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
Astri Therapeutics Inc
(NQ:
ATXS
)
9.020
-0.090 (-0.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 23, 2024
9.150
9.350
8.980
9.020
469,168
-0.09(-0.99%)
May 22, 2024
9.260
9.330
9.000
9.110
546,920
-0.09(-0.98%)
May 21, 2024
9.510
9.730
9.030
9.200
431,861
-0.39(-4.07%)
May 20, 2024
9.500
9.770
9.320
9.590
265,145
+0.05(+0.52%)
May 17, 2024
9.510
9.580
9.300
9.540
291,664
+0.11(+1.17%)
May 16, 2024
9.310
9.630
9.220
9.430
394,844
+0.16(+1.73%)
May 15, 2024
9.640
10.04
9.250
9.270
632,964
-0.22(-2.32%)
May 14, 2024
9.800
9.940
9.480
9.490
336,236
-0.22(-2.27%)
May 13, 2024
9.720
9.880
9.490
9.710
561,738
-0.02(-0.21%)
May 10, 2024
10.15
10.15
9.450
9.730
443,655
-0.44(-4.33%)
May 09, 2024
9.610
10.37
9.550
10.17
677,955
+0.60(+6.27%)
May 08, 2024
9.890
9.980
9.540
9.570
630,353
-0.41(-4.11%)
May 07, 2024
9.770
10.04
9.550
9.980
420,278
+0.21(+2.15%)
May 06, 2024
9.620
9.830
9.545
9.770
496,047
+0.22(+2.30%)
May 03, 2024
9.500
9.860
9.360
9.550
537,584
+0.20(+2.14%)
May 02, 2024
9.610
9.780
9.210
9.350
807,907
-0.15(-1.58%)
May 01, 2024
9.150
9.830
9.020
9.500
2,824,501
+0.32(+3.49%)
Apr 30, 2024
9.080
9.290
9.010
9.180
539,553
+0.03(+0.33%)
Apr 29, 2024
9.080
9.460
8.990
9.150
633,353
+0.15(+1.67%)
Apr 26, 2024
9.180
9.460
8.970
9.000
1,133,619
-0.17(-1.85%)
Apr 25, 2024
8.830
9.190
8.770
9.170
1,324,385
+0.17(+1.89%)
Apr 24, 2024
9.740
9.780
8.930
9.000
659,022
-0.64(-6.64%)
Apr 23, 2024
9.650
9.970
9.510
9.640
748,168
-0.16(-1.63%)
Apr 22, 2024
9.860
10.01
9.530
9.800
1,527,907
+0.05(+0.51%)
Apr 19, 2024
10.42
10.64
9.484
9.750
1,243,196
-0.79(-7.50%)
Apr 18, 2024
10.45
10.87
10.43
10.54
319,177
-0.01(-0.09%)
Apr 17, 2024
11.18
11.29
10.46
10.55
553,588
-0.55(-4.95%)
Apr 16, 2024
10.79
11.33
10.76
11.10
461,230
+0.21(+1.93%)
Apr 15, 2024
10.84
11.12
10.57
10.89
469,038
+0.08(+0.74%)
Apr 12, 2024
11.12
11.33
10.50
10.81
588,235
-0.45(-4.00%)
Apr 11, 2024
11.22
11.62
11.07
11.26
774,201
+0.09(+0.81%)
Apr 10, 2024
11.01
11.23
10.80
11.17
1,113,741
-0.32(-2.79%)
Apr 09, 2024
11.35
11.73
11.21
11.49
962,276
+0.09(+0.79%)
Apr 08, 2024
11.37
11.63
11.16
11.40
601,638
+0.13(+1.15%)
Apr 05, 2024
11.55
11.71
11.13
11.27
891,489
-0.27(-2.34%)
Apr 04, 2024
12.13
12.56
11.52
11.54
651,073
-0.56(-4.63%)
Apr 03, 2024
12.70
12.79
11.99
12.10
1,587,660
-0.70(-5.47%)
Apr 02, 2024
13.26
13.33
12.62
12.80
856,725
-0.71(-5.26%)
Apr 01, 2024
14.04
14.04
13.22
13.51
834,932
-0.56(-4.01%)
Mar 28, 2024
13.56
14.79
14.29
14.07
1,355,453
+0.47(+3.49%)
Mar 27, 2024
13.55
13.89
12.83
13.60
1,536,786
+0.07(+0.52%)
Mar 26, 2024
15.44
15.44
13.50
13.53
1,820,972
-1.22(-8.27%)
Mar 25, 2024
16.75
16.90
14.51
14.75
4,508,708
-0.38(-2.51%)
Mar 22, 2024
16.24
16.25
14.92
15.13
539,887
-0.86(-5.38%)
Mar 21, 2024
15.82
16.43
14.99
15.99
1,395,437
+0.27(+1.72%)
Mar 20, 2024
16.61
16.62
14.16
15.72
1,876,285
-0.97(-5.81%)
Mar 19, 2024
15.80
16.80
15.69
16.69
1,829,872
+1.08(+6.92%)
Mar 18, 2024
15.40
16.20
15.08
15.61
1,691,672
+0.15(+0.97%)
Mar 15, 2024
14.62
16.04
14.62
15.46
5,990,653
+0.85(+5.82%)
Mar 14, 2024
14.92
15.18
14.06
14.61
798,590
-0.39(-2.60%)
Mar 13, 2024
14.40
15.16
14.19
15.00
569,506
+0.52(+3.59%)
Mar 12, 2024
14.53
15.01
14.18
14.48
762,050
-0.05(-0.34%)
Mar 11, 2024
14.39
14.99
14.22
14.53
757,489
+0.18(+1.25%)
Mar 08, 2024
14.88
15.27
13.95
14.35
827,120
-0.25(-1.71%)
Mar 07, 2024
14.82
15.40
14.30
14.60
1,124,933
-0.10(-0.68%)
Mar 06, 2024
14.06
14.88
13.79
14.70
570,391
+0.85(+6.14%)
Mar 05, 2024
13.59
14.26
12.51
13.85
1,313,066
-0.41(-2.88%)
Mar 04, 2024
15.08
15.15
14.07
14.26
606,244
-0.72(-4.81%)
Mar 01, 2024
14.30
15.45
14.12
14.98
852,037
+0.76(+5.34%)
Feb 29, 2024
15.25
15.50
13.95
14.22
623,222
-0.71(-4.76%)
Feb 28, 2024
13.84
15.06
13.84
14.93
930,773
+0.95(+6.80%)
Feb 27, 2024
14.25
14.78
13.80
13.98
734,930
-0.13(-0.92%)
Feb 26, 2024
13.10
14.17
12.94
14.11
613,009
+1.22(+9.46%)
Feb 23, 2024
12.59
12.95
12.25
12.89
508,880
+0.27(+2.14%)
Feb 22, 2024
12.98
13.57
12.52
12.62
715,492
-0.36(-2.77%)
Feb 21, 2024
13.99
14.10
12.90
12.98
684,263
-0.97(-6.95%)
Feb 20, 2024
13.86
14.30
13.52
13.95
532,251
-0.02(-0.14%)
Feb 16, 2024
14.19
14.19
13.45
13.97
335,335
-0.23(-1.62%)
Feb 15, 2024
14.10
14.39
13.79
14.20
409,835
+0.29(+2.08%)
Feb 14, 2024
14.63
14.74
13.66
13.91
603,883
-0.44(-3.07%)
Feb 13, 2024
14.50
14.76
14.06
14.35
562,111
-0.63(-4.21%)
Feb 12, 2024
15.00
15.56
14.69
14.98
662,094
-0.02(-0.13%)
Feb 09, 2024
15.37
15.60
14.69
15.00
481,689
-0.26(-1.70%)
Feb 08, 2024
14.96
15.65
14.45
15.26
474,782
+0.47(+3.18%)
Feb 07, 2024
14.77
15.00
13.87
14.79
677,385
-0.10(-0.64%)
Feb 06, 2024
14.94
15.41
14.01
14.88
1,249,459
+0.88(+6.25%)
Feb 05, 2024
12.66
14.37
12.66
14.01
938,644
+0.91(+6.95%)
Feb 02, 2024
13.32
13.78
12.66
13.10
783,009
-0.46(-3.39%)
Feb 01, 2024
13.00
14.05
12.12
13.56
1,017,557
+0.53(+4.07%)
Jan 31, 2024
12.98
13.80
12.50
13.03
1,310,204
+0.14(+1.09%)
Jan 30, 2024
13.10
13.55
12.10
12.89
2,137,169
+0.80(+6.62%)
Jan 29, 2024
10.80
12.19
10.23
12.09
1,216,205
+1.34(+12.47%)
Jan 26, 2024
9.900
11.08
9.549
10.75
1,765,160
+0.90(+9.14%)
Jan 25, 2024
8.620
9.880
7.940
9.850
1,247,629
+1.35(+15.88%)
Jan 24, 2024
8.800
8.800
8.390
8.500
375,482
-0.10(-1.16%)
Jan 23, 2024
8.950
9.010
8.400
8.600
549,793
-0.28(-3.15%)
Jan 22, 2024
7.770
8.900
7.700
8.880
1,132,846
+1.15(+14.88%)
Jan 19, 2024
7.130
7.750
6.955
7.730
312,618
+0.62(+8.72%)
Jan 18, 2024
7.650
7.650
7.100
7.110
248,547
-0.45(-5.95%)
Jan 17, 2024
7.300
7.600
6.990
7.560
291,266
+0.20(+2.72%)
Jan 16, 2024
6.960
7.440
6.940
7.360
284,727
+0.37(+5.29%)
Jan 12, 2024
7.740
7.815
6.910
6.990
962,673
-0.63(-8.27%)
Jan 11, 2024
7.390
7.755
7.320
7.620
183,753
+0.16(+2.14%)
Jan 10, 2024
7.880
8.200
7.385
7.460
322,834
-0.46(-5.81%)
Jan 09, 2024
7.910
8.090
7.710
7.920
241,310
-0.04(-0.50%)
Jan 08, 2024
7.700
8.180
7.410
7.960
407,455
+0.24(+3.11%)
Jan 05, 2024
6.940
7.800
6.580
7.720
4,129,073
+0.70(+9.97%)
Jan 04, 2024
7.445
7.445
6.890
7.020
273,072
-0.25(-3.44%)
Jan 03, 2024
7.770
7.870
7.230
7.270
255,460
-0.52(-6.68%)
Jan 02, 2024
7.550
8.190
7.321
7.790
247,683
+0.11(+1.43%)
Dec 29, 2023
8.110
8.115
7.670
7.680
257,105
-0.38(-4.71%)
Dec 28, 2023
7.850
8.440
7.542
8.060
401,487
+0.20(+2.54%)
Dec 27, 2023
7.560
7.930
7.300
7.860
449,974
+0.36(+4.80%)
Dec 26, 2023
6.930
7.750
6.930
7.500
624,498
+0.71(+10.46%)
Dec 22, 2023
6.290
6.870
6.200
6.790
1,790,327
+0.56(+8.99%)
Dec 21, 2023
6.100
6.280
5.943
6.230
4,895,901
+0.18(+2.98%)
Dec 20, 2023
6.110
6.370
6.040
6.050
194,075
-0.12(-1.94%)
Dec 19, 2023
5.950
6.220
5.880
6.170
229,431
+0.23(+3.87%)
Dec 18, 2023
6.320
6.320
5.840
5.940
284,545
-0.31(-4.96%)
Dec 15, 2023
6.120
6.380
5.840
6.250
1,678,778
+0.13(+2.12%)
Dec 14, 2023
5.960
6.200
5.795
6.120
437,445
+0.26(+4.44%)
Dec 13, 2023
5.360
6.020
5.220
5.860
654,872
+0.52(+9.74%)
Dec 12, 2023
5.160
5.400
4.970
5.340
265,466
+0.19(+3.69%)
Dec 11, 2023
5.380
5.380
5.060
5.150
194,276
-0.24(-4.45%)
Dec 08, 2023
5.690
5.750
5.340
5.390
410,431
-0.30(-5.27%)
Dec 07, 2023
5.440
5.750
5.300
5.690
534,009
+0.32(+5.96%)
Dec 06, 2023
4.960
5.440
4.870
5.370
589,923
+0.42(+8.48%)
Dec 05, 2023
4.790
5.010
4.750
4.950
637,244
+0.16(+3.34%)
Dec 04, 2023
4.800
4.860
4.670
4.790
417,263
+0.04(+0.84%)
Dec 01, 2023
4.680
4.800
4.510
4.750
310,194
+0.10(+2.15%)
Nov 30, 2023
4.690
4.790
4.500
4.650
254,758
+0.02(+0.43%)
Nov 29, 2023
4.660
4.765
4.600
4.630
147,494
+0.04(+0.87%)
Nov 28, 2023
4.700
4.700
4.540
4.590
133,125
-0.12(-2.55%)
Nov 27, 2023
4.650
4.770
4.430
4.710
203,479
+0.08(+1.73%)
Nov 24, 2023
4.470
4.740
4.460
4.630
127,100
+0.19(+4.28%)
Nov 22, 2023
4.610
4.670
4.410
4.440
117,005
-0.11(-2.42%)
Nov 21, 2023
4.550
4.660
4.445
4.550
191,384
+0.00(+0.00%)
Nov 20, 2023
4.450
4.630
4.405
4.550
280,983
+0.13(+2.94%)
Nov 17, 2023
4.540
4.551
4.260
4.420
220,094
-0.10(-2.21%)
Nov 16, 2023
4.500
4.530
4.280
4.520
252,114
+0.03(+0.67%)
Nov 15, 2023
4.500
4.720
4.460
4.490
253,653
-0.02(-0.44%)
Nov 14, 2023
4.610
4.740
4.485
4.510
203,603
+0.02(+0.45%)
Nov 13, 2023
4.420
4.600
4.270
4.490
170,154
-0.11(-2.39%)
Nov 10, 2023
4.660
4.700
4.500
4.600
216,428
-0.04(-0.86%)
Nov 09, 2023
4.740
4.860
4.550
4.640
195,771
-0.07(-1.49%)
Nov 08, 2023
4.890
4.893
4.620
4.710
182,549
-0.17(-3.58%)
Nov 07, 2023
4.860
5.000
4.755
4.885
278,775
+0.04(+0.72%)
Nov 06, 2023
4.920
4.985
4.795
4.850
223,213
-0.09(-1.82%)
Nov 03, 2023
4.990
5.130
4.910
4.940
214,727
+0.02(+0.41%)
Nov 02, 2023
4.750
4.960
4.750
4.920
182,322
+0.16(+3.36%)
Nov 01, 2023
4.990
5.100
4.610
4.760
155,904
-0.23(-4.61%)
Oct 31, 2023
4.750
5.120
4.670
4.990
238,434
+0.23(+4.83%)
Oct 30, 2023
4.880
5.080
4.685
4.760
973,911
-0.10(-2.06%)
Oct 27, 2023
4.720
5.030
4.700
4.860
156,126
+0.15(+3.18%)
Oct 26, 2023
4.670
4.750
4.520
4.710
225,838
+0.02(+0.43%)
Oct 25, 2023
4.700
4.940
4.670
4.690
287,140
+0.05(+1.08%)
Oct 24, 2023
4.680
5.110
4.480
4.640
820,831
-0.05(-1.07%)
Oct 23, 2023
5.280
5.280
4.610
4.690
391,997
-0.59(-11.17%)
Oct 20, 2023
5.200
5.470
5.120
5.280
163,777
+0.08(+1.54%)
Oct 19, 2023
5.640
5.640
5.050
5.200
228,521
-0.22(-4.06%)
Oct 18, 2023
5.660
5.720
5.350
5.420
101,500
-0.32(-5.57%)
Oct 17, 2023
6.360
6.530
5.730
5.740
196,307
-0.62(-9.75%)
Oct 16, 2023
6.480
6.490
6.250
6.360
103,949
-0.02(-0.31%)
Oct 13, 2023
6.440
6.450
6.225
6.380
94,344
-0.12(-1.85%)
Oct 12, 2023
6.360
6.610
6.010
6.500
523,857
+0.08(+1.25%)
Oct 11, 2023
6.740
6.740
6.280
6.420
49,863
-0.28(-4.18%)
Oct 10, 2023
6.380
6.720
6.320
6.700
109,884
+0.24(+3.72%)
Oct 09, 2023
6.790
6.845
6.430
6.460
189,030
-0.51(-7.32%)
Oct 06, 2023
7.030
7.250
6.690
6.970
163,684
-0.38(-5.17%)
Oct 05, 2023
6.860
7.370
6.770
7.350
134,399
+0.47(+6.83%)
Oct 04, 2023
6.770
6.970
6.585
6.880
114,350
+0.03(+0.44%)
Oct 03, 2023
7.060
7.150
6.700
6.850
140,108
-0.21(-2.97%)
Oct 02, 2023
7.440
7.500
6.890
7.060
91,009
-0.40(-5.36%)
Sep 29, 2023
8.090
8.090
7.310
7.460
111,752
-0.59(-7.33%)
Sep 28, 2023
8.330
8.380
7.870
8.050
104,374
-0.31(-3.71%)
Sep 27, 2023
8.440
8.815
8.100
8.360
133,376
-0.02(-0.24%)
Sep 26, 2023
7.600
8.460
7.540
8.380
129,389
+0.70(+9.11%)
Sep 25, 2023
6.880
7.720
7.530
7.680
161,550
+0.69(+9.87%)
Sep 22, 2023
6.850
7.587
6.850
6.990
212,833
+0.10(+1.45%)
Sep 21, 2023
7.480
7.480
6.730
6.890
115,587
-0.71(-9.34%)
Sep 20, 2023
7.630
7.900
7.550
7.600
67,062
+0.00(+0.00%)
Sep 19, 2023
7.490
7.690
7.370
7.600
132,302
+0.09(+1.20%)
Sep 18, 2023
7.940
7.940
7.500
7.510
159,984
-0.41(-5.18%)
Sep 15, 2023
8.360
8.430
7.760
7.920
181,520
-0.43(-5.15%)
Sep 14, 2023
8.630
8.630
8.320
8.350
60,421
-0.25(-2.91%)
Sep 13, 2023
8.600
8.870
8.510
8.600
99,653
+0.07(+0.82%)
Sep 12, 2023
8.580
8.690
8.400
8.530
52,167
-0.07(-0.81%)
Sep 11, 2023
8.550
8.730
8.350
8.600
36,425
+0.07(+0.82%)
Sep 08, 2023
8.990
9.020
8.490
8.530
130,535
-0.45(-5.01%)
Sep 07, 2023
8.920
9.010
8.685
8.980
110,997
+0.06(+0.67%)
Sep 06, 2023
8.890
8.960
8.730
8.920
73,098
+0.11(+1.25%)
Sep 05, 2023
8.890
8.940
8.750
8.810
96,201
-0.10(-1.12%)
Sep 01, 2023
8.940
9.220
8.750
8.910
163,473
+0.01(+0.11%)
Aug 31, 2023
9.150
9.150
8.805
8.900
169,164
-0.09(-1.00%)
Aug 30, 2023
8.760
9.300
8.750
8.990
254,774
+0.19(+2.16%)
Aug 29, 2023
8.760
8.870
8.630
8.800
84,969
+0.05(+0.57%)
Aug 28, 2023
8.780
8.790
8.490
8.750
116,811
+0.07(+0.81%)
Aug 25, 2023
8.610
8.830
8.350
8.680
116,632
+0.19(+2.24%)
Aug 24, 2023
8.420
8.610
8.360
8.490
108,557
+0.09(+1.07%)
Aug 23, 2023
8.460
8.570
8.360
8.400
74,161
-0.02(-0.24%)
Aug 22, 2023
8.380
8.480
8.260
8.420
38,766
+0.08(+0.96%)
Aug 21, 2023
8.000
8.450
7.890
8.340
104,829
+0.33(+4.12%)
Aug 18, 2023
7.890
8.050
7.870
8.010
82,799
+0.04(+0.50%)
Aug 17, 2023
8.110
8.230
7.700
7.970
81,423
-0.13(-1.60%)
Aug 16, 2023
8.270
8.400
8.040
8.100
75,896
-0.17(-2.06%)
Aug 15, 2023
8.330
8.330
8.120
8.270
88,228
-0.04(-0.48%)
Aug 14, 2023
8.450
8.660
8.110
8.310
313,120
-0.19(-2.24%)
Aug 11, 2023
8.290
8.620
8.290
8.500
179,453
+0.04(+0.47%)
Aug 10, 2023
8.560
9.080
8.100
8.460
785,400
-0.07(-0.82%)
Aug 09, 2023
8.330
8.560
8.010
8.530
103,352
+0.24(+2.90%)
Aug 08, 2023
8.030
8.890
7.920
8.290
215,004
+0.20(+2.47%)
Aug 07, 2023
8.390
8.395
8.070
8.090
143,639
-0.37(-4.37%)
Aug 04, 2023
8.740
8.810
8.440
8.460
129,384
-0.27(-3.09%)
Aug 03, 2023
8.800
9.120
8.700
8.730
276,613
-0.22(-2.46%)
Aug 02, 2023
8.610
9.050
8.530
8.950
219,849
+0.31(+3.59%)
Aug 01, 2023
8.940
8.980
8.610
8.640
215,492
-0.32(-3.57%)
Jul 31, 2023
8.940
9.130
8.880
8.960
203,463
+0.02(+0.22%)
Jul 28, 2023
8.630
9.090
8.590
8.940
123,636
+0.46(+5.42%)
Jul 27, 2023
8.580
8.680
8.250
8.480
259,128
-0.05(-0.59%)
Jul 26, 2023
8.810
9.090
8.480
8.530
270,796
-0.27(-3.07%)
Jul 25, 2023
8.940
9.090
8.500
8.800
360,763
-0.25(-2.76%)
Jul 24, 2023
9.670
9.680
8.910
9.050
338,703
-0.62(-6.41%)
Jul 21, 2023
9.910
9.910
9.500
9.670
267,761
-0.19(-1.93%)
Jul 20, 2023
9.420
10.08
9.390
9.860
412,701
+0.45(+4.78%)
Jul 19, 2023
9.300
9.595
9.170
9.410
148,477
+0.14(+1.51%)
Jul 18, 2023
8.830
9.440
8.800
9.270
487,447
+0.44(+4.98%)
Jul 17, 2023
9.290
9.370
8.810
8.830
176,025
-0.43(-4.64%)
Jul 14, 2023
9.250
9.460
8.991
9.260
93,637
-0.03(-0.32%)
Jul 13, 2023
9.060
9.330
9.010
9.290
89,567
+0.24(+2.65%)
Jul 12, 2023
9.080
9.170
8.950
9.050
111,265
+0.05(+0.56%)
Jul 11, 2023
9.130
9.130
8.720
9.000
253,347
-0.13(-1.42%)
Jul 10, 2023
8.670
9.430
8.550
9.130
240,912
+0.38(+4.34%)
Jul 07, 2023
8.390
8.770
8.270
8.750
228,835
+0.41(+4.92%)
Jul 06, 2023
8.160
8.500
8.030
8.340
279,734
+0.00(+0.00%)
Jul 05, 2023
8.490
8.690
8.130
8.340
129,998
-0.17(-2.00%)
Jul 03, 2023
8.300
8.530
7.960
8.510
163,090
+0.18(+2.16%)
Jun 30, 2023
8.470
8.720
8.080
8.330
210,960
-0.12(-1.42%)
Jun 29, 2023
9.130
9.140
8.380
8.450
178,618
-0.81(-8.75%)
Jun 28, 2023
9.010
9.430
8.910
9.260
234,672
+0.26(+2.89%)
Jun 27, 2023
9.360
9.360
8.420
9.000
173,890
-0.38(-4.05%)
Jun 26, 2023
9.980
10.00
9.200
9.380
199,383
-0.65(-6.48%)
Jun 23, 2023
10.03
10.13
9.740
10.03
3,466,527
-0.08(-0.79%)
Jun 22, 2023
9.960
10.31
9.820
10.11
198,731
+0.10(+1.00%)
Jun 21, 2023
9.730
10.22
9.560
10.01
180,942
+0.21(+2.14%)
Jun 20, 2023
9.800
10.09
9.620
9.800
203,169
-0.01(-0.10%)
Jun 16, 2023
10.00
10.31
9.450
9.810
508,226
-0.37(-3.63%)
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.