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
Pulse Biosciences CS
(NQ:
PLSE
)
11.94
+2.21 (+22.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 22, 2024
9.850
12.19
9.820
11.94
823,857
+2.21(+22.71%)
May 21, 2024
8.570
9.870
8.570
9.730
210,152
+1.15(+13.40%)
May 20, 2024
7.740
8.780
7.610
8.580
155,811
+0.77(+9.86%)
May 17, 2024
7.920
7.955
7.600
7.810
170,165
-0.08(-1.01%)
May 16, 2024
7.210
7.920
7.210
7.890
101,247
+0.63(+8.68%)
May 15, 2024
7.700
7.700
6.660
7.260
239,597
-0.43(-5.59%)
May 14, 2024
7.480
7.850
7.300
7.690
178,541
+0.54(+7.55%)
May 13, 2024
7.440
7.550
7.110
7.150
272,503
-0.30(-4.03%)
May 10, 2024
6.910
7.460
6.800
7.450
150,500
+0.50(+7.19%)
May 09, 2024
6.800
7.090
6.680
6.950
217,170
+0.05(+0.72%)
May 08, 2024
7.380
7.510
6.850
6.900
147,815
-0.70(-9.21%)
May 07, 2024
7.640
7.850
7.420
7.600
233,503
-0.13(-1.68%)
May 06, 2024
7.910
8.015
7.170
7.730
194,681
-0.09(-1.15%)
May 03, 2024
8.090
8.230
7.730
7.820
169,447
-0.23(-2.86%)
May 02, 2024
7.710
8.420
7.520
8.050
179,846
+0.45(+5.92%)
May 01, 2024
7.350
7.810
7.190
7.600
129,697
+0.23(+3.12%)
Apr 30, 2024
7.110
7.770
7.070
7.370
195,730
+0.12(+1.66%)
Apr 29, 2024
7.230
7.690
7.150
7.250
161,684
+0.06(+0.83%)
Apr 26, 2024
6.710
7.210
6.650
7.190
71,325
+0.50(+7.47%)
Apr 25, 2024
6.690
6.780
6.595
6.690
117,307
-0.17(-2.48%)
Apr 24, 2024
6.920
6.935
6.670
6.860
129,156
+0.00(+0.00%)
Apr 23, 2024
6.860
7.050
6.810
6.860
124,448
+0.01(+0.15%)
Apr 22, 2024
7.300
7.300
6.730
6.850
94,131
-0.34(-4.73%)
Apr 19, 2024
7.260
7.590
6.813
7.190
180,938
-0.17(-2.31%)
Apr 18, 2024
7.390
7.530
7.275
7.360
147,946
-0.11(-1.47%)
Apr 17, 2024
7.870
7.870
7.380
7.470
149,671
-0.31(-3.98%)
Apr 16, 2024
7.750
7.860
7.450
7.780
113,563
-0.04(-0.51%)
Apr 15, 2024
7.270
8.230
7.240
7.820
328,356
+0.60(+8.31%)
Apr 12, 2024
7.150
7.310
6.970
7.220
133,963
-0.04(-0.55%)
Apr 11, 2024
7.420
7.596
6.940
7.260
233,990
-0.15(-2.02%)
Apr 10, 2024
7.240
7.619
7.111
7.410
137,653
-0.12(-1.59%)
Apr 09, 2024
7.520
7.710
7.470
7.530
142,182
+0.01(+0.13%)
Apr 08, 2024
7.710
7.740
7.398
7.520
172,379
-0.05(-0.66%)
Apr 05, 2024
7.580
7.780
7.500
7.570
125,837
-0.04(-0.53%)
Apr 04, 2024
8.100
8.340
7.550
7.610
255,322
-0.33(-4.16%)
Apr 03, 2024
7.480
7.980
7.380
7.940
241,703
+0.25(+3.25%)
Apr 02, 2024
7.750
7.750
7.140
7.690
375,415
-0.30(-3.75%)
Apr 01, 2024
7.700
8.050
6.690
7.990
404,189
-0.72(-8.27%)
Mar 28, 2024
8.750
8.650
8.570
8.710
310,476
+0.31(+3.69%)
Mar 27, 2024
8.280
8.450
7.930
8.400
152,690
+0.15(+1.82%)
Mar 26, 2024
8.570
8.720
8.220
8.250
113,873
-0.29(-3.40%)
Mar 25, 2024
8.860
9.000
8.341
8.540
125,879
-0.42(-4.69%)
Mar 22, 2024
9.350
9.350
8.880
8.960
132,563
-0.47(-4.98%)
Mar 21, 2024
9.430
9.675
9.270
9.430
96,102
-0.01(-0.11%)
Mar 20, 2024
9.250
9.575
9.000
9.440
105,545
+0.12(+1.29%)
Mar 19, 2024
9.610
9.720
9.000
9.320
159,755
-0.48(-4.90%)
Mar 18, 2024
10.30
10.35
9.770
9.800
68,760
-0.51(-4.95%)
Mar 15, 2024
10.14
10.46
10.07
10.31
252,191
+0.07(+0.68%)
Mar 14, 2024
10.85
10.93
10.18
10.24
117,856
-0.50(-4.66%)
Mar 13, 2024
10.85
11.11
10.45
10.74
105,941
-0.12(-1.10%)
Mar 12, 2024
10.36
10.97
10.01
10.86
166,289
+0.18(+1.69%)
Mar 11, 2024
10.02
11.64
9.760
10.68
306,239
+1.04(+10.79%)
Mar 08, 2024
9.600
9.750
9.280
9.640
164,296
+0.19(+2.01%)
Mar 07, 2024
9.320
9.740
9.020
9.450
52,225
+0.14(+1.56%)
Mar 06, 2024
9.470
9.850
9.230
9.305
117,685
+0.13(+1.47%)
Mar 05, 2024
9.810
9.810
8.770
9.170
272,558
-0.49(-5.07%)
Mar 04, 2024
10.27
10.56
9.310
9.660
228,217
-0.61(-5.94%)
Mar 01, 2024
10.07
10.29
9.810
10.27
90,784
+0.39(+3.95%)
Feb 29, 2024
10.35
10.63
9.810
9.880
126,973
-0.28(-2.76%)
Feb 28, 2024
10.96
10.96
9.880
10.16
133,010
-0.72(-6.62%)
Feb 27, 2024
9.870
11.06
9.800
10.88
304,113
+0.95(+9.57%)
Feb 26, 2024
8.950
9.990
8.890
9.930
134,582
+0.81(+8.88%)
Feb 23, 2024
9.460
9.560
9.060
9.120
135,399
-0.33(-3.49%)
Feb 22, 2024
9.350
9.740
9.320
9.450
137,579
+0.10(+1.07%)
Feb 21, 2024
8.940
9.480
8.830
9.350
114,707
+0.22(+2.41%)
Feb 20, 2024
9.250
9.370
8.670
9.130
152,614
-0.05(-0.54%)
Feb 16, 2024
9.070
9.350
8.950
9.180
110,586
-0.02(-0.22%)
Feb 15, 2024
8.720
9.300
8.490
9.200
173,196
+0.42(+4.78%)
Feb 14, 2024
7.920
8.900
7.785
8.780
214,851
+0.98(+12.56%)
Feb 13, 2024
8.250
8.250
7.770
7.800
132,241
-0.59(-7.03%)
Feb 12, 2024
8.400
8.675
8.161
8.390
111,844
+0.01(+0.12%)
Feb 09, 2024
8.610
9.030
8.340
8.380
214,182
-0.14(-1.64%)
Feb 08, 2024
8.260
8.610
8.260
8.520
140,749
-0.08(-0.93%)
Feb 07, 2024
8.680
8.680
8.370
8.600
92,479
-0.10(-1.15%)
Feb 06, 2024
8.670
8.930
8.320
8.700
145,793
-0.02(-0.23%)
Feb 05, 2024
9.130
9.130
8.320
8.720
187,113
-0.41(-4.49%)
Feb 02, 2024
8.950
9.690
8.835
9.130
141,598
+0.15(+1.67%)
Feb 01, 2024
8.940
9.120
8.710
8.980
141,324
+0.10(+1.13%)
Jan 31, 2024
9.100
9.500
8.840
8.880
122,844
-0.20(-2.20%)
Jan 30, 2024
9.180
9.260
8.830
9.080
103,589
-0.20(-2.16%)
Jan 29, 2024
8.500
9.342
8.370
9.280
142,446
+0.76(+8.92%)
Jan 26, 2024
8.330
9.020
8.235
8.520
160,095
+0.08(+0.95%)
Jan 25, 2024
8.730
9.040
8.200
8.440
225,451
-0.26(-2.99%)
Jan 24, 2024
10.02
10.08
8.620
8.700
414,370
-1.18(-11.94%)
Jan 23, 2024
9.460
10.23
9.390
9.880
278,360
+0.51(+5.44%)
Jan 22, 2024
8.240
9.400
8.240
9.370
203,976
+1.09(+13.16%)
Jan 19, 2024
8.540
8.540
8.190
8.280
189,149
-0.21(-2.47%)
Jan 18, 2024
8.280
8.580
8.120
8.490
249,029
+0.19(+2.29%)
Jan 17, 2024
8.030
8.320
7.790
8.300
154,599
+0.07(+0.85%)
Jan 16, 2024
7.910
8.290
7.820
8.230
201,744
+0.20(+2.49%)
Jan 12, 2024
8.220
8.373
7.910
8.030
155,118
-0.10(-1.23%)
Jan 11, 2024
8.370
8.390
7.830
8.130
224,634
-0.31(-3.67%)
Jan 10, 2024
8.480
8.610
8.120
8.440
253,178
-0.21(-2.43%)
Jan 09, 2024
8.900
9.100
8.590
8.650
221,818
-0.47(-5.15%)
Jan 08, 2024
9.010
9.240
8.780
9.120
286,826
+0.09(+1.00%)
Jan 05, 2024
8.920
9.440
8.805
9.030
235,899
-0.22(-2.38%)
Jan 04, 2024
10.00
10.04
9.200
9.250
296,196
-0.84(-8.33%)
Jan 03, 2024
11.06
11.06
10.03
10.09
205,956
-0.93(-8.44%)
Jan 02, 2024
12.02
12.22
10.86
11.02
385,266
-1.22(-9.97%)
Dec 29, 2023
12.79
12.96
12.01
12.24
316,322
-0.36(-2.86%)
Dec 28, 2023
12.91
13.02
12.26
12.60
405,768
-0.24(-1.87%)
Dec 27, 2023
12.61
13.35
12.42
12.84
231,600
+0.22(+1.74%)
Dec 26, 2023
12.60
12.94
11.98
12.62
435,424
-0.04(-0.32%)
Dec 22, 2023
12.23
13.62
12.07
12.66
350,516
+0.59(+4.89%)
Dec 21, 2023
11.98
12.36
11.60
12.07
299,456
+0.57(+4.96%)
Dec 20, 2023
12.32
13.00
11.39
11.50
669,616
-0.88(-7.11%)
Dec 19, 2023
9.780
13.06
9.780
12.38
1,385,858
+2.63(+26.97%)
Dec 18, 2023
9.840
10.13
9.500
9.750
197,335
-0.09(-0.91%)
Dec 15, 2023
9.680
10.07
9.430
9.840
353,075
+0.39(+4.13%)
Dec 14, 2023
10.37
10.48
9.200
9.450
404,419
-0.64(-6.34%)
Dec 13, 2023
9.620
10.40
9.480
10.09
367,779
+0.70(+7.45%)
Dec 12, 2023
9.110
9.660
8.830
9.390
264,831
+0.21(+2.29%)
Dec 11, 2023
9.750
9.750
9.030
9.180
412,866
-0.30(-3.16%)
Dec 08, 2023
9.590
9.821
9.242
9.480
425,439
+0.16(+1.72%)
Dec 07, 2023
9.000
9.484
8.671
9.320
305,642
+0.31(+3.44%)
Dec 06, 2023
9.400
9.510
8.610
9.010
463,027
-0.39(-4.15%)
Dec 05, 2023
10.27
10.50
9.220
9.400
449,132
-0.87(-8.47%)
Dec 04, 2023
9.300
11.08
9.300
10.27
618,368
+1.11(+12.12%)
Dec 01, 2023
9.480
9.569
8.890
9.160
345,302
+0.13(+1.44%)
Nov 30, 2023
9.230
9.550
8.804
9.030
467,523
-0.21(-2.27%)
Nov 29, 2023
8.650
10.21
8.570
9.240
634,037
+0.50(+5.72%)
Nov 28, 2023
9.040
9.700
8.600
8.740
597,360
-0.10(-1.13%)
Nov 27, 2023
7.110
9.000
7.110
8.840
444,709
+1.57(+21.60%)
Nov 24, 2023
6.670
7.355
6.630
7.270
159,366
+0.58(+8.67%)
Nov 22, 2023
6.510
6.890
6.510
6.690
99,292
+0.08(+1.21%)
Nov 21, 2023
6.330
7.410
6.320
6.610
338,517
+0.35(+5.59%)
Nov 20, 2023
6.160
6.670
6.010
6.260
163,369
+0.14(+2.29%)
Nov 17, 2023
6.340
6.430
5.970
6.120
197,167
-0.12(-1.92%)
Nov 16, 2023
6.140
6.580
5.970
6.240
290,205
-0.14(-2.19%)
Nov 15, 2023
5.880
6.480
5.803
6.380
315,935
+0.56(+9.62%)
Nov 14, 2023
5.500
6.000
5.220
5.820
166,630
+0.41(+7.58%)
Nov 13, 2023
5.350
5.850
5.282
5.410
184,607
+0.25(+4.84%)
Nov 10, 2023
4.620
5.190
4.571
5.160
116,007
+0.54(+11.57%)
Nov 09, 2023
5.060
5.190
4.580
4.625
109,141
-0.46(-9.14%)
Nov 08, 2023
5.360
5.380
4.730
5.090
189,755
-0.22(-4.14%)
Nov 07, 2023
5.210
5.545
5.020
5.310
121,034
+0.12(+2.31%)
Nov 06, 2023
4.960
5.580
4.940
5.190
299,324
+0.27(+5.49%)
Nov 03, 2023
4.470
5.020
4.360
4.920
232,870
+0.43(+9.58%)
Nov 02, 2023
4.390
4.670
4.350
4.490
100,041
+0.11(+2.51%)
Nov 01, 2023
4.510
4.640
4.240
4.380
167,426
-0.14(-3.10%)
Oct 31, 2023
4.480
4.560
4.290
4.520
122,299
+0.11(+2.49%)
Oct 30, 2023
4.220
4.688
4.220
4.410
100,618
+0.24(+5.76%)
Oct 27, 2023
3.930
4.190
3.820
4.170
93,459
+0.32(+8.31%)
Oct 26, 2023
4.010
4.010
3.780
3.850
109,097
-0.14(-3.51%)
Oct 25, 2023
4.090
4.120
3.960
3.990
67,140
-0.08(-1.97%)
Oct 24, 2023
3.940
4.098
3.930
4.070
54,577
+0.11(+2.78%)
Oct 23, 2023
3.980
4.170
3.930
3.960
62,131
-0.07(-1.74%)
Oct 20, 2023
3.980
4.270
3.980
4.030
124,012
+0.06(+1.51%)
Oct 19, 2023
4.150
4.190
3.970
3.970
78,371
-0.16(-3.87%)
Oct 18, 2023
4.490
4.490
4.090
4.130
79,625
-0.29(-6.56%)
Oct 17, 2023
4.290
4.625
4.260
4.420
87,878
+0.18(+4.25%)
Oct 16, 2023
4.120
4.320
4.090
4.240
66,952
+0.18(+4.43%)
Oct 13, 2023
4.060
4.180
4.010
4.060
64,328
+0.00(+0.00%)
Oct 12, 2023
4.300
4.370
4.050
4.060
39,634
-0.24(-5.58%)
Oct 11, 2023
4.550
4.550
4.090
4.300
136,735
-0.16(-3.59%)
Oct 10, 2023
4.180
4.700
4.150
4.460
106,435
+0.34(+8.25%)
Oct 09, 2023
4.250
4.310
4.030
4.120
114,000
-0.21(-4.85%)
Oct 06, 2023
4.170
4.440
4.130
4.330
73,524
+0.17(+4.09%)
Oct 05, 2023
3.910
4.230
3.879
4.160
174,654
+0.27(+6.94%)
Oct 04, 2023
4.010
4.230
3.840
3.890
137,249
-0.08(-2.02%)
Oct 03, 2023
4.020
4.090
3.850
3.970
151,634
-0.08(-2.10%)
Oct 02, 2023
4.040
4.110
3.890
4.055
142,745
+0.02(+0.62%)
Sep 29, 2023
4.420
4.470
3.890
4.030
206,567
-0.33(-7.57%)
Sep 28, 2023
4.140
4.420
4.070
4.360
182,332
+0.22(+5.31%)
Sep 27, 2023
4.180
4.350
4.001
4.140
124,114
-0.03(-0.72%)
Sep 26, 2023
4.130
4.340
4.030
4.170
135,773
+0.09(+2.21%)
Sep 25, 2023
4.250
4.160
4.050
4.080
87,575
-0.17(-4.00%)
Sep 22, 2023
4.080
4.375
4.080
4.250
91,614
+0.13(+3.16%)
Sep 21, 2023
4.200
4.360
4.080
4.120
88,148
-0.15(-3.51%)
Sep 20, 2023
4.460
4.489
4.250
4.270
76,260
-0.15(-3.39%)
Sep 19, 2023
4.420
4.480
4.290
4.420
139,767
+0.03(+0.68%)
Sep 18, 2023
4.700
4.700
4.340
4.390
226,856
-0.29(-6.20%)
Sep 15, 2023
4.570
4.770
4.480
4.680
260,103
+0.12(+2.63%)
Sep 14, 2023
4.500
4.630
4.250
4.560
167,399
+0.00(+0.00%)
Sep 13, 2023
4.590
4.680
4.470
4.560
132,159
-0.03(-0.65%)
Sep 12, 2023
4.650
4.819
4.510
4.590
106,804
-0.05(-1.08%)
Sep 11, 2023
4.680
4.760
4.570
4.640
121,534
-0.05(-1.07%)
Sep 08, 2023
4.760
4.820
4.620
4.690
68,733
-0.05(-1.05%)
Sep 07, 2023
4.790
4.790
4.580
4.740
113,246
-0.09(-1.86%)
Sep 06, 2023
4.890
4.958
4.660
4.830
170,101
-0.06(-1.23%)
Sep 05, 2023
4.610
4.990
4.534
4.890
228,123
+0.23(+4.94%)
Sep 01, 2023
4.600
4.770
4.400
4.660
191,736
-0.05(-1.06%)
Aug 31, 2023
4.670
4.820
4.620
4.710
248,984
+0.02(+0.43%)
Aug 30, 2023
5.020
5.090
4.560
4.690
509,408
-0.70(-12.99%)
Aug 29, 2023
5.720
5.720
4.360
5.390
1,437,091
-0.29(-5.11%)
Aug 28, 2023
7.080
7.280
5.630
5.680
695,606
-1.39(-19.66%)
Aug 25, 2023
6.960
7.230
6.790
7.070
135,861
+0.15(+2.17%)
Aug 24, 2023
7.020
7.400
6.750
6.920
480,594
-0.68(-8.95%)
Aug 23, 2023
7.710
7.880
7.270
7.600
207,332
+0.19(+2.56%)
Aug 22, 2023
7.700
8.466
7.390
7.410
494,987
-0.37(-4.76%)
Aug 21, 2023
8.430
8.470
7.625
7.780
400,100
-0.60(-7.16%)
Aug 18, 2023
7.890
8.620
7.760
8.380
198,566
+0.44(+5.54%)
Aug 17, 2023
8.000
8.240
7.570
7.940
99,425
+0.04(+0.51%)
Aug 16, 2023
7.920
8.050
7.690
7.900
117,608
-0.02(-0.25%)
Aug 15, 2023
7.690
8.378
7.680
7.920
196,711
+0.19(+2.46%)
Aug 14, 2023
7.120
7.830
6.840
7.730
199,092
+0.51(+7.06%)
Aug 11, 2023
7.700
7.700
7.090
7.220
238,847
+0.38(+5.56%)
Aug 10, 2023
7.310
7.450
6.728
6.840
166,009
-0.41(-5.66%)
Aug 09, 2023
7.250
7.380
7.060
7.250
96,438
-0.04(-0.55%)
Aug 08, 2023
7.200
7.481
7.120
7.290
57,422
+0.16(+2.24%)
Aug 07, 2023
7.290
7.415
6.972
7.130
89,415
-0.27(-3.65%)
Aug 04, 2023
7.350
7.560
7.190
7.400
63,198
+0.06(+0.82%)
Aug 03, 2023
7.160
7.740
7.080
7.340
73,274
+0.10(+1.38%)
Aug 02, 2023
7.250
7.850
7.140
7.240
126,105
-0.11(-1.50%)
Aug 01, 2023
7.760
8.210
7.260
7.350
127,721
-0.55(-6.96%)
Jul 31, 2023
8.700
8.700
7.660
7.900
216,966
-0.83(-9.51%)
Jul 28, 2023
7.080
8.800
7.080
8.730
447,610
+1.78(+25.61%)
Jul 27, 2023
7.150
7.270
6.860
6.950
106,726
-0.15(-2.11%)
Jul 26, 2023
6.690
7.200
6.650
7.100
104,710
+0.48(+7.25%)
Jul 25, 2023
6.400
6.680
6.300
6.620
50,864
+0.28(+4.42%)
Jul 24, 2023
6.630
6.800
6.260
6.340
68,878
-0.31(-4.66%)
Jul 21, 2023
6.640
7.080
6.590
6.650
86,902
+0.06(+0.91%)
Jul 20, 2023
6.640
6.750
6.400
6.590
68,981
-0.13(-1.93%)
Jul 19, 2023
7.090
7.120
6.620
6.720
63,321
-0.37(-5.22%)
Jul 18, 2023
7.120
7.323
6.939
7.090
82,677
-0.03(-0.42%)
Jul 17, 2023
7.000
7.200
6.920
7.120
60,837
+0.12(+1.71%)
Jul 14, 2023
7.220
7.220
6.800
7.000
90,837
-0.19(-2.64%)
Jul 13, 2023
7.140
7.460
7.070
7.190
91,953
+0.11(+1.55%)
Jul 12, 2023
7.130
7.180
6.810
7.080
69,266
-0.15(-2.07%)
Jul 11, 2023
7.390
7.390
7.020
7.230
65,339
-0.12(-1.63%)
Jul 10, 2023
6.790
7.410
6.780
7.350
144,804
+0.68(+10.19%)
Jul 07, 2023
6.500
6.750
6.460
6.670
67,815
+0.17(+2.62%)
Jul 06, 2023
6.540
6.620
6.250
6.500
82,622
-0.22(-3.27%)
Jul 05, 2023
6.530
7.115
6.410
6.720
89,235
+0.07(+1.05%)
Jul 03, 2023
7.220
7.290
6.540
6.650
61,147
-0.54(-7.51%)
Jun 30, 2023
6.910
7.440
6.780
7.190
134,080
+0.41(+6.05%)
Jun 29, 2023
6.650
7.060
6.640
6.780
69,164
+0.19(+2.88%)
Jun 28, 2023
6.240
6.620
6.200
6.590
54,269
+0.26(+4.11%)
Jun 27, 2023
6.210
6.670
6.000
6.330
68,891
+0.13(+2.10%)
Jun 26, 2023
6.360
6.540
5.995
6.200
111,824
-0.20(-3.13%)
Jun 23, 2023
6.640
7.120
6.240
6.400
1,964,566
-0.24(-3.61%)
Jun 22, 2023
6.150
6.730
6.040
6.640
117,676
+0.57(+9.39%)
Jun 21, 2023
6.020
6.460
5.926
6.070
194,227
-0.01(-0.16%)
Jun 20, 2023
6.370
6.475
6.080
6.080
202,318
-0.19(-3.03%)
Jun 16, 2023
6.550
6.940
6.250
6.270
153,766
-0.24(-3.69%)
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.