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
Heat Biologics Inc
(NQ:
HTBX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 11, 2022
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
0.7100
0.8978
0.6990
0.8200
1,766,800
+0.08(+11.56%)
May 30, 2019
0.7690
0.7690
0.7000
0.7350
94,882
-0.00(-0.54%)
May 29, 2019
0.7200
0.7400
0.6659
0.7390
332,106
+0.04(+5.57%)
May 28, 2019
0.7380
0.7500
0.6900
0.7000
186,828
-0.04(-5.41%)
May 24, 2019
0.7572
0.7572
0.7051
0.7400
457,500
+0.00(+0.00%)
May 23, 2019
0.8300
0.8300
0.7200
0.7400
1,109,068
-0.10(-11.93%)
May 22, 2019
0.8600
0.8800
0.8250
0.8402
363,280
+0.00(+0.02%)
May 21, 2019
0.8200
0.8400
0.8000
0.8400
116,877
+0.04(+5.00%)
May 20, 2019
0.8900
0.8900
0.8000
0.8000
171,281
-0.04(-5.22%)
May 17, 2019
0.8950
0.8950
0.8200
0.8441
123,300
-0.02(-2.75%)
May 16, 2019
0.8900
0.8999
0.8610
0.8680
157,445
-0.01(-1.36%)
May 15, 2019
0.9000
0.9400
0.8600
0.8800
244,924
-0.02(-2.22%)
May 14, 2019
0.9000
0.9300
0.8600
0.9000
302,564
+0.00(+0.02%)
May 13, 2019
0.9625
0.9700
0.8215
0.8998
256,164
-0.09(-9.07%)
May 10, 2019
0.9947
1.020
0.9700
0.9896
93,800
-0.00(-0.04%)
May 09, 2019
1.020
1.070
0.9600
0.9900
213,827
-0.04(-3.88%)
May 08, 2019
1.010
1.040
1.010
1.030
32,250
+0.03(+3.00%)
May 07, 2019
1.030
1.040
0.9900
1.000
102,624
-0.03(-2.91%)
May 06, 2019
1.010
1.050
0.9900
1.030
150,655
+0.02(+1.98%)
May 03, 2019
1.050
1.050
1.000
1.010
224,900
-0.02(-1.94%)
May 02, 2019
1.080
1.080
0.9700
1.030
591,446
-0.03(-2.83%)
May 01, 2019
1.060
1.080
1.020
1.060
71,450
+0.00(+0.00%)
Apr 30, 2019
1.100
1.100
1.040
1.060
240,361
-0.04(-3.64%)
Apr 29, 2019
1.100
1.130
1.090
1.100
132,522
-0.02(-1.79%)
Apr 26, 2019
1.110
1.120
1.080
1.120
120,900
+0.02(+1.82%)
Apr 25, 2019
1.120
1.120
1.080
1.100
148,206
-0.02(-1.79%)
Apr 24, 2019
1.150
1.160
1.120
1.120
82,187
-0.06(-5.08%)
Apr 23, 2019
1.110
1.180
1.100
1.180
127,923
+0.04(+3.51%)
Apr 22, 2019
1.140
1.150
1.080
1.140
120,493
+0.00(+0.00%)
Apr 18, 2019
1.150
1.175
1.140
1.140
163,900
+0.00(+0.00%)
Apr 17, 2019
1.150
1.180
1.100
1.140
116,416
+0.00(+0.00%)
Apr 16, 2019
1.120
1.270
1.060
1.140
682,260
+0.02(+1.79%)
Apr 15, 2019
1.160
1.160
1.100
1.120
174,506
-0.04(-3.45%)
Apr 12, 2019
1.160
1.200
1.159
1.160
70,900
+0.00(+0.00%)
Apr 11, 2019
1.160
1.200
1.160
1.160
72,065
+0.00(+0.00%)
Apr 10, 2019
1.210
1.220
1.150
1.160
220,128
-0.04(-3.33%)
Apr 09, 2019
1.220
1.220
1.200
1.200
108,146
-0.02(-1.64%)
Apr 08, 2019
1.220
1.230
1.210
1.220
86,346
+0.00(+0.00%)
Apr 05, 2019
1.250
1.260
1.210
1.220
114,300
-0.03(-2.40%)
Apr 04, 2019
1.210
1.260
1.170
1.250
243,322
+0.02(+1.63%)
Apr 03, 2019
1.240
1.240
1.210
1.230
75,614
+0.00(+0.00%)
Apr 02, 2019
1.250
1.260
1.220
1.230
134,654
-0.01(-0.81%)
Apr 01, 2019
1.210
1.260
1.210
1.240
164,722
-0.03(-2.36%)
Mar 29, 2019
1.250
1.290
1.180
1.270
250,700
+0.01(+0.73%)
Mar 28, 2019
1.290
1.290
1.221
1.261
257,934
+0.05(+4.20%)
Mar 27, 2019
1.240
1.240
1.190
1.210
190,635
-0.03(-2.42%)
Mar 26, 2019
1.180
1.250
1.180
1.240
333,027
+0.01(+0.81%)
Mar 25, 2019
1.200
1.250
1.190
1.230
229,511
-0.01(-0.81%)
Mar 22, 2019
1.300
1.306
1.230
1.240
210,000
-0.05(-3.88%)
Mar 21, 2019
1.290
1.320
1.250
1.290
258,677
+0.04(+3.20%)
Mar 20, 2019
1.270
1.270
1.240
1.250
93,623
-0.02(-1.57%)
Mar 19, 2019
1.300
1.330
1.260
1.270
182,500
-0.03(-2.31%)
Mar 18, 2019
1.240
1.300
1.210
1.300
349,062
+0.06(+4.84%)
Mar 15, 2019
1.210
1.240
1.200
1.240
286,900
+0.02(+1.64%)
Mar 14, 2019
1.210
1.260
1.200
1.220
358,044
-0.01(-0.81%)
Mar 13, 2019
1.240
1.250
1.200
1.230
142,465
-0.01(-0.81%)
Mar 12, 2019
1.240
1.250
1.220
1.240
178,058
+0.01(+0.81%)
Mar 11, 2019
1.240
1.270
1.210
1.230
146,336
-0.01(-0.81%)
Mar 08, 2019
1.200
1.280
1.180
1.240
596,100
+0.00(+0.00%)
Mar 07, 2019
1.260
1.260
1.200
1.240
427,770
-0.03(-2.36%)
Mar 06, 2019
1.320
1.330
1.260
1.270
305,496
+0.02(+1.60%)
Mar 05, 2019
1.290
1.310
1.160
1.250
772,658
-0.08(-6.02%)
Mar 04, 2019
1.390
1.400
1.280
1.330
673,628
-0.02(-1.48%)
Mar 01, 2019
1.520
1.530
1.335
1.350
1,594,000
-0.38(-21.97%)
Feb 28, 2019
1.750
1.800
1.600
1.730
1,468,839
+0.02(+1.17%)
Feb 27, 2019
1.600
1.750
1.510
1.710
1,862,266
+0.13(+8.23%)
Feb 26, 2019
1.570
1.620
1.430
1.580
7,794,933
+0.23(+17.04%)
Feb 25, 2019
1.400
1.430
1.280
1.350
1,957,892
-0.02(-1.46%)
Feb 22, 2019
1.350
1.400
1.250
1.370
1,284,100
+0.02(+1.48%)
Feb 21, 2019
1.510
1.510
1.310
1.350
1,899,490
-0.11(-7.53%)
Feb 20, 2019
1.500
1.540
1.430
1.460
1,542,765
-0.02(-1.35%)
Feb 19, 2019
1.490
1.500
1.430
1.480
489,543
+0.03(+2.07%)
Feb 15, 2019
1.430
1.500
1.400
1.450
888,100
+0.03(+2.11%)
Feb 14, 2019
1.400
1.440
1.375
1.420
251,532
+0.03(+2.16%)
Feb 13, 2019
1.430
1.440
1.380
1.390
139,298
-0.02(-1.42%)
Feb 12, 2019
1.430
1.440
1.360
1.410
307,311
+0.00(+0.00%)
Feb 11, 2019
1.350
1.450
1.350
1.410
475,350
+0.09(+6.82%)
Feb 08, 2019
1.360
1.380
1.310
1.320
205,400
-0.03(-2.22%)
Feb 07, 2019
1.410
1.460
1.310
1.350
326,950
-0.05(-3.57%)
Feb 06, 2019
1.450
1.463
1.380
1.400
538,527
-0.07(-4.76%)
Feb 05, 2019
1.510
1.520
1.450
1.470
286,892
-0.01(-0.68%)
Feb 04, 2019
1.460
1.550
1.460
1.480
798,407
+0.04(+2.78%)
Feb 01, 2019
1.420
1.470
1.410
1.440
265,100
+0.03(+2.13%)
Jan 31, 2019
1.430
1.460
1.400
1.410
354,420
-0.01(-0.63%)
Jan 30, 2019
1.430
1.437
1.390
1.419
152,191
+0.03(+2.08%)
Jan 29, 2019
1.420
1.460
1.390
1.390
299,860
-0.02(-1.42%)
Jan 28, 2019
1.390
1.460
1.370
1.410
902,330
+0.04(+3.30%)
Jan 25, 2019
1.330
1.380
1.330
1.365
158,400
+0.04(+3.41%)
Jan 24, 2019
1.300
1.340
1.300
1.320
85,684
-0.01(-0.75%)
Jan 23, 2019
1.370
1.385
1.320
1.330
173,279
-0.03(-2.21%)
Jan 22, 2019
1.380
1.420
1.350
1.360
534,360
-0.02(-1.45%)
Jan 18, 2019
1.370
1.400
1.350
1.380
172,600
-0.01(-0.72%)
Jan 17, 2019
1.370
1.420
1.240
1.390
645,678
+0.04(+2.96%)
Jan 16, 2019
1.400
1.425
1.280
1.350
667,237
-0.03(-2.17%)
Jan 15, 2019
1.470
1.490
1.320
1.380
754,368
-0.08(-5.48%)
Jan 14, 2019
1.270
1.490
1.250
1.460
2,013,937
+0.21(+16.80%)
Jan 11, 2019
1.270
1.290
1.240
1.250
177,700
-0.01(-0.79%)
Jan 10, 2019
1.250
1.300
1.250
1.260
293,771
+0.03(+2.44%)
Jan 09, 2019
1.230
1.270
1.200
1.230
272,477
+0.00(+0.00%)
Jan 08, 2019
1.320
1.350
1.150
1.230
952,215
+0.00(+0.00%)
Jan 07, 2019
1.090
1.240
1.070
1.230
513,883
+0.16(+14.95%)
Jan 04, 2019
1.050
1.100
1.050
1.070
240,100
+0.03(+2.88%)
Jan 03, 2019
1.060
1.090
1.000
1.040
462,854
-0.02(-1.89%)
Jan 02, 2019
0.9910
1.080
0.9842
1.060
1,941,519
+0.08(+8.16%)
Dec 31, 2018
0.9900
1.000
0.9800
0.9800
127,200
-0.02(-2.00%)
Dec 28, 2018
0.9900
1.010
0.9900
1.000
731,200
+0.02(+2.04%)
Dec 27, 2018
0.9900
1.000
0.9520
0.9800
476,208
-0.02(-1.51%)
Dec 26, 2018
1.000
1.030
0.9539
0.9950
373,086
-0.02(-1.49%)
Dec 24, 2018
1.050
1.050
1.000
1.010
95,100
+0.01(+1.00%)
Dec 21, 2018
1.070
1.180
1.000
1.000
371,900
-0.08(-7.41%)
Dec 20, 2018
1.130
1.182
1.060
1.080
289,514
-0.08(-6.90%)
Dec 19, 2018
1.160
1.200
1.148
1.160
76,426
+0.01(+1.31%)
Dec 18, 2018
1.240
1.240
1.110
1.145
351,083
-0.07(-5.83%)
Dec 17, 2018
1.270
1.290
1.190
1.216
84,897
-0.07(-5.74%)
Dec 14, 2018
1.270
1.290
1.210
1.290
214,500
+0.01(+0.78%)
Dec 13, 2018
1.350
1.352
1.260
1.280
126,774
-0.06(-4.48%)
Dec 12, 2018
1.350
1.390
1.340
1.340
150,206
+0.00(+0.00%)
Dec 11, 2018
1.330
1.353
1.320
1.340
39,401
+0.00(+0.00%)
Dec 10, 2018
1.330
1.355
1.300
1.340
129,549
+0.01(+0.75%)
Dec 07, 2018
1.350
1.350
1.330
1.330
81,600
+0.00(+0.00%)
Dec 06, 2018
1.390
1.390
1.230
1.330
231,510
-0.06(-4.32%)
Dec 04, 2018
1.420
1.420
1.390
1.390
200,700
-0.01(-0.71%)
Dec 03, 2018
1.430
1.430
1.390
1.400
190,925
+0.02(+1.45%)
Nov 30, 2018
1.420
1.420
1.380
1.380
132,500
-0.03(-2.13%)
Nov 29, 2018
1.410
1.430
1.390
1.410
217,692
+0.00(+0.00%)
Nov 28, 2018
1.430
1.430
1.390
1.410
205,000
-0.01(-0.70%)
Nov 27, 2018
1.430
1.430
1.400
1.420
471,073
+0.00(+0.00%)
Nov 26, 2018
1.430
1.440
1.410
1.420
532,383
-0.01(-0.70%)
Nov 23, 2018
1.430
1.430
1.400
1.430
443,700
+0.01(+0.70%)
Nov 21, 2018
1.420
1.420
1.420
0
-0.63(-30.73%)
Nov 20, 2018
1.930
2.100
1.920
2.050
829,702
+0.17(+9.04%)
Nov 19, 2018
1.800
1.950
1.760
1.880
349,112
+0.13(+7.43%)
Nov 16, 2018
1.660
1.780
1.650
1.750
124,400
+0.10(+6.06%)
Nov 15, 2018
1.690
1.750
1.640
1.650
332,091
+0.13(+8.55%)
Nov 14, 2018
1.650
1.650
1.520
1.520
41,904
-0.10(-6.17%)
Nov 13, 2018
1.550
1.650
1.520
1.620
24,687
+0.06(+3.85%)
Nov 12, 2018
1.538
1.610
1.450
1.560
61,187
-0.02(-1.27%)
Nov 09, 2018
1.630
1.640
1.520
1.580
68,600
-0.07(-4.24%)
Nov 08, 2018
1.580
1.670
1.560
1.650
66,980
+0.07(+4.43%)
Nov 07, 2018
1.570
1.600
1.548
1.580
64,862
+0.00(+0.00%)
Nov 06, 2018
1.560
1.590
1.510
1.580
7,648
+0.03(+1.94%)
Nov 05, 2018
1.570
1.600
1.520
1.550
54,496
-0.02(-1.27%)
Nov 02, 2018
1.580
1.600
1.480
1.570
124,800
+0.02(+1.29%)
Nov 01, 2018
1.420
1.560
1.420
1.550
121,476
+0.13(+9.15%)
Oct 31, 2018
1.360
1.450
1.360
1.420
80,573
+0.10(+7.58%)
Oct 30, 2018
1.280
1.380
1.200
1.320
277,329
-0.08(-5.71%)
Oct 29, 2018
1.520
1.520
1.363
1.400
105,466
-0.07(-4.76%)
Oct 26, 2018
1.530
1.540
1.430
1.470
87,400
-0.07(-4.55%)
Oct 25, 2018
1.520
1.587
1.460
1.540
91,974
+0.04(+2.67%)
Oct 24, 2018
1.630
1.650
1.420
1.500
245,332
-0.12(-7.41%)
Oct 23, 2018
1.650
1.658
1.530
1.620
173,556
-0.06(-3.86%)
Oct 22, 2018
1.750
1.750
1.680
1.685
117,244
-0.04(-2.60%)
Oct 19, 2018
1.790
1.800
1.710
1.730
179,900
-0.05(-2.81%)
Oct 18, 2018
1.790
1.827
1.750
1.780
104,098
+0.00(+0.00%)
Oct 17, 2018
1.750
1.841
1.750
1.780
103,883
+0.04(+2.30%)
Oct 16, 2018
1.630
1.770
1.630
1.740
98,682
+0.10(+6.10%)
Oct 15, 2018
1.700
1.720
1.600
1.640
109,128
-0.08(-4.65%)
Oct 12, 2018
1.710
1.810
1.640
1.720
194,500
+0.05(+2.99%)
Oct 11, 2018
1.810
1.830
1.670
1.670
351,472
-0.15(-8.24%)
Oct 10, 2018
1.920
1.930
1.820
1.820
75,499
-0.11(-5.70%)
Oct 09, 2018
1.890
1.950
1.880
1.930
66,441
+0.05(+2.66%)
Oct 08, 2018
1.960
1.970
1.880
1.880
98,374
-0.08(-4.08%)
Oct 05, 2018
1.990
1.990
1.890
1.960
123,100
+0.01(+0.51%)
Oct 04, 2018
1.950
2.040
1.930
1.950
166,738
+0.01(+0.52%)
Oct 03, 2018
1.950
2.040
1.940
1.940
112,766
-0.06(-3.00%)
Oct 02, 2018
1.980
2.050
1.980
2.000
82,029
+0.00(+0.00%)
Oct 01, 2018
2.010
2.057
1.990
2.000
129,564
+0.00(+0.00%)
Sep 28, 2018
2.200
2.200
1.980
2.000
256,600
-0.16(-7.41%)
Sep 27, 2018
2.010
2.240
1.980
2.160
655,237
+0.14(+6.93%)
Sep 26, 2018
1.940
2.030
1.910
2.020
191,567
+0.09(+4.66%)
Sep 25, 2018
1.890
1.950
1.890
1.930
68,128
+0.02(+1.05%)
Sep 24, 2018
1.970
1.970
1.830
1.910
208,082
-0.05(-2.55%)
Sep 21, 2018
1.880
1.960
1.870
1.960
127,600
+0.07(+3.70%)
Sep 20, 2018
1.890
1.929
1.870
1.890
83,367
+0.02(+1.07%)
Sep 19, 2018
1.870
1.900
1.860
1.870
122,809
-0.02(-1.06%)
Sep 18, 2018
1.870
1.890
1.840
1.890
96,439
+0.02(+1.07%)
Sep 17, 2018
1.880
1.900
1.850
1.870
41,330
+0.01(+0.54%)
Sep 14, 2018
1.870
1.900
1.860
1.860
78,600
-0.01(-0.53%)
Sep 13, 2018
1.880
1.950
1.860
1.870
113,307
-0.03(-1.58%)
Sep 12, 2018
1.850
1.900
1.850
1.900
90,386
+0.05(+2.70%)
Sep 11, 2018
1.880
1.890
1.820
1.850
197,856
-0.05(-2.63%)
Sep 10, 2018
1.960
1.960
1.850
1.900
192,269
-0.06(-3.06%)
Sep 07, 2018
1.980
2.050
1.910
1.960
104,100
-0.02(-1.01%)
Sep 06, 2018
2.080
2.088
1.860
1.980
394,314
-0.12(-5.71%)
Sep 05, 2018
2.120
2.150
2.060
2.100
155,242
+0.00(+0.00%)
Sep 04, 2018
2.190
2.190
2.070
2.100
305,332
+0.04(+1.94%)
Aug 31, 2018
2.060
2.060
2.060
0
+0.03(+1.48%)
Aug 30, 2018
1.940
2.060
1.920
2.030
336,348
+0.10(+5.18%)
Aug 29, 2018
1.900
1.930
1.860
1.930
204,983
+0.05(+2.66%)
Aug 28, 2018
1.950
1.950
1.880
1.880
124,830
-0.02(-1.05%)
Aug 27, 2018
1.970
2.000
1.900
1.900
119,994
-0.05(-2.56%)
Aug 24, 2018
1.960
1.990
1.910
1.950
80,400
+0.00(+0.00%)
Aug 23, 2018
1.940
1.991
1.931
1.950
100,436
+0.02(+1.04%)
Aug 22, 2018
1.890
1.950
1.870
1.930
151,564
+0.07(+3.76%)
Aug 21, 2018
1.800
1.880
1.796
1.860
207,694
+0.02(+1.09%)
Aug 20, 2018
1.860
1.880
1.810
1.840
207,766
-0.05(-2.65%)
Aug 17, 2018
1.820
1.920
1.670
1.890
676,400
+0.05(+2.72%)
Aug 16, 2018
1.960
1.970
1.830
1.840
246,849
-0.08(-4.17%)
Aug 15, 2018
1.980
1.980
1.780
1.920
587,262
-0.09(-4.48%)
Aug 14, 2018
2.050
2.060
2.010
2.010
180,979
-0.01(-0.50%)
Aug 13, 2018
2.050
2.100
2.010
2.020
359,993
-0.04(-1.94%)
Aug 10, 2018
2.070
2.100
2.050
2.060
132,700
-0.01(-0.48%)
Aug 09, 2018
2.140
2.140
2.050
2.070
114,745
-0.01(-0.48%)
Aug 08, 2018
2.150
2.170
2.050
2.080
173,667
-0.10(-4.59%)
Aug 07, 2018
2.110
2.220
2.070
2.180
232,531
+0.09(+4.31%)
Aug 06, 2018
2.060
2.110
2.060
2.090
93,888
+0.03(+1.46%)
Aug 03, 2018
2.050
2.100
2.040
2.060
62,700
+0.02(+0.98%)
Aug 02, 2018
2.070
2.120
2.020
2.040
135,233
-0.02(-0.97%)
Aug 01, 2018
2.030
2.110
2.030
2.060
138,194
+0.05(+2.49%)
Jul 31, 2018
2.030
2.080
2.000
2.010
157,926
-0.02(-0.99%)
Jul 30, 2018
2.060
2.080
2.010
2.030
240,770
-0.01(-0.49%)
Jul 27, 2018
2.090
2.140
2.010
2.040
196,000
-0.08(-3.77%)
Jul 26, 2018
2.140
2.060
2.120
214,947
+0.04(+1.92%)
Jul 25, 2018
2.090
2.095
2.060
2.080
205,702
-0.02(-0.95%)
Jul 24, 2018
2.150
2.150
2.060
2.100
243,431
-0.04(-1.87%)
Jul 23, 2018
2.220
2.220
2.120
2.140
276,534
-0.10(-4.46%)
Jul 20, 2018
2.310
2.310
2.220
2.240
254,972
-0.07(-3.03%)
Jul 19, 2018
2.260
2.330
2.230
2.310
203,626
+0.03(+1.32%)
Jul 18, 2018
2.280
2.300
2.240
2.280
158,575
-0.02(-0.87%)
Jul 17, 2018
2.290
2.340
2.200
2.300
323,375
-0.02(-0.86%)
Jul 16, 2018
2.280
2.350
2.270
2.320
298,308
+0.03(+1.31%)
Jul 13, 2018
2.370
2.370
2.270
2.290
342,631
-0.04(-1.72%)
Jul 12, 2018
2.340
2.380
2.300
2.330
415,258
-0.01(-0.43%)
Jul 11, 2018
2.220
2.380
2.220
2.340
620,712
+0.11(+4.93%)
Jul 10, 2018
2.160
2.320
2.120
2.230
948,840
+0.13(+6.19%)
Jul 09, 2018
2.200
2.240
2.080
2.100
856,021
+0.09(+4.48%)
Jul 06, 2018
2.071
1.980
2.010
577,110
-0.08(-3.83%)
Jul 05, 2018
2.130
2.170
2.070
2.090
264,507
-0.03(-1.42%)
Jul 03, 2018
2.120
2.120
2.120
0
-0.04(-1.85%)
Jul 02, 2018
2.110
2.218
2.102
2.160
121,282
+0.01(+0.47%)
Jun 29, 2018
2.150
2.180
2.100
2.150
629,509
-0.05(-2.27%)
Jun 28, 2018
2.220
2.230
2.110
2.200
429,462
-0.02(-0.90%)
Jun 27, 2018
2.290
2.310
2.200
2.220
406,298
-0.04(-1.77%)
Jun 26, 2018
2.530
2.530
2.240
2.260
967,690
+0.04(+1.80%)
Jun 25, 2018
2.300
2.330
2.200
2.220
390,960
-0.11(-4.72%)
Jun 22, 2018
2.450
2.450
2.260
2.330
775,719
-0.13(-5.28%)
Jun 21, 2018
2.480
2.481
2.340
2.460
576,583
-0.02(-0.81%)
Jun 20, 2018
2.360
2.490
2.340
2.480
883,539
+0.12(+5.08%)
Jun 19, 2018
2.330
2.380
2.260
2.360
637,279
+0.02(+0.85%)
Jun 18, 2018
2.310
2.355
2.230
2.340
1,056,089
+0.13(+5.88%)
Jun 15, 2018
2.210
2.100
2.210
717,587
+0.11(+5.24%)
Jun 14, 2018
2.260
2.270
2.050
2.100
1,287,616
-0.15(-6.67%)
Jun 13, 2018
2.090
2.300
2.010
2.250
2,215,329
+0.13(+6.13%)
Jun 12, 2018
2.600
2.630
2.120
2.120
3,380,038
-0.48(-18.46%)
Jun 11, 2018
2.850
2.860
2.580
2.600
2,411,972
-0.21(-7.47%)
Jun 08, 2018
2.780
2.921
2.731
2.810
1,062,062
+0.08(+2.93%)
Jun 07, 2018
2.850
2.980
2.630
2.730
2,109,555
-0.14(-4.88%)
Jun 06, 2018
2.380
2.900
2.360
2.870
4,916,551
+0.52(+22.13%)
Jun 05, 2018
2.340
2.360
2.270
2.350
772,692
+0.03(+1.29%)
Jun 04, 2018
2.360
2.385
2.261
2.320
943,367
-0.03(-1.28%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.