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
Inventiva S.A. ADR
(NQ:
IVA
)
3.465
-0.119 (-3.31%)
Streaming Delayed Price
Updated: 3:50 PM EDT, May 24, 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 24, 2024
3.430
3.580
3.420
3.465
5,542
-0.12(-3.31%)
May 23, 2024
3.680
3.680
3.500
3.584
10,485
-0.14(-3.67%)
May 22, 2024
3.650
3.720
3.520
3.720
12,744
-0.09(-2.36%)
May 21, 2024
3.780
3.840
3.770
3.810
6,189
+0.10(+2.81%)
May 20, 2024
3.880
3.900
3.693
3.706
5,932
-0.09(-2.33%)
May 17, 2024
3.740
3.800
3.620
3.794
7,296
+0.14(+3.88%)
May 16, 2024
3.620
3.690
3.620
3.652
1,390
-0.09(-2.34%)
May 15, 2024
3.650
3.740
3.650
3.740
11,311
+0.09(+2.47%)
May 14, 2024
3.610
3.650
3.580
3.650
4,604
+0.09(+2.53%)
May 13, 2024
3.500
3.600
3.350
3.560
8,060
+0.18(+5.33%)
May 10, 2024
3.310
3.380
3.250
3.380
7,000
-0.05(-1.46%)
May 09, 2024
3.360
3.430
3.300
3.430
1,937
-0.01(-0.29%)
May 08, 2024
3.410
3.440
3.410
3.440
1,414
-0.01(-0.29%)
May 07, 2024
3.550
3.550
3.380
3.450
22,267
+0.02(+0.58%)
May 06, 2024
3.550
3.666
3.280
3.430
52,094
+0.13(+3.94%)
May 03, 2024
3.200
3.336
3.200
3.300
15,507
+0.10(+3.12%)
May 02, 2024
3.130
3.210
3.130
3.200
4,305
-0.04(-1.23%)
May 01, 2024
3.070
3.240
3.070
3.240
6,643
+0.17(+5.54%)
Apr 30, 2024
3.060
3.181
3.060
3.070
2,558
-0.17(-5.25%)
Apr 29, 2024
3.180
3.290
3.060
3.240
5,040
-0.01(-0.31%)
Apr 26, 2024
3.140
3.275
3.060
3.250
24,741
+0.09(+2.85%)
Apr 25, 2024
3.145
3.160
3.100
3.160
24,409
-0.08(-2.47%)
Apr 24, 2024
3.120
3.297
3.050
3.240
13,286
-0.05(-1.52%)
Apr 23, 2024
3.350
3.350
3.280
3.290
3,908
-0.01(-0.30%)
Apr 22, 2024
3.410
3.460
3.270
3.300
14,325
-0.03(-0.90%)
Apr 19, 2024
3.390
3.400
3.270
3.330
8,506
-0.12(-3.48%)
Apr 18, 2024
3.220
3.470
3.220
3.450
11,854
+0.23(+7.14%)
Apr 17, 2024
3.250
3.260
3.165
3.220
9,058
-0.09(-2.72%)
Apr 16, 2024
3.220
3.440
3.190
3.310
15,153
+0.03(+0.91%)
Apr 15, 2024
3.570
3.570
3.120
3.280
81,927
-0.27(-7.61%)
Apr 12, 2024
3.710
3.822
3.550
3.550
9,603
-0.15(-4.05%)
Apr 11, 2024
3.860
3.860
3.700
3.700
4,448
-0.19(-4.88%)
Apr 10, 2024
3.807
3.890
3.766
3.890
10,024
+0.04(+1.03%)
Apr 09, 2024
3.890
3.980
3.800
3.850
41,027
-0.01(-0.25%)
Apr 08, 2024
3.770
3.900
3.700
3.860
115,220
+0.08(+2.12%)
Apr 05, 2024
3.730
3.820
3.671
3.780
32,351
+0.12(+3.28%)
Apr 04, 2024
3.750
3.790
3.610
3.660
26,111
+0.02(+0.55%)
Apr 03, 2024
3.560
3.725
3.560
3.640
19,118
+0.01(+0.28%)
Apr 02, 2024
3.700
3.700
3.510
3.630
25,336
-0.05(-1.36%)
Apr 01, 2024
3.950
3.950
3.553
3.680
19,255
+0.06(+1.66%)
Mar 28, 2024
3.750
3.750
3.570
3.620
87,454
-0.20(-5.24%)
Mar 27, 2024
3.780
3.850
3.670
3.820
63,709
+0.04(+1.06%)
Mar 26, 2024
3.800
3.900
3.710
3.780
53,320
-0.02(-0.53%)
Mar 25, 2024
3.940
3.940
3.740
3.800
24,260
-0.04(-1.04%)
Mar 22, 2024
3.800
3.873
3.755
3.840
16,311
+0.06(+1.59%)
Mar 21, 2024
3.880
3.880
3.701
3.780
37,336
-0.02(-0.53%)
Mar 20, 2024
3.510
4.270
3.360
3.800
163,268
+0.35(+10.14%)
Mar 19, 2024
3.950
3.950
3.330
3.450
279,707
-0.91(-20.87%)
Mar 18, 2024
4.210
4.500
4.170
4.360
190,658
+0.16(+3.81%)
Mar 15, 2024
4.100
4.320
4.045
4.200
108,884
+0.19(+4.74%)
Mar 14, 2024
4.000
4.060
3.950
4.010
88,848
+0.06(+1.52%)
Mar 13, 2024
3.920
3.980
3.880
3.950
41,258
-0.04(-1.00%)
Mar 12, 2024
3.880
3.990
3.810
3.990
22,498
+0.14(+3.64%)
Mar 11, 2024
3.870
3.970
3.800
3.850
24,983
-0.02(-0.39%)
Mar 08, 2024
3.780
3.999
3.705
3.865
66,721
+0.25(+6.77%)
Mar 07, 2024
3.590
3.692
3.587
3.620
7,464
-0.00(-0.14%)
Mar 06, 2024
3.551
3.660
3.551
3.625
16,585
-0.06(-1.49%)
Mar 05, 2024
3.750
3.800
3.510
3.680
38,935
-0.01(-0.27%)
Mar 04, 2024
3.720
3.850
3.690
3.690
69,325
-0.35(-8.72%)
Mar 01, 2024
3.630
4.050
3.620
4.042
26,984
+0.42(+11.67%)
Feb 29, 2024
3.600
3.770
3.520
3.620
16,660
+0.02(+0.56%)
Feb 28, 2024
3.490
3.830
3.460
3.600
49,665
-0.05(-1.37%)
Feb 27, 2024
3.330
3.750
3.320
3.650
36,319
+0.29(+8.68%)
Feb 26, 2024
3.290
3.400
3.270
3.358
21,590
-0.06(-1.80%)
Feb 23, 2024
3.220
3.448
3.210
3.420
45,185
+0.02(+0.74%)
Feb 22, 2024
3.220
3.439
3.220
3.395
44,953
+0.12(+3.82%)
Feb 21, 2024
3.360
3.380
3.270
3.270
4,333
-0.09(-2.68%)
Feb 20, 2024
3.380
3.440
3.220
3.360
35,886
+0.05(+1.51%)
Feb 16, 2024
3.340
3.570
3.240
3.310
84,187
-0.63(-15.99%)
Feb 15, 2024
3.940
4.070
3.850
3.940
61,433
+0.13(+3.41%)
Feb 14, 2024
3.740
4.000
3.730
3.810
22,894
+0.02(+0.40%)
Feb 13, 2024
3.720
3.940
3.700
3.795
6,758
+0.02(+0.66%)
Feb 12, 2024
3.670
3.960
3.650
3.770
107,664
+0.27(+7.71%)
Feb 09, 2024
3.590
3.600
3.465
3.500
21,572
-0.09(-2.51%)
Feb 08, 2024
3.590
3.623
3.590
3.590
2,370
+0.00(+0.00%)
Feb 07, 2024
3.650
3.650
3.590
3.590
3,851
-0.06(-1.64%)
Feb 06, 2024
3.690
3.780
3.650
3.650
4,218
+0.02(+0.55%)
Feb 05, 2024
3.790
3.790
3.625
3.630
9,872
-0.07(-1.89%)
Feb 02, 2024
3.790
3.790
3.607
3.700
19,040
-0.08(-2.12%)
Feb 01, 2024
3.820
3.830
3.760
3.780
28,415
-0.02(-0.53%)
Jan 31, 2024
3.930
3.930
3.800
3.800
4,775
-0.05(-1.30%)
Jan 30, 2024
3.870
4.000
3.850
3.850
2,727
-0.00(-0.13%)
Jan 29, 2024
3.810
3.990
3.800
3.855
11,317
+0.04(+1.18%)
Jan 26, 2024
3.926
3.950
3.810
3.810
14,026
-0.11(-2.80%)
Jan 25, 2024
3.900
3.970
3.812
3.920
1,874
+0.04(+1.02%)
Jan 24, 2024
3.850
3.990
3.800
3.880
8,663
+0.03(+0.78%)
Jan 23, 2024
3.833
4.250
3.833
3.850
15,690
+0.04(+1.05%)
Jan 22, 2024
3.820
3.870
3.800
3.810
24,297
-0.02(-0.52%)
Jan 19, 2024
3.830
3.890
3.830
3.830
3,564
-0.06(-1.54%)
Jan 18, 2024
4.000
4.000
3.820
3.890
4,611
-0.03(-0.77%)
Jan 17, 2024
3.900
3.980
3.820
3.920
12,880
-0.05(-1.26%)
Jan 16, 2024
4.110
4.230
3.910
3.970
30,840
-0.46(-10.38%)
Jan 12, 2024
4.220
4.500
4.160
4.430
18,596
-0.03(-0.67%)
Jan 11, 2024
4.230
4.635
4.170
4.460
15,907
-0.20(-4.29%)
Jan 10, 2024
4.620
4.660
4.415
4.660
17,277
+0.09(+1.97%)
Jan 09, 2024
4.380
4.600
4.285
4.570
7,650
+0.29(+6.65%)
Jan 08, 2024
4.610
4.618
4.130
4.285
27,528
-0.27(-6.03%)
Jan 05, 2024
4.730
4.730
4.500
4.560
10,990
+0.15(+3.40%)
Jan 04, 2024
4.400
4.500
4.400
4.410
1,590
-0.23(-4.96%)
Jan 03, 2024
4.750
4.750
4.390
4.640
17,716
-0.05(-1.16%)
Jan 02, 2024
4.530
4.700
4.460
4.694
25,434
+0.18(+3.95%)
Dec 29, 2023
4.530
4.530
4.407
4.516
21,338
+0.02(+0.51%)
Dec 28, 2023
4.530
4.530
4.460
4.493
12,607
-0.04(-0.82%)
Dec 27, 2023
4.530
4.530
4.344
4.530
37,002
+0.12(+2.72%)
Dec 26, 2023
4.520
4.530
4.410
4.410
6,676
-0.11(-2.43%)
Dec 22, 2023
4.500
4.540
4.360
4.520
12,409
+0.19(+4.39%)
Dec 21, 2023
4.190
4.550
4.190
4.330
8,047
+0.13(+3.10%)
Dec 20, 2023
4.440
4.550
4.200
4.200
35,283
-0.25(-5.62%)
Dec 19, 2023
4.190
4.450
4.150
4.450
3,579
+0.07(+1.60%)
Dec 18, 2023
4.060
4.420
3.880
4.380
19,568
+0.22(+5.29%)
Dec 15, 2023
4.350
4.350
4.100
4.160
14,781
+0.12(+2.84%)
Dec 14, 2023
4.438
4.550
4.005
4.045
25,799
-0.12(-2.76%)
Dec 13, 2023
4.350
4.350
4.160
4.160
3,318
-0.20(-4.48%)
Dec 12, 2023
4.330
4.355
4.190
4.355
3,286
-0.07(-1.69%)
Dec 11, 2023
4.440
4.500
4.430
4.430
425
-0.12(-2.64%)
Dec 08, 2023
4.550
4.550
4.550
4.550
2,685
+0.01(+0.14%)
Dec 07, 2023
4.550
4.550
4.370
4.544
8,581
+0.02(+0.52%)
Dec 06, 2023
4.490
4.520
4.460
4.520
2,784
+0.09(+2.03%)
Dec 05, 2023
4.500
4.540
4.330
4.430
7,688
-0.03(-0.67%)
Dec 04, 2023
4.325
4.487
4.325
4.460
9,067
+0.14(+3.24%)
Dec 01, 2023
4.180
4.390
4.150
4.320
4,124
+0.12(+2.86%)
Nov 30, 2023
4.000
4.250
3.930
4.200
6,520
-0.04(-0.94%)
Nov 29, 2023
3.980
4.240
3.980
4.240
5,396
-0.03(-0.70%)
Nov 28, 2023
4.230
4.320
4.070
4.270
5,061
-0.06(-1.44%)
Nov 27, 2023
4.300
4.461
4.290
4.332
9,608
+0.40(+10.24%)
Nov 24, 2023
4.180
4.180
3.929
3.930
922
-0.06(-1.58%)
Nov 22, 2023
4.100
4.100
3.880
3.993
10,960
-0.07(-1.65%)
Nov 21, 2023
4.060
4.060
4.060
4.060
1,437
+0.04(+0.92%)
Nov 20, 2023
4.020
4.090
4.000
4.023
10,381
+0.08(+2.10%)
Nov 17, 2023
3.900
3.970
3.880
3.940
1,667
-0.14(-3.37%)
Nov 16, 2023
3.760
4.078
3.760
4.078
3,257
+0.17(+4.42%)
Nov 15, 2023
4.000
4.000
3.750
3.905
8,571
+0.09(+2.33%)
Nov 14, 2023
3.800
3.970
3.650
3.816
9,133
+0.10(+2.76%)
Nov 13, 2023
3.977
4.000
3.660
3.714
4,954
+0.02(+0.64%)
Nov 10, 2023
3.910
3.910
3.600
3.690
4,158
-0.07(-1.86%)
Nov 09, 2023
3.860
3.990
3.740
3.760
2,469
-0.03(-0.79%)
Nov 08, 2023
3.990
4.040
3.790
3.790
2,804
-0.22(-5.48%)
Nov 07, 2023
3.810
4.026
3.810
4.010
1,617
+0.23(+6.22%)
Nov 06, 2023
3.780
4.000
3.775
3.775
1,390
-0.12(-3.21%)
Nov 03, 2023
3.590
3.900
3.590
3.900
1,110
+0.12(+3.05%)
Nov 02, 2023
3.570
3.940
3.570
3.785
5,954
+0.05(+1.47%)
Nov 01, 2023
3.680
3.870
3.680
3.730
6,269
-0.05(-1.37%)
Oct 31, 2023
3.650
3.890
3.650
3.782
3,556
+0.05(+1.39%)
Oct 30, 2023
3.690
3.800
3.690
3.730
8,306
+0.03(+0.81%)
Oct 27, 2023
3.650
4.010
3.650
3.700
14,748
+0.06(+1.65%)
Oct 26, 2023
3.830
3.875
3.640
3.640
8,958
-0.21(-5.45%)
Oct 25, 2023
3.700
3.870
3.680
3.850
6,537
-0.06(-1.53%)
Oct 24, 2023
3.770
3.910
3.684
3.910
5,169
+0.11(+2.89%)
Oct 23, 2023
3.560
3.800
3.560
3.800
10,754
+0.01(+0.26%)
Oct 20, 2023
3.640
3.860
3.560
3.790
7,912
+0.07(+1.88%)
Oct 19, 2023
3.680
3.728
3.620
3.720
6,785
+0.00(+0.00%)
Oct 18, 2023
3.650
3.850
3.590
3.720
7,914
+0.02(+0.54%)
Oct 17, 2023
3.810
3.840
3.675
3.700
77,299
-0.21(-5.37%)
Oct 16, 2023
3.960
4.000
3.887
3.910
5,408
-0.09(-2.25%)
Oct 13, 2023
3.860
4.010
3.860
4.000
7,213
+0.15(+3.76%)
Oct 12, 2023
3.820
3.950
3.810
3.855
8,828
-0.02(-0.39%)
Oct 11, 2023
3.810
3.870
3.810
3.870
483
-0.05(-1.28%)
Oct 10, 2023
3.894
3.995
3.810
3.920
8,392
-0.18(-4.39%)
Oct 09, 2023
4.040
4.115
3.900
4.100
4,444
-0.15(-3.53%)
Oct 06, 2023
4.100
4.255
4.100
4.250
6,076
+0.15(+3.66%)
Oct 05, 2023
4.150
4.150
4.100
4.100
4,015
-0.15(-3.53%)
Oct 04, 2023
4.140
4.350
4.030
4.250
6,836
+0.14(+3.41%)
Oct 03, 2023
4.010
4.215
4.010
4.110
14,035
+0.08(+1.99%)
Oct 02, 2023
4.200
4.262
4.030
4.030
12,603
-0.17(-4.05%)
Sep 29, 2023
4.290
4.290
4.200
4.200
2,118
-0.06(-1.41%)
Sep 28, 2023
4.070
4.300
4.000
4.260
3,033
+0.10(+2.40%)
Sep 27, 2023
4.400
4.400
4.110
4.160
6,744
-0.28(-6.31%)
Sep 26, 2023
4.480
4.535
4.340
4.440
8,870
+0.13(+3.02%)
Sep 25, 2023
4.590
4.590
4.290
4.310
25,436
-0.07(-1.60%)
Sep 22, 2023
4.200
4.447
4.150
4.380
111,623
+0.19(+4.53%)
Sep 21, 2023
4.150
4.200
4.070
4.190
63,975
+0.36(+9.40%)
Sep 20, 2023
3.780
4.010
3.780
3.830
8,349
+0.02(+0.52%)
Sep 19, 2023
3.850
3.850
3.620
3.810
8,145
-0.06(-1.55%)
Sep 18, 2023
3.710
3.890
3.710
3.870
12,161
+0.17(+4.59%)
Sep 15, 2023
3.990
3.990
3.700
3.700
12,456
-0.37(-9.09%)
Sep 14, 2023
3.850
4.070
3.845
4.070
17,735
+0.28(+7.39%)
Sep 13, 2023
3.870
3.890
3.710
3.790
10,612
+0.10(+2.71%)
Sep 12, 2023
3.460
3.690
3.460
3.690
3,977
-0.03(-0.81%)
Sep 11, 2023
3.610
3.728
3.569
3.720
3,399
+0.18(+5.08%)
Sep 08, 2023
3.740
3.740
3.520
3.540
5,542
-0.32(-8.29%)
Sep 07, 2023
3.550
4.000
3.490
3.860
19,645
+0.25(+6.93%)
Sep 06, 2023
3.750
3.796
3.600
3.610
7,274
-0.32(-8.14%)
Sep 05, 2023
3.660
3.960
3.640
3.930
11,729
+0.27(+7.38%)
Sep 01, 2023
3.770
3.930
3.652
3.660
15,926
-0.04(-1.08%)
Aug 31, 2023
3.800
3.800
3.470
3.700
198,043
+0.08(+2.21%)
Aug 30, 2023
3.490
3.620
3.490
3.620
2,819
+0.01(+0.27%)
Aug 29, 2023
3.520
3.670
3.520
3.610
2,846
-0.06(-1.63%)
Aug 28, 2023
3.370
3.670
3.080
3.670
6,462
+0.26(+7.62%)
Aug 25, 2023
3.500
3.575
3.360
3.410
46,881
-0.11(-3.12%)
Aug 24, 2023
3.610
3.641
3.500
3.520
12,645
-0.04(-1.12%)
Aug 23, 2023
3.650
3.650
3.560
3.560
1,538
-0.08(-2.33%)
Aug 22, 2023
3.610
3.830
3.520
3.645
5,430
-0.06(-1.49%)
Aug 21, 2023
3.600
3.910
3.550
3.700
10,545
+0.17(+4.82%)
Aug 18, 2023
3.500
3.590
3.500
3.530
6,123
+0.02(+0.57%)
Aug 17, 2023
3.530
3.600
3.500
3.510
8,963
-0.01(-0.28%)
Aug 16, 2023
3.650
3.730
3.520
3.520
7,586
-0.08(-2.22%)
Aug 15, 2023
3.750
3.750
3.600
3.600
29,026
-0.12(-3.23%)
Aug 14, 2023
3.760
4.050
3.710
3.720
4,661
-0.17(-4.37%)
Aug 11, 2023
3.750
3.950
3.750
3.890
9,224
+0.10(+2.64%)
Aug 10, 2023
3.860
3.870
3.750
3.790
11,341
+0.01(+0.26%)
Aug 09, 2023
3.900
3.920
3.780
3.780
4,408
-0.09(-2.33%)
Aug 08, 2023
4.033
4.033
3.820
3.870
3,901
+0.06(+1.57%)
Aug 07, 2023
3.910
3.940
3.810
3.810
6,473
-0.22(-5.46%)
Aug 04, 2023
3.900
4.100
3.820
4.030
15,201
+0.10(+2.54%)
Aug 03, 2023
3.910
3.960
3.801
3.930
9,643
+0.08(+2.08%)
Aug 02, 2023
4.010
4.010
3.840
3.850
20,233
-0.23(-5.64%)
Aug 01, 2023
4.070
4.109
4.010
4.080
8,377
-0.01(-0.24%)
Jul 31, 2023
3.930
4.230
3.930
4.090
14,016
+0.06(+1.49%)
Jul 28, 2023
3.860
4.080
3.810
4.030
17,943
+0.17(+4.40%)
Jul 27, 2023
4.250
4.250
3.625
3.860
102,364
+0.13(+3.49%)
Jul 26, 2023
3.770
3.825
3.620
3.730
12,928
+0.14(+3.90%)
Jul 25, 2023
3.830
3.830
3.500
3.590
50,506
-0.16(-4.27%)
Jul 24, 2023
3.960
3.960
3.660
3.750
42,703
-0.25(-6.25%)
Jul 21, 2023
4.050
4.050
3.990
4.000
14,204
+0.03(+0.76%)
Jul 20, 2023
4.160
4.160
3.960
3.970
13,597
-0.18(-4.34%)
Jul 19, 2023
4.050
4.190
4.010
4.150
35,720
+0.00(+0.00%)
Jul 18, 2023
4.190
4.240
4.090
4.150
6,469
-0.09(-2.12%)
Jul 17, 2023
4.140
4.240
3.967
4.240
27,365
-0.02(-0.47%)
Jul 14, 2023
4.200
4.270
4.190
4.260
3,037
+0.08(+1.91%)
Jul 13, 2023
4.170
4.330
4.170
4.180
24,816
-0.03(-0.71%)
Jul 12, 2023
4.240
4.240
4.130
4.210
14,775
+0.02(+0.48%)
Jul 11, 2023
4.210
4.310
4.030
4.190
63,241
-0.04(-0.95%)
Jul 10, 2023
4.150
4.250
4.070
4.230
16,966
+0.31(+7.91%)
Jul 07, 2023
3.795
4.100
3.762
3.920
20,103
-0.01(-0.25%)
Jul 06, 2023
3.850
3.970
3.740
3.930
58,841
+0.04(+1.03%)
Jul 05, 2023
3.950
4.065
3.755
3.890
50,460
-0.06(-1.52%)
Jul 03, 2023
4.020
4.140
3.910
3.950
57,924
-0.09(-2.23%)
Jun 30, 2023
4.130
4.210
4.000
4.040
24,349
+0.04(+1.00%)
Jun 29, 2023
4.200
4.200
4.000
4.000
43,541
-0.19(-4.53%)
Jun 28, 2023
4.120
4.236
4.001
4.190
36,163
+0.10(+2.44%)
Jun 27, 2023
4.160
4.320
3.900
4.090
54,018
-0.23(-5.32%)
Jun 26, 2023
4.250
4.350
4.110
4.320
54,466
+0.07(+1.65%)
Jun 23, 2023
4.380
4.400
4.250
4.250
67,709
-0.20(-4.49%)
Jun 22, 2023
4.570
4.590
4.390
4.450
81,330
-0.21(-4.51%)
Jun 21, 2023
4.870
4.870
4.570
4.660
98,856
-0.10(-2.10%)
Jun 20, 2023
4.680
4.760
4.596
4.760
81,456
-0.12(-2.46%)
Jun 16, 2023
4.510
5.050
4.450
4.880
400,943
+0.30(+6.55%)
Jun 15, 2023
4.230
4.650
3.978
4.580
821,111
+0.67(+17.14%)
Jun 14, 2023
4.800
4.860
3.910
3.910
5,222,668
+0.24(+6.54%)
Jun 13, 2023
3.670
3.790
3.600
3.670
376,504
+0.16(+4.56%)
Jun 12, 2023
3.380
3.700
3.380
3.510
36,268
-0.01(-0.28%)
Jun 09, 2023
3.700
3.700
3.230
3.520
59,633
-0.24(-6.38%)
Jun 08, 2023
3.900
3.900
3.700
3.760
49,198
-0.21(-5.29%)
Jun 07, 2023
3.860
3.970
3.750
3.970
79,409
+0.14(+3.66%)
Jun 06, 2023
3.900
4.010
3.760
3.830
83,868
-0.07(-1.92%)
Jun 05, 2023
4.000
4.000
3.852
3.905
64,039
-0.08(-1.88%)
Jun 02, 2023
3.990
4.090
3.620
3.980
126,364
+0.13(+3.38%)
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.