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
Azurrx Biopharma Inc
(NQ:
AZRX
)
N/A
UNCHANGED
Last Price
Updated:
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, 2019
2.160
2.190
2.040
2.190
84,100
+0.02(+0.92%)
May 30, 2019
2.210
2.240
2.093
2.170
62,703
-0.04(-1.81%)
May 29, 2019
2.150
2.270
2.140
2.210
97,486
+0.04(+1.84%)
May 28, 2019
2.150
2.270
2.092
2.170
68,229
+0.01(+0.46%)
May 24, 2019
2.160
2.190
2.100
2.160
51,000
+0.02(+0.93%)
May 23, 2019
2.180
2.211
2.130
2.140
70,498
-0.04(-1.83%)
May 22, 2019
2.360
2.380
2.090
2.180
109,113
-0.17(-7.23%)
May 21, 2019
2.470
2.470
2.240
2.350
225,086
-0.13(-5.24%)
May 20, 2019
2.610
2.710
2.400
2.480
499,551
-0.10(-3.88%)
May 17, 2019
2.620
2.650
2.560
2.580
98,000
-0.05(-1.90%)
May 16, 2019
2.510
2.680
2.500
2.630
101,592
+0.10(+3.85%)
May 15, 2019
2.550
2.620
2.510
2.533
174,185
-0.03(-1.07%)
May 14, 2019
2.567
2.595
2.540
2.560
234,109
-0.02(-0.78%)
May 13, 2019
2.580
2.700
2.500
2.580
140,480
+0.00(+0.00%)
May 10, 2019
2.700
2.797
2.580
2.580
98,800
-0.12(-4.44%)
May 09, 2019
2.870
3.000
2.600
2.700
277,019
-0.19(-6.57%)
May 08, 2019
2.640
3.100
2.620
2.890
250,312
+0.29(+11.15%)
May 07, 2019
2.650
2.650
2.530
2.600
15,673
+0.03(+1.17%)
May 06, 2019
2.550
2.670
2.513
2.570
30,162
+0.02(+0.68%)
May 03, 2019
2.510
2.560
2.490
2.553
68,600
+0.05(+2.11%)
May 02, 2019
2.500
2.500
2.450
2.500
21,244
+0.06(+2.46%)
May 01, 2019
2.460
2.500
2.440
2.440
25,715
-0.04(-1.61%)
Apr 30, 2019
2.460
2.510
2.400
2.480
47,053
-0.02(-0.80%)
Apr 29, 2019
2.500
2.510
2.377
2.500
40,438
+0.00(+0.00%)
Apr 26, 2019
2.490
2.550
2.428
2.500
61,200
+0.00(+0.00%)
Apr 25, 2019
2.550
2.550
2.400
2.500
111,335
-0.05(-1.96%)
Apr 24, 2019
2.600
2.600
2.500
2.550
52,774
-0.05(-1.92%)
Apr 23, 2019
2.610
2.690
2.530
2.600
144,684
+0.00(+0.00%)
Apr 22, 2019
2.500
2.620
2.500
2.600
259,701
+0.13(+5.26%)
Apr 18, 2019
2.450
2.498
2.370
2.470
58,400
+0.01(+0.41%)
Apr 17, 2019
2.530
2.550
2.460
2.460
60,213
-0.07(-2.77%)
Apr 16, 2019
2.450
2.590
2.450
2.530
87,261
+0.09(+3.69%)
Apr 15, 2019
2.570
2.580
2.440
2.440
50,990
-0.10(-3.85%)
Apr 12, 2019
2.590
2.590
2.495
2.538
83,700
-0.01(-0.49%)
Apr 11, 2019
2.600
2.610
2.500
2.550
68,057
-0.05(-1.92%)
Apr 10, 2019
2.490
2.700
2.445
2.600
277,951
+0.27(+11.59%)
Apr 09, 2019
2.460
2.489
2.320
2.330
8,706
-0.17(-6.80%)
Apr 08, 2019
2.490
2.530
2.331
2.500
68,422
+0.02(+0.91%)
Apr 05, 2019
2.520
2.550
2.410
2.477
53,800
-0.05(-1.80%)
Apr 04, 2019
2.520
2.540
2.502
2.523
17,905
-0.05(-1.84%)
Apr 03, 2019
2.510
2.580
2.480
2.570
54,466
+0.02(+0.78%)
Apr 02, 2019
2.460
2.580
2.210
2.550
155,668
+0.06(+2.41%)
Apr 01, 2019
2.450
2.550
2.435
2.490
40,018
+0.07(+2.89%)
Mar 29, 2019
2.400
2.450
2.370
2.420
58,000
+0.02(+0.83%)
Mar 28, 2019
2.390
2.400
2.322
2.400
24,800
+0.02(+0.71%)
Mar 27, 2019
2.340
2.400
2.285
2.383
63,114
+0.06(+2.51%)
Mar 26, 2019
2.260
2.360
2.250
2.325
41,072
+0.07(+3.32%)
Mar 25, 2019
2.250
2.260
2.200
2.250
33,652
-0.02(-0.88%)
Mar 22, 2019
2.260
2.323
2.200
2.270
47,000
+0.01(+0.44%)
Mar 21, 2019
2.300
2.309
2.200
2.260
65,795
-0.04(-1.74%)
Mar 20, 2019
2.170
2.300
2.010
2.300
161,847
+0.15(+6.98%)
Mar 19, 2019
2.090
2.240
2.050
2.150
164,543
+0.01(+0.47%)
Mar 18, 2019
2.390
2.400
2.100
2.140
852,744
+0.10(+4.90%)
Mar 15, 2019
1.940
2.045
1.890
2.040
152,600
+0.14(+7.37%)
Mar 14, 2019
1.830
1.910
1.830
1.900
24,247
+0.00(+0.00%)
Mar 13, 2019
1.940
2.000
1.810
1.900
33,684
-0.02(-1.04%)
Mar 12, 2019
1.860
1.994
1.850
1.920
31,958
+0.08(+4.35%)
Mar 11, 2019
1.860
1.900
1.790
1.840
31,057
+0.00(+0.00%)
Mar 08, 2019
1.940
1.970
1.830
1.840
29,800
-0.11(-5.42%)
Mar 07, 2019
1.960
1.980
1.900
1.945
25,906
-0.01(-0.74%)
Mar 06, 2019
2.041
2.041
1.960
1.960
70,583
-0.08(-3.92%)
Mar 05, 2019
2.040
2.060
2.030
2.040
43,174
-0.01(-0.49%)
Mar 04, 2019
2.070
2.100
2.039
2.050
59,889
-0.02(-0.97%)
Mar 01, 2019
2.070
2.100
1.980
2.070
29,200
+0.00(+0.00%)
Feb 28, 2019
2.030
2.130
1.990
2.070
36,698
+0.03(+1.47%)
Feb 27, 2019
2.080
2.110
1.990
2.040
44,893
-0.07(-3.32%)
Feb 26, 2019
2.060
2.170
1.980
2.110
55,372
+0.03(+1.44%)
Feb 25, 2019
2.170
2.224
1.980
2.080
72,056
-0.06(-2.80%)
Feb 22, 2019
2.000
2.150
2.000
2.140
105,100
+0.16(+8.08%)
Feb 21, 2019
2.050
2.110
1.900
1.980
146,488
-0.03(-1.49%)
Feb 20, 2019
1.730
2.270
1.730
2.010
423,080
+0.31(+18.24%)
Feb 19, 2019
1.840
1.919
1.650
1.700
120,195
-0.11(-6.08%)
Feb 15, 2019
1.790
1.920
1.700
1.810
159,800
+0.04(+2.26%)
Feb 14, 2019
1.760
1.840
1.700
1.770
103,020
+0.05(+3.19%)
Feb 13, 2019
1.820
1.850
1.655
1.715
80,566
-0.09(-5.24%)
Feb 12, 2019
1.820
1.850
1.760
1.810
58,164
+0.00(+0.00%)
Feb 11, 2019
1.870
1.950
1.760
1.810
73,382
-0.07(-3.72%)
Feb 08, 2019
2.070
2.070
1.880
1.880
24,400
-0.19(-9.18%)
Feb 07, 2019
2.310
2.310
1.970
2.070
145,999
-0.30(-12.66%)
Feb 06, 2019
2.360
2.370
2.180
2.370
117,332
+0.03(+1.28%)
Feb 05, 2019
2.380
2.400
2.340
2.340
29,986
-0.03(-1.27%)
Feb 04, 2019
2.200
2.400
2.200
2.370
60,265
+0.19(+8.72%)
Feb 01, 2019
2.110
2.290
2.020
2.180
62,500
+0.07(+3.19%)
Jan 31, 2019
2.080
2.150
2.080
2.113
16,973
+0.08(+4.07%)
Jan 30, 2019
2.010
2.100
2.000
2.030
80,033
-0.01(-0.49%)
Jan 29, 2019
2.150
2.200
2.010
2.040
48,538
-0.12(-5.56%)
Jan 28, 2019
2.200
2.300
2.150
2.160
35,068
-0.09(-4.00%)
Jan 25, 2019
2.350
2.410
2.200
2.250
168,400
-0.10(-4.26%)
Jan 24, 2019
2.370
2.413
2.350
2.350
22,819
-0.02(-0.84%)
Jan 23, 2019
2.450
2.500
2.370
2.370
20,442
-0.11(-4.44%)
Jan 22, 2019
2.380
2.520
2.360
2.480
58,612
+0.04(+1.64%)
Jan 18, 2019
2.420
2.520
2.360
2.440
125,400
+0.02(+0.83%)
Jan 17, 2019
2.300
2.460
2.300
2.420
112,801
+0.12(+5.22%)
Jan 16, 2019
2.270
2.350
2.250
2.300
37,784
+0.00(+0.00%)
Jan 15, 2019
2.400
2.400
2.280
2.300
20,852
-0.07(-2.95%)
Jan 14, 2019
2.320
2.390
2.299
2.370
57,746
+0.09(+3.95%)
Jan 11, 2019
2.200
2.320
2.200
2.280
23,300
+0.04(+1.79%)
Jan 10, 2019
2.240
2.240
2.050
2.240
88,829
+0.03(+1.36%)
Jan 09, 2019
1.880
2.270
1.840
2.210
261,070
+0.33(+17.55%)
Jan 08, 2019
1.810
1.880
1.779
1.880
62,124
+0.11(+6.21%)
Jan 07, 2019
1.680
1.800
1.680
1.770
47,351
+0.11(+6.63%)
Jan 04, 2019
1.600
1.770
1.560
1.660
51,100
+0.03(+1.84%)
Jan 03, 2019
1.390
1.670
1.370
1.630
128,970
+0.33(+25.38%)
Jan 02, 2019
1.250
1.300
1.250
1.300
6,461
+0.09(+7.44%)
Dec 31, 2018
1.300
1.320
1.100
1.210
116,400
-0.09(-6.92%)
Dec 28, 2018
1.230
1.600
1.120
1.300
222,600
+0.14(+12.07%)
Dec 27, 2018
1.050
1.200
1.000
1.160
339,524
+0.11(+10.48%)
Dec 26, 2018
1.060
1.250
1.000
1.050
396,762
+0.00(+0.00%)
Dec 24, 2018
1.200
1.340
1.030
1.050
31,200
-0.15(-12.50%)
Dec 21, 2018
1.470
1.510
1.150
1.200
124,000
-0.24(-16.67%)
Dec 20, 2018
1.580
1.650
1.440
1.440
32,816
-0.10(-6.49%)
Dec 19, 2018
1.600
1.690
1.540
1.540
46,983
+0.02(+0.98%)
Dec 18, 2018
1.640
1.740
1.520
1.525
45,966
-0.10(-6.44%)
Dec 17, 2018
1.770
1.770
1.630
1.630
51,547
-0.13(-7.39%)
Dec 14, 2018
1.740
1.770
1.710
1.760
13,300
+0.03(+1.73%)
Dec 13, 2018
1.710
1.850
1.709
1.730
38,138
-0.03(-1.70%)
Dec 12, 2018
1.770
1.900
1.760
1.760
90,636
+0.06(+3.53%)
Dec 11, 2018
1.770
1.840
1.700
1.700
48,182
-0.15(-8.11%)
Dec 10, 2018
1.810
1.890
1.690
1.850
70,545
+0.04(+2.21%)
Dec 07, 2018
1.920
1.920
1.770
1.810
23,700
-0.05(-2.69%)
Dec 06, 2018
1.990
1.990
1.860
1.860
117,406
-0.13(-6.53%)
Dec 04, 2018
2.000
2.000
1.960
1.990
13,700
-0.03(-1.49%)
Dec 03, 2018
2.000
2.020
1.966
2.020
19,449
+0.07(+3.59%)
Nov 30, 2018
2.030
2.030
1.950
1.950
97,000
-0.10(-4.88%)
Nov 29, 2018
2.000
2.050
1.950
2.050
94,175
+0.07(+3.54%)
Nov 28, 2018
2.010
2.050
1.980
1.980
24,860
+0.00(+0.00%)
Nov 27, 2018
2.000
2.050
1.950
1.980
43,938
-0.02(-1.00%)
Nov 26, 2018
2.130
2.150
2.000
2.000
42,721
-0.13(-6.10%)
Nov 23, 2018
2.050
2.130
2.050
2.130
4,100
+0.00(+0.00%)
Nov 21, 2018
2.130
2.130
2.130
0
+0.00(+0.00%)
Nov 20, 2018
2.180
2.180
2.000
2.130
75,579
-0.04(-1.84%)
Nov 19, 2018
2.200
2.250
2.120
2.170
59,078
-0.08(-3.56%)
Nov 16, 2018
2.360
2.360
2.140
2.250
29,200
-0.04(-1.75%)
Nov 15, 2018
2.290
2.340
2.150
2.290
52,695
+0.14(+6.51%)
Nov 14, 2018
2.280
2.290
2.120
2.150
38,699
-0.18(-7.73%)
Nov 13, 2018
2.270
2.340
2.260
2.330
15,858
+0.07(+3.10%)
Nov 12, 2018
2.390
2.470
2.260
2.260
23,298
-0.19(-7.76%)
Nov 09, 2018
2.520
2.520
2.310
2.450
47,700
-0.01(-0.41%)
Nov 08, 2018
2.250
2.576
2.169
2.460
239,857
+0.23(+10.31%)
Nov 07, 2018
2.300
2.320
2.190
2.230
74,007
-0.07(-3.04%)
Nov 06, 2018
2.270
2.330
2.110
2.300
13,540
+0.03(+1.32%)
Nov 05, 2018
2.360
2.380
2.270
2.270
10,370
-0.05(-2.16%)
Nov 02, 2018
2.390
2.460
2.320
2.320
15,200
-0.08(-3.33%)
Nov 01, 2018
2.280
2.420
2.253
2.400
44,607
+0.19(+8.60%)
Oct 31, 2018
2.230
2.340
2.200
2.210
36,697
-0.04(-1.78%)
Oct 30, 2018
2.380
2.460
2.110
2.250
41,985
-0.11(-4.66%)
Oct 29, 2018
2.520
2.550
2.220
2.360
66,746
-0.18(-7.09%)
Oct 26, 2018
2.450
2.540
2.405
2.540
36,200
+0.09(+3.67%)
Oct 25, 2018
2.580
2.590
2.450
2.450
36,165
-0.16(-6.13%)
Oct 24, 2018
2.690
2.700
2.547
2.610
92,691
-0.04(-1.51%)
Oct 23, 2018
2.650
2.700
2.570
2.650
161,105
+0.00(+0.00%)
Oct 22, 2018
2.640
2.720
2.630
2.650
32,813
+0.01(+0.38%)
Oct 19, 2018
2.630
2.720
2.560
2.640
110,500
-0.03(-1.12%)
Oct 18, 2018
2.690
2.690
2.500
2.670
127,229
+0.01(+0.38%)
Oct 17, 2018
2.650
2.780
2.600
2.660
259,315
+0.16(+6.40%)
Oct 16, 2018
2.450
2.650
2.390
2.500
198,174
+0.00(+0.00%)
Oct 15, 2018
2.500
2.500
2.340
2.500
58,729
+0.05(+2.04%)
Oct 12, 2018
2.360
2.500
2.250
2.450
59,600
+0.10(+4.26%)
Oct 11, 2018
2.240
2.400
2.100
2.350
69,936
+0.12(+5.38%)
Oct 10, 2018
2.250
2.390
2.220
2.230
37,807
-0.01(-0.45%)
Oct 09, 2018
2.360
2.400
2.220
2.240
30,476
-0.14(-5.88%)
Oct 08, 2018
2.470
2.530
2.370
2.380
14,380
-0.11(-4.42%)
Oct 05, 2018
2.520
2.610
2.480
2.490
27,500
-0.05(-1.97%)
Oct 04, 2018
2.680
2.720
2.530
2.540
65,261
-0.18(-6.62%)
Oct 03, 2018
2.630
2.720
2.500
2.720
22,639
+0.12(+4.62%)
Oct 02, 2018
2.780
2.830
2.600
2.600
35,149
-0.20(-7.14%)
Oct 01, 2018
2.620
2.800
2.450
2.800
82,925
+0.23(+8.95%)
Sep 28, 2018
2.650
2.650
2.450
2.570
79,800
-0.11(-4.10%)
Sep 27, 2018
2.710
2.770
2.450
2.680
94,432
-0.04(-1.40%)
Sep 26, 2018
3.000
3.000
2.650
2.718
91,744
-0.28(-9.40%)
Sep 25, 2018
2.940
3.055
2.560
3.000
178,953
+0.05(+1.69%)
Sep 24, 2018
3.100
3.750
2.510
2.950
2,691,043
+0.30(+11.32%)
Sep 21, 2018
2.550
2.650
2.510
2.650
30,900
+0.16(+6.43%)
Sep 20, 2018
2.580
2.580
2.490
2.490
6,785
-0.03(-1.19%)
Sep 19, 2018
2.580
2.640
2.464
2.520
18,356
-0.13(-4.91%)
Sep 18, 2018
2.600
2.690
2.460
2.650
35,662
+0.09(+3.52%)
Sep 17, 2018
2.610
2.650
2.381
2.560
23,150
-0.03(-1.16%)
Sep 14, 2018
2.660
2.790
2.510
2.590
11,300
-0.06(-2.26%)
Sep 13, 2018
2.770
2.800
2.610
2.650
13,796
-0.12(-4.33%)
Sep 12, 2018
2.730
2.770
2.620
2.770
9,323
+0.01(+0.36%)
Sep 11, 2018
2.660
2.780
2.593
2.760
21,187
+0.13(+4.94%)
Sep 10, 2018
2.570
2.690
2.570
2.630
2,499
-0.02(-0.75%)
Sep 07, 2018
2.560
2.650
2.560
2.650
11,000
+0.04(+1.53%)
Sep 06, 2018
2.630
2.640
2.600
2.610
2,105
-0.03(-1.14%)
Sep 05, 2018
2.570
2.650
2.500
2.640
10,946
+0.08(+3.13%)
Sep 04, 2018
2.700
2.750
2.440
2.560
5,869
-0.24(-8.57%)
Aug 31, 2018
2.800
2.800
2.800
0
+0.03(+1.08%)
Aug 30, 2018
2.554
2.770
2.554
2.770
45,916
+0.25(+9.92%)
Aug 29, 2018
2.590
2.590
2.510
2.520
5,599
+0.02(+0.80%)
Aug 28, 2018
2.470
2.600
2.470
2.500
7,659
+0.01(+0.40%)
Aug 27, 2018
2.500
2.540
2.425
2.490
5,602
+0.04(+1.63%)
Aug 24, 2018
2.370
2.540
2.370
2.450
28,700
+0.08(+3.38%)
Aug 23, 2018
2.460
2.540
2.350
2.370
25,367
-0.17(-6.69%)
Aug 22, 2018
2.540
2.540
2.460
2.540
1,989
+0.04(+1.60%)
Aug 21, 2018
2.450
2.600
2.431
2.500
47,423
+0.11(+4.60%)
Aug 20, 2018
2.350
2.400
2.280
2.390
49,349
+0.06(+2.58%)
Aug 17, 2018
2.340
2.380
2.300
2.330
21,700
-0.01(-0.43%)
Aug 16, 2018
2.400
2.400
2.263
2.340
22,431
-0.04(-1.47%)
Aug 15, 2018
2.430
2.450
2.310
2.375
36,256
-0.08(-3.06%)
Aug 14, 2018
2.410
2.480
2.320
2.450
27,005
+0.05(+2.08%)
Aug 13, 2018
2.350
2.520
2.260
2.400
145,607
+0.09(+3.90%)
Aug 10, 2018
2.300
2.345
2.250
2.310
42,900
-0.03(-1.28%)
Aug 09, 2018
2.300
2.360
2.261
2.340
24,943
+0.03(+1.30%)
Aug 08, 2018
2.390
2.400
2.260
2.310
19,287
+0.05(+2.21%)
Aug 07, 2018
2.360
2.399
2.260
2.260
47,563
-0.09(-3.83%)
Aug 06, 2018
2.420
2.420
2.290
2.350
23,696
+0.04(+1.73%)
Aug 03, 2018
2.410
2.410
2.300
2.310
15,500
-0.08(-3.55%)
Aug 02, 2018
2.400
2.500
2.298
2.395
53,766
+0.00(+0.21%)
Aug 01, 2018
2.500
2.600
2.390
2.390
14,406
-0.16(-6.27%)
Jul 31, 2018
2.290
2.690
2.280
2.550
116,549
+0.27(+11.84%)
Jul 30, 2018
2.260
2.300
2.200
2.280
38,140
-0.01(-0.22%)
Jul 27, 2018
2.320
2.346
2.285
2.285
34,100
-0.01(-0.65%)
Jul 26, 2018
2.360
2.470
2.250
2.300
71,209
-0.13(-5.35%)
Jul 25, 2018
2.490
2.490
2.430
2.430
5,869
-0.03(-1.22%)
Jul 24, 2018
2.640
2.650
2.460
2.460
7,480
-0.11(-4.28%)
Jul 23, 2018
2.600
2.670
2.550
2.570
10,788
-0.01(-0.39%)
Jul 20, 2018
2.620
2.670
2.580
2.580
7,604
-0.06(-2.27%)
Jul 19, 2018
2.830
2.830
2.520
2.640
34,720
-0.02(-0.75%)
Jul 18, 2018
2.750
2.750
2.650
2.660
13,537
-0.11(-3.97%)
Jul 17, 2018
2.830
2.870
2.750
2.770
28,933
-0.04(-1.42%)
Jul 16, 2018
2.860
2.954
2.800
2.810
12,076
+0.14(+5.24%)
Jul 13, 2018
3.001
3.045
2.670
2.670
24,678
-0.34(-11.30%)
Jul 12, 2018
2.990
3.010
2.975
3.010
23,992
+0.05(+1.69%)
Jul 11, 2018
3.120
3.179
2.680
2.960
59,844
-0.15(-4.82%)
Jul 10, 2018
3.210
3.257
3.020
3.110
70,814
-0.05(-1.58%)
Jul 09, 2018
3.150
3.180
3.010
3.160
38,401
+0.00(+0.00%)
Jul 06, 2018
3.166
3.200
3.130
3.160
13,091
+0.01(+0.32%)
Jul 05, 2018
3.290
3.290
3.150
3.150
23,310
-0.02(-0.79%)
Jul 03, 2018
3.175
3.175
3.175
0
-0.04(-1.09%)
Jul 02, 2018
3.200
3.300
3.115
3.210
60,368
+0.00(+0.00%)
Jun 29, 2018
3.290
2.970
3.210
256,100
+0.17(+5.59%)
Jun 28, 2018
3.090
3.230
2.960
3.040
226,401
-0.09(-2.88%)
Jun 27, 2018
3.190
3.230
3.030
3.130
88,240
-0.06(-1.88%)
Jun 26, 2018
3.450
3.450
3.000
3.190
134,274
-0.20(-5.90%)
Jun 25, 2018
3.470
3.470
3.240
3.390
45,198
-0.07(-2.02%)
Jun 22, 2018
3.340
3.470
3.296
3.460
50,394
+0.12(+3.59%)
Jun 21, 2018
3.260
3.379
3.250
3.340
76,798
+0.05(+1.52%)
Jun 20, 2018
3.330
3.330
3.195
3.290
24,857
+0.03(+0.92%)
Jun 19, 2018
3.400
3.400
3.116
3.260
20,508
-0.06(-1.81%)
Jun 18, 2018
3.230
3.410
3.150
3.320
219,269
+0.07(+2.15%)
Jun 15, 2018
3.280
3.150
3.250
37,981
+0.04(+1.25%)
Jun 14, 2018
3.151
3.372
3.150
3.210
65,373
+0.06(+1.90%)
Jun 13, 2018
3.250
3.250
2.920
3.150
45,694
-0.14(-4.26%)
Jun 12, 2018
3.170
3.290
3.100
3.290
37,491
+0.09(+2.81%)
Jun 11, 2018
3.270
3.390
3.000
3.200
358,434
-0.07(-2.14%)
Jun 08, 2018
2.920
3.626
2.920
3.270
382,414
+0.35(+11.99%)
Jun 07, 2018
2.654
2.920
2.654
2.920
96,658
+0.24(+8.96%)
Jun 06, 2018
2.650
2.820
2.650
2.680
33,818
+0.02(+0.75%)
Jun 05, 2018
2.610
2.720
2.540
2.660
41,181
-0.02(-0.75%)
Jun 04, 2018
2.670
2.700
2.510
2.680
30,406
+0.05(+1.90%)
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.