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
Dermtech Inc
(NQ:
DMTK
)
0.3200
-0.0071 (-2.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 08, 2023
2.220
2.500
2.200
2.490
565,983
+0.18(+7.79%)
May 05, 2023
2.570
2.730
1.810
2.310
2,496,770
-0.84(-26.67%)
May 04, 2023
2.930
3.150
2.870
3.150
432,117
+0.22(+7.51%)
May 03, 2023
2.910
3.070
2.880
2.930
294,496
+0.01(+0.17%)
May 02, 2023
2.900
3.030
2.810
2.925
409,498
+0.03(+1.21%)
May 01, 2023
3.030
3.105
2.770
2.890
772,589
-0.15(-4.78%)
Apr 28, 2023
3.150
3.180
3.020
3.035
486,415
-0.12(-3.96%)
Apr 27, 2023
3.520
3.589
3.110
3.160
600,325
-0.36(-10.23%)
Apr 26, 2023
3.930
3.930
3.430
3.520
390,009
-0.14(-3.83%)
Apr 25, 2023
3.800
3.870
3.520
3.660
477,580
-0.19(-4.94%)
Apr 24, 2023
4.020
4.020
3.800
3.850
187,691
-0.18(-4.47%)
Apr 21, 2023
3.970
4.090
3.957
4.030
182,556
+0.05(+1.26%)
Apr 20, 2023
4.360
4.360
3.950
3.980
361,829
-0.44(-9.95%)
Apr 19, 2023
4.520
4.580
4.340
4.420
250,253
-0.16(-3.49%)
Apr 18, 2023
4.370
4.670
4.260
4.580
371,645
+0.24(+5.53%)
Apr 17, 2023
4.180
4.440
4.170
4.340
199,972
+0.19(+4.58%)
Apr 14, 2023
4.400
4.400
4.110
4.150
213,119
-0.25(-5.68%)
Apr 13, 2023
4.350
4.450
4.250
4.400
197,521
+0.09(+2.09%)
Apr 12, 2023
4.310
4.510
4.250
4.310
319,100
-0.04(-0.92%)
Apr 11, 2023
3.690
4.400
3.670
4.350
557,590
+0.67(+18.21%)
Apr 10, 2023
3.780
3.780
3.550
3.680
239,034
-0.11(-2.90%)
Apr 06, 2023
3.620
3.840
3.550
3.790
175,070
+0.14(+3.84%)
Apr 05, 2023
3.900
3.900
3.560
3.650
211,115
-0.24(-6.17%)
Apr 04, 2023
3.850
3.910
3.700
3.890
255,857
+0.10(+2.64%)
Apr 03, 2023
3.720
3.930
3.630
3.790
444,365
+0.11(+2.99%)
Mar 31, 2023
3.560
3.704
3.490
3.680
223,675
+0.07(+1.94%)
Mar 30, 2023
3.680
3.710
3.260
3.610
421,896
-0.04(-1.10%)
Mar 29, 2023
3.400
3.670
3.350
3.650
326,110
+0.30(+8.96%)
Mar 28, 2023
3.370
3.500
3.290
3.350
123,278
+0.00(+0.00%)
Mar 27, 2023
3.290
3.440
3.110
3.350
303,333
+0.05(+1.52%)
Mar 24, 2023
3.250
3.360
3.150
3.300
169,329
+0.05(+1.54%)
Mar 23, 2023
3.270
3.450
3.120
3.250
302,937
+0.02(+0.62%)
Mar 22, 2023
3.590
3.617
3.210
3.230
185,680
-0.33(-9.27%)
Mar 21, 2023
3.390
3.600
3.293
3.560
199,263
+0.28(+8.54%)
Mar 20, 2023
3.480
3.510
3.110
3.280
376,282
-0.22(-6.29%)
Mar 17, 2023
3.640
3.640
3.370
3.500
288,421
-0.20(-5.41%)
Mar 16, 2023
3.570
3.770
3.530
3.700
205,574
+0.08(+2.21%)
Mar 15, 2023
3.560
3.700
3.470
3.620
195,267
+0.03(+0.84%)
Mar 14, 2023
3.730
3.807
3.570
3.590
195,390
-0.11(-2.97%)
Mar 13, 2023
3.260
3.700
3.235
3.700
412,084
+0.28(+8.19%)
Mar 10, 2023
3.770
3.770
3.360
3.420
626,556
-0.41(-10.70%)
Mar 09, 2023
3.950
3.970
3.740
3.830
300,766
-0.08(-2.05%)
Mar 08, 2023
3.880
4.010
3.760
3.910
260,748
-0.02(-0.51%)
Mar 07, 2023
4.080
4.280
3.855
3.930
649,168
-0.15(-3.68%)
Mar 06, 2023
4.410
4.630
4.000
4.080
554,515
-0.38(-8.52%)
Mar 03, 2023
3.700
4.770
3.660
4.460
935,355
+0.66(+17.37%)
Mar 02, 2023
4.150
4.150
3.740
3.800
578,924
-0.32(-7.77%)
Mar 01, 2023
3.950
4.147
3.860
4.120
299,145
+0.23(+5.91%)
Feb 28, 2023
3.750
4.020
3.750
3.890
349,051
+0.19(+5.14%)
Feb 27, 2023
4.010
4.010
3.690
3.700
459,770
-0.16(-4.15%)
Feb 24, 2023
3.800
3.920
3.720
3.860
444,490
+0.01(+0.26%)
Feb 23, 2023
4.250
4.260
3.850
3.850
436,510
-0.31(-7.45%)
Feb 22, 2023
4.070
4.240
3.870
4.160
410,791
+0.17(+4.26%)
Feb 21, 2023
4.760
4.812
3.950
3.990
1,032,421
-0.87(-17.90%)
Feb 17, 2023
4.990
5.132
4.810
4.860
410,856
-0.19(-3.76%)
Feb 16, 2023
5.210
5.590
4.920
5.050
851,199
-0.22(-4.17%)
Feb 15, 2023
5.230
5.670
5.120
5.270
505,401
-0.01(-0.19%)
Feb 14, 2023
5.700
5.780
5.260
5.280
497,865
-0.52(-8.97%)
Feb 13, 2023
5.480
6.000
5.269
5.800
523,179
+0.28(+5.07%)
Feb 10, 2023
5.830
5.880
5.070
5.520
624,508
-0.32(-5.48%)
Feb 09, 2023
5.620
5.952
5.330
5.840
1,195,086
+0.89(+17.98%)
Feb 08, 2023
5.100
5.300
4.890
4.950
305,061
-0.21(-4.07%)
Feb 07, 2023
5.180
5.355
5.000
5.160
384,984
-0.06(-1.15%)
Feb 06, 2023
5.570
5.580
5.090
5.220
474,779
-0.35(-6.28%)
Feb 03, 2023
5.310
5.780
5.282
5.570
368,757
+0.05(+0.91%)
Feb 02, 2023
5.700
5.890
5.350
5.520
527,139
+0.00(+0.00%)
Feb 01, 2023
5.410
5.640
5.020
5.520
761,036
+0.12(+2.22%)
Jan 31, 2023
5.460
5.530
5.021
5.400
737,496
-0.09(-1.64%)
Jan 30, 2023
6.030
6.160
5.370
5.490
774,143
-0.71(-11.45%)
Jan 27, 2023
5.910
6.270
5.840
6.200
760,334
+0.17(+2.82%)
Jan 26, 2023
6.380
6.430
5.710
6.030
824,296
+0.00(+0.00%)
Jan 25, 2023
5.350
6.100
5.060
6.030
820,124
+0.53(+9.64%)
Jan 24, 2023
5.550
6.440
5.269
5.500
1,416,453
-0.09(-1.61%)
Jan 23, 2023
4.600
5.620
4.560
5.590
1,503,873
+1.07(+23.67%)
Jan 20, 2023
4.290
4.590
4.010
4.520
723,467
+0.18(+4.15%)
Jan 19, 2023
4.000
4.570
3.780
4.340
1,243,941
+0.36(+9.05%)
Jan 18, 2023
5.600
5.600
3.870
3.980
2,041,525
-1.36(-25.47%)
Jan 17, 2023
5.070
5.910
4.800
5.340
2,218,216
+0.54(+11.25%)
Jan 13, 2023
4.510
5.000
3.965
4.800
2,204,302
+0.49(+11.37%)
Jan 12, 2023
3.100
4.390
3.027
4.310
2,030,627
+1.17(+37.26%)
Jan 11, 2023
3.260
3.450
2.900
3.140
1,611,008
-0.07(-2.18%)
Jan 10, 2023
2.260
3.220
2.260
3.210
4,184,485
+1.03(+47.25%)
Jan 09, 2023
2.160
2.280
2.140
2.180
432,151
+0.05(+2.35%)
Jan 06, 2023
2.220
2.220
1.960
2.130
603,826
-0.03(-1.39%)
Jan 05, 2023
2.010
2.240
1.960
2.160
991,875
+0.17(+8.54%)
Jan 04, 2023
1.840
2.050
1.820
1.990
409,849
+0.17(+9.34%)
Jan 03, 2023
1.830
1.990
1.810
1.820
653,172
+0.05(+2.82%)
Dec 30, 2022
1.720
1.770
1.640
1.770
669,593
+0.01(+0.57%)
Dec 29, 2022
1.700
1.820
1.670
1.760
471,018
+0.08(+4.76%)
Dec 28, 2022
1.630
1.710
1.600
1.680
397,209
+0.05(+3.07%)
Dec 27, 2022
1.730
1.738
1.550
1.630
590,986
-0.11(-6.32%)
Dec 23, 2022
1.790
1.800
1.690
1.740
365,379
-0.06(-3.33%)
Dec 22, 2022
1.790
1.830
1.660
1.800
598,605
-0.02(-1.10%)
Dec 21, 2022
1.850
1.920
1.781
1.820
477,790
-0.02(-1.09%)
Dec 20, 2022
1.880
1.930
1.820
1.840
359,888
-0.06(-3.16%)
Dec 19, 2022
2.060
2.060
1.858
1.900
435,604
-0.15(-7.32%)
Dec 16, 2022
2.090
2.165
2.044
2.050
254,014
-0.07(-3.30%)
Dec 15, 2022
2.170
2.220
2.060
2.120
375,295
-0.11(-4.93%)
Dec 14, 2022
2.240
2.310
2.180
2.230
257,243
+0.04(+1.83%)
Dec 13, 2022
2.330
2.360
2.160
2.190
355,315
+0.00(+0.00%)
Dec 12, 2022
2.220
2.340
2.150
2.190
370,279
-0.02(-0.90%)
Dec 09, 2022
2.260
2.360
2.200
2.210
299,722
-0.14(-5.96%)
Dec 08, 2022
2.320
2.360
2.215
2.350
386,968
+0.11(+4.91%)
Dec 07, 2022
2.300
2.310
2.211
2.240
185,909
-0.06(-2.61%)
Dec 06, 2022
2.440
2.460
2.200
2.300
436,063
-0.16(-6.50%)
Dec 05, 2022
2.690
2.710
2.370
2.460
462,046
-0.23(-8.55%)
Dec 02, 2022
2.600
2.720
2.570
2.690
346,885
+0.01(+0.37%)
Dec 01, 2022
2.600
2.760
2.550
2.680
441,179
+0.13(+5.10%)
Nov 30, 2022
2.730
2.730
2.400
2.550
856,187
-0.13(-4.85%)
Nov 29, 2022
2.650
2.730
2.570
2.680
353,112
+0.07(+2.68%)
Nov 28, 2022
2.410
2.630
2.381
2.610
429,470
+0.20(+8.30%)
Nov 25, 2022
2.350
2.425
2.310
2.410
218,523
+0.02(+0.84%)
Nov 23, 2022
2.340
2.420
2.303
2.390
371,659
+0.07(+3.02%)
Nov 22, 2022
2.250
2.380
2.170
2.320
699,934
+0.07(+3.11%)
Nov 21, 2022
2.340
2.388
2.230
2.250
352,652
-0.07(-3.02%)
Nov 18, 2022
2.490
2.500
2.240
2.320
548,076
-0.08(-3.33%)
Nov 17, 2022
2.490
2.490
2.290
2.400
391,198
-0.10(-4.00%)
Nov 16, 2022
2.450
2.590
2.380
2.500
616,665
+0.00(+0.00%)
Nov 15, 2022
2.560
2.660
2.470
2.500
486,996
+0.00(+0.00%)
Nov 14, 2022
2.850
2.850
2.400
2.500
782,622
-0.28(-10.07%)
Nov 11, 2022
2.200
2.960
2.190
2.780
1,380,355
+0.58(+26.36%)
Nov 10, 2022
2.280
2.450
2.150
2.200
1,031,370
+0.08(+3.77%)
Nov 09, 2022
1.850
2.190
1.830
2.120
1,058,951
+0.19(+9.84%)
Nov 08, 2022
1.840
2.038
1.757
1.930
1,074,480
+0.08(+4.32%)
Nov 07, 2022
1.750
2.002
1.730
1.850
2,259,822
+0.19(+11.45%)
Nov 04, 2022
2.740
2.800
1.660
1.660
3,157,681
-1.34(-44.67%)
Nov 03, 2022
3.040
3.220
3.000
3.000
211,623
-0.06(-1.96%)
Nov 02, 2022
3.220
3.060
3.060
232,090
-0.17(-5.26%)
Nov 01, 2022
3.360
3.410
3.220
3.230
213,039
+0.01(+0.31%)
Oct 31, 2022
3.310
3.406
3.210
3.220
149,631
-0.09(-2.72%)
Oct 28, 2022
3.250
3.340
3.040
3.310
256,289
+0.15(+4.75%)
Oct 27, 2022
3.330
3.420
3.150
3.160
284,352
-0.12(-3.66%)
Oct 26, 2022
3.240
3.571
3.230
3.280
430,105
+0.07(+2.18%)
Oct 25, 2022
3.050
3.260
2.983
3.210
372,601
+0.16(+5.25%)
Oct 24, 2022
3.190
3.190
2.820
3.050
631,291
-0.09(-2.87%)
Oct 21, 2022
3.170
3.190
3.030
3.140
250,901
-0.04(-1.26%)
Oct 20, 2022
3.170
3.370
3.120
3.180
405,164
+0.04(+1.27%)
Oct 19, 2022
3.400
3.400
3.120
3.140
352,228
-0.26(-7.65%)
Oct 18, 2022
3.550
3.980
3.370
3.400
517,828
-0.05(-1.45%)
Oct 17, 2022
3.450
3.490
3.320
3.450
469,292
+0.08(+2.37%)
Oct 14, 2022
3.440
3.500
3.320
3.370
317,993
-0.04(-1.17%)
Oct 13, 2022
3.360
3.610
3.290
3.410
300,115
-0.07(-2.01%)
Oct 12, 2022
3.450
3.529
3.310
3.480
384,950
+0.01(+0.29%)
Oct 11, 2022
3.540
3.660
3.390
3.470
294,586
-0.09(-2.53%)
Oct 10, 2022
3.570
3.735
3.400
3.560
414,671
-0.01(-0.28%)
Oct 07, 2022
3.840
3.840
3.540
3.570
561,960
-0.28(-7.27%)
Oct 06, 2022
3.950
4.060
3.730
3.850
590,005
-0.15(-3.75%)
Oct 05, 2022
4.240
4.240
3.870
4.000
398,203
-0.29(-6.76%)
Oct 04, 2022
4.280
4.440
4.210
4.290
474,740
+0.16(+3.87%)
Oct 03, 2022
4.030
4.170
3.940
4.130
275,975
+0.17(+4.29%)
Sep 30, 2022
3.970
4.180
3.950
3.960
222,907
-0.02(-0.50%)
Sep 29, 2022
3.980
4.085
3.902
3.980
383,703
-0.04(-1.00%)
Sep 28, 2022
3.940
4.100
3.940
4.020
434,712
+0.16(+4.15%)
Sep 27, 2022
4.130
4.250
3.840
3.860
414,592
-0.19(-4.69%)
Sep 26, 2022
4.020
4.260
3.960
4.050
463,336
-0.02(-0.49%)
Sep 23, 2022
4.130
4.200
3.920
4.070
720,886
-0.17(-4.01%)
Sep 22, 2022
4.420
4.420
4.120
4.240
454,101
-0.21(-4.72%)
Sep 21, 2022
4.660
4.675
4.400
4.450
360,024
-0.21(-4.51%)
Sep 20, 2022
4.950
4.990
4.605
4.660
518,512
-0.46(-8.98%)
Sep 19, 2022
5.000
5.210
4.895
5.120
294,552
+0.09(+1.79%)
Sep 16, 2022
5.480
5.550
4.980
5.030
653,505
-0.51(-9.21%)
Sep 15, 2022
5.400
5.750
5.371
5.540
277,033
+0.06(+1.09%)
Sep 14, 2022
5.740
5.740
5.260
5.480
526,581
-0.28(-4.86%)
Sep 13, 2022
6.010
6.070
5.680
5.760
440,908
-0.55(-8.72%)
Sep 12, 2022
5.990
6.400
5.990
6.310
427,418
+0.34(+5.70%)
Sep 09, 2022
6.100
6.220
5.910
5.970
473,331
-0.09(-1.49%)
Sep 08, 2022
5.650
6.100
5.650
6.060
346,185
+0.30(+5.21%)
Sep 07, 2022
5.390
5.830
5.390
5.760
294,036
+0.33(+6.08%)
Sep 06, 2022
5.430
5.640
5.230
5.430
242,592
+0.04(+0.74%)
Sep 02, 2022
5.690
5.690
5.310
5.390
311,950
-0.24(-4.26%)
Sep 01, 2022
5.470
5.670
5.280
5.630
280,963
+0.07(+1.26%)
Aug 31, 2022
5.340
5.610
5.340
5.560
261,216
+0.25(+4.71%)
Aug 30, 2022
5.470
5.543
5.140
5.310
443,471
-0.11(-2.03%)
Aug 29, 2022
5.700
5.850
5.340
5.420
482,164
-0.40(-6.87%)
Aug 26, 2022
6.100
6.130
5.690
5.820
231,285
-0.34(-5.52%)
Aug 25, 2022
5.880
6.160
5.792
6.160
282,851
+0.37(+6.39%)
Aug 24, 2022
5.480
5.910
5.410
5.790
273,200
+0.33(+6.04%)
Aug 23, 2022
5.590
5.750
5.420
5.460
299,225
-0.10(-1.80%)
Aug 22, 2022
5.550
5.690
5.460
5.560
356,922
-0.15(-2.63%)
Aug 19, 2022
5.800
5.840
5.561
5.710
388,221
-0.24(-4.03%)
Aug 18, 2022
6.050
6.160
5.660
5.950
435,523
-0.06(-1.00%)
Aug 17, 2022
6.630
6.720
5.990
6.010
627,266
-0.80(-11.75%)
Aug 16, 2022
7.120
7.190
6.634
6.810
461,909
-0.35(-4.89%)
Aug 15, 2022
6.780
7.220
6.500
7.160
795,641
+0.36(+5.29%)
Aug 12, 2022
6.420
6.820
6.380
6.800
772,561
+0.53(+8.45%)
Aug 11, 2022
5.860
6.580
5.830
6.270
1,007,645
+0.56(+9.81%)
Aug 10, 2022
5.690
5.850
5.280
5.710
1,456,868
+0.15(+2.70%)
Aug 09, 2022
6.620
6.850
5.510
5.560
2,319,851
-2.87(-34.05%)
Aug 08, 2022
8.700
8.825
8.400
8.430
620,602
-0.02(-0.24%)
Aug 05, 2022
8.470
8.700
8.260
8.450
420,743
-0.23(-2.65%)
Aug 04, 2022
8.640
8.920
8.560
8.680
451,227
+0.18(+2.12%)
Aug 03, 2022
8.500
8.930
8.490
8.500
678,702
+0.14(+1.67%)
Aug 02, 2022
8.110
8.470
7.790
8.360
958,729
+0.21(+2.58%)
Aug 01, 2022
8.150
8.320
8.010
8.150
1,243,404
-0.05(-0.61%)
Jul 29, 2022
8.150
8.350
7.990
8.200
751,107
+0.05(+0.61%)
Jul 28, 2022
8.050
8.250
7.650
8.150
844,369
+0.14(+1.75%)
Jul 27, 2022
7.660
8.040
7.480
8.010
719,964
+0.45(+5.95%)
Jul 26, 2022
7.530
7.920
7.200
7.560
747,299
-0.04(-0.53%)
Jul 25, 2022
7.470
7.670
7.200
7.600
820,693
+0.36(+4.97%)
Jul 22, 2022
7.540
7.720
7.090
7.240
629,380
-0.24(-3.21%)
Jul 21, 2022
7.760
7.880
7.270
7.480
817,245
-0.25(-3.23%)
Jul 20, 2022
7.930
8.100
7.625
7.730
1,520,273
+0.12(+1.58%)
Jul 19, 2022
6.670
8.110
6.620
7.610
3,028,379
+1.29(+20.41%)
Jul 18, 2022
6.560
6.920
6.260
6.320
407,008
+0.01(+0.16%)
Jul 15, 2022
6.430
6.540
6.020
6.310
215,176
-0.05(-0.79%)
Jul 14, 2022
6.550
6.739
6.280
6.360
612,033
-0.29(-4.36%)
Jul 13, 2022
5.760
6.760
5.700
6.650
441,325
+0.67(+11.20%)
Jul 12, 2022
5.880
6.000
5.670
5.980
228,219
+0.13(+2.22%)
Jul 11, 2022
6.360
6.530
5.800
5.850
225,250
-0.52(-8.16%)
Jul 08, 2022
6.370
6.690
6.220
6.370
447,388
+0.05(+0.79%)
Jul 07, 2022
6.010
6.500
5.970
6.320
401,913
+0.36(+6.04%)
Jul 06, 2022
6.010
6.390
5.861
5.960
496,774
+0.00(+0.00%)
Jul 05, 2022
5.410
6.023
5.280
5.960
436,968
+0.44(+7.97%)
Jul 01, 2022
5.580
5.960
5.420
5.520
379,691
-0.02(-0.36%)
Jun 30, 2022
5.440
5.710
5.380
5.540
410,865
-0.07(-1.25%)
Jun 29, 2022
5.420
5.610
5.280
5.610
530,543
+0.09(+1.63%)
Jun 28, 2022
6.000
6.040
5.450
5.520
481,498
-0.43(-7.23%)
Jun 27, 2022
6.500
6.500
5.820
5.950
608,014
-0.55(-8.46%)
Jun 24, 2022
6.330
6.550
6.121
6.500
3,304,133
+0.27(+4.33%)
Jun 23, 2022
5.690
6.290
5.590
6.230
728,556
+0.58(+10.27%)
Jun 22, 2022
4.940
5.875
4.940
5.650
825,689
+0.56(+11.00%)
Jun 21, 2022
4.970
5.245
4.770
5.090
1,077,204
+0.29(+6.04%)
Jun 17, 2022
4.440
4.890
4.440
4.800
4,977,915
+0.41(+9.34%)
Jun 16, 2022
4.490
4.680
4.180
4.390
1,330,218
-0.35(-7.38%)
Jun 15, 2022
4.690
4.800
4.470
4.740
1,052,951
+0.16(+3.49%)
Jun 14, 2022
4.790
4.890
4.480
4.580
922,520
-0.15(-3.17%)
Jun 13, 2022
4.810
4.870
4.530
4.730
1,704,588
-0.44(-8.51%)
Jun 10, 2022
5.890
5.920
5.140
5.170
1,398,985
-0.79(-13.26%)
Jun 09, 2022
6.460
6.460
5.950
5.960
695,480
-0.66(-9.97%)
Jun 08, 2022
6.260
6.770
6.250
6.620
534,440
+0.26(+4.09%)
Jun 07, 2022
5.880
6.360
5.880
6.360
847,704
+0.40(+6.71%)
Jun 06, 2022
6.480
6.700
5.920
5.960
1,094,786
-0.39(-6.14%)
Jun 03, 2022
6.650
6.750
6.070
6.350
874,149
-0.38(-5.65%)
Jun 02, 2022
6.180
6.760
6.120
6.730
799,544
+0.53(+8.55%)
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.