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
Avalo Therapeutics Inc
(NQ:
AVTX
)
11.69
-0.06 (-0.55%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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
2.890
3.090
2.830
2.870
6,437
+0.00(+0.00%)
May 30, 2023
3.010
3.010
2.820
2.870
11,863
-0.16(-5.28%)
May 26, 2023
2.650
3.130
2.650
3.030
32,685
+0.38(+14.34%)
May 25, 2023
2.890
2.980
2.650
2.650
11,640
-0.24(-8.30%)
May 24, 2023
2.950
3.020
2.890
2.890
13,137
-0.14(-4.62%)
May 23, 2023
3.000
3.170
2.900
3.030
22,242
+0.03(+1.00%)
May 22, 2023
3.400
3.750
2.905
3.000
114,345
-0.40(-11.76%)
May 19, 2023
3.240
3.860
3.240
3.400
519,420
+0.11(+3.34%)
May 18, 2023
2.910
3.500
2.786
3.290
701,580
+0.50(+17.92%)
May 17, 2023
2.760
2.850
2.760
2.790
10,414
+0.03(+1.09%)
May 16, 2023
2.850
2.850
2.750
2.760
5,764
+0.01(+0.36%)
May 15, 2023
2.450
2.800
2.450
2.750
24,779
+0.29(+11.79%)
May 12, 2023
2.530
2.540
2.450
2.460
6,043
+0.06(+2.50%)
May 11, 2023
2.440
2.710
2.380
2.400
24,036
-0.06(-2.64%)
May 10, 2023
2.510
2.570
2.440
2.465
10,150
-0.12(-4.83%)
May 09, 2023
2.600
2.620
2.512
2.590
3,657
-0.05(-1.89%)
May 08, 2023
2.510
2.700
2.510
2.640
19,114
+0.04(+1.54%)
May 05, 2023
2.740
3.005
2.580
2.600
25,124
-0.22(-7.80%)
May 04, 2023
2.980
3.098
2.500
2.820
63,052
-0.16(-5.37%)
May 03, 2023
3.100
3.123
2.970
2.980
33,651
-0.12(-3.87%)
May 02, 2023
3.110
3.135
2.886
3.100
43,886
+0.02(+0.65%)
May 01, 2023
2.960
3.110
2.880
3.080
51,173
+0.17(+5.84%)
Apr 28, 2023
2.910
3.120
2.910
2.910
28,389
+0.09(+3.19%)
Apr 27, 2023
3.010
3.010
2.820
2.820
8,259
-0.20(-6.62%)
Apr 26, 2023
3.030
3.100
2.970
3.020
51,784
+0.05(+1.68%)
Apr 25, 2023
3.140
3.140
2.948
2.970
14,843
-0.12(-3.88%)
Apr 24, 2023
3.000
3.150
2.930
3.090
21,989
+0.19(+6.37%)
Apr 21, 2023
3.000
3.150
2.880
2.905
27,723
-0.06(-2.04%)
Apr 20, 2023
2.910
3.180
2.910
2.965
25,250
+0.03(+0.91%)
Apr 19, 2023
2.870
3.060
2.690
2.939
18,105
+0.12(+4.21%)
Apr 18, 2023
3.020
3.020
2.810
2.820
96,922
-0.18(-6.00%)
Apr 17, 2023
2.600
3.100
2.600
3.000
37,163
+0.40(+15.38%)
Apr 14, 2023
2.590
2.770
2.590
2.600
9,526
+0.02(+0.78%)
Apr 13, 2023
2.810
2.810
2.500
2.580
21,979
-0.17(-6.18%)
Apr 12, 2023
3.210
3.258
2.670
2.750
46,438
-0.35(-11.29%)
Apr 11, 2023
2.380
3.270
2.380
3.100
183,582
+0.72(+30.25%)
Apr 10, 2023
1.890
2.650
1.810
2.380
215,272
+0.56(+30.77%)
Apr 06, 2023
1.870
1.880
1.820
1.820
10,955
-0.02(-1.09%)
Apr 05, 2023
1.750
1.890
1.750
1.840
93,337
+0.02(+1.10%)
Apr 04, 2023
1.800
1.890
1.800
1.820
6,255
+0.02(+1.11%)
Apr 03, 2023
1.850
1.850
1.705
1.800
74,598
+0.05(+2.86%)
Mar 31, 2023
1.800
1.890
1.750
1.750
16,361
+0.00(+0.00%)
Mar 30, 2023
1.700
1.750
1.625
1.750
5,568
+0.14(+8.70%)
Mar 29, 2023
1.740
1.930
1.410
1.610
50,275
-0.13(-7.47%)
Mar 28, 2023
1.740
1.820
1.740
1.740
20,867
+0.00(+0.00%)
Mar 27, 2023
1.850
1.850
1.670
1.740
11,208
-0.07(-3.87%)
Mar 24, 2023
1.810
1.849
1.800
1.810
6,809
-0.04(-2.16%)
Mar 23, 2023
2.080
2.080
1.810
1.850
48,985
-0.16(-7.96%)
Mar 22, 2023
2.170
2.170
2.010
2.010
10,688
-0.16(-7.37%)
Mar 21, 2023
2.070
2.200
2.070
2.170
14,582
+0.01(+0.46%)
Mar 20, 2023
2.180
2.210
2.150
2.160
12,062
-0.04(-1.82%)
Mar 17, 2023
2.560
2.593
2.170
2.200
26,738
-0.34(-13.39%)
Mar 16, 2023
2.410
2.540
2.410
2.540
5,353
+0.04(+1.40%)
Mar 15, 2023
2.500
2.530
2.285
2.505
25,461
+0.00(+0.20%)
Mar 14, 2023
2.280
2.510
2.280
2.500
17,664
+0.11(+4.60%)
Mar 13, 2023
2.370
2.500
2.142
2.390
23,524
-0.07(-2.85%)
Mar 10, 2023
2.460
2.540
2.410
2.460
9,352
+0.04(+1.65%)
Mar 09, 2023
2.500
2.700
2.221
2.420
27,058
-0.05(-2.02%)
Mar 08, 2023
2.470
2.490
2.470
2.470
2,952
-0.01(-0.40%)
Mar 07, 2023
2.480
2.500
2.450
2.480
10,013
+0.04(+1.64%)
Mar 06, 2023
2.599
2.658
2.380
2.440
19,528
-0.15(-5.79%)
Mar 03, 2023
2.590
2.800
2.590
2.590
6,520
+0.14(+5.71%)
Mar 02, 2023
2.610
2.668
2.430
2.450
12,438
-0.25(-9.26%)
Mar 01, 2023
2.520
2.775
2.520
2.700
3,036
+0.18(+7.14%)
Feb 28, 2023
2.640
2.909
2.500
2.520
10,643
-0.09(-3.45%)
Feb 27, 2023
2.950
2.950
2.600
2.610
17,075
-0.26(-9.06%)
Feb 24, 2023
2.940
2.960
2.770
2.870
11,667
-0.18(-5.90%)
Feb 23, 2023
3.050
3.100
3.010
3.050
6,163
+0.03(+0.99%)
Feb 22, 2023
3.220
3.220
3.000
3.020
13,380
-0.23(-7.08%)
Feb 21, 2023
3.150
3.260
3.150
3.250
3,159
+0.14(+4.50%)
Feb 17, 2023
2.900
3.250
2.900
3.110
15,522
+0.17(+5.78%)
Feb 16, 2023
2.990
2.990
2.940
2.940
5,426
-0.02(-0.68%)
Feb 15, 2023
2.940
3.300
2.940
2.960
59,829
-0.03(-1.00%)
Feb 14, 2023
3.000
3.000
2.935
2.990
4,498
+0.01(+0.34%)
Feb 13, 2023
3.050
3.110
2.865
2.980
17,826
-0.16(-5.10%)
Feb 10, 2023
3.300
3.340
3.000
3.140
24,215
-0.06(-1.88%)
Feb 09, 2023
3.170
3.445
3.150
3.200
7,071
+0.00(+0.00%)
Feb 08, 2023
3.370
3.440
3.138
3.200
35,378
-0.26(-7.51%)
Feb 07, 2023
3.530
3.820
3.310
3.460
63,696
-0.03(-0.86%)
Feb 06, 2023
3.910
3.910
3.070
3.490
100,319
-0.40(-10.28%)
Feb 03, 2023
3.440
4.025
3.430
3.890
45,783
-0.09(-2.26%)
Feb 02, 2023
4.020
4.020
3.880
3.980
31,276
+0.08(+2.05%)
Feb 01, 2023
3.960
4.016
3.880
3.900
3,815
-0.04(-1.14%)
Jan 31, 2023
3.850
4.090
3.850
3.945
5,392
+0.04(+1.15%)
Jan 30, 2023
3.920
3.973
3.870
3.900
4,698
-0.10(-2.50%)
Jan 27, 2023
3.950
4.160
3.900
4.000
10,759
-0.03(-0.74%)
Jan 26, 2023
3.907
4.095
3.907
4.030
6,075
+0.11(+2.81%)
Jan 25, 2023
3.920
3.939
3.850
3.920
5,564
-0.01(-0.15%)
Jan 24, 2023
3.960
3.991
3.870
3.926
11,800
+0.06(+1.45%)
Jan 23, 2023
4.900
4.900
3.821
3.870
86,178
-1.03(-21.02%)
Jan 20, 2023
5.116
5.116
4.900
4.900
3,484
-0.02(-0.41%)
Jan 19, 2023
4.920
4.920
4.920
4.920
15,884
-0.08(-1.60%)
Jan 18, 2023
5.020
5.400
4.910
5.000
51,733
-0.00(-0.00%)
Jan 17, 2023
4.900
5.043
4.900
5.000
9,370
+0.14(+2.88%)
Jan 13, 2023
4.950
4.960
4.860
4.860
1,319
-0.12(-2.41%)
Jan 12, 2023
4.900
5.000
4.900
4.980
2,740
-0.02(-0.40%)
Jan 11, 2023
4.876
5.000
4.850
5.000
3,262
+0.14(+2.88%)
Jan 10, 2023
4.900
4.900
4.860
4.860
2,456
-0.08(-1.62%)
Jan 09, 2023
4.980
5.000
4.800
4.940
3,883
-0.02(-0.40%)
Jan 06, 2023
5.000
5.030
4.900
4.960
9,934
-0.05(-1.10%)
Jan 05, 2023
5.103
5.240
4.800
5.015
22,109
-0.12(-2.43%)
Jan 04, 2023
5.050
5.140
5.010
5.140
4,017
+0.13(+2.59%)
Jan 03, 2023
5.060
5.100
5.010
5.010
3,431
-0.03(-0.60%)
Dec 30, 2022
4.960
5.100
4.850
5.040
16,849
-0.01(-0.29%)
Dec 29, 2022
5.030
5.090
5.010
5.055
14,045
-0.08(-1.65%)
Dec 28, 2022
5.020
5.180
4.798
5.140
32,506
+0.07(+1.48%)
Dec 27, 2022
5.033
5.280
5.010
5.065
4,702
+0.06(+1.10%)
Dec 23, 2022
5.047
5.078
5.010
5.010
7,902
-0.03(-0.60%)
Dec 22, 2022
5.070
5.070
5.010
5.040
4,003
+0.03(+0.60%)
Dec 21, 2022
5.600
5.600
4.440
5.010
36,478
-0.67(-11.80%)
Dec 20, 2022
5.580
5.708
5.500
5.680
1,717
+0.10(+1.88%)
Dec 19, 2022
5.700
5.700
5.500
5.575
4,196
-0.14(-2.53%)
Dec 16, 2022
5.880
5.880
5.600
5.720
7,171
-0.11(-1.89%)
Dec 15, 2022
5.955
6.087
5.624
5.830
4,890
+0.05(+0.87%)
Dec 14, 2022
5.410
6.070
5.400
5.780
31,666
+0.36(+6.64%)
Dec 13, 2022
5.290
5.540
5.290
5.420
8,719
+0.22(+4.23%)
Dec 12, 2022
5.200
5.270
5.200
5.200
1,773
+0.00(+0.00%)
Dec 09, 2022
5.200
5.300
5.200
5.200
1,802
-0.05(-0.95%)
Dec 08, 2022
5.250
5.250
5.225
5.250
1,268
-0.05(-0.94%)
Dec 07, 2022
5.560
5.560
5.150
5.300
9,130
-0.14(-2.57%)
Dec 06, 2022
5.463
5.664
5.320
5.440
6,897
-0.07(-1.27%)
Dec 05, 2022
5.690
5.690
5.500
5.510
3,923
-0.19(-3.33%)
Dec 02, 2022
5.750
5.750
5.690
5.700
3,034
+0.01(+0.18%)
Dec 01, 2022
5.454
5.725
5.275
5.690
16,381
+0.23(+4.12%)
Nov 30, 2022
5.270
5.465
5.250
5.465
6,095
+0.17(+3.11%)
Nov 29, 2022
5.310
5.310
5.270
5.300
4,260
-0.07(-1.30%)
Nov 28, 2022
5.510
5.527
5.300
5.370
3,548
-0.09(-1.65%)
Nov 25, 2022
5.350
5.460
5.350
5.460
620
+0.14(+2.63%)
Nov 23, 2022
5.318
5.580
5.300
5.320
8,902
+0.01(+0.19%)
Nov 22, 2022
5.310
5.400
5.300
5.310
3,345
-0.02(-0.38%)
Nov 21, 2022
5.410
5.425
5.300
5.330
7,478
-0.08(-1.48%)
Nov 18, 2022
5.250
5.450
5.100
5.410
8,913
+0.00(+0.00%)
Nov 17, 2022
5.446
5.600
5.025
5.410
12,847
-0.30(-5.25%)
Nov 16, 2022
5.800
5.800
5.447
5.710
11,965
-0.09(-1.55%)
Nov 15, 2022
5.990
6.080
5.520
5.800
12,054
+0.03(+0.52%)
Nov 14, 2022
5.777
5.800
5.400
5.770
6,065
-0.03(-0.52%)
Nov 11, 2022
6.020
6.043
5.470
5.800
32,230
-0.30(-4.92%)
Nov 10, 2022
6.450
6.480
6.005
6.100
31,945
-0.11(-1.77%)
Nov 09, 2022
6.600
6.600
5.970
6.210
80,245
-0.44(-6.62%)
Nov 08, 2022
6.710
6.730
6.520
6.650
24,139
-0.05(-0.75%)
Nov 07, 2022
6.910
7.000
6.700
6.700
35,134
-0.08(-1.18%)
Nov 04, 2022
6.810
6.952
6.725
6.780
21,979
-0.08(-1.17%)
Nov 03, 2022
6.900
6.950
6.785
6.860
19,956
-0.04(-0.58%)
Nov 02, 2022
6.700
6.900
6.700
6.900
16,903
+0.25(+3.76%)
Nov 01, 2022
6.010
6.690
6.000
6.650
40,077
+0.65(+10.83%)
Oct 31, 2022
6.170
6.170
6.000
6.000
4,866
-0.10(-1.64%)
Oct 28, 2022
6.020
6.130
6.000
6.100
15,956
+0.02(+0.33%)
Oct 27, 2022
6.140
6.214
6.000
6.080
22,255
-0.05(-0.82%)
Oct 26, 2022
5.660
6.190
5.650
6.130
35,497
+0.48(+8.50%)
Oct 25, 2022
5.610
5.780
5.600
5.650
19,850
+0.04(+0.71%)
Oct 24, 2022
5.380
5.660
5.270
5.610
38,625
+0.32(+6.05%)
Oct 21, 2022
5.300
5.371
5.280
5.290
5,646
-0.01(-0.19%)
Oct 20, 2022
5.320
5.410
5.300
5.300
12,456
-0.03(-0.56%)
Oct 19, 2022
5.390
5.490
5.330
5.330
8,145
-0.03(-0.56%)
Oct 18, 2022
5.430
5.430
5.350
5.360
2,888
+0.01(+0.19%)
Oct 17, 2022
5.446
5.539
5.300
5.350
14,919
+0.05(+0.94%)
Oct 14, 2022
5.270
5.490
5.030
5.300
47,074
+0.02(+0.38%)
Oct 13, 2022
4.950
5.400
4.950
5.280
16,347
+0.32(+6.45%)
Oct 12, 2022
4.100
5.000
4.100
4.960
25,317
+0.84(+20.39%)
Oct 11, 2022
4.100
4.170
4.100
4.120
4,947
+0.01(+0.24%)
Oct 10, 2022
4.100
4.230
4.100
4.110
5,794
-0.01(-0.24%)
Oct 07, 2022
4.182
4.218
4.100
4.120
11,532
-0.02(-0.60%)
Oct 06, 2022
4.354
4.390
4.110
4.145
3,161
+0.17(+4.41%)
Oct 05, 2022
3.600
4.090
3.570
3.970
7,496
+0.35(+9.67%)
Oct 04, 2022
3.320
3.750
3.270
3.620
13,661
+0.37(+11.38%)
Oct 03, 2022
3.400
3.400
3.250
3.250
1,090
-0.07(-2.11%)
Sep 30, 2022
3.290
3.480
3.120
3.320
3,308
-0.01(-0.30%)
Sep 29, 2022
3.390
3.570
3.330
3.330
5,221
-0.04(-1.19%)
Sep 28, 2022
3.080
3.619
3.300
3.370
4,789
+0.41(+13.85%)
Sep 27, 2022
3.000
3.055
2.950
2.960
10,777
-0.06(-1.99%)
Sep 26, 2022
3.150
3.150
3.010
3.020
2,880
-0.13(-4.13%)
Sep 23, 2022
3.220
3.300
3.149
3.150
6,513
-0.25(-7.35%)
Sep 22, 2022
3.520
3.560
3.400
3.400
12,046
-0.19(-5.29%)
Sep 21, 2022
4.000
4.000
3.510
3.590
10,267
-0.34(-8.65%)
Sep 20, 2022
4.140
4.140
3.779
3.930
10,978
-0.18(-4.38%)
Sep 19, 2022
4.140
4.140
4.050
4.110
11,988
-0.02(-0.48%)
Sep 16, 2022
4.080
4.260
4.080
4.130
43,151
-0.06(-1.43%)
Sep 15, 2022
4.195
4.195
4.138
4.190
6,885
+0.01(+0.24%)
Sep 14, 2022
4.300
4.368
4.140
4.180
15,702
-0.25(-5.64%)
Sep 13, 2022
4.600
4.700
4.140
4.430
29,599
-0.27(-5.74%)
Sep 12, 2022
4.720
4.840
4.650
4.700
7,259
-0.18(-3.69%)
Sep 09, 2022
4.950
4.990
4.609
4.880
58,890
+0.02(+0.41%)
Sep 08, 2022
6.000
6.140
4.850
4.860
64,434
-0.13(-2.61%)
Sep 07, 2022
6.000
6.060
4.870
4.990
51,220
-0.88(-14.99%)
Sep 06, 2022
4.910
5.980
4.820
5.870
116,268
+1.07(+22.29%)
Sep 02, 2022
4.740
4.900
4.710
4.800
14,562
+0.10(+2.13%)
Sep 01, 2022
4.750
4.800
4.700
4.700
32,200
-0.05(-1.05%)
Aug 31, 2022
4.900
4.900
4.710
4.750
13,205
-0.07(-1.45%)
Aug 30, 2022
4.740
4.820
4.650
4.820
23,104
+0.08(+1.69%)
Aug 29, 2022
4.770
4.940
4.740
4.740
24,433
-0.04(-0.84%)
Aug 26, 2022
4.740
4.860
4.740
4.780
13,924
-0.08(-1.65%)
Aug 25, 2022
4.790
4.860
4.790
4.860
2,626
+0.12(+2.53%)
Aug 24, 2022
4.740
4.980
4.740
4.740
27,988
-0.03(-0.60%)
Aug 23, 2022
4.910
4.910
4.746
4.769
3,422
-0.10(-2.08%)
Aug 22, 2022
4.700
5.050
4.660
4.870
40,637
+0.13(+2.74%)
Aug 19, 2022
4.890
4.890
4.740
4.740
17,327
-0.18(-3.66%)
Aug 18, 2022
4.950
5.040
4.816
4.920
23,792
-0.15(-2.96%)
Aug 17, 2022
5.150
5.250
4.820
5.070
40,168
-0.16(-3.06%)
Aug 16, 2022
5.410
5.460
5.080
5.230
24,257
-0.13(-2.43%)
Aug 15, 2022
5.660
5.660
5.120
5.360
52,638
-0.42(-7.27%)
Aug 12, 2022
5.890
7.130
5.600
5.780
177,726
+0.33(+6.06%)
Aug 11, 2022
5.350
5.880
5.216
5.450
99,643
+0.15(+2.83%)
Aug 10, 2022
5.440
5.582
5.000
5.300
144,486
+0.12(+2.32%)
Aug 09, 2022
3.810
5.420
3.700
5.180
293,960
+1.26(+32.14%)
Aug 08, 2022
4.150
4.200
3.890
3.920
36,533
-0.06(-1.38%)
Aug 05, 2022
4.180
4.310
3.850
3.975
40,991
-0.07(-1.85%)
Aug 04, 2022
3.790
4.380
3.690
4.050
150,069
+0.40(+10.96%)
Aug 03, 2022
3.650
3.887
3.500
3.650
130,557
+0.15(+4.29%)
Aug 02, 2022
3.910
3.910
3.500
3.500
33,868
-0.10(-2.78%)
Aug 01, 2022
3.770
4.150
3.510
3.600
15,769
+0.00(+0.00%)
Jul 29, 2022
3.570
3.872
3.500
3.600
21,385
+0.00(+0.00%)
Jul 28, 2022
3.730
3.770
3.520
3.600
26,343
-0.14(-3.74%)
Jul 27, 2022
4.110
4.230
3.630
3.740
14,053
-0.46(-10.95%)
Jul 26, 2022
4.300
4.300
4.039
4.200
19,421
-0.13(-3.00%)
Jul 25, 2022
4.500
4.510
4.310
4.330
33,703
-0.19(-4.20%)
Jul 22, 2022
4.510
4.570
4.490
4.520
14,994
-0.01(-0.22%)
Jul 21, 2022
4.760
4.760
4.480
4.530
39,607
-0.16(-3.41%)
Jul 20, 2022
4.640
4.694
4.550
4.690
69,567
+0.10(+2.18%)
Jul 19, 2022
4.560
4.645
4.550
4.590
10,639
+0.01(+0.22%)
Jul 18, 2022
4.580
4.706
4.550
4.580
5,107
-0.02(-0.43%)
Jul 15, 2022
4.570
4.680
4.550
4.600
23,759
-0.05(-1.08%)
Jul 14, 2022
4.560
4.780
4.550
4.650
37,200
+0.05(+1.09%)
Jul 13, 2022
4.600
4.770
4.550
4.600
27,930
+0.05(+1.10%)
Jul 12, 2022
4.750
4.750
4.370
4.550
40,801
-0.20(-4.21%)
Jul 11, 2022
4.800
4.840
4.395
4.750
53,290
-0.43(-8.30%)
Jul 08, 2022
4.760
5.500
4.583
5.180
198,323
+0.02(+0.36%)
Jul 07, 2022
5.640
5.987
4.681
5.161
129,088
-1.37(-20.97%)
Jul 06, 2022
6.480
6.599
6.420
6.530
6,120
+0.05(+0.78%)
Jul 05, 2022
5.893
6.538
5.893
6.480
13,152
+0.24(+3.85%)
Jul 01, 2022
6.394
6.394
6.000
6.240
4,113
+0.24(+4.00%)
Jun 30, 2022
5.838
6.578
5.838
6.000
5,910
+0.06(+0.99%)
Jun 29, 2022
6.204
6.204
5.728
5.941
12,617
-0.26(-4.24%)
Jun 28, 2022
6.480
6.721
6.037
6.204
16,775
-0.04(-0.58%)
Jun 27, 2022
5.640
6.311
5.344
6.240
35,016
-0.07(-1.12%)
Jun 24, 2022
6.702
7.414
4.651
6.311
579,475
-0.39(-5.84%)
Jun 23, 2022
6.240
6.702
6.012
6.702
36,077
+0.49(+7.92%)
Jun 22, 2022
5.940
6.240
5.645
6.210
31,130
+0.21(+3.50%)
Jun 21, 2022
6.119
6.300
5.663
6.000
43,660
-0.01(-0.18%)
Jun 17, 2022
5.137
6.240
5.137
6.011
40,944
+0.87(+17.01%)
Jun 16, 2022
5.520
5.520
4.830
5.137
32,097
-0.38(-6.93%)
Jun 15, 2022
5.640
5.760
5.129
5.520
15,240
+0.23(+4.31%)
Jun 14, 2022
5.400
6.000
5.196
5.292
17,981
+0.01(+0.23%)
Jun 13, 2022
5.400
5.524
4.800
5.280
24,034
-0.24(-4.43%)
Jun 10, 2022
5.777
5.866
5.400
5.525
25,525
-0.33(-5.56%)
Jun 09, 2022
5.773
6.500
5.378
5.850
42,131
+0.23(+4.08%)
Jun 08, 2022
4.980
5.640
4.800
5.621
29,701
+0.46(+8.93%)
Jun 07, 2022
4.080
5.400
3.770
5.160
63,111
+0.99(+23.85%)
Jun 06, 2022
4.440
5.221
4.133
4.166
62,038
-0.30(-6.79%)
Jun 03, 2022
3.732
5.472
3.720
4.470
203,226
+0.74(+19.77%)
Jun 02, 2022
4.200
4.170
3.720
3.732
16,571
-0.11(-2.84%)
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.