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
Xortx Therapeutics Inc
(NQ:
XRTX
)
2.570
-0.030 (-1.17%)
Streaming Delayed Price
Updated: 10:21 AM 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 23, 2024
2.790
2.803
2.560
2.600
11,619
-0.01(-0.38%)
May 22, 2024
2.590
2.710
2.590
2.610
26,464
-0.01(-0.38%)
May 21, 2024
2.320
2.760
2.320
2.620
51,259
+0.15(+6.24%)
May 20, 2024
2.480
2.530
2.440
2.466
3,334
-0.03(-1.35%)
May 17, 2024
2.490
2.540
2.310
2.500
7,484
+0.15(+6.38%)
May 16, 2024
2.430
2.500
2.350
2.350
11,978
-0.14(-5.62%)
May 15, 2024
2.590
2.650
2.420
2.490
12,548
+0.04(+1.63%)
May 14, 2024
2.620
2.620
2.390
2.450
18,445
-0.06(-2.39%)
May 13, 2024
2.630
2.650
2.430
2.510
5,799
-0.01(-0.40%)
May 10, 2024
2.660
2.777
2.520
2.520
21,368
-0.16(-5.97%)
May 09, 2024
2.636
2.750
2.630
2.680
14,115
-0.03(-1.11%)
May 08, 2024
2.730
2.820
2.710
2.710
6,051
+0.05(+1.88%)
May 07, 2024
3.130
3.130
2.650
2.660
38,600
+0.01(+0.38%)
May 06, 2024
2.730
2.730
2.560
2.650
6,763
-0.03(-1.01%)
May 03, 2024
2.552
2.847
2.550
2.677
3,591
+0.08(+3.01%)
May 02, 2024
2.520
2.700
2.520
2.599
4,294
+0.04(+1.45%)
May 01, 2024
2.626
2.650
2.535
2.562
2,595
+0.01(+0.45%)
Apr 30, 2024
2.700
2.750
2.550
2.550
10,521
-0.10(-3.59%)
Apr 29, 2024
3.120
3.240
2.560
2.645
48,509
-0.29(-9.73%)
Apr 26, 2024
2.750
3.000
2.530
2.930
25,186
+0.34(+13.13%)
Apr 25, 2024
2.790
2.840
2.510
2.590
26,337
-0.31(-10.75%)
Apr 24, 2024
2.960
3.000
2.846
2.902
10,960
-0.04(-1.30%)
Apr 23, 2024
2.700
2.944
2.700
2.940
8,353
-0.06(-2.00%)
Apr 22, 2024
2.820
3.000
2.820
3.000
23,414
+0.00(+0.09%)
Apr 19, 2024
2.950
3.000
2.900
2.997
13,020
-0.05(-1.73%)
Apr 18, 2024
3.160
3.160
2.830
3.050
30,666
-0.12(-3.78%)
Apr 17, 2024
3.030
3.230
3.000
3.170
4,048
+0.07(+2.26%)
Apr 16, 2024
3.100
3.180
3.060
3.100
8,604
-0.12(-3.73%)
Apr 15, 2024
3.370
3.550
3.110
3.220
7,909
-0.14(-4.17%)
Apr 12, 2024
3.560
3.560
3.360
3.360
11,737
-0.20(-5.49%)
Apr 11, 2024
3.647
3.670
3.520
3.555
11,266
+0.04(+1.18%)
Apr 10, 2024
3.650
3.840
3.500
3.514
14,122
-0.30(-7.78%)
Apr 09, 2024
3.920
3.920
3.700
3.810
11,610
-0.09(-2.42%)
Apr 08, 2024
3.720
3.920
3.380
3.905
21,360
+0.20(+5.53%)
Apr 05, 2024
3.460
3.730
3.347
3.700
16,158
+0.17(+4.82%)
Apr 04, 2024
3.140
3.670
3.140
3.530
27,730
+0.28(+8.62%)
Apr 03, 2024
3.460
3.460
3.070
3.250
31,116
-0.12(-3.70%)
Apr 02, 2024
3.740
3.770
3.350
3.375
26,486
-0.27(-7.28%)
Apr 01, 2024
3.790
3.790
3.600
3.640
5,839
-0.06(-1.62%)
Mar 28, 2024
3.600
3.730
3.400
3.700
27,308
+0.10(+2.78%)
Mar 27, 2024
3.700
3.940
3.350
3.600
58,851
-0.20(-5.26%)
Mar 26, 2024
3.850
3.990
3.750
3.800
26,190
-0.03(-0.65%)
Mar 25, 2024
4.410
4.450
3.580
3.825
91,100
-0.62(-14.04%)
Mar 22, 2024
4.820
4.850
4.370
4.450
93,613
-0.39(-7.99%)
Mar 21, 2024
4.500
4.860
4.420
4.836
245,860
+0.45(+10.17%)
Mar 20, 2024
4.980
4.980
4.250
4.390
83,282
-0.56(-11.31%)
Mar 19, 2024
5.340
5.360
4.850
4.950
206,412
+0.10(+2.06%)
Mar 18, 2024
5.240
5.240
4.150
4.850
96,468
-0.32(-6.19%)
Mar 15, 2024
5.540
5.810
5.072
5.170
71,176
-0.24(-4.44%)
Mar 14, 2024
5.320
5.650
5.150
5.410
226,214
+0.45(+9.07%)
Mar 13, 2024
5.360
5.360
4.780
4.960
94,975
+0.13(+2.69%)
Mar 12, 2024
4.530
5.256
4.450
4.830
60,669
+0.38(+8.54%)
Mar 11, 2024
4.790
4.790
4.230
4.450
54,294
-0.32(-6.71%)
Mar 08, 2024
4.600
4.848
4.220
4.770
97,661
+0.16(+3.47%)
Mar 07, 2024
7.000
7.000
3.940
4.610
273,102
-1.64(-26.24%)
Mar 06, 2024
5.000
6.360
5.000
6.250
190,344
+1.45(+30.21%)
Mar 05, 2024
3.780
4.800
3.660
4.800
219,251
+1.36(+39.53%)
Mar 04, 2024
3.520
3.660
3.300
3.440
122,937
+0.17(+5.06%)
Mar 01, 2024
3.100
3.274
2.870
3.274
35,103
+0.23(+7.70%)
Feb 29, 2024
3.340
3.340
3.000
3.040
23,812
-0.29(-8.85%)
Feb 28, 2024
2.750
3.550
2.660
3.335
127,233
+0.60(+21.76%)
Feb 27, 2024
2.680
2.800
2.570
2.739
33,654
-0.05(-1.83%)
Feb 26, 2024
2.650
2.840
2.550
2.790
19,081
+0.38(+15.77%)
Feb 23, 2024
2.450
2.600
2.410
2.410
9,717
-0.27(-10.07%)
Feb 22, 2024
2.699
2.700
2.340
2.680
3,200
+0.25(+10.29%)
Feb 21, 2024
2.630
2.630
2.345
2.430
11,626
-0.27(-10.00%)
Feb 20, 2024
2.300
2.800
2.270
2.700
43,813
+0.47(+21.08%)
Feb 16, 2024
2.380
2.380
2.230
2.230
3,130
-0.04(-1.76%)
Feb 15, 2024
2.240
2.437
2.210
2.270
2,084
+0.07(+3.18%)
Feb 14, 2024
2.430
2.430
2.200
2.200
13,790
-0.09(-3.93%)
Feb 13, 2024
2.230
2.300
2.200
2.290
12,063
-0.06(-2.55%)
Feb 12, 2024
2.290
2.350
2.280
2.350
8,195
+0.08(+3.52%)
Feb 09, 2024
2.420
2.420
2.270
2.270
7,021
-0.05(-2.16%)
Feb 08, 2024
2.300
2.380
2.200
2.320
35,739
+0.12(+5.41%)
Feb 07, 2024
2.310
2.430
2.200
2.201
6,290
+0.00(+0.05%)
Feb 05, 2024
2.200
534
-0.03(-1.35%)
Feb 02, 2024
2.310
2.310
2.200
2.230
9,242
-0.11(-4.70%)
Feb 01, 2024
2.557
2.557
2.340
2.340
7,021
-0.04(-1.68%)
Jan 31, 2024
2.500
2.500
2.310
2.380
5,425
-0.11(-4.42%)
Jan 30, 2024
2.440
2.500
2.401
2.490
7,726
+0.05(+2.05%)
Jan 29, 2024
2.360
2.542
2.360
2.440
24,351
+0.14(+6.09%)
Jan 26, 2024
2.250
2.434
2.250
2.300
6,258
-0.02(-0.86%)
Jan 25, 2024
2.300
2.387
2.300
2.320
6,621
-0.02(-0.85%)
Jan 24, 2024
2.300
2.350
2.252
2.340
3,809
+0.12(+5.41%)
Jan 23, 2024
2.290
2.290
2.150
2.220
5,957
+0.00(+0.18%)
Jan 22, 2024
2.285
2.350
2.140
2.216
10,656
-0.05(-2.37%)
Jan 19, 2024
2.245
2.300
2.190
2.270
9,623
+0.07(+3.18%)
Jan 18, 2024
2.110
2.300
2.110
2.200
7,233
-0.05(-2.22%)
Jan 17, 2024
2.200
2.260
2.180
2.250
8,598
+0.06(+2.74%)
Jan 16, 2024
2.370
2.376
2.150
2.190
65,036
-0.40(-15.44%)
Jan 12, 2024
2.720
2.720
2.495
2.590
15,304
-0.04(-1.52%)
Jan 11, 2024
2.660
2.760
2.550
2.630
8,028
-0.05(-1.83%)
Jan 10, 2024
2.420
2.750
2.360
2.679
115,671
+0.30(+12.56%)
Jan 09, 2024
2.620
2.620
2.350
2.380
26,654
-0.19(-7.39%)
Jan 08, 2024
2.815
2.883
2.560
2.570
23,244
-0.19(-6.88%)
Jan 05, 2024
2.740
2.917
2.650
2.760
75,538
-0.01(-0.36%)
Jan 04, 2024
2.670
3.440
2.670
2.770
486,129
+0.28(+11.24%)
Jan 03, 2024
2.350
2.980
2.210
2.490
327,027
+0.29(+13.18%)
Jan 02, 2024
2.300
2.460
2.130
2.200
12,090
-0.11(-4.76%)
Dec 29, 2023
2.050
2.310
2.017
2.310
26,829
+0.30(+14.93%)
Dec 28, 2023
2.060
2.120
2.010
2.010
11,879
-0.17(-7.80%)
Dec 27, 2023
2.200
2.250
1.980
2.180
23,901
-0.01(-0.46%)
Dec 26, 2023
2.178
2.260
2.178
2.190
2,438
-0.10(-4.37%)
Dec 22, 2023
2.240
2.300
2.180
2.290
13,167
+0.05(+2.23%)
Dec 21, 2023
2.250
2.430
2.240
2.240
23,294
-0.02(-0.88%)
Dec 20, 2023
2.480
2.480
2.220
2.260
11,506
-0.21(-8.50%)
Dec 19, 2023
2.310
2.490
2.240
2.470
6,733
+0.13(+5.56%)
Dec 18, 2023
2.480
2.490
2.180
2.340
15,386
-0.14(-5.65%)
Dec 15, 2023
2.595
2.595
2.220
2.480
17,131
-0.16(-6.06%)
Dec 14, 2023
2.698
2.727
2.510
2.640
14,300
-0.14(-5.04%)
Dec 13, 2023
2.390
2.780
2.390
2.780
8,560
+0.23(+9.02%)
Dec 12, 2023
2.390
2.610
2.330
2.550
16,028
-0.02(-0.78%)
Dec 11, 2023
2.320
2.570
2.244
2.570
14,791
+0.16(+6.64%)
Dec 08, 2023
2.330
2.420
2.280
2.410
7,087
+0.11(+4.77%)
Dec 07, 2023
2.300
2.390
2.290
2.300
8,464
-0.02(-0.85%)
Dec 06, 2023
2.470
2.470
2.300
2.320
4,583
-0.15(-6.07%)
Dec 05, 2023
2.420
2.568
2.365
2.470
12,955
+0.02(+0.82%)
Dec 04, 2023
2.330
2.550
2.311
2.450
10,740
+0.12(+5.13%)
Dec 01, 2023
2.370
2.490
2.209
2.330
21,025
-0.11(-4.49%)
Nov 30, 2023
2.570
2.580
2.060
2.440
121,058
-0.60(-19.74%)
Nov 29, 2023
2.990
3.100
2.712
3.040
30,240
+0.04(+1.33%)
Nov 28, 2023
2.640
3.010
2.640
3.000
21,774
+0.32(+11.94%)
Nov 27, 2023
2.820
2.870
2.680
2.680
20,365
-0.24(-8.22%)
Nov 24, 2023
2.550
2.920
2.550
2.920
16,928
+0.34(+13.18%)
Nov 22, 2023
2.680
2.792
2.540
2.580
30,681
+0.02(+0.78%)
Nov 21, 2023
2.710
2.790
2.550
2.560
27,396
+0.02(+0.79%)
Nov 20, 2023
2.860
2.940
2.490
2.540
96,948
-0.46(-15.33%)
Nov 17, 2023
2.310
3.190
2.210
3.000
232,412
+0.70(+30.43%)
Nov 16, 2023
2.660
2.692
2.200
2.300
59,491
-0.11(-4.56%)
Nov 15, 2023
2.600
2.750
2.260
2.410
105,079
-0.15(-5.86%)
Nov 14, 2023
2.870
2.970
2.340
2.560
64,776
+2.24(+700.50%)
Nov 13, 2023
0.3281
0.3499
0.2635
0.3198
447,189
+0.01(+3.16%)
Nov 09, 2023
0.3100
0
-0.03(-7.68%)
Nov 08, 2023
0.3500
0.3579
0.3358
0.3358
228,301
-0.02(-6.20%)
Nov 07, 2023
0.3679
0.3679
0.3430
0.3580
169,367
+0.03(+8.45%)
Nov 06, 2023
0.3570
0.3694
0.3301
0.3301
221,155
-0.02(-5.71%)
Nov 03, 2023
0.3561
0.3688
0.3250
0.3501
448,106
+0.04(+12.94%)
Nov 02, 2023
0.3095
0.3600
0.2926
0.3100
542,364
-0.01(-1.68%)
Nov 01, 2023
0.3000
0.3660
0.2920
0.3153
328,639
+0.01(+4.06%)
Oct 31, 2023
0.3077
0.3400
0.3030
0.3030
286,008
+0.01(+2.85%)
Oct 30, 2023
0.2770
0.3244
0.2700
0.2946
216,866
+0.02(+7.48%)
Oct 27, 2023
0.3242
0.3500
0.2550
0.2741
479,842
-0.05(-14.34%)
Oct 26, 2023
0.3300
0.3580
0.3200
0.3200
420,549
-0.05(-12.90%)
Oct 25, 2023
0.4200
0.4298
0.3020
0.3674
895,031
-0.06(-14.56%)
Oct 24, 2023
0.3610
0.4700
0.3509
0.4300
2,227,739
+0.01(+2.23%)
Oct 23, 2023
0.4600
0.4900
0.4000
0.4206
3,740,639
-0.22(-34.18%)
Oct 20, 2023
0.5700
0.8360
0.4696
0.6390
91,786,888
+0.29(+83.09%)
Oct 19, 2023
0.2700
0.3490
0.2690
0.3490
7,651,013
+0.09(+34.23%)
Oct 18, 2023
0.2715
0.2859
0.2600
0.2600
17,268
-0.02(-7.47%)
Oct 17, 2023
0.3026
0.3027
0.2810
0.2810
24,364
-0.02(-7.17%)
Oct 16, 2023
0.3100
0.3080
0.2678
0.3027
62,435
+0.00(+0.56%)
Oct 13, 2023
0.3400
0.3535
0.2880
0.3010
105,074
-0.05(-14.00%)
Oct 12, 2023
0.3750
0.3750
0.3090
0.3500
159,635
-0.04(-10.26%)
Oct 11, 2023
0.2745
0.3900
0.2511
0.3900
640,551
+0.13(+49.43%)
Oct 10, 2023
0.2538
0.2808
0.2500
0.2610
97,569
-0.00(-0.76%)
Oct 09, 2023
0.2760
0.2830
0.2498
0.2630
159,699
-0.01(-4.71%)
Oct 06, 2023
0.3300
0.3658
0.2623
0.2760
388,317
-0.08(-22.91%)
Oct 05, 2023
0.4073
0.4073
0.2600
0.3580
482,462
-0.05(-11.82%)
Oct 04, 2023
0.5093
0.5093
0.3900
0.4060
167,710
-0.12(-23.41%)
Oct 03, 2023
0.5650
0.5900
0.5301
0.5301
17,018
-0.06(-10.15%)
Oct 02, 2023
0.5900
0.6000
0.5800
0.5900
1,392
-0.01(-1.63%)
Sep 29, 2023
0.6100
0.6100
0.5601
0.5998
5,853
-0.02(-3.26%)
Sep 27, 2023
0.6200
67
-0.05(-7.48%)
Sep 26, 2023
0.6219
0.6701
0.6200
0.6701
7,399
+0.01(+1.68%)
Sep 25, 2023
0.6532
0.6590
0.6590
0.6590
28,299
-0.03(-4.49%)
Sep 22, 2023
0.7000
0.7100
0.6500
0.6900
10,374
+0.03(+4.55%)
Sep 21, 2023
0.6900
0.6900
0.6600
0.6600
5,391
-0.01(-1.49%)
Sep 20, 2023
0.6357
0.7299
0.6068
0.6700
100,089
+0.03(+5.15%)
Sep 19, 2023
0.5600
0.6372
0.5600
0.6372
5,595
+0.02(+4.05%)
Sep 18, 2023
0.6291
0.6291
0.5903
0.6124
7,377
-0.05(-7.21%)
Sep 15, 2023
0.6400
0.6800
0.6165
0.6600
8,679
+0.01(+1.71%)
Sep 14, 2023
0.6378
0.6800
0.6345
0.6489
33,681
+0.01(+1.55%)
Sep 13, 2023
0.5800
0.6398
0.5665
0.6390
17,495
+0.06(+10.63%)
Sep 12, 2023
0.5400
0.5848
0.5400
0.5776
21,685
-0.01(-2.43%)
Sep 11, 2023
0.5700
0.6077
0.5421
0.5920
11,813
+0.02(+3.86%)
Sep 08, 2023
0.6279
0.6598
0.5600
0.5700
52,358
-0.06(-9.22%)
Sep 07, 2023
0.7328
0.7328
0.6200
0.6279
12,218
-0.03(-5.22%)
Sep 06, 2023
0.6650
0.6773
0.6364
0.6625
15,719
-0.00(-0.38%)
Sep 05, 2023
0.6600
0.6865
0.6394
0.6650
10,128
-0.02(-3.62%)
Sep 01, 2023
0.6420
0.7329
0.6420
0.6900
18,644
+0.02(+3.00%)
Aug 31, 2023
0.7005
0.7490
0.6600
0.6699
32,762
-0.09(-11.74%)
Aug 30, 2023
0.6800
0.7590
0.6395
0.7590
90,094
+0.08(+11.54%)
Aug 29, 2023
0.6400
0.7400
0.6390
0.6805
60,049
+0.03(+4.71%)
Aug 28, 2023
0.7000
0.7000
0.6200
0.6499
17,287
-0.00(-0.03%)
Aug 25, 2023
0.5500
0.7300
0.5300
0.6501
100,994
+0.11(+19.83%)
Aug 24, 2023
0.5988
0.6200
0.5000
0.5425
29,512
-0.05(-8.82%)
Aug 23, 2023
0.6250
0.6250
0.5922
0.5950
10,806
-0.03(-5.53%)
Aug 22, 2023
0.6450
0.6450
0.6001
0.6298
4,570
-0.05(-6.97%)
Aug 21, 2023
0.5885
0.7061
0.5885
0.6770
26,049
+0.09(+15.04%)
Aug 18, 2023
0.5878
0.5900
0.5501
0.5885
21,113
+0.00(+0.12%)
Aug 17, 2023
0.5900
0.5903
0.5670
0.5878
112,326
-0.02(-3.61%)
Aug 16, 2023
0.5960
0.6100
0.5900
0.6098
26,474
-0.00(-0.03%)
Aug 15, 2023
0.6000
0.6200
0.6000
0.6100
10,652
-0.00(-0.07%)
Aug 14, 2023
0.6190
0.6190
0.5907
0.6104
7,015
+0.00(+0.07%)
Aug 11, 2023
0.5811
0.6149
0.5810
0.6100
14,950
+0.03(+4.99%)
Aug 10, 2023
0.6097
0.6125
0.5810
0.5810
47,901
-0.04(-6.29%)
Aug 09, 2023
0.6010
0.6289
0.5810
0.6200
36,664
-0.01(-1.59%)
Aug 08, 2023
0.6100
0.6325
0.5999
0.6300
57,676
-0.01(-1.56%)
Aug 07, 2023
0.6100
0.6400
0.6100
0.6400
15,228
+0.01(+0.98%)
Aug 04, 2023
0.6378
0.6600
0.5905
0.6338
356,481
-0.02(-3.60%)
Aug 03, 2023
0.6300
0.7100
0.6250
0.6575
140,684
+0.02(+2.99%)
Aug 02, 2023
0.6110
0.6498
0.6050
0.6384
7,659
+0.00(+0.54%)
Aug 01, 2023
0.6410
0.6550
0.6010
0.6350
42,284
-0.02(-3.77%)
Jul 31, 2023
0.6401
0.7200
0.6300
0.6599
31,400
-0.03(-3.72%)
Jul 28, 2023
0.7370
0.7399
0.6854
0.6854
40,175
-0.05(-7.00%)
Jul 27, 2023
0.8200
0.8200
0.7370
0.7370
169,031
-0.06(-7.88%)
Jul 26, 2023
0.7500
0.8200
0.7100
0.8000
149,973
+0.08(+11.51%)
Jul 25, 2023
0.7090
0.7308
0.6940
0.7174
42,346
+0.02(+2.49%)
Jul 24, 2023
0.6779
0.7199
0.6779
0.7000
44,116
+0.00(+0.70%)
Jul 21, 2023
0.6751
0.7198
0.6702
0.6951
21,786
+0.02(+3.15%)
Jul 20, 2023
0.6401
0.6799
0.6401
0.6739
32,264
+0.03(+5.13%)
Jul 19, 2023
0.6041
0.6418
0.6041
0.6410
50,091
+0.00(+0.16%)
Jul 18, 2023
0.6568
0.6568
0.4511
0.6400
45,687
+0.00(+0.00%)
Jul 17, 2023
0.6590
0.6590
0.6200
0.6400
9,171
+0.00(+0.00%)
Jul 14, 2023
0.7400
0.7400
0.5750
0.6400
178,409
-0.02(-2.94%)
Jul 13, 2023
0.6656
0.6700
0.6100
0.6594
52,740
+0.03(+5.40%)
Jul 12, 2023
0.6260
0.6358
0.5971
0.6256
25,344
-0.01(-1.62%)
Jul 11, 2023
0.5940
0.6399
0.5601
0.6359
35,590
+0.01(+0.94%)
Jul 10, 2023
0.6300
0.6300
0.6001
0.6300
2,892
+0.00(+0.00%)
Jul 07, 2023
0.6050
0.6314
0.5801
0.6300
43,250
+0.02(+3.28%)
Jul 06, 2023
0.6300
0.6300
0.6100
0.6100
13,688
-0.01(-1.12%)
Jul 05, 2023
0.6338
0.6700
0.6100
0.6169
61,213
-0.06(-8.61%)
Jul 03, 2023
0.6491
0.6800
0.6491
0.6750
1,736
+0.03(+3.99%)
Jun 30, 2023
0.6798
0.6987
0.6400
0.6491
17,859
+0.01(+2.04%)
Jun 29, 2023
0.6560
0.7094
0.6262
0.6361
16,923
-0.05(-7.72%)
Jun 28, 2023
0.6899
0.6899
0.6506
0.6893
17,042
+0.04(+5.96%)
Jun 27, 2023
0.6501
0.6505
0.6501
0.6505
2,359
-0.02(-3.04%)
Jun 26, 2023
0.6300
0.7499
0.6300
0.6709
32,189
+0.01(+1.44%)
Jun 23, 2023
0.6600
0.6900
0.6400
0.6614
16,124
+0.00(+0.21%)
Jun 22, 2023
0.6700
0.7000
0.6544
0.6600
31,182
-0.03(-4.35%)
Jun 21, 2023
0.6900
0.6900
0.6417
0.6900
12,907
+0.00(+0.00%)
Jun 20, 2023
0.6540
0.6988
0.6482
0.6900
24,586
+0.04(+5.50%)
Jun 16, 2023
0.6599
0.6599
0.6400
0.6540
22,851
+0.01(+2.16%)
Jun 15, 2023
0.6400
0.6500
0.6400
0.6402
20,785
-0.01(-1.51%)
Jun 14, 2023
0.6600
0.6600
0.6177
0.6500
25,561
-0.00(-0.54%)
Jun 13, 2023
0.6340
0.6689
0.6311
0.6535
10,903
+0.01(+1.04%)
Jun 12, 2023
0.7112
0.7200
0.6440
0.6468
22,665
-0.02(-2.74%)
Jun 09, 2023
0.6853
0.6853
0.6457
0.6650
4,315
-0.02(-2.96%)
Jun 08, 2023
0.6700
0.7148
0.6401
0.6853
45,147
+0.04(+5.43%)
Jun 07, 2023
0.6800
0.6800
0.6406
0.6500
14,619
-0.02(-2.91%)
Jun 06, 2023
0.6900
0.6900
0.6433
0.6695
47,421
-0.02(-3.15%)
Jun 05, 2023
0.7387
0.7387
0.6913
0.6913
10,567
-0.01(-1.75%)
Jun 02, 2023
0.7091
0.7278
0.6801
0.7036
27,989
-0.02(-2.28%)
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.