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
Predictive Oncology Inc
(NQ:
POAI
)
1.220
-0.040 (-3.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2023
3.430
3.580
3.100
3.230
375,573
-0.26(-7.45%)
May 30, 2023
3.200
3.510
3.060
3.490
271,312
+0.46(+15.18%)
May 26, 2023
3.010
3.200
2.960
3.030
141,324
+0.08(+2.71%)
May 25, 2023
3.400
3.570
2.900
2.950
167,505
-0.19(-6.05%)
May 24, 2023
3.150
3.235
2.940
3.140
109,483
-0.01(-0.32%)
May 23, 2023
3.160
3.570
3.080
3.150
230,055
+0.05(+1.61%)
May 22, 2023
3.120
3.590
3.030
3.100
236,857
-0.02(-0.64%)
May 19, 2023
3.150
3.315
3.100
3.120
45,606
-0.01(-0.32%)
May 18, 2023
2.890
3.240
2.890
3.130
145,482
+0.24(+8.30%)
May 17, 2023
2.840
3.050
2.680
2.890
122,460
+0.15(+5.47%)
May 16, 2023
3.090
3.150
2.510
2.740
267,522
-0.68(-19.88%)
May 15, 2023
3.870
3.870
3.240
3.420
187,754
-0.37(-9.76%)
May 12, 2023
4.040
4.060
3.590
3.790
141,337
-0.06(-1.56%)
May 11, 2023
3.840
4.240
3.620
3.850
140,103
+0.00(+0.00%)
May 10, 2023
3.440
4.050
3.360
3.850
194,128
+0.46(+13.57%)
May 09, 2023
3.510
3.820
3.369
3.390
177,303
-0.20(-5.57%)
May 08, 2023
3.280
3.890
3.280
3.590
267,278
+0.33(+10.12%)
May 05, 2023
2.890
3.300
2.890
3.260
129,025
+0.39(+13.59%)
May 04, 2023
3.100
3.490
2.714
2.870
298,572
-0.28(-8.89%)
May 03, 2023
3.000
3.541
2.900
3.150
323,729
+0.16(+5.35%)
May 02, 2023
2.680
3.198
2.560
2.990
228,624
+0.31(+11.57%)
May 01, 2023
2.830
2.867
2.680
2.680
143,405
-0.16(-5.63%)
Apr 28, 2023
2.950
3.350
2.730
2.840
247,578
-0.21(-6.89%)
Apr 27, 2023
2.600
3.108
2.600
3.050
293,944
+0.46(+17.76%)
Apr 26, 2023
3.080
3.268
2.470
2.590
320,665
-0.53(-16.85%)
Apr 25, 2023
3.400
4.070
2.850
3.115
1,563,688
-0.11(-3.56%)
Apr 24, 2023
3.450
3.570
3.160
3.230
158,747
-0.51(-13.68%)
Apr 21, 2023
4.600
4.700
3.700
3.742
384,339
-1.80(-32.43%)
Apr 20, 2023
5.698
5.800
5.018
5.538
91,203
-0.06(-1.04%)
Apr 19, 2023
5.406
6.154
5.400
5.596
86,988
-0.15(-2.54%)
Apr 18, 2023
5.702
6.280
5.440
5.742
121,076
-0.62(-9.77%)
Apr 17, 2023
6.412
6.800
5.440
6.364
343,543
-1.24(-16.26%)
Apr 14, 2023
11.49
13.88
6.256
7.600
2,061,745
-2.20(-22.45%)
Apr 13, 2023
6.760
9.800
6.030
9.800
689,390
+4.29(+77.86%)
Apr 12, 2023
5.774
5.774
5.000
5.510
161,120
-0.09(-1.57%)
Apr 11, 2023
5.600
5.780
5.378
5.598
6,532
+0.02(+0.29%)
Apr 10, 2023
5.382
5.998
5.200
5.582
18,391
+0.14(+2.61%)
Apr 06, 2023
5.376
5.600
5.300
5.440
8,707
-0.10(-1.73%)
Apr 05, 2023
5.684
6.000
5.320
5.536
20,917
-0.37(-6.30%)
Apr 04, 2023
6.224
6.224
5.600
5.908
18,346
-0.32(-5.08%)
Apr 03, 2023
6.442
6.700
5.712
6.224
61,930
-0.31(-4.77%)
Mar 31, 2023
5.600
6.660
5.544
6.536
73,024
+0.99(+17.85%)
Mar 30, 2023
6.000
6.000
5.524
5.546
11,396
-0.13(-2.22%)
Mar 29, 2023
5.702
5.990
5.600
5.672
8,122
-0.13(-2.21%)
Mar 28, 2023
5.600
5.900
5.496
5.800
10,178
+0.20(+3.57%)
Mar 27, 2023
6.000
6.000
5.310
5.600
15,729
-0.41(-6.79%)
Mar 24, 2023
5.868
6.164
5.700
6.008
9,922
+0.06(+0.94%)
Mar 23, 2023
6.222
6.400
5.800
5.952
18,590
-0.27(-4.37%)
Mar 22, 2023
6.600
6.686
5.612
6.224
17,485
-0.67(-9.72%)
Mar 21, 2023
6.800
7.158
6.324
6.894
21,118
+0.21(+3.20%)
Mar 20, 2023
6.800
6.882
6.306
6.680
10,699
-0.12(-1.76%)
Mar 17, 2023
7.004
7.140
6.600
6.800
23,618
+0.05(+0.80%)
Mar 16, 2023
6.600
7.002
6.600
6.746
19,528
+0.15(+2.21%)
Mar 15, 2023
6.490
6.964
6.340
6.600
7,773
+0.06(+0.92%)
Mar 14, 2023
6.512
7.150
6.484
6.540
10,947
+0.03(+0.40%)
Mar 13, 2023
6.600
6.600
6.402
6.514
7,595
+0.32(+5.13%)
Mar 10, 2023
7.400
7.400
6.020
6.196
41,552
-0.58(-8.53%)
Mar 09, 2023
8.200
8.202
6.020
6.774
72,177
-1.43(-17.39%)
Mar 08, 2023
8.768
8.800
7.924
8.200
39,725
-0.42(-4.83%)
Mar 07, 2023
8.940
9.000
8.410
8.616
9,163
-0.32(-3.62%)
Mar 06, 2023
9.000
9.196
8.438
8.940
9,148
+0.27(+3.09%)
Mar 03, 2023
8.400
9.000
8.400
8.672
16,114
+0.11(+1.31%)
Mar 02, 2023
9.000
9.000
8.400
8.560
7,708
-0.08(-0.93%)
Mar 01, 2023
8.422
9.000
8.400
8.640
11,781
+0.12(+1.41%)
Feb 28, 2023
8.600
9.002
8.340
8.520
12,465
-0.38(-4.25%)
Feb 27, 2023
8.600
9.200
8.222
8.898
16,430
+0.70(+8.51%)
Feb 24, 2023
8.526
8.998
8.200
8.200
10,251
-0.55(-6.33%)
Feb 23, 2023
9.200
9.634
8.200
8.754
31,732
+0.68(+8.37%)
Feb 22, 2023
8.200
8.600
8.022
8.078
3,965
+0.05(+0.67%)
Feb 21, 2023
8.400
8.900
8.022
8.024
12,527
-0.46(-5.38%)
Feb 17, 2023
8.594
8.800
8.220
8.480
5,641
-0.20(-2.35%)
Feb 16, 2023
8.780
9.216
8.204
8.684
14,144
+0.00(+0.05%)
Feb 15, 2023
8.580
8.880
7.994
8.680
15,947
+0.76(+9.54%)
Feb 14, 2023
8.400
8.800
7.844
7.924
25,590
-0.46(-5.46%)
Feb 13, 2023
9.400
9.404
7.820
8.382
34,354
-0.57(-6.41%)
Feb 10, 2023
10.75
10.75
8.660
8.956
66,684
-1.64(-15.51%)
Feb 09, 2023
12.00
12.00
10.30
10.60
27,910
-1.00(-8.59%)
Feb 08, 2023
11.40
12.00
11.20
11.60
28,666
+0.60(+5.42%)
Feb 07, 2023
12.40
12.80
10.50
11.00
40,895
-1.15(-9.44%)
Feb 06, 2023
12.60
13.50
11.81
12.15
74,141
+0.65(+5.62%)
Feb 03, 2023
12.00
12.00
11.36
11.50
18,595
-0.30(-2.56%)
Feb 02, 2023
10.60
12.40
10.60
11.80
31,875
+1.10(+10.32%)
Feb 01, 2023
10.27
11.15
10.27
10.70
19,709
+0.10(+0.92%)
Jan 31, 2023
11.40
12.96
10.20
10.60
98,200
-0.25(-2.30%)
Jan 30, 2023
10.00
10.96
9.278
10.85
61,058
+1.75(+19.23%)
Jan 27, 2023
8.900
9.600
8.444
9.100
50,089
+0.62(+7.34%)
Jan 26, 2023
8.518
8.900
7.620
8.478
17,455
+0.18(+2.12%)
Jan 25, 2023
8.800
8.800
7.620
8.302
10,606
-0.20(-2.35%)
Jan 24, 2023
8.400
8.900
8.388
8.502
11,540
-0.10(-1.14%)
Jan 23, 2023
8.600
8.600
8.200
8.600
8,474
+0.19(+2.28%)
Jan 20, 2023
8.820
8.820
8.240
8.408
5,344
-0.09(-1.08%)
Jan 19, 2023
8.400
9.160
8.400
8.500
6,645
-0.09(-1.05%)
Jan 18, 2023
9.200
9.600
8.022
8.590
27,019
-0.50(-5.54%)
Jan 17, 2023
10.20
10.20
8.600
9.094
22,879
-0.56(-5.76%)
Jan 13, 2023
10.00
10.22
9.000
9.650
35,419
+0.65(+7.22%)
Jan 12, 2023
8.200
9.980
8.200
9.000
45,489
+1.00(+12.50%)
Jan 11, 2023
7.800
8.366
7.406
8.000
10,273
+0.32(+4.22%)
Jan 10, 2023
7.470
7.800
7.200
7.676
10,990
+0.36(+4.98%)
Jan 09, 2023
7.400
7.800
7.004
7.312
18,603
-0.07(-0.92%)
Jan 06, 2023
7.400
7.980
7.300
7.380
5,421
-0.22(-2.89%)
Jan 05, 2023
7.400
7.896
6.800
7.600
9,325
+0.60(+8.51%)
Jan 04, 2023
6.314
7.900
6.260
7.004
18,751
+0.68(+10.68%)
Jan 03, 2023
6.000
6.384
5.812
6.328
7,226
+0.20(+3.20%)
Dec 30, 2022
6.000
6.200
6.000
6.132
7,379
-0.23(-3.55%)
Dec 29, 2022
6.260
6.600
6.000
6.358
7,184
-0.04(-0.66%)
Dec 28, 2022
6.400
6.600
6.200
6.400
6,365
-0.10(-1.57%)
Dec 27, 2022
6.800
7.000
6.402
6.502
13,481
-0.30(-4.44%)
Dec 23, 2022
7.200
7.300
6.800
6.804
6,410
-0.39(-5.47%)
Dec 22, 2022
6.956
7.424
6.800
7.198
4,589
+0.10(+1.38%)
Dec 21, 2022
7.022
7.424
6.800
7.100
7,422
+0.10(+1.43%)
Dec 20, 2022
7.002
7.498
7.000
7.000
6,619
-0.29(-4.00%)
Dec 19, 2022
7.760
7.980
7.040
7.292
6,391
-0.60(-7.58%)
Dec 16, 2022
8.000
8.298
7.662
7.890
10,007
-0.16(-2.01%)
Dec 15, 2022
8.354
8.606
8.044
8.052
4,424
-0.15(-1.85%)
Dec 14, 2022
8.800
8.900
8.200
8.204
3,877
-0.47(-5.44%)
Dec 13, 2022
8.468
9.000
8.200
8.676
12,220
+0.45(+5.44%)
Dec 12, 2022
8.200
8.544
8.122
8.228
4,773
+0.11(+1.31%)
Dec 09, 2022
8.600
8.958
7.922
8.122
6,494
+0.12(+1.55%)
Dec 08, 2022
8.258
8.376
7.850
7.998
15,609
-0.41(-4.92%)
Dec 07, 2022
9.770
10.00
7.656
8.412
27,446
-1.46(-14.81%)
Dec 06, 2022
10.00
10.30
9.806
9.874
14,031
-0.20(-2.00%)
Dec 05, 2022
11.60
11.80
9.978
10.08
33,804
-0.82(-7.56%)
Dec 02, 2022
9.800
11.80
7.800
10.90
108,681
+1.40(+14.76%)
Dec 01, 2022
8.000
10.00
7.780
9.498
55,804
+1.80(+23.32%)
Nov 30, 2022
7.200
7.936
7.200
7.702
15,876
+0.44(+6.00%)
Nov 29, 2022
7.200
7.278
7.000
7.266
13,169
-0.13(-1.78%)
Nov 28, 2022
6.600
7.600
6.600
7.398
19,899
+0.93(+14.34%)
Nov 25, 2022
6.576
6.598
6.264
6.470
2,527
+0.21(+3.32%)
Nov 23, 2022
6.400
6.400
6.142
6.262
5,872
+0.12(+1.99%)
Nov 22, 2022
6.000
6.900
5.800
6.140
17,160
+0.24(+4.07%)
Nov 21, 2022
6.200
6.200
5.802
5.900
8,965
-0.10(-1.67%)
Nov 18, 2022
5.692
6.170
5.692
6.000
9,696
+0.25(+4.35%)
Nov 17, 2022
5.100
5.752
5.100
5.750
9,964
+0.30(+5.50%)
Nov 16, 2022
5.500
5.800
5.402
5.450
19,967
+0.00(+0.00%)
Nov 15, 2022
5.200
5.642
5.020
5.450
15,330
+0.31(+6.07%)
Nov 14, 2022
5.300
5.300
5.040
5.138
7,922
-0.02(-0.39%)
Nov 11, 2022
4.800
5.800
4.800
5.158
18,309
+0.28(+5.74%)
Nov 10, 2022
4.600
5.298
4.600
4.878
29,755
+0.02(+0.41%)
Nov 09, 2022
4.896
4.940
4.782
4.858
14,829
-0.10(-2.06%)
Nov 08, 2022
5.200
5.240
4.760
4.960
14,316
-0.28(-5.34%)
Nov 07, 2022
5.000
5.278
4.800
5.240
12,557
+0.34(+7.03%)
Nov 04, 2022
5.000
5.298
4.200
4.896
63,403
-0.33(-6.31%)
Nov 03, 2022
5.400
5.448
5.184
5.226
7,974
-0.01(-0.11%)
Nov 02, 2022
5.600
5.600
5.200
5.232
11,711
-0.09(-1.65%)
Nov 01, 2022
5.458
5.618
5.314
5.320
6,517
-0.13(-2.39%)
Oct 31, 2022
5.400
5.596
5.250
5.450
7,246
+0.30(+5.78%)
Oct 28, 2022
5.340
5.500
5.020
5.152
7,927
+0.08(+1.66%)
Oct 27, 2022
5.400
5.500
5.000
5.068
36,169
-0.08(-1.59%)
Oct 26, 2022
5.500
5.500
5.150
5.150
28,341
-0.26(-4.88%)
Oct 25, 2022
5.500
5.860
5.396
5.414
57,227
+0.13(+2.38%)
Oct 24, 2022
5.670
5.670
5.222
5.288
18,550
-0.31(-5.54%)
Oct 21, 2022
5.600
5.860
5.464
5.598
20,418
-0.10(-1.72%)
Oct 20, 2022
5.600
5.880
5.600
5.696
11,877
-0.01(-0.11%)
Oct 19, 2022
5.800
6.184
5.700
5.702
15,452
-0.31(-5.16%)
Oct 18, 2022
6.000
6.400
6.004
6.012
7,096
-0.11(-1.80%)
Oct 17, 2022
6.144
6.600
5.714
6.122
26,604
+0.02(+0.33%)
Oct 14, 2022
6.094
7.258
6.036
6.102
19,024
-0.00(-0.03%)
Oct 13, 2022
6.080
6.466
6.036
6.104
13,248
-0.03(-0.52%)
Oct 12, 2022
6.414
6.976
6.036
6.136
18,596
-0.58(-8.69%)
Oct 11, 2022
6.740
7.000
6.600
6.720
5,810
+0.00(+0.06%)
Oct 10, 2022
6.600
7.000
6.440
6.716
6,701
+0.12(+1.76%)
Oct 07, 2022
7.000
7.000
6.600
6.600
7,635
-0.58(-8.08%)
Oct 06, 2022
7.000
7.600
6.830
7.180
10,127
-0.00(-0.03%)
Oct 05, 2022
6.820
7.400
6.748
7.182
13,603
-0.21(-2.84%)
Oct 04, 2022
7.424
7.800
7.320
7.392
5,305
+0.01(+0.19%)
Oct 03, 2022
7.268
7.958
7.212
7.378
8,140
+0.18(+2.47%)
Sep 30, 2022
7.220
7.562
7.200
7.200
11,917
-0.08(-1.13%)
Sep 29, 2022
7.600
7.788
7.200
7.282
6,652
-0.16(-2.18%)
Sep 28, 2022
7.400
7.770
7.200
7.444
11,480
-0.01(-0.16%)
Sep 27, 2022
7.400
8.000
7.400
7.456
5,594
-0.19(-2.46%)
Sep 26, 2022
7.400
8.178
7.400
7.644
15,141
-0.00(-0.05%)
Sep 23, 2022
7.600
8.200
7.600
7.648
7,968
-0.25(-3.17%)
Sep 22, 2022
8.200
8.200
7.666
7.898
9,285
-0.00(-0.03%)
Sep 21, 2022
8.400
8.400
7.362
7.900
8,193
-0.30(-3.66%)
Sep 20, 2022
8.300
8.300
7.800
8.200
20,711
+0.00(+0.02%)
Sep 19, 2022
8.100
8.300
6.840
8.198
45,926
+1.00(+13.86%)
Sep 16, 2022
7.600
7.910
7.038
7.200
15,057
-0.50(-6.54%)
Sep 15, 2022
7.798
8.000
7.552
7.704
10,399
+0.02(+0.31%)
Sep 14, 2022
7.748
8.000
7.600
7.680
4,740
-0.18(-2.27%)
Sep 13, 2022
8.000
8.000
7.700
7.858
4,828
+0.07(+0.90%)
Sep 12, 2022
8.200
8.200
7.758
7.788
6,931
-0.11(-1.42%)
Sep 09, 2022
7.822
8.198
7.812
7.900
8,604
-0.06(-0.73%)
Sep 08, 2022
8.400
8.338
7.800
7.958
5,293
-0.34(-4.05%)
Sep 07, 2022
8.020
8.378
7.958
8.294
7,501
+0.26(+3.18%)
Sep 06, 2022
7.750
8.204
7.700
8.038
9,214
+0.18(+2.29%)
Sep 02, 2022
8.000
8.200
7.632
7.858
11,981
-0.14(-1.78%)
Sep 01, 2022
8.030
8.400
8.000
8.000
10,176
-0.06(-0.79%)
Aug 31, 2022
8.240
8.242
8.004
8.064
6,105
-0.18(-2.18%)
Aug 30, 2022
8.380
8.460
8.100
8.244
5,498
-0.02(-0.19%)
Aug 29, 2022
8.200
8.600
8.004
8.260
5,587
-0.03(-0.36%)
Aug 26, 2022
8.000
8.560
8.000
8.290
4,447
-0.11(-1.29%)
Aug 25, 2022
8.400
8.600
8.142
8.398
3,054
+0.11(+1.33%)
Aug 24, 2022
8.146
8.400
8.146
8.288
2,738
+0.03(+0.36%)
Aug 23, 2022
8.036
8.598
8.000
8.258
7,015
+0.13(+1.57%)
Aug 22, 2022
8.022
8.200
8.002
8.130
7,339
-0.19(-2.28%)
Aug 19, 2022
8.360
8.380
8.000
8.320
9,464
+0.30(+3.69%)
Aug 18, 2022
8.400
8.398
8.002
8.024
6,539
+0.02(+0.30%)
Aug 17, 2022
8.102
8.396
8.000
8.000
9,775
-0.47(-5.53%)
Aug 16, 2022
8.600
8.864
8.000
8.468
15,867
-0.23(-2.69%)
Aug 15, 2022
8.800
9.000
8.220
8.702
8,750
-0.20(-2.25%)
Aug 12, 2022
9.800
9.800
8.800
8.902
16,787
-0.90(-9.16%)
Aug 11, 2022
9.200
9.900
9.200
9.800
12,572
+0.42(+4.50%)
Aug 10, 2022
8.800
9.380
8.800
9.378
6,837
+0.61(+6.93%)
Aug 09, 2022
9.794
9.794
8.400
8.770
22,480
-0.61(-6.50%)
Aug 08, 2022
8.800
9.580
8.800
9.380
12,829
+0.22(+2.42%)
Aug 05, 2022
8.600
9.304
8.404
9.158
16,086
+0.54(+6.24%)
Aug 04, 2022
8.800
8.800
8.400
8.620
10,462
-0.18(-2.05%)
Aug 03, 2022
8.600
9.000
8.400
8.800
11,973
+0.18(+2.14%)
Aug 02, 2022
8.200
8.800
8.200
8.616
9,234
+0.18(+2.09%)
Aug 01, 2022
8.200
8.440
7.802
8.440
11,555
+0.23(+2.83%)
Jul 29, 2022
8.022
8.580
8.022
8.208
6,161
+0.19(+2.34%)
Jul 28, 2022
8.000
8.300
8.020
8.020
7,909
-0.10(-1.21%)
Jul 27, 2022
8.000
8.346
7.800
8.118
13,998
+0.12(+1.48%)
Jul 26, 2022
8.200
8.580
7.700
8.000
9,214
-0.22(-2.72%)
Jul 25, 2022
8.080
8.412
8.000
8.224
5,684
-0.02(-0.22%)
Jul 22, 2022
8.986
8.986
8.012
8.242
17,163
-0.64(-7.18%)
Jul 21, 2022
8.800
8.960
8.420
8.880
6,410
+0.22(+2.56%)
Jul 20, 2022
8.500
8.940
8.400
8.658
7,094
+0.30(+3.64%)
Jul 19, 2022
8.380
8.778
8.314
8.354
7,054
-0.04(-0.48%)
Jul 18, 2022
8.200
8.988
8.200
8.394
9,492
-0.01(-0.07%)
Jul 15, 2022
8.560
8.780
8.200
8.400
9,157
-0.15(-1.75%)
Jul 14, 2022
8.736
8.798
8.230
8.550
10,742
+0.24(+2.84%)
Jul 13, 2022
8.400
8.600
8.200
8.314
13,929
-0.08(-0.93%)
Jul 12, 2022
8.726
12.64
8.202
8.392
277,294
-0.15(-1.71%)
Jul 11, 2022
8.400
8.800
8.120
8.538
7,233
+0.16(+1.89%)
Jul 08, 2022
8.300
8.800
8.278
8.380
13,624
+0.08(+0.96%)
Jul 07, 2022
8.400
8.600
8.022
8.300
9,642
+0.10(+1.19%)
Jul 06, 2022
8.600
8.546
8.202
8.202
5,677
-0.06(-0.73%)
Jul 05, 2022
8.398
8.600
8.000
8.262
8,325
+0.09(+1.13%)
Jul 01, 2022
8.400
8.400
7.980
8.170
10,563
-0.03(-0.39%)
Jun 30, 2022
8.198
8.494
7.918
8.202
12,199
-0.02(-0.29%)
Jun 29, 2022
8.886
8.886
8.020
8.226
12,318
-0.30(-3.47%)
Jun 28, 2022
9.200
9.300
8.520
8.522
24,410
-0.27(-3.12%)
Jun 27, 2022
8.558
9.046
8.520
8.796
24,635
+0.32(+3.80%)
Jun 24, 2022
8.078
9.410
8.078
8.474
52,008
+0.15(+1.75%)
Jun 23, 2022
8.000
8.800
8.000
8.328
18,327
+0.42(+5.31%)
Jun 22, 2022
7.942
8.580
7.622
7.908
13,455
-0.03(-0.43%)
Jun 21, 2022
8.000
8.300
7.802
7.942
43,709
+1.27(+19.07%)
Jun 17, 2022
8.172
8.198
6.670
6.670
17,776
-1.21(-15.36%)
Jun 16, 2022
8.200
8.200
7.600
7.880
9,058
+0.07(+0.84%)
Jun 15, 2022
7.920
8.340
7.502
7.814
18,941
+0.05(+0.64%)
Jun 14, 2022
7.560
7.872
7.420
7.764
10,452
+0.30(+4.05%)
Jun 13, 2022
8.200
8.256
7.420
7.462
16,731
-0.58(-7.26%)
Jun 10, 2022
8.600
8.630
8.002
8.046
16,857
-0.58(-6.77%)
Jun 09, 2022
9.200
9.200
8.220
8.630
15,870
-0.35(-3.90%)
Jun 08, 2022
8.738
9.000
8.122
8.980
16,687
+0.15(+1.72%)
Jun 07, 2022
8.202
8.900
7.900
8.828
31,555
+0.40(+4.72%)
Jun 06, 2022
9.600
10.00
8.230
8.430
88,655
-0.77(-8.37%)
Jun 03, 2022
7.400
9.600
7.300
9.200
59,655
+1.60(+21.05%)
Jun 02, 2022
7.226
7.660
7.120
7.600
24,697
+0.48(+6.77%)
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.