
14.20
12.82
13.91
2,827,758
+0.90(+6.92%)
Nov 30, 2021
12.09
13.65
12.02
13.01
1,932,100
+0.58(+4.67%)
Nov 29, 2021
12.41
12.89
11.89
12.43
1,408,454
+0.40(+3.33%)
Nov 26, 2021
12.02
12.07
11.54
12.03
535,080
-0.18(-1.47%)
Nov 24, 2021
12.09
12.67
11.79
12.21
1,070,514
-0.02(-0.16%)
Nov 23, 2021
12.60
12.71
12.37
12.23
1,083,328
-0.36(-2.86%)
Nov 22, 2021
13.10
13.24
12.53
12.59
1,248,797
-0.41(-3.15%)
Nov 19, 2021
12.95
13.53
12.85
13.00
1,221,316
+0.10(+0.78%)
Nov 18, 2021
14.09
13.07
12.87
12.90
1,511,234
-1.10(-7.86%)
Nov 17, 2021
14.54
14.74
13.78
14.00
1,322,373
-0.69(-4.70%)
Nov 16, 2021
14.70
14.88
14.14
14.69
1,050,454
-0.06(-0.41%)
Nov 15, 2021
14.64
15.37
14.28
14.75
1,938,435
+0.49(+3.44%)
Nov 12, 2021
14.25
14.63
13.75
14.26
1,728,166
-0.31(-2.13%)
Nov 11, 2021
15.70
17.37
13.00
14.57
9,100,791
-1.17(-7.43%)
Nov 10, 2021
15.73
15.56
15.74
1,429,519
-0.23(-1.44%)
Nov 09, 2021
17.12
17.29
15.68
15.97
1,830,075
-1.15(-6.72%)
Nov 08, 2021
16.97
17.98
16.92
17.12
2,044,618
+0.46(+2.76%)
Nov 05, 2021
16.66
17.75
16.42
16.66
2,652,164
+0.26(+1.59%)
Nov 04, 2021
16.00
16.97
15.75
16.40
2,894,218
+0.40(+2.50%)
Nov 03, 2021
16.33
17.30
15.36
16.00
4,334,763
-0.98(-5.77%)
Nov 02, 2021
14.03
18.68
13.57
16.98
14,530,992
+2.77(+19.49%)
Nov 01, 2021
13.15
14.60
13.55
14.21
3,764,861
+1.01(+7.65%)
Oct 29, 2021
13.78
14.10
12.77
13.20
4,670,357
-1.06(-7.43%)
Oct 28, 2021
13.81
14.35
12.41
14.26
11,189,323
+0.75(+5.55%)
Oct 27, 2021
18.23
20.20
13.29
13.51
29,559,546
-44.17(-76.58%)
Oct 26, 2021
59.64
57.68
4,282,013
-1.59(-2.68%)
Oct 25, 2021
60.74
64.48
59.18
59.27
384,420
-0.14(-0.24%)
Oct 22, 2021
58.91
60.11
57.34
59.41
247,744
+1.56(+2.70%)
Oct 21, 2021
58.30
60.99
57.52
57.85
290,626
-0.19(-0.33%)
Oct 20, 2021
57.36
60.68
56.72
58.04
317,275
+1.04(+1.82%)
Oct 19, 2021
59.90
61.29
56.13
57.00
630,249
-1.74(-2.96%)
Oct 18, 2021
62.58
62.84
58.04
58.74
526,488
-4.31(-6.84%)
Oct 15, 2021
75.54
75.94
62.43
63.05
559,615
-10.79(-14.61%)
Oct 14, 2021
76.41
81.56
73.09
73.84
218,752
-0.55(-0.74%)
Oct 13, 2021
75.02
76.50
74.00
74.39
270,183
-1.34(-1.77%)
Oct 12, 2021
78.68
81.94
75.39
75.73
360,179
-2.88(-3.66%)
Oct 11, 2021
88.72
89.94
78.59
78.61
251,827
-8.88(-10.15%)
Oct 08, 2021
88.93
91.76
82.00
87.49
220,087
-2.51(-2.79%)
Oct 07, 2021
89.72
91.99
88.60
90.00
214,951
+2.29(+2.61%)
Oct 06, 2021
96.42
96.42
86.72
87.71
497,213
-9.46(-9.74%)
Oct 05, 2021
96.83
98.50
92.51
97.17
194,425
+0.08(+0.08%)
Oct 04, 2021
96.23
97.11
91.33
97.09
229,066
+0.11(+0.11%)
Oct 01, 2021
91.50
97.20
89.17
96.98
217,205
+5.32(+5.80%)
Sep 30, 2021
93.05
95.64
90.25
91.66
135,480
-1.62(-1.74%)
Sep 29, 2021
93.16
97.39
92.78
93.28
194,472
+1.28(+1.39%)
Sep 28, 2021
91.13
93.22
89.22
92.00
158,518
-0.43(-0.47%)
Sep 27, 2021
90.06
93.50
89.00
92.43
175,989
-1.22(-1.30%)
Sep 24, 2021
90.28
94.31
90.28
93.65
203,742
+1.50(+1.63%)
Sep 23, 2021
87.89
92.90
87.76
92.15
184,009
+4.43(+5.05%)
Sep 22, 2021
87.92
89.49
84.20
87.72
170,500
+1.11(+1.28%)
Sep 21, 2021
86.64
90.31
85.56
86.61
143,923
+0.96(+1.12%)
Sep 20, 2021
86.83
88.45
82.27
85.65
502,628
-2.14(-2.44%)
Sep 17, 2021
91.08
93.93
87.60
87.79
536,426
-2.63(-2.91%)
Sep 16, 2021
85.77
91.02
83.88
90.42
208,167
+6.48(+7.72%)
Sep 15, 2021
84.30
86.02
81.70
83.94
247,834
-0.29(-0.34%)
Sep 14, 2021
87.28
88.34
82.15
84.23
214,024
-2.96(-3.39%)
Sep 13, 2021
91.52
94.70
86.90
87.19
217,181
-3.74(-4.11%)
Sep 10, 2021
89.64
91.59
87.63
90.93
127,613
+1.65(+1.85%)
Sep 09, 2021
88.58
93.12
87.13
89.28
171,519
+1.27(+1.44%)
Sep 08, 2021
90.00
90.00
85.66
88.01
218,960
-1.34(-1.50%)
Sep 07, 2021
94.10
101.00
89.00
89.35
320,811
-3.55(-3.82%)
Sep 03, 2021
98.25
101.76
92.62
92.90
208,088
-6.23(-6.28%)
Sep 02, 2021
96.58
99.50
95.19
99.13
165,883
+3.66(+3.83%)
Sep 01, 2021
96.04
97.72
92.22
95.47
181,810
-0.83(-0.86%)
Aug 31, 2021
105.08
105.08
93.68
96.30
356,589
-7.83(-7.52%)
Aug 30, 2021
107.84
110.64
102.89
104.13
203,356
-1.76(-1.66%)
Aug 27, 2021
102.19
108.15
96.31
105.89
328,164
+3.78(+3.70%)
Aug 26, 2021
94.74
105.00
94.51
102.11
474,549
+9.16(+9.85%)
Aug 25, 2021
95.75
96.80
89.45
92.95
208,189
-2.78(-2.90%)
Aug 24, 2021
96.09
98.91
92.26
95.73
194,026
+0.37(+0.39%)
Aug 23, 2021
87.57
98.73
86.14
95.36
278,788
+9.23(+10.72%)
Aug 20, 2021
87.89
91.94
85.33
86.13
207,718
-4.06(-4.50%)
Aug 19, 2021
87.86
90.95
86.31
90.19
207,961
+1.05(+1.18%)
Aug 18, 2021
92.45
96.58
89.13
89.14
164,525
-1.04(-1.15%)
Aug 17, 2021
92.08
95.97
86.45
90.18
282,532
-4.42(-4.67%)
Aug 16, 2021
98.90
100.07
93.59
94.60
270,935
-5.47(-5.47%)
Aug 13, 2021
104.96
110.00
99.22
100.07
313,791
-4.92(-4.69%)
Aug 12, 2021
105.52
111.10
101.58
104.99
549,390
-5.66(-5.12%)
Aug 11, 2021
115.08
119.11
107.20
110.65
813,211
-9.56(-7.95%)
Aug 10, 2021
96.44
121.98
91.99
120.21
1,119,451
+21.30(+21.53%)
Aug 09, 2021
66.62
99.99
66.23
98.91
1,872,910
+31.77(+47.32%)
Aug 06, 2021
68.71
68.93
66.05
67.14
166,048
-2.02(-2.92%)
Aug 05, 2021
63.49
69.72
63.06
69.16
211,076
+5.94(+9.40%)
Aug 04, 2021
57.22
64.12
57.22
63.22
169,311
+6.18(+10.83%)
Aug 03, 2021
56.63
58.34
55.62
57.04
89,887
-0.16(-0.28%)
Aug 02, 2021
57.11
58.67
55.30
57.20
91,123
+0.69(+1.22%)
Jul 30, 2021
55.06
58.20
54.24
56.51
111,287
+0.48(+0.86%)
Jul 29, 2021
60.17
61.57
55.43
56.03
148,414
-3.61(-6.05%)
Jul 28, 2021
57.16
60.52
56.10
59.64
120,092
+3.52(+6.27%)
Jul 27, 2021
59.24
59.73
53.70
56.12
218,824
-3.42(-5.74%)
Jul 26, 2021
64.53
64.98
58.76
59.54
207,787
-4.66(-7.26%)
Jul 23, 2021
65.20
66.13
61.66
64.20
158,641
-0.29(-0.45%)
Jul 22, 2021
61.28
65.70
60.35
64.49
286,660
+3.31(+5.41%)
Jul 21, 2021
57.32
61.55
55.03
61.18
243,416
+3.42(+5.92%)
Jul 20, 2021
53.99
58.34
53.99
57.76
184,859
+4.17(+7.78%)
Jul 19, 2021
53.47
55.29
52.69
53.59
105,610
+0.05(+0.09%)
Jul 16, 2021
52.71
54.31
52.38
53.54
108,847
+1.54(+2.96%)
Jul 15, 2021
55.00
55.00
50.14
52.00
259,630
-3.02(-5.49%)
Jul 14, 2021
58.95
58.95
54.25
55.02
200,268
-3.59(-6.13%)
Jul 13, 2021
59.00
59.84
57.75
58.61
153,073
-0.25(-0.42%)
Jul 12, 2021
57.88
59.49
57.18
58.86
173,378
+1.41(+2.45%)
Jul 09, 2021
57.21
58.31
53.50
57.45
280,928
-1.92(-3.23%)
Jul 08, 2021
55.50
60.00
55.13
59.37
191,407
+2.87(+5.08%)
Jul 07, 2021
53.53
57.08
52.74
56.50
342,600
+3.09(+5.79%)
Jul 06, 2021
55.01
55.02
52.69
53.41
267,633
-1.74(-3.16%)
Jul 02, 2021
55.04
56.00
54.28
55.15
112,726
+0.02(+0.04%)
Jul 01, 2021
53.00
55.29
52.52
55.13
132,228
+2.13(+4.02%)
Jun 30, 2021
53.21
54.36
50.95
53.00
197,610
-1.36(-2.50%)
Jun 29, 2021
53.99
54.81
52.57
54.36
82,543
+0.67(+1.25%)
Jun 28, 2021
55.73
58.48
52.60
53.69
164,794
-2.04(-3.66%)
Jun 25, 2021
58.66
58.98
55.15
55.73
654,664
-2.93(-4.99%)
Jun 24, 2021
57.27
60.72
57.27
58.66
183,598
+1.55(+2.71%)
Jun 23, 2021
56.72
57.80
55.01
57.11
140,047
+1.03(+1.84%)
Jun 22, 2021
56.25
56.60
53.70
56.08
166,259
+0.00(+0.00%)
Jun 21, 2021
53.96
56.86
52.91
56.08
223,128
+2.38(+4.43%)
Jun 18, 2021
50.07
54.96
49.41
53.70
711,884
+2.04(+3.95%)
Jun 17, 2021
49.46
52.00
49.01
51.66
157,539
+1.10(+2.18%)
Jun 16, 2021
48.30
51.00
47.51
50.56
191,497
+2.24(+4.64%)
Jun 15, 2021
48.25
49.87
47.05
48.32
478,253
+0.76(+1.60%)
Jun 14, 2021
48.67
51.51
46.78
47.56
365,789
-1.13(-2.32%)
Jun 11, 2021
49.69
50.16
47.27
48.69
151,935
-1.21(-2.42%)
Jun 10, 2021
47.01
50.23
46.75
49.90
194,557
+2.74(+5.81%)
Jun 09, 2021
46.24
47.30
44.66
47.16
132,196
+1.45(+3.17%)
Jun 08, 2021
44.00
46.20
43.13
45.71
172,635
+2.41(+5.57%)
Jun 07, 2021
44.87
49.49
42.95
43.30
576,030
-1.55(-3.46%)
Jun 04, 2021
44.42
45.88
43.95
44.85
105,821
-0.44(-0.97%)
Jun 03, 2021
42.90
45.99
42.00
45.29
120,727
+2.35(+5.47%)
Jun 02, 2021
41.17
43.02
40.55
42.94
93,138
+1.75(+4.25%)
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.