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
Miragen Therapeutics Inc
(NQ:
MGEN
)
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
2.330
2.430
2.251
2.370
125,400
+0.04(+1.72%)
May 30, 2019
2.440
2.470
2.260
2.330
214,172
-0.10(-4.12%)
May 29, 2019
2.580
2.580
2.390
2.430
244,129
-0.18(-6.90%)
May 28, 2019
2.780
2.820
2.570
2.610
105,599
-0.17(-6.12%)
May 24, 2019
2.730
2.810
2.690
2.780
65,300
+0.07(+2.58%)
May 23, 2019
2.790
2.790
2.660
2.710
158,390
-0.12(-4.24%)
May 22, 2019
2.830
2.880
2.760
2.830
118,240
-0.01(-0.35%)
May 21, 2019
2.800
2.860
2.670
2.840
77,445
+0.04(+1.43%)
May 20, 2019
2.800
2.920
2.710
2.800
91,579
-0.02(-0.71%)
May 17, 2019
2.850
2.870
2.780
2.820
80,600
-0.07(-2.42%)
May 16, 2019
3.010
3.120
2.830
2.890
247,908
-0.07(-2.36%)
May 15, 2019
2.820
3.125
2.800
2.960
257,181
+0.11(+3.86%)
May 14, 2019
2.740
2.910
2.730
2.850
157,068
+0.10(+3.64%)
May 13, 2019
2.720
2.820
2.680
2.750
196,205
-0.04(-1.43%)
May 10, 2019
2.780
2.890
2.730
2.790
146,700
-0.02(-0.71%)
May 09, 2019
2.730
2.840
2.650
2.810
186,670
+0.00(+0.00%)
May 08, 2019
2.810
2.870
2.700
2.810
140,799
-0.01(-0.35%)
May 07, 2019
2.800
2.900
2.750
2.820
97,040
-0.03(-1.05%)
May 06, 2019
2.780
2.920
2.750
2.850
99,837
+0.02(+0.71%)
May 03, 2019
2.790
2.850
2.730
2.830
114,700
+0.05(+1.80%)
May 02, 2019
2.760
2.800
2.650
2.780
134,941
+0.02(+0.72%)
May 01, 2019
2.950
3.050
2.735
2.760
225,566
-0.17(-5.80%)
Apr 30, 2019
3.060
3.110
2.880
2.930
198,251
-0.13(-4.40%)
Apr 29, 2019
3.080
3.160
2.920
3.065
349,687
+0.10(+3.55%)
Apr 26, 2019
2.930
3.140
2.770
2.960
435,500
+0.20(+7.25%)
Apr 25, 2019
2.820
2.870
2.740
2.760
67,263
-0.07(-2.47%)
Apr 24, 2019
2.940
2.990
2.810
2.830
97,682
-0.09(-3.08%)
Apr 23, 2019
2.730
2.980
2.730
2.920
119,050
+0.19(+6.96%)
Apr 22, 2019
2.720
2.830
2.710
2.730
100,506
+0.00(+0.00%)
Apr 18, 2019
2.820
2.860
2.720
2.730
170,900
-0.10(-3.53%)
Apr 17, 2019
2.970
2.970
2.730
2.830
215,227
-0.07(-2.41%)
Apr 16, 2019
3.000
3.050
2.840
2.900
215,109
-0.07(-2.36%)
Apr 15, 2019
2.960
3.000
2.800
2.970
229,840
+0.01(+0.34%)
Apr 12, 2019
3.040
3.110
2.880
2.960
118,100
-0.04(-1.33%)
Apr 11, 2019
3.090
3.090
2.920
3.000
136,545
-0.06(-1.96%)
Apr 10, 2019
3.110
3.150
3.000
3.060
82,149
-0.02(-0.65%)
Apr 09, 2019
3.120
3.190
3.020
3.080
160,427
-0.05(-1.60%)
Apr 08, 2019
3.120
3.220
3.040
3.130
173,029
+0.01(+0.32%)
Apr 05, 2019
3.170
3.260
3.030
3.120
157,200
-0.04(-1.27%)
Apr 04, 2019
3.000
3.190
2.960
3.160
132,818
+0.17(+5.69%)
Apr 03, 2019
2.950
3.100
2.930
2.990
186,916
+0.06(+2.05%)
Apr 02, 2019
2.880
2.980
2.830
2.930
155,263
+0.06(+2.09%)
Apr 01, 2019
2.800
2.910
2.730
2.870
164,548
+0.08(+2.87%)
Mar 29, 2019
2.830
2.940
2.770
2.790
124,600
-0.02(-0.71%)
Mar 28, 2019
2.880
2.903
2.760
2.810
100,636
-0.06(-2.09%)
Mar 27, 2019
2.800
2.920
2.670
2.870
443,803
+0.05(+1.77%)
Mar 26, 2019
2.990
3.090
2.810
2.820
211,634
-0.16(-5.37%)
Mar 25, 2019
3.110
3.240
2.930
2.980
223,124
-0.20(-6.29%)
Mar 22, 2019
3.420
3.470
3.000
3.180
497,700
-0.31(-8.88%)
Mar 21, 2019
3.480
3.800
3.400
3.490
392,955
+0.08(+2.35%)
Mar 20, 2019
3.340
3.470
3.110
3.410
371,375
+0.09(+2.71%)
Mar 19, 2019
2.900
3.490
2.861
3.320
597,990
+0.47(+16.49%)
Mar 18, 2019
2.800
3.025
2.768
2.850
358,136
+0.05(+1.79%)
Mar 15, 2019
2.750
2.890
2.690
2.800
302,600
+0.08(+2.94%)
Mar 14, 2019
2.790
2.820
2.610
2.720
382,650
+0.07(+2.64%)
Mar 13, 2019
2.570
2.710
2.570
2.650
190,602
+0.09(+3.52%)
Mar 12, 2019
2.460
2.610
2.450
2.560
102,809
+0.11(+4.49%)
Mar 11, 2019
2.350
2.520
2.312
2.450
202,028
+0.13(+5.60%)
Mar 08, 2019
2.370
2.403
2.280
2.320
152,500
-0.06(-2.52%)
Mar 07, 2019
2.400
2.511
2.310
2.380
170,619
-0.02(-0.83%)
Mar 06, 2019
2.590
2.590
2.390
2.400
180,158
-0.19(-7.34%)
Mar 05, 2019
2.610
2.670
2.560
2.590
68,039
-0.02(-0.77%)
Mar 04, 2019
2.720
2.770
2.590
2.610
120,499
-0.08(-2.97%)
Mar 01, 2019
2.810
2.850
2.680
2.690
225,100
-0.11(-3.93%)
Feb 28, 2019
2.960
2.960
2.760
2.800
111,863
-0.12(-4.11%)
Feb 27, 2019
2.970
2.970
2.900
2.920
37,167
-0.05(-1.68%)
Feb 26, 2019
2.970
3.010
2.850
2.970
50,248
+0.00(+0.00%)
Feb 25, 2019
2.920
3.010
2.920
2.970
125,078
+0.07(+2.41%)
Feb 22, 2019
2.920
2.920
2.600
2.900
516,200
+0.01(+0.35%)
Feb 21, 2019
2.850
2.920
2.850
2.890
56,311
+0.02(+0.70%)
Feb 20, 2019
2.880
2.900
2.850
2.870
43,482
-0.02(-0.69%)
Feb 19, 2019
2.940
3.010
2.850
2.890
93,877
-0.06(-2.03%)
Feb 15, 2019
2.950
3.050
2.930
2.950
108,500
+0.04(+1.37%)
Feb 14, 2019
3.030
3.069
2.910
2.910
65,646
-0.12(-3.96%)
Feb 13, 2019
3.050
3.120
2.960
3.030
69,108
+0.00(+0.00%)
Feb 12, 2019
2.940
3.060
2.930
3.030
94,861
+0.09(+3.06%)
Feb 11, 2019
2.870
2.940
2.860
2.940
56,317
+0.05(+1.73%)
Feb 08, 2019
2.900
2.935
2.830
2.890
104,000
-0.08(-2.69%)
Feb 07, 2019
2.870
2.980
2.810
2.970
115,010
+0.01(+0.34%)
Feb 06, 2019
2.880
2.960
2.850
2.960
59,055
+0.08(+2.78%)
Feb 05, 2019
2.970
3.020
2.830
2.880
139,797
-0.08(-2.70%)
Feb 04, 2019
2.950
3.035
2.900
2.960
87,207
+0.01(+0.34%)
Feb 01, 2019
2.870
3.020
2.860
2.950
142,400
+0.09(+3.15%)
Jan 31, 2019
2.880
2.960
2.806
2.860
192,784
-0.02(-0.69%)
Jan 30, 2019
2.790
2.910
2.715
2.880
355,647
+0.11(+3.97%)
Jan 29, 2019
2.810
2.816
2.730
2.770
143,625
-0.04(-1.42%)
Jan 28, 2019
2.830
2.916
2.750
2.810
210,561
-0.04(-1.40%)
Jan 25, 2019
3.140
3.140
2.710
2.850
538,000
-0.25(-8.06%)
Jan 24, 2019
3.040
3.120
2.990
3.100
110,663
+0.06(+1.97%)
Jan 23, 2019
3.010
3.070
2.980
3.040
91,473
+0.04(+1.33%)
Jan 22, 2019
3.000
3.170
2.920
3.000
253,438
-0.02(-0.66%)
Jan 18, 2019
3.170
3.210
2.930
3.020
305,500
-0.15(-4.73%)
Jan 17, 2019
3.360
3.420
3.080
3.170
447,521
-0.17(-5.09%)
Jan 16, 2019
3.400
3.650
3.310
3.340
230,477
-0.02(-0.45%)
Jan 15, 2019
3.420
3.450
3.127
3.355
222,977
-0.04(-1.32%)
Jan 14, 2019
3.420
3.569
3.230
3.400
345,986
-0.01(-0.29%)
Jan 11, 2019
3.780
3.780
3.400
3.410
244,400
-0.12(-3.40%)
Jan 10, 2019
4.600
4.960
3.120
3.530
1,045,719
-0.66(-15.75%)
Jan 09, 2019
4.260
4.260
4.040
4.190
174,806
+0.03(+0.72%)
Jan 08, 2019
4.420
4.500
3.860
4.160
325,901
-0.15(-3.48%)
Jan 07, 2019
3.950
4.490
3.950
4.310
333,991
+0.46(+11.95%)
Jan 04, 2019
3.350
3.890
3.320
3.850
289,900
+0.67(+21.07%)
Jan 03, 2019
3.350
3.350
3.050
3.180
206,697
-0.18(-5.36%)
Jan 02, 2019
3.000
3.360
2.900
3.360
191,379
+0.33(+10.89%)
Dec 31, 2018
2.920
3.250
2.860
3.030
286,200
+0.35(+13.06%)
Dec 28, 2018
2.720
2.800
2.520
2.680
203,800
-0.04(-1.47%)
Dec 27, 2018
2.400
2.770
2.400
2.720
368,095
+0.28(+11.48%)
Dec 26, 2018
2.380
2.601
2.330
2.440
1,094,460
+0.08(+3.39%)
Dec 24, 2018
2.400
2.475
2.200
2.360
244,200
-0.04(-1.67%)
Dec 21, 2018
2.550
2.650
2.370
2.400
367,800
-0.15(-5.88%)
Dec 20, 2018
2.670
2.670
2.430
2.550
298,210
-0.09(-3.41%)
Dec 19, 2018
2.670
2.800
2.610
2.640
143,797
-0.01(-0.38%)
Dec 18, 2018
2.760
2.840
2.630
2.650
142,242
-0.05(-1.85%)
Dec 17, 2018
2.800
2.960
2.670
2.700
303,864
-0.26(-8.78%)
Dec 14, 2018
2.990
3.220
2.930
2.960
807,800
-0.04(-1.33%)
Dec 13, 2018
3.010
3.120
2.860
3.000
234,081
+0.02(+0.67%)
Dec 12, 2018
3.170
3.230
2.950
2.980
203,170
-0.13(-4.18%)
Dec 11, 2018
2.990
3.170
2.990
3.110
138,192
+0.18(+6.14%)
Dec 10, 2018
3.150
3.190
2.700
2.930
268,830
-0.24(-7.57%)
Dec 07, 2018
3.150
3.240
3.150
3.170
110,600
+0.02(+0.63%)
Dec 06, 2018
3.250
3.300
3.100
3.150
201,382
-0.13(-3.96%)
Dec 04, 2018
3.390
3.400
3.250
3.280
150,800
-0.15(-4.37%)
Dec 03, 2018
3.510
3.724
3.420
3.430
141,776
-0.05(-1.44%)
Nov 30, 2018
3.470
3.510
3.420
3.480
123,900
-0.04(-1.14%)
Nov 29, 2018
3.390
3.540
3.320
3.520
79,978
+0.10(+2.92%)
Nov 28, 2018
3.290
3.450
3.236
3.420
120,168
+0.17(+5.23%)
Nov 27, 2018
3.400
3.460
3.230
3.250
182,006
-0.12(-3.56%)
Nov 26, 2018
3.400
3.460
3.230
3.370
187,947
+0.01(+0.30%)
Nov 23, 2018
3.390
3.450
3.300
3.360
100,700
-0.10(-2.89%)
Nov 21, 2018
3.460
3.460
3.460
0
+0.10(+2.98%)
Nov 20, 2018
3.280
3.505
3.130
3.360
177,527
+0.04(+1.20%)
Nov 19, 2018
3.440
3.545
3.290
3.320
142,989
-0.16(-4.60%)
Nov 16, 2018
3.300
3.550
3.090
3.480
241,100
+0.13(+3.88%)
Nov 15, 2018
3.460
3.510
3.310
3.350
132,071
-0.16(-4.56%)
Nov 14, 2018
3.700
3.770
3.460
3.510
117,688
-0.13(-3.57%)
Nov 13, 2018
3.670
3.940
3.560
3.640
145,986
+0.02(+0.55%)
Nov 12, 2018
3.900
3.910
3.510
3.620
196,775
-0.29(-7.42%)
Nov 09, 2018
4.060
4.140
3.910
3.910
100,500
-0.23(-5.56%)
Nov 08, 2018
4.000
4.300
3.930
4.140
217,988
-0.23(-5.26%)
Nov 07, 2018
4.360
4.530
4.260
4.370
117,859
+0.00(+0.00%)
Nov 06, 2018
4.410
4.480
4.200
4.370
74,855
-0.05(-1.13%)
Nov 05, 2018
4.720
4.790
4.260
4.420
182,448
-0.30(-6.36%)
Nov 02, 2018
4.590
4.790
4.480
4.720
83,500
+0.09(+1.94%)
Nov 01, 2018
4.420
4.670
4.420
4.630
133,334
+0.31(+7.18%)
Oct 31, 2018
4.310
4.450
4.150
4.320
101,671
+0.02(+0.47%)
Oct 30, 2018
4.150
4.360
4.010
4.300
115,588
+0.14(+3.37%)
Oct 29, 2018
4.270
4.530
4.070
4.160
125,354
-0.03(-0.72%)
Oct 26, 2018
4.020
4.310
3.850
4.190
176,500
+0.13(+3.20%)
Oct 25, 2018
4.120
4.270
3.950
4.060
160,053
-0.04(-0.98%)
Oct 24, 2018
4.390
4.700
4.080
4.100
157,299
-0.28(-6.39%)
Oct 23, 2018
4.540
4.600
4.355
4.380
194,545
-0.23(-4.99%)
Oct 22, 2018
4.750
4.840
4.590
4.610
89,455
-0.14(-2.95%)
Oct 19, 2018
4.930
5.250
4.610
4.750
149,900
-0.16(-3.26%)
Oct 18, 2018
5.250
5.340
4.760
4.910
172,577
-0.38(-7.18%)
Oct 17, 2018
5.200
5.350
5.040
5.290
120,301
+0.06(+1.15%)
Oct 16, 2018
4.670
5.270
4.670
5.230
1,015,709
+0.61(+13.20%)
Oct 15, 2018
4.570
4.750
4.390
4.620
202,008
+0.12(+2.67%)
Oct 12, 2018
4.650
4.910
4.380
4.500
197,800
-0.04(-0.88%)
Oct 11, 2018
4.720
4.980
4.520
4.540
209,835
-0.24(-5.02%)
Oct 10, 2018
5.170
5.208
4.751
4.780
147,380
-0.42(-8.08%)
Oct 09, 2018
5.240
5.400
4.991
5.200
301,469
-0.06(-1.14%)
Oct 08, 2018
5.300
5.370
5.220
5.260
71,042
-0.05(-0.94%)
Oct 05, 2018
5.390
5.540
4.950
5.310
210,300
-0.09(-1.67%)
Oct 04, 2018
5.470
5.710
5.350
5.400
147,411
-0.09(-1.64%)
Oct 03, 2018
5.220
5.580
5.150
5.490
101,715
+0.27(+5.17%)
Oct 02, 2018
5.400
5.400
5.200
5.220
129,555
-0.18(-3.33%)
Oct 01, 2018
5.670
5.670
5.320
5.400
131,198
-0.18(-3.23%)
Sep 28, 2018
5.570
5.625
5.510
5.580
98,900
-0.01(-0.18%)
Sep 27, 2018
5.630
5.690
5.510
5.590
73,978
-0.04(-0.71%)
Sep 26, 2018
5.650
5.730
5.580
5.630
61,885
-0.03(-0.53%)
Sep 25, 2018
5.660
5.730
5.560
5.660
223,776
+0.02(+0.35%)
Sep 24, 2018
5.600
5.690
5.388
5.640
171,487
+0.02(+0.36%)
Sep 21, 2018
5.720
5.780
5.520
5.620
179,200
-0.09(-1.58%)
Sep 20, 2018
5.800
5.990
5.640
5.710
200,137
-0.06(-1.04%)
Sep 19, 2018
5.750
5.860
5.610
5.770
72,318
+0.02(+0.35%)
Sep 18, 2018
5.800
5.890
5.700
5.750
80,772
-0.03(-0.52%)
Sep 17, 2018
5.670
5.830
5.650
5.780
91,559
+0.11(+1.94%)
Sep 14, 2018
5.780
6.005
5.660
5.670
43,900
-0.11(-1.90%)
Sep 13, 2018
5.700
6.050
5.530
5.780
210,686
+0.20(+3.58%)
Sep 12, 2018
5.890
5.890
5.561
5.580
165,773
-0.32(-5.42%)
Sep 11, 2018
6.040
6.150
5.750
5.900
120,212
-0.16(-2.64%)
Sep 10, 2018
5.950
6.080
5.935
6.060
71,854
+0.15(+2.54%)
Sep 07, 2018
5.870
6.020
5.840
5.910
67,000
+0.03(+0.51%)
Sep 06, 2018
5.900
5.930
5.700
5.880
102,062
-0.01(-0.17%)
Sep 05, 2018
5.940
6.010
5.840
5.890
126,171
-0.05(-0.84%)
Sep 04, 2018
6.230
6.280
5.610
5.940
168,646
-0.27(-4.35%)
Aug 31, 2018
6.210
6.210
6.210
0
+0.35(+5.97%)
Aug 30, 2018
5.720
5.950
5.720
5.860
138,399
+0.12(+2.09%)
Aug 29, 2018
5.890
5.960
5.690
5.740
203,787
-0.14(-2.38%)
Aug 28, 2018
6.250
6.250
5.840
5.880
141,468
-0.35(-5.62%)
Aug 27, 2018
6.150
6.250
6.010
6.230
54,008
+0.05(+0.81%)
Aug 24, 2018
6.200
6.340
6.150
6.180
74,400
+0.00(+0.00%)
Aug 23, 2018
6.300
6.420
6.170
6.180
84,636
-0.10(-1.59%)
Aug 22, 2018
6.200
6.430
6.170
6.280
106,069
+0.08(+1.29%)
Aug 21, 2018
6.060
6.240
6.060
6.200
77,829
+0.14(+2.31%)
Aug 20, 2018
6.110
6.150
6.020
6.060
45,354
+0.00(+0.00%)
Aug 17, 2018
5.970
6.300
5.950
6.060
82,800
+0.06(+1.00%)
Aug 16, 2018
5.880
6.130
5.827
6.000
72,615
+0.14(+2.39%)
Aug 15, 2018
5.870
5.940
5.810
5.860
68,655
-0.05(-0.85%)
Aug 14, 2018
5.730
6.100
5.730
5.910
118,847
+0.20(+3.50%)
Aug 13, 2018
5.880
5.880
5.540
5.710
96,339
-0.17(-2.89%)
Aug 10, 2018
5.860
5.990
5.800
5.880
66,000
-0.01(-0.17%)
Aug 09, 2018
5.850
6.260
5.850
5.890
161,501
+0.04(+0.68%)
Aug 08, 2018
6.200
6.370
5.670
5.850
250,049
-0.44(-7.00%)
Aug 07, 2018
6.450
6.450
6.153
6.290
56,661
-0.07(-1.10%)
Aug 06, 2018
6.500
6.620
6.190
6.360
98,525
-0.02(-0.31%)
Aug 03, 2018
6.480
6.610
6.290
6.380
72,600
-0.08(-1.24%)
Aug 02, 2018
6.690
6.690
6.350
6.460
86,642
-0.28(-4.15%)
Aug 01, 2018
6.690
6.900
6.625
6.740
54,383
+0.00(+0.00%)
Jul 31, 2018
6.440
7.040
6.403
6.740
106,312
+0.29(+4.50%)
Jul 30, 2018
6.300
6.507
6.150
6.450
97,368
+0.15(+2.38%)
Jul 27, 2018
6.680
6.720
6.210
6.300
139,000
-0.38(-5.69%)
Jul 26, 2018
6.690
6.886
6.500
6.680
111,506
+0.00(+0.00%)
Jul 25, 2018
6.790
6.930
6.650
6.680
71,180
-0.11(-1.62%)
Jul 24, 2018
6.850
6.940
6.510
6.790
131,287
-0.01(-0.15%)
Jul 23, 2018
6.840
6.980
6.760
6.800
85,201
-0.08(-1.16%)
Jul 20, 2018
6.900
7.070
6.800
6.880
106,786
-0.05(-0.72%)
Jul 19, 2018
6.870
7.190
6.780
6.930
168,478
-0.02(-0.29%)
Jul 18, 2018
7.200
7.250
6.750
6.950
228,849
-0.21(-2.93%)
Jul 17, 2018
7.320
7.520
7.100
7.160
106,932
-0.16(-2.19%)
Jul 16, 2018
7.330
7.390
7.080
7.320
134,465
-0.02(-0.27%)
Jul 13, 2018
7.110
7.650
7.041
7.340
170,692
+0.21(+2.95%)
Jul 12, 2018
7.010
7.190
6.891
7.130
107,878
+0.15(+2.15%)
Jul 11, 2018
7.150
7.300
6.890
6.980
110,271
-0.20(-2.79%)
Jul 10, 2018
7.650
7.730
7.120
7.180
155,802
-0.40(-5.28%)
Jul 09, 2018
7.590
7.940
7.500
7.580
503,261
+0.26(+3.55%)
Jul 06, 2018
7.600
7.250
7.320
90,014
+0.02(+0.27%)
Jul 05, 2018
7.190
7.490
6.920
7.300
125,946
+0.15(+2.10%)
Jul 03, 2018
7.150
7.150
7.150
0
+0.27(+3.92%)
Jul 02, 2018
6.390
6.880
6.250
6.880
104,199
+0.47(+7.33%)
Jun 29, 2018
6.410
6.540
6.310
6.410
128,770
+0.03(+0.47%)
Jun 28, 2018
6.450
6.560
6.250
6.380
116,869
-0.08(-1.24%)
Jun 27, 2018
6.620
6.620
6.400
6.460
116,475
-0.15(-2.27%)
Jun 26, 2018
6.390
6.680
6.390
6.610
107,802
+0.21(+3.28%)
Jun 25, 2018
6.650
6.675
6.250
6.400
208,763
-0.48(-6.98%)
Jun 22, 2018
6.840
6.950
6.460
6.880
1,279,038
+0.10(+1.47%)
Jun 21, 2018
7.250
7.250
6.610
6.780
328,500
-0.49(-6.74%)
Jun 20, 2018
7.390
7.420
7.210
7.270
133,459
-0.07(-0.95%)
Jun 19, 2018
7.350
7.365
7.280
7.340
91,116
-0.05(-0.68%)
Jun 18, 2018
7.360
7.500
7.235
7.390
186,889
+0.04(+0.54%)
Jun 15, 2018
7.270
7.270
7.350
126,248
+0.08(+1.10%)
Jun 14, 2018
7.270
7.280
7.170
7.270
197,373
+0.03(+0.41%)
Jun 13, 2018
7.220
7.380
7.082
7.240
108,541
+0.00(+0.00%)
Jun 12, 2018
7.420
7.500
7.090
7.240
132,524
-0.18(-2.43%)
Jun 11, 2018
7.400
7.490
7.300
7.420
119,839
+0.02(+0.27%)
Jun 08, 2018
7.450
7.570
7.310
7.400
81,162
-0.04(-0.54%)
Jun 07, 2018
7.490
7.590
7.300
7.440
147,736
-0.05(-0.67%)
Jun 06, 2018
7.480
7.530
7.320
7.490
150,999
+0.03(+0.40%)
Jun 05, 2018
7.450
7.610
7.370
7.460
158,228
+0.03(+0.40%)
Jun 04, 2018
7.370
7.600
7.210
7.430
154,415
+0.11(+1.50%)
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.