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
Acumen Pharmaceuticals Inc
(NQ:
ABOS
)
2.650
+0.030 (+1.15%)
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 31, 2023
5.050
5.050
4.770
4.930
64,974
-0.01(-0.20%)
May 30, 2023
4.870
5.100
4.712
4.940
86,094
+0.13(+2.70%)
May 26, 2023
4.880
4.980
4.697
4.810
82,089
-0.04(-0.82%)
May 25, 2023
5.230
5.230
4.744
4.850
147,663
-0.40(-7.62%)
May 24, 2023
5.170
5.453
5.050
5.250
127,322
+0.05(+0.96%)
May 23, 2023
5.310
5.700
5.190
5.200
228,836
-0.11(-2.07%)
May 22, 2023
5.870
5.878
5.040
5.310
663,820
-0.65(-10.91%)
May 19, 2023
5.610
5.970
5.520
5.960
112,050
+0.37(+6.62%)
May 18, 2023
5.690
5.710
5.260
5.590
150,579
+0.14(+2.57%)
May 17, 2023
5.570
5.770
5.380
5.450
97,698
-0.16(-2.85%)
May 16, 2023
6.030
6.030
5.365
5.610
178,996
-0.59(-9.52%)
May 15, 2023
5.540
6.200
5.150
6.200
257,258
+0.60(+10.71%)
May 12, 2023
5.800
5.930
5.476
5.600
136,698
-0.13(-2.27%)
May 11, 2023
6.590
6.590
5.480
5.730
317,795
-0.86(-13.05%)
May 10, 2023
5.750
6.670
5.480
6.590
410,750
+0.86(+15.01%)
May 09, 2023
5.020
5.840
4.840
5.730
517,213
+0.88(+18.14%)
May 08, 2023
5.310
5.310
4.390
4.850
503,568
-0.44(-8.32%)
May 05, 2023
4.070
5.340
4.070
5.290
1,355,389
+1.24(+30.62%)
May 04, 2023
3.950
4.240
3.910
4.050
244,254
+0.07(+1.76%)
May 03, 2023
3.890
4.650
3.890
3.980
992,303
+0.28(+7.57%)
May 02, 2023
3.910
4.000
3.580
3.700
54,259
-0.24(-6.09%)
May 01, 2023
3.860
4.025
3.790
3.940
40,284
+0.08(+2.07%)
Apr 28, 2023
3.820
4.035
3.820
3.860
59,414
+0.04(+1.05%)
Apr 27, 2023
3.720
3.850
3.552
3.820
18,093
+0.06(+1.60%)
Apr 26, 2023
3.670
3.780
3.600
3.760
46,208
+0.10(+2.73%)
Apr 25, 2023
3.730
3.730
3.600
3.660
42,582
-0.12(-3.17%)
Apr 24, 2023
3.960
4.015
3.610
3.780
75,427
-0.22(-5.50%)
Apr 21, 2023
4.100
4.190
3.910
4.000
96,326
+0.00(+0.00%)
Apr 20, 2023
3.980
4.000
3.925
4.000
19,198
+0.00(+0.00%)
Apr 19, 2023
3.530
4.030
3.530
4.000
112,061
+0.41(+11.42%)
Apr 18, 2023
3.700
3.769
3.520
3.590
256,401
-0.06(-1.64%)
Apr 17, 2023
3.750
3.890
3.575
3.650
156,827
-0.09(-2.41%)
Apr 14, 2023
3.880
3.910
3.720
3.740
75,683
-0.14(-3.61%)
Apr 13, 2023
3.840
4.190
3.760
3.880
97,280
+0.03(+0.78%)
Apr 12, 2023
3.790
3.990
3.700
3.850
72,249
+0.08(+2.12%)
Apr 11, 2023
3.800
3.850
3.750
3.770
135,301
-0.06(-1.57%)
Apr 10, 2023
3.770
3.925
3.700
3.830
269,752
+0.06(+1.59%)
Apr 06, 2023
3.860
3.970
3.700
3.770
192,988
-0.05(-1.31%)
Apr 05, 2023
3.880
3.990
3.800
3.820
91,254
-0.02(-0.52%)
Apr 04, 2023
4.310
4.310
3.690
3.840
439,659
-0.47(-10.90%)
Apr 03, 2023
4.130
4.450
4.050
4.310
81,962
+0.25(+6.16%)
Mar 31, 2023
4.070
4.240
3.960
4.060
91,554
-0.02(-0.49%)
Mar 30, 2023
4.070
4.130
3.860
4.080
44,469
+0.01(+0.25%)
Mar 29, 2023
4.070
4.200
3.855
4.070
85,942
+0.06(+1.50%)
Mar 28, 2023
4.250
4.500
3.940
4.010
39,387
-0.20(-4.75%)
Mar 27, 2023
4.210
4.250
3.800
4.210
107,915
+0.29(+7.40%)
Mar 24, 2023
4.050
4.050
3.829
3.920
53,999
-0.06(-1.51%)
Mar 23, 2023
4.130
4.260
3.840
3.980
64,388
-0.10(-2.45%)
Mar 22, 2023
3.960
4.190
3.895
4.080
53,524
+0.20(+5.15%)
Mar 21, 2023
3.780
4.050
3.780
3.880
91,289
+0.13(+3.47%)
Mar 20, 2023
3.860
3.989
3.740
3.750
102,252
-0.12(-3.10%)
Mar 17, 2023
4.090
4.090
3.850
3.870
127,467
-0.14(-3.49%)
Mar 16, 2023
4.100
4.155
3.780
4.010
197,417
-0.10(-2.43%)
Mar 15, 2023
4.300
4.460
4.110
4.110
145,358
-0.21(-4.86%)
Mar 14, 2023
4.420
4.480
4.250
4.320
229,622
-0.02(-0.46%)
Mar 13, 2023
4.510
4.635
4.300
4.340
191,555
-0.22(-4.82%)
Mar 10, 2023
5.200
5.200
4.510
4.560
110,505
-0.72(-13.64%)
Mar 09, 2023
5.540
5.652
5.180
5.280
105,958
-0.24(-4.35%)
Mar 08, 2023
5.450
5.670
5.310
5.520
58,266
+0.06(+1.10%)
Mar 07, 2023
5.380
5.650
5.330
5.460
42,746
+0.06(+1.11%)
Mar 06, 2023
5.180
5.735
5.145
5.400
56,137
+0.17(+3.25%)
Mar 03, 2023
5.120
5.340
5.030
5.230
29,308
+0.11(+2.15%)
Mar 02, 2023
5.200
5.320
5.050
5.120
51,341
-0.12(-2.29%)
Mar 01, 2023
5.290
5.325
5.080
5.240
37,559
-0.03(-0.57%)
Feb 28, 2023
5.250
5.390
5.180
5.270
32,203
+0.03(+0.57%)
Feb 27, 2023
5.250
5.476
5.240
5.240
58,916
+0.00(+0.00%)
Feb 24, 2023
5.220
5.550
5.220
5.240
27,890
-0.04(-0.76%)
Feb 23, 2023
5.280
5.420
5.260
5.280
34,315
-0.03(-0.56%)
Feb 22, 2023
5.260
5.600
5.100
5.310
39,507
+0.01(+0.19%)
Feb 21, 2023
5.450
5.450
5.270
5.300
54,406
-0.21(-3.81%)
Feb 17, 2023
5.520
5.969
5.460
5.510
33,241
+0.00(+0.00%)
Feb 16, 2023
5.620
5.880
5.405
5.510
95,399
-0.11(-1.96%)
Feb 15, 2023
5.470
5.775
5.390
5.620
53,504
+0.15(+2.74%)
Feb 14, 2023
5.510
5.750
5.440
5.470
129,714
-0.04(-0.73%)
Feb 13, 2023
5.760
5.906
5.360
5.510
65,133
-0.19(-3.33%)
Feb 10, 2023
5.810
5.970
5.660
5.700
102,971
-0.12(-2.06%)
Feb 09, 2023
5.970
5.970
5.810
5.820
24,224
-0.13(-2.18%)
Feb 08, 2023
5.860
6.070
5.860
5.950
137,290
+0.09(+1.54%)
Feb 07, 2023
5.960
6.022
5.850
5.860
36,903
-0.12(-2.01%)
Feb 06, 2023
5.790
6.110
5.750
5.980
121,662
+0.23(+4.00%)
Feb 03, 2023
5.870
5.980
5.650
5.750
81,698
-0.19(-3.20%)
Feb 02, 2023
6.500
6.500
5.830
5.940
143,946
-0.71(-10.68%)
Feb 01, 2023
6.760
6.835
6.360
6.650
152,626
+0.08(+1.22%)
Jan 31, 2023
5.390
6.662
5.385
6.570
364,579
+1.24(+23.26%)
Jan 30, 2023
5.470
5.585
5.300
5.330
50,421
-0.12(-2.20%)
Jan 27, 2023
5.450
5.810
5.300
5.450
58,633
-0.07(-1.27%)
Jan 26, 2023
5.920
5.990
5.430
5.520
71,319
-0.35(-5.96%)
Jan 25, 2023
5.940
6.180
5.835
5.870
47,767
+0.00(+0.00%)
Jan 24, 2023
5.810
6.320
5.810
5.870
86,493
+0.04(+0.69%)
Jan 23, 2023
5.800
6.080
5.660
5.830
52,535
+0.11(+1.92%)
Jan 20, 2023
6.020
6.020
5.440
5.720
52,810
+0.15(+2.69%)
Jan 19, 2023
5.800
6.604
5.570
5.570
35,173
-0.33(-5.59%)
Jan 18, 2023
6.140
6.260
5.747
5.900
81,764
-0.21(-3.44%)
Jan 17, 2023
6.230
6.298
5.991
6.110
73,821
-0.13(-2.08%)
Jan 13, 2023
5.870
6.240
5.870
6.240
43,598
+0.24(+4.00%)
Jan 12, 2023
5.660
6.000
5.500
6.000
24,824
+0.31(+5.45%)
Jan 11, 2023
5.610
5.720
5.330
5.690
23,022
+0.11(+1.97%)
Jan 10, 2023
5.470
5.620
5.430
5.580
53,740
+0.13(+2.39%)
Jan 09, 2023
5.360
5.635
5.210
5.450
48,770
+0.21(+4.01%)
Jan 06, 2023
5.720
5.800
5.190
5.240
89,987
-0.49(-8.55%)
Jan 05, 2023
5.510
5.770
5.410
5.730
77,369
+0.27(+4.95%)
Jan 04, 2023
5.190
5.570
5.190
5.460
42,570
+0.20(+3.80%)
Jan 03, 2023
5.130
5.630
5.020
5.260
72,342
-0.14(-2.59%)
Dec 30, 2022
5.240
5.410
5.121
5.400
42,105
+0.03(+0.56%)
Dec 29, 2022
4.800
5.467
4.730
5.370
55,337
+0.56(+11.64%)
Dec 28, 2022
4.980
5.070
4.580
4.810
98,242
-0.26(-5.13%)
Dec 27, 2022
5.280
5.280
4.960
5.070
59,907
-0.14(-2.69%)
Dec 23, 2022
5.540
5.660
4.930
5.210
96,007
-0.35(-6.29%)
Dec 22, 2022
5.190
5.600
5.190
5.560
88,161
+0.34(+6.51%)
Dec 21, 2022
5.800
5.800
5.200
5.220
83,253
-0.59(-10.15%)
Dec 20, 2022
5.500
5.900
5.490
5.810
109,364
+0.24(+4.31%)
Dec 19, 2022
5.680
5.680
5.210
5.570
87,496
-0.15(-2.62%)
Dec 16, 2022
5.340
5.740
5.180
5.720
154,003
+0.45(+8.54%)
Dec 15, 2022
5.660
5.775
5.250
5.270
97,704
-0.49(-8.51%)
Dec 14, 2022
5.870
5.870
5.650
5.760
73,060
-0.07(-1.20%)
Dec 13, 2022
5.630
5.990
5.550
5.830
84,060
+0.30(+5.42%)
Dec 12, 2022
6.180
6.180
5.500
5.530
82,855
-0.59(-9.64%)
Dec 09, 2022
5.720
6.170
5.670
6.120
108,118
+0.40(+6.99%)
Dec 08, 2022
5.350
5.750
5.180
5.720
90,883
+0.39(+7.32%)
Dec 07, 2022
5.410
5.410
5.280
5.330
144,347
-0.05(-0.93%)
Dec 06, 2022
5.580
5.620
5.300
5.380
158,858
-0.22(-3.93%)
Dec 05, 2022
5.600
5.690
5.560
5.600
227,956
+0.00(+0.00%)
Dec 02, 2022
5.760
5.760
5.570
5.600
188,033
-0.22(-3.78%)
Dec 01, 2022
5.720
6.000
5.670
5.820
147,007
+0.14(+2.46%)
Nov 30, 2022
5.830
5.880
5.590
5.680
191,425
-0.16(-2.74%)
Nov 29, 2022
6.310
6.310
5.750
5.840
120,779
-0.48(-7.59%)
Nov 28, 2022
6.190
6.615
5.930
6.320
137,803
+0.13(+2.10%)
Nov 25, 2022
6.480
6.480
6.000
6.190
30,928
-0.17(-2.67%)
Nov 23, 2022
6.330
6.420
6.080
6.360
103,310
+0.05(+0.79%)
Nov 22, 2022
6.380
6.380
5.860
6.310
100,864
-0.04(-0.63%)
Nov 21, 2022
6.110
6.390
6.051
6.350
78,488
+0.27(+4.44%)
Nov 18, 2022
6.670
6.670
5.960
6.080
61,124
-0.43(-6.61%)
Nov 17, 2022
6.090
6.510
6.075
6.510
157,192
+0.36(+5.85%)
Nov 16, 2022
6.370
6.510
5.870
6.150
142,441
-0.30(-4.65%)
Nov 15, 2022
6.170
7.120
6.170
6.450
283,088
+0.31(+5.05%)
Nov 14, 2022
6.000
6.500
5.660
6.140
243,322
-0.66(-9.71%)
Nov 11, 2022
6.540
6.915
6.395
6.800
97,665
+0.32(+4.94%)
Nov 10, 2022
6.440
6.590
6.310
6.480
123,616
+0.27(+4.35%)
Nov 09, 2022
6.630
6.810
6.210
6.210
83,146
-0.50(-7.45%)
Nov 08, 2022
6.480
7.000
6.420
6.710
107,504
+0.23(+3.55%)
Nov 07, 2022
6.330
6.700
6.160
6.480
77,851
+0.12(+1.89%)
Nov 04, 2022
6.890
6.890
6.290
6.360
102,932
-0.41(-6.06%)
Nov 03, 2022
6.840
7.050
6.550
6.770
143,505
-0.12(-1.74%)
Nov 02, 2022
7.000
7.070
6.790
6.890
187,956
+0.02(+0.29%)
Nov 01, 2022
7.240
7.240
6.780
6.870
202,350
-0.05(-0.72%)
Oct 31, 2022
7.120
7.450
6.820
6.920
261,471
-0.24(-3.35%)
Oct 28, 2022
7.150
7.455
7.010
7.160
247,436
+0.09(+1.27%)
Oct 27, 2022
7.570
7.570
7.010
7.070
155,268
-0.38(-5.10%)
Oct 26, 2022
7.550
7.900
7.425
7.450
166,646
+0.18(+2.48%)
Oct 25, 2022
7.510
7.680
7.210
7.270
106,802
-0.33(-4.34%)
Oct 24, 2022
7.750
8.036
7.300
7.600
272,035
-0.04(-0.52%)
Oct 21, 2022
7.320
7.790
7.150
7.640
69,708
+0.20(+2.69%)
Oct 20, 2022
7.320
7.680
7.320
7.440
76,931
-0.01(-0.13%)
Oct 19, 2022
7.990
8.200
7.330
7.450
144,622
-0.59(-7.34%)
Oct 18, 2022
8.030
8.240
7.894
8.040
113,540
+0.07(+0.88%)
Oct 17, 2022
7.990
8.300
7.920
7.970
270,815
+0.06(+0.76%)
Oct 14, 2022
8.000
8.320
7.820
7.910
203,753
-0.23(-2.83%)
Oct 13, 2022
8.270
8.410
7.950
8.140
224,259
+0.04(+0.49%)
Oct 12, 2022
9.050
9.290
8.030
8.100
472,843
-0.90(-10.00%)
Oct 11, 2022
9.770
9.770
8.850
9.000
454,614
-0.45(-4.76%)
Oct 10, 2022
9.900
10.05
9.360
9.450
336,427
-0.37(-3.77%)
Oct 07, 2022
10.07
10.21
9.810
9.820
261,135
-0.25(-2.48%)
Oct 06, 2022
10.01
10.68
9.670
10.07
436,633
-0.10(-0.98%)
Oct 05, 2022
10.32
10.39
9.820
10.17
1,019,891
+0.62(+6.49%)
Oct 04, 2022
9.290
10.02
9.290
9.550
522,708
+0.10(+1.06%)
Oct 03, 2022
9.990
10.20
9.110
9.450
1,027,136
-0.58(-5.78%)
Sep 30, 2022
10.64
10.97
9.780
10.03
2,858,633
-0.45(-4.29%)
Sep 29, 2022
8.540
10.65
8.510
10.48
10,258,442
+0.90(+9.39%)
Sep 28, 2022
8.100
10.23
7.280
9.580
65,210,144
+4.88(+103.83%)
Sep 27, 2022
4.440
4.710
4.440
4.700
64,010
+0.26(+5.86%)
Sep 26, 2022
4.560
4.600
4.090
4.440
35,454
-0.19(-4.10%)
Sep 23, 2022
4.580
4.800
4.450
4.630
45,727
-0.12(-2.53%)
Sep 22, 2022
4.800
5.080
4.585
4.750
28,138
-0.02(-0.42%)
Sep 21, 2022
4.890
4.930
4.670
4.770
29,483
-0.17(-3.44%)
Sep 20, 2022
4.810
5.240
4.810
4.940
29,629
-0.30(-5.73%)
Sep 19, 2022
5.360
5.360
4.920
5.240
55,262
-0.25(-4.55%)
Sep 16, 2022
6.130
6.355
5.470
5.490
175,353
-0.69(-11.17%)
Sep 15, 2022
6.000
6.410
5.975
6.180
59,792
+0.27(+4.57%)
Sep 14, 2022
6.060
6.230
5.785
5.910
16,988
-0.14(-2.31%)
Sep 13, 2022
6.170
6.330
5.810
6.050
20,255
-0.18(-2.89%)
Sep 12, 2022
6.860
6.890
6.170
6.230
56,468
-0.51(-7.57%)
Sep 09, 2022
6.690
6.792
6.550
6.740
103,857
+0.19(+2.90%)
Sep 08, 2022
6.550
6.730
6.310
6.550
82,540
+0.02(+0.31%)
Sep 07, 2022
6.110
6.550
5.905
6.530
25,455
+0.45(+7.40%)
Sep 06, 2022
5.750
6.230
5.750
6.080
48,654
+0.31(+5.37%)
Sep 02, 2022
6.220
6.389
5.600
5.770
24,364
-0.32(-5.25%)
Sep 01, 2022
5.620
6.270
5.580
6.090
28,686
+0.40(+7.03%)
Aug 31, 2022
5.410
5.850
5.370
5.690
22,752
+0.44(+8.38%)
Aug 30, 2022
5.340
5.400
5.230
5.250
20,462
+0.00(+0.00%)
Aug 29, 2022
5.510
5.520
5.230
5.250
10,728
-0.24(-4.37%)
Aug 26, 2022
5.673
5.815
5.265
5.490
25,001
-0.04(-0.72%)
Aug 25, 2022
5.400
5.605
5.400
5.530
14,073
+0.06(+1.10%)
Aug 24, 2022
5.130
5.570
5.120
5.470
31,038
+0.43(+8.53%)
Aug 23, 2022
5.070
5.170
5.030
5.040
7,024
+0.03(+0.60%)
Aug 22, 2022
4.820
5.390
4.800
5.010
22,421
+0.23(+4.81%)
Aug 19, 2022
5.070
5.350
4.730
4.780
33,689
-0.44(-8.43%)
Aug 18, 2022
5.570
5.720
5.000
5.220
63,084
-0.30(-5.43%)
Aug 17, 2022
5.500
5.980
5.500
5.520
36,897
-0.13(-2.30%)
Aug 16, 2022
5.260
5.690
5.260
5.650
50,213
+0.24(+4.44%)
Aug 15, 2022
5.410
5.510
5.310
5.410
19,169
+0.01(+0.19%)
Aug 12, 2022
5.330
5.505
5.250
5.400
22,529
+0.11(+2.08%)
Aug 11, 2022
5.310
5.450
5.150
5.290
34,848
-0.02(-0.38%)
Aug 10, 2022
5.190
5.490
4.910
5.310
62,586
+0.22(+4.32%)
Aug 09, 2022
5.350
5.350
5.000
5.090
28,926
-0.18(-3.42%)
Aug 08, 2022
5.300
5.558
5.050
5.270
33,814
+0.05(+0.96%)
Aug 05, 2022
5.125
5.438
5.010
5.220
36,464
+0.17(+3.37%)
Aug 04, 2022
4.532
5.335
4.532
5.050
21,686
+0.07(+1.41%)
Aug 03, 2022
5.580
5.580
4.930
4.980
38,013
+0.00(+0.00%)
Aug 02, 2022
4.930
5.190
4.700
4.980
62,666
-0.02(-0.40%)
Aug 01, 2022
5.440
5.450
4.930
5.000
70,225
-0.44(-8.09%)
Jul 29, 2022
5.470
5.805
5.390
5.440
27,099
-0.09(-1.63%)
Jul 28, 2022
5.750
5.970
5.460
5.530
26,219
-0.26(-4.49%)
Jul 27, 2022
5.530
5.840
5.370
5.790
27,258
+0.27(+4.89%)
Jul 26, 2022
5.160
5.680
5.050
5.520
43,489
+0.25(+4.74%)
Jul 25, 2022
6.280
6.280
5.030
5.270
71,454
-1.01(-16.08%)
Jul 22, 2022
6.210
6.490
6.120
6.280
38,906
+0.12(+1.95%)
Jul 21, 2022
5.830
6.170
5.786
6.160
20,340
+0.34(+5.84%)
Jul 20, 2022
6.080
6.450
5.680
5.820
53,717
-0.24(-3.96%)
Jul 19, 2022
5.950
6.170
5.830
6.060
37,350
+0.19(+3.24%)
Jul 18, 2022
6.360
6.380
5.758
5.870
53,693
-0.42(-6.68%)
Jul 15, 2022
6.470
6.770
6.220
6.290
201,744
+0.03(+0.48%)
Jul 14, 2022
5.850
6.370
5.850
6.260
60,748
+0.37(+6.28%)
Jul 13, 2022
5.780
5.921
5.711
5.890
33,675
-0.02(-0.34%)
Jul 12, 2022
5.900
6.005
5.604
5.910
64,005
-0.07(-1.17%)
Jul 11, 2022
5.850
6.280
5.705
5.980
83,191
-0.01(-0.17%)
Jul 08, 2022
5.910
6.030
5.720
5.990
43,134
-0.01(-0.17%)
Jul 07, 2022
5.500
6.070
5.496
6.000
122,431
+0.50(+9.09%)
Jul 06, 2022
4.750
5.500
4.659
5.500
115,605
+0.75(+15.79%)
Jul 05, 2022
4.650
4.933
4.550
4.750
128,159
+0.04(+0.85%)
Jul 01, 2022
4.710
5.022
4.401
4.710
114,081
+0.01(+0.21%)
Jun 30, 2022
4.920
5.030
4.620
4.700
225,872
-0.18(-3.69%)
Jun 29, 2022
4.400
5.025
4.340
4.880
239,721
+0.49(+11.16%)
Jun 28, 2022
4.090
4.460
3.960
4.390
158,369
+0.29(+7.07%)
Jun 27, 2022
3.780
4.160
3.640
4.100
286,497
+0.35(+9.33%)
Jun 24, 2022
3.710
3.920
3.440
3.750
3,362,110
+0.06(+1.63%)
Jun 23, 2022
3.450
3.690
3.440
3.690
224,094
+0.23(+6.65%)
Jun 22, 2022
3.320
3.690
3.310
3.460
320,120
+0.10(+2.98%)
Jun 21, 2022
3.340
3.480
3.310
3.360
300,873
+0.06(+1.82%)
Jun 17, 2022
3.240
3.480
3.190
3.300
252,055
+0.11(+3.45%)
Jun 16, 2022
3.510
3.520
3.165
3.190
275,896
-0.40(-11.14%)
Jun 15, 2022
3.610
3.670
3.530
3.590
209,608
+0.03(+0.84%)
Jun 14, 2022
3.660
3.670
3.490
3.560
72,443
-0.09(-2.47%)
Jun 13, 2022
3.740
3.740
3.530
3.650
109,225
-0.19(-4.95%)
Jun 10, 2022
3.770
3.910
3.660
3.840
175,741
-0.03(-0.78%)
Jun 09, 2022
3.940
4.020
3.500
3.870
212,062
-0.07(-1.78%)
Jun 08, 2022
3.930
4.060
3.860
3.940
108,115
-0.05(-1.25%)
Jun 07, 2022
3.640
4.040
3.610
3.990
307,092
+0.30(+8.13%)
Jun 06, 2022
3.740
3.840
3.670
3.690
166,233
+0.01(+0.27%)
Jun 03, 2022
3.550
3.815
3.490
3.680
138,116
+0.15(+4.25%)
Jun 02, 2022
3.280
3.620
3.250
3.530
116,804
+0.26(+7.95%)
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.