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
Synlogic Inc
(NQ:
SYBX
)
1.620
+0.020 (+1.25%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 13, 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 28, 2021
3.870
3.946
3.740
3.740
160,054
-0.12(-3.11%)
May 27, 2021
3.900
3.990
3.820
3.860
133,249
-0.02(-0.52%)
May 26, 2021
3.860
3.970
3.860
3.880
146,497
+0.01(+0.26%)
May 25, 2021
3.900
3.940
3.750
3.870
177,115
-0.04(-1.02%)
May 24, 2021
4.140
4.230
3.910
3.910
161,534
-0.18(-4.40%)
May 21, 2021
3.950
4.130
3.850
4.090
214,480
+0.21(+5.41%)
May 20, 2021
3.790
3.950
3.760
3.880
360,458
+0.09(+2.37%)
May 19, 2021
3.610
3.840
3.510
3.790
114,649
+0.08(+2.16%)
May 18, 2021
3.620
3.880
3.591
3.710
292,379
+0.12(+3.34%)
May 17, 2021
3.440
3.650
3.360
3.590
184,815
+0.13(+3.76%)
May 14, 2021
3.250
3.620
3.240
3.460
433,179
+0.30(+9.49%)
May 13, 2021
3.200
3.310
3.080
3.160
393,378
-0.10(-3.07%)
May 12, 2021
3.350
3.400
3.160
3.260
534,762
-0.12(-3.55%)
May 11, 2021
2.930
3.800
2.910
3.380
7,942,769
+0.38(+12.67%)
May 10, 2021
3.150
3.260
2.960
3.000
598,460
-0.14(-4.46%)
May 07, 2021
3.130
3.236
3.080
3.140
343,447
+0.05(+1.62%)
May 06, 2021
3.400
3.400
3.080
3.090
277,515
-0.33(-9.65%)
May 05, 2021
3.370
3.450
3.300
3.420
192,965
+0.08(+2.40%)
May 04, 2021
3.440
3.450
3.310
3.340
260,068
-0.11(-3.19%)
May 03, 2021
3.530
3.560
3.400
3.450
289,064
-0.04(-1.15%)
Apr 30, 2021
3.600
3.650
3.460
3.490
91,200
-0.09(-2.51%)
Apr 29, 2021
3.690
3.690
3.510
3.580
127,107
-0.05(-1.38%)
Apr 28, 2021
3.630
3.730
3.550
3.630
126,448
-0.01(-0.27%)
Apr 27, 2021
3.830
3.870
3.600
3.640
214,712
-0.14(-3.70%)
Apr 26, 2021
3.780
3.820
3.630
3.780
274,632
+0.04(+1.07%)
Apr 23, 2021
3.460
3.770
3.400
3.740
584,300
+0.38(+11.31%)
Apr 22, 2021
3.230
3.440
3.180
3.360
208,027
+0.21(+6.67%)
Apr 21, 2021
2.980
3.300
2.930
3.150
609,298
+0.11(+3.62%)
Apr 20, 2021
3.100
3.140
3.020
3.040
440,276
-0.06(-1.94%)
Apr 19, 2021
3.400
3.400
3.080
3.100
581,599
-0.30(-8.82%)
Apr 16, 2021
3.000
3.430
3.000
3.400
1,971,800
+0.24(+7.59%)
Apr 15, 2021
3.310
3.310
3.160
3.160
197,006
-0.07(-2.17%)
Apr 14, 2021
3.280
3.440
3.220
3.230
203,818
-0.09(-2.71%)
Apr 13, 2021
3.320
3.340
3.170
3.320
284,570
+0.02(+0.61%)
Apr 12, 2021
3.380
3.400
3.270
3.300
205,935
-0.03(-0.90%)
Apr 09, 2021
3.400
3.470
3.270
3.330
192,300
-0.01(-0.30%)
Apr 08, 2021
3.320
3.450
3.260
3.340
117,521
+0.02(+0.60%)
Apr 07, 2021
3.500
3.590
3.300
3.320
377,848
-0.20(-5.68%)
Apr 06, 2021
3.750
3.750
3.510
3.520
198,337
-0.14(-3.83%)
Apr 05, 2021
3.660
3.800
3.500
3.660
381,181
+0.05(+1.39%)
Apr 01, 2021
3.640
3.680
3.527
3.610
176,700
+0.03(+0.84%)
Mar 31, 2021
3.540
3.650
3.460
3.580
134,416
+0.04(+1.13%)
Mar 30, 2021
3.450
3.560
3.260
3.540
527,619
+0.18(+5.36%)
Mar 29, 2021
3.710
3.710
3.340
3.360
344,546
-0.37(-9.92%)
Mar 26, 2021
3.970
4.160
3.620
3.730
366,700
-0.20(-5.09%)
Mar 25, 2021
3.500
5.100
3.410
3.930
4,926,893
+0.05(+1.29%)
Mar 24, 2021
4.160
4.160
3.720
3.880
530,185
-0.24(-5.83%)
Mar 23, 2021
4.360
4.360
4.040
4.120
199,115
-0.26(-5.94%)
Mar 22, 2021
4.470
4.640
4.240
4.380
278,058
-0.09(-2.01%)
Mar 19, 2021
3.970
4.510
3.900
4.470
348,400
+0.45(+11.19%)
Mar 18, 2021
4.480
4.700
3.970
4.020
403,518
-0.16(-3.83%)
Mar 17, 2021
3.780
4.250
3.700
4.180
334,795
+0.39(+10.29%)
Mar 16, 2021
3.860
3.880
3.680
3.790
467,588
+0.00(+0.00%)
Mar 15, 2021
3.690
3.870
3.670
3.790
206,188
+0.07(+1.88%)
Mar 12, 2021
3.680
3.760
3.570
3.720
221,100
-0.03(-0.80%)
Mar 11, 2021
3.530
3.780
3.480
3.750
316,915
+0.25(+7.14%)
Mar 10, 2021
3.560
3.650
3.380
3.500
211,134
+0.04(+1.16%)
Mar 09, 2021
3.370
3.610
3.250
3.460
268,605
+0.31(+9.84%)
Mar 08, 2021
3.410
3.450
3.110
3.150
219,687
-0.26(-7.62%)
Mar 05, 2021
3.270
3.410
2.920
3.410
510,900
+0.32(+10.36%)
Mar 04, 2021
3.570
3.790
3.090
3.090
551,371
-0.75(-19.53%)
Mar 03, 2021
3.990
4.020
3.790
3.840
208,837
-0.15(-3.76%)
Mar 02, 2021
3.840
4.140
3.810
3.990
265,843
+0.19(+5.00%)
Mar 01, 2021
3.820
3.970
3.740
3.800
236,069
+0.01(+0.26%)
Feb 26, 2021
3.865
3.925
3.620
3.790
217,700
+0.01(+0.26%)
Feb 25, 2021
4.150
4.270
3.740
3.780
331,935
-0.25(-6.20%)
Feb 24, 2021
3.940
4.110
3.940
4.030
194,645
-0.01(-0.25%)
Feb 23, 2021
4.300
4.310
3.580
4.040
511,504
-0.35(-7.97%)
Feb 22, 2021
4.880
4.890
4.380
4.390
364,991
-0.51(-10.41%)
Feb 19, 2021
4.530
4.900
4.470
4.900
186,900
+0.46(+10.36%)
Feb 18, 2021
4.830
4.920
4.440
4.440
273,560
-0.50(-10.12%)
Feb 17, 2021
4.950
5.020
4.730
4.940
182,079
-0.10(-1.98%)
Feb 16, 2021
4.900
5.040
4.730
5.040
298,864
+0.18(+3.70%)
Feb 12, 2021
4.750
4.890
4.630
4.860
349,400
+0.12(+2.53%)
Feb 11, 2021
4.940
5.090
4.650
4.740
345,380
-0.31(-6.14%)
Feb 10, 2021
5.000
5.110
4.630
5.050
400,503
+0.10(+2.02%)
Feb 09, 2021
4.850
5.000
4.471
4.950
519,487
+0.05(+1.02%)
Feb 08, 2021
4.240
4.950
4.240
4.900
1,076,605
+0.72(+17.22%)
Feb 05, 2021
4.340
4.360
4.100
4.180
317,000
-0.09(-2.11%)
Feb 04, 2021
4.200
4.470
4.200
4.270
448,154
+0.11(+2.64%)
Feb 03, 2021
3.800
4.290
3.800
4.160
561,325
+0.41(+10.93%)
Feb 02, 2021
3.750
3.860
3.550
3.750
329,939
+0.14(+3.88%)
Feb 01, 2021
3.660
3.740
3.460
3.610
267,546
-0.10(-2.70%)
Jan 29, 2021
3.490
3.740
3.450
3.710
322,100
+0.22(+6.30%)
Jan 28, 2021
3.740
3.840
3.450
3.490
703,382
-0.29(-7.67%)
Jan 27, 2021
4.000
4.100
3.700
3.780
593,593
-0.25(-6.20%)
Jan 26, 2021
3.990
4.090
3.990
4.030
321,476
-0.06(-1.47%)
Jan 25, 2021
4.050
4.140
3.980
4.090
491,353
+0.00(+0.00%)
Jan 22, 2021
4.150
4.250
3.950
4.090
520,600
-0.18(-4.22%)
Jan 21, 2021
3.890
4.300
3.750
4.270
1,014,995
+0.43(+11.20%)
Jan 20, 2021
3.850
3.900
3.550
3.840
846,703
+0.03(+0.79%)
Jan 19, 2021
3.510
3.860
3.500
3.810
1,230,638
+0.29(+8.24%)
Jan 15, 2021
3.300
3.565
3.160
3.520
1,551,300
+0.26(+7.98%)
Jan 14, 2021
3.070
3.300
2.950
3.260
2,326,340
+0.08(+2.52%)
Jan 13, 2021
2.990
3.740
2.810
3.180
37,671,760
+0.78(+32.50%)
Jan 12, 2021
2.430
2.480
2.370
2.400
525,538
-0.01(-0.41%)
Jan 11, 2021
2.400
2.430
2.340
2.410
197,696
+0.04(+1.69%)
Jan 08, 2021
2.310
2.440
2.300
2.370
395,400
-0.01(-0.42%)
Jan 07, 2021
2.250
2.380
2.250
2.380
505,056
+0.13(+5.78%)
Jan 06, 2021
2.290
2.365
2.230
2.250
536,492
+0.01(+0.45%)
Jan 05, 2021
2.250
2.300
2.190
2.240
630,223
+0.04(+1.82%)
Jan 04, 2021
2.190
2.260
2.150
2.200
440,455
+0.04(+1.85%)
Dec 31, 2020
2.160
2.160
2.160
363,312
-0.05(-2.26%)
Dec 30, 2020
2.110
2.290
2.080
2.210
363,312
+0.10(+4.74%)
Dec 29, 2020
2.190
2.190
2.070
2.110
460,402
-0.07(-3.21%)
Dec 28, 2020
2.260
2.290
2.180
2.180
350,078
-0.11(-4.80%)
Dec 24, 2020
2.300
2.330
2.260
2.290
233,500
-0.01(-0.43%)
Dec 23, 2020
2.260
2.340
2.250
2.300
359,137
+0.00(+0.00%)
Dec 22, 2020
2.200
2.330
2.170
2.300
478,733
+0.13(+5.99%)
Dec 21, 2020
2.230
2.230
2.140
2.170
580,113
-0.05(-2.25%)
Dec 18, 2020
2.260
2.310
2.220
2.220
562,100
-0.04(-1.77%)
Dec 17, 2020
2.240
2.330
2.210
2.260
611,532
+0.02(+0.89%)
Dec 16, 2020
2.300
2.300
2.200
2.240
588,944
-0.06(-2.61%)
Dec 15, 2020
2.340
2.450
2.170
2.300
2,103,984
-0.24(-9.45%)
Dec 14, 2020
3.030
3.040
2.400
2.540
23,484,996
+0.30(+13.39%)
Dec 11, 2020
2.356
2.358
2.200
2.240
254,800
-0.06(-2.61%)
Dec 10, 2020
2.250
2.350
2.240
2.300
447,667
+0.05(+2.22%)
Dec 09, 2020
2.300
2.330
2.200
2.250
282,722
-0.04(-1.75%)
Dec 08, 2020
2.270
2.330
2.180
2.290
372,238
+0.02(+0.88%)
Dec 07, 2020
2.310
2.360
2.230
2.270
286,200
-0.01(-0.44%)
Dec 04, 2020
2.390
2.400
2.270
2.280
306,800
-0.11(-4.60%)
Dec 03, 2020
2.470
2.490
2.320
2.390
347,379
-0.07(-2.85%)
Dec 02, 2020
2.330
2.530
2.280
2.460
1,197,627
+0.16(+6.96%)
Dec 01, 2020
2.270
2.370
2.220
2.300
819,024
-0.04(-1.71%)
Nov 30, 2020
2.430
2.430
2.180
2.340
1,987,406
-0.16(-6.40%)
Nov 27, 2020
2.600
2.650
2.340
2.500
2,956,600
+0.05(+2.04%)
Nov 25, 2020
2.180
3.990
2.130
2.450
25,873,400
+0.28(+12.90%)
Nov 24, 2020
2.150
2.280
2.110
2.170
381,341
+0.05(+2.36%)
Nov 23, 2020
2.100
2.170
2.070
2.120
254,373
+0.06(+2.91%)
Nov 20, 2020
2.040
2.090
2.040
2.060
53,200
-0.02(-0.96%)
Nov 19, 2020
2.090
2.090
2.030
2.080
56,935
+0.02(+0.97%)
Nov 18, 2020
2.080
2.090
2.040
2.060
94,950
+0.00(+0.00%)
Nov 17, 2020
2.090
2.090
2.020
2.060
194,889
-0.01(-0.48%)
Nov 16, 2020
2.140
2.140
2.040
2.070
155,703
-0.03(-1.43%)
Nov 13, 2020
2.150
2.200
2.090
2.100
129,400
-0.03(-1.41%)
Nov 12, 2020
2.100
2.200
2.080
2.130
221,101
+0.04(+1.91%)
Nov 11, 2020
2.060
2.110
2.030
2.090
80,469
+0.06(+2.96%)
Nov 10, 2020
2.050
2.077
2.030
2.030
78,542
-0.03(-1.46%)
Nov 09, 2020
2.100
2.130
2.010
2.060
177,772
+0.03(+1.48%)
Nov 06, 2020
2.090
2.090
1.955
2.030
156,700
+0.03(+1.50%)
Nov 05, 2020
2.060
2.100
1.930
2.000
383,530
+0.12(+6.38%)
Nov 04, 2020
1.870
1.910
1.810
1.880
186,188
+0.02(+1.08%)
Nov 03, 2020
1.870
1.890
1.830
1.860
55,481
+0.01(+0.54%)
Nov 02, 2020
1.880
1.889
1.780
1.850
169,901
-0.01(-0.54%)
Oct 30, 2020
1.950
1.950
1.820
1.860
129,200
-0.07(-3.63%)
Oct 29, 2020
1.890
1.950
1.890
1.930
80,547
+0.05(+2.66%)
Oct 28, 2020
1.910
1.990
1.850
1.880
184,513
-0.03(-1.57%)
Oct 27, 2020
1.940
2.011
1.870
1.910
103,495
-0.01(-0.52%)
Oct 26, 2020
2.020
2.020
1.865
1.920
173,623
-0.08(-4.00%)
Oct 23, 2020
2.020
2.070
1.920
2.000
161,300
+0.00(+0.00%)
Oct 22, 2020
2.030
2.130
1.990
2.000
375,721
-0.03(-1.48%)
Oct 21, 2020
2.040
2.060
1.960
2.030
105,607
+0.00(+0.00%)
Oct 20, 2020
2.030
2.060
1.970
2.030
81,997
+0.01(+0.50%)
Oct 19, 2020
2.040
2.070
2.000
2.020
74,533
+0.01(+0.50%)
Oct 16, 2020
2.070
2.070
2.010
2.010
48,900
-0.03(-1.47%)
Oct 15, 2020
2.020
2.090
1.960
2.040
146,360
+0.00(+0.00%)
Oct 14, 2020
2.080
2.090
2.000
2.040
154,246
+0.00(+0.00%)
Oct 13, 2020
2.030
2.100
1.990
2.040
234,387
+0.01(+0.49%)
Oct 12, 2020
2.150
2.175
2.030
2.030
115,682
-0.11(-5.14%)
Oct 09, 2020
2.130
2.190
2.090
2.140
109,000
-0.01(-0.47%)
Oct 08, 2020
2.100
2.300
2.040
2.150
405,822
+0.04(+1.90%)
Oct 07, 2020
2.050
2.110
2.000
2.110
90,204
+0.07(+3.43%)
Oct 06, 2020
2.090
2.120
2.010
2.040
83,477
-0.02(-0.97%)
Oct 05, 2020
2.010
2.130
2.000
2.060
169,382
+0.05(+2.49%)
Oct 02, 2020
1.950
2.060
1.950
2.010
78,300
+0.00(+0.00%)
Oct 01, 2020
2.020
2.070
1.980
2.010
104,917
-0.01(-0.50%)
Sep 30, 2020
2.000
2.050
1.950
2.020
78,352
+0.01(+0.50%)
Sep 29, 2020
2.060
2.060
1.920
2.010
166,731
-0.03(-1.47%)
Sep 28, 2020
2.090
2.160
2.040
2.040
92,324
-0.03(-1.45%)
Sep 25, 2020
2.020
2.100
1.971
2.070
149,900
+0.07(+3.50%)
Sep 24, 2020
1.920
2.020
1.880
2.000
166,673
+0.07(+3.63%)
Sep 23, 2020
2.080
2.090
1.910
1.930
294,292
-0.13(-6.31%)
Sep 22, 2020
2.160
2.165
2.050
2.060
148,537
-0.10(-4.63%)
Sep 21, 2020
2.130
2.170
2.080
2.160
136,242
+0.01(+0.47%)
Sep 18, 2020
2.180
2.200
2.110
2.150
99,700
-0.03(-1.38%)
Sep 17, 2020
2.230
2.300
2.180
2.180
67,046
-0.07(-3.11%)
Sep 16, 2020
2.200
2.290
2.185
2.250
104,547
+0.07(+3.21%)
Sep 15, 2020
2.250
2.250
2.170
2.180
90,534
-0.04(-1.80%)
Sep 14, 2020
2.120
2.240
2.100
2.220
81,874
+0.12(+5.71%)
Sep 11, 2020
2.140
2.190
2.080
2.100
72,900
+0.00(+0.00%)
Sep 10, 2020
2.110
2.180
2.080
2.100
69,703
-0.03(-1.41%)
Sep 09, 2020
2.120
2.210
2.085
2.130
125,729
+0.04(+1.91%)
Sep 08, 2020
2.040
2.160
2.020
2.090
153,756
+0.01(+0.48%)
Sep 04, 2020
2.230
2.230
2.010
2.080
322,400
-0.13(-5.88%)
Sep 03, 2020
2.370
2.450
2.180
2.210
269,262
-0.15(-6.36%)
Sep 02, 2020
2.280
2.430
2.240
2.360
291,627
+0.12(+5.36%)
Sep 01, 2020
2.190
2.270
2.150
2.240
214,618
+0.04(+1.82%)
Aug 31, 2020
2.240
2.242
2.160
2.200
125,372
+0.00(+0.00%)
Aug 28, 2020
2.200
2.270
2.180
2.200
153,500
+0.00(+0.00%)
Aug 27, 2020
2.360
2.430
2.150
2.200
157,751
-0.11(-4.76%)
Aug 26, 2020
2.310
2.390
2.280
2.310
167,909
+0.00(+0.00%)
Aug 25, 2020
2.480
2.480
2.190
2.310
454,612
-0.06(-2.53%)
Aug 24, 2020
2.260
2.550
2.110
2.370
481,857
+0.15(+6.76%)
Aug 21, 2020
2.460
2.460
2.200
2.220
262,400
-0.21(-8.64%)
Aug 20, 2020
2.510
2.520
2.370
2.430
120,031
-0.08(-3.19%)
Aug 19, 2020
2.510
2.590
2.485
2.510
106,518
+0.00(+0.00%)
Aug 18, 2020
2.600
2.630
2.460
2.510
144,817
-0.06(-2.33%)
Aug 17, 2020
2.520
2.690
2.500
2.570
288,110
+0.06(+2.39%)
Aug 14, 2020
2.330
2.550
2.300
2.510
293,100
+0.18(+7.73%)
Aug 13, 2020
2.260
2.390
2.220
2.330
173,154
+0.12(+5.43%)
Aug 12, 2020
2.430
2.450
2.170
2.210
257,073
-0.19(-7.92%)
Aug 11, 2020
2.470
2.600
2.370
2.400
489,503
+0.04(+1.69%)
Aug 10, 2020
2.300
2.470
2.250
2.360
820,063
+0.21(+9.77%)
Aug 07, 2020
2.160
2.280
2.150
2.150
151,100
-0.02(-0.92%)
Aug 06, 2020
2.340
2.350
2.150
2.170
198,950
-0.16(-6.87%)
Aug 05, 2020
2.270
2.370
2.200
2.330
143,761
+0.10(+4.48%)
Aug 04, 2020
2.220
2.290
2.220
2.230
106,429
-0.01(-0.45%)
Aug 03, 2020
2.280
2.340
2.200
2.240
139,140
-0.02(-0.88%)
Jul 31, 2020
2.330
2.330
2.220
2.260
70,400
-0.03(-1.31%)
Jul 30, 2020
2.220
2.350
2.200
2.290
85,520
+0.04(+1.78%)
Jul 29, 2020
2.300
2.300
2.180
2.250
111,832
-0.02(-0.88%)
Jul 28, 2020
2.330
2.335
2.220
2.270
147,380
-0.03(-1.30%)
Jul 27, 2020
2.260
2.330
2.180
2.300
245,875
+0.07(+3.14%)
Jul 24, 2020
2.220
2.300
2.130
2.230
175,300
+0.04(+1.83%)
Jul 23, 2020
2.250
2.308
2.130
2.190
113,172
-0.06(-2.67%)
Jul 22, 2020
2.260
2.350
2.210
2.250
238,717
-0.01(-0.44%)
Jul 21, 2020
2.320
2.320
2.140
2.260
157,007
-0.03(-1.31%)
Jul 20, 2020
2.180
2.300
2.150
2.290
323,121
+0.10(+4.57%)
Jul 17, 2020
2.150
2.201
2.120
2.190
189,900
+0.06(+2.82%)
Jul 16, 2020
2.010
2.150
1.970
2.130
217,846
+0.11(+5.45%)
Jul 15, 2020
1.880
2.070
1.820
2.020
492,272
+0.17(+9.19%)
Jul 14, 2020
1.870
1.900
1.800
1.850
333,077
-0.02(-1.07%)
Jul 13, 2020
2.000
2.000
1.830
1.870
411,002
-0.13(-6.50%)
Jul 10, 2020
2.030
2.050
1.970
2.000
328,400
-0.03(-1.48%)
Jul 09, 2020
2.110
2.130
2.020
2.030
242,687
-0.08(-3.79%)
Jul 08, 2020
2.070
2.140
2.000
2.110
240,101
+0.05(+2.43%)
Jul 07, 2020
2.030
2.090
1.980
2.060
129,212
+0.02(+0.98%)
Jul 06, 2020
2.000
2.055
1.970
2.040
240,176
+0.09(+4.62%)
Jul 02, 2020
2.030
2.040
1.940
1.950
277,900
-0.05(-2.50%)
Jul 01, 2020
2.030
2.070
1.990
2.000
151,950
-0.03(-1.48%)
Jun 30, 2020
2.000
2.030
1.960
2.030
130,172
+0.03(+1.50%)
Jun 29, 2020
2.040
2.050
1.950
2.000
264,122
+0.00(+0.00%)
Jun 26, 2020
2.110
2.140
1.960
2.000
2,299,600
-0.08(-3.85%)
Jun 25, 2020
2.000
2.110
1.910
2.080
670,532
+0.05(+2.46%)
Jun 24, 2020
2.180
2.183
2.000
2.030
332,003
-0.19(-8.56%)
Jun 23, 2020
2.180
2.230
2.100
2.220
225,385
+0.06(+2.78%)
Jun 22, 2020
2.180
2.200
2.100
2.160
268,552
+0.00(+0.00%)
Jun 19, 2020
2.110
2.210
2.060
2.160
377,700
+0.04(+1.89%)
Jun 18, 2020
2.230
2.230
2.100
2.120
222,240
-0.02(-0.93%)
Jun 17, 2020
2.210
2.300
2.120
2.140
248,626
-0.03(-1.38%)
Jun 16, 2020
2.300
2.315
2.092
2.170
230,012
-0.06(-2.69%)
Jun 15, 2020
2.150
2.250
2.010
2.230
227,236
+0.06(+2.76%)
Jun 12, 2020
2.160
2.180
2.000
2.170
220,600
+0.15(+7.43%)
Jun 11, 2020
2.260
2.290
1.980
2.020
361,444
-0.28(-12.17%)
Jun 10, 2020
2.340
2.380
2.220
2.300
170,316
-0.03(-1.29%)
Jun 09, 2020
2.400
2.400
2.270
2.330
149,691
-0.07(-2.92%)
Jun 08, 2020
2.370
2.460
2.340
2.400
164,245
+0.04(+1.69%)
Jun 05, 2020
2.260
2.390
2.260
2.360
165,700
+0.14(+6.31%)
Jun 04, 2020
2.410
2.440
2.200
2.220
327,769
-0.14(-5.93%)
Jun 03, 2020
2.550
2.620
2.310
2.360
337,208
-0.11(-4.45%)
Jun 02, 2020
2.520
2.620
2.450
2.470
220,517
+0.04(+1.65%)
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.