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
Atossa Therapeutics Inc
(NQ:
ATOS
)
1.240
+0.010 (+0.81%)
Streaming Delayed Price
Updated: 9:34 AM EDT, Jun 14, 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
3.180
3.295
3.160
3.220
4,988,756
+0.04(+1.26%)
May 27, 2021
3.140
3.260
3.070
3.180
6,097,210
+0.06(+1.92%)
May 26, 2021
3.000
3.200
2.910
3.120
6,967,794
+0.06(+1.96%)
May 25, 2021
3.170
3.245
3.040
3.060
6,158,518
-0.10(-3.16%)
May 24, 2021
3.240
3.290
3.130
3.160
6,233,550
-0.07(-2.17%)
May 21, 2021
3.260
3.395
3.200
3.230
11,575,087
-0.02(-0.62%)
May 20, 2021
3.260
3.350
3.180
3.250
6,784,595
+0.02(+0.62%)
May 19, 2021
3.090
3.290
3.000
3.230
9,032,316
+0.04(+1.25%)
May 18, 2021
3.270
3.420
3.110
3.190
18,843,412
-0.04(-1.24%)
May 17, 2021
3.180
3.400
3.060
3.230
32,590,704
+0.33(+11.38%)
May 14, 2021
2.410
3.000
2.410
2.900
24,142,596
+0.54(+22.88%)
May 13, 2021
2.560
2.570
2.280
2.360
8,409,815
-0.10(-4.07%)
May 12, 2021
2.590
2.780
2.442
2.460
9,141,850
-0.16(-6.11%)
May 11, 2021
2.650
2.940
2.535
2.620
11,521,842
-0.15(-5.42%)
May 10, 2021
2.700
3.080
2.560
2.770
19,547,054
+0.03(+1.09%)
May 07, 2021
2.350
2.800
2.317
2.740
18,629,312
+0.38(+16.10%)
May 06, 2021
2.380
2.390
2.170
2.360
12,915,057
-0.06(-2.48%)
May 05, 2021
2.260
2.630
2.190
2.420
14,352,583
+0.11(+4.76%)
May 04, 2021
2.420
2.460
2.210
2.310
8,804,467
-0.17(-6.85%)
May 03, 2021
2.390
2.490
2.260
2.480
11,691,556
+0.15(+6.44%)
Apr 30, 2021
2.360
2.462
2.150
2.330
15,150,200
+0.01(+0.43%)
Apr 29, 2021
2.310
2.670
2.260
2.320
37,666,276
+0.12(+5.45%)
Apr 28, 2021
1.950
2.420
1.870
2.200
20,795,110
+0.24(+12.24%)
Apr 27, 2021
2.030
2.120
1.900
1.960
7,716,568
+0.00(+0.00%)
Apr 26, 2021
1.770
1.960
1.750
1.960
5,250,649
+0.19(+10.73%)
Apr 23, 2021
1.790
1.821
1.710
1.770
4,462,800
+0.03(+1.72%)
Apr 22, 2021
1.740
1.800
1.670
1.740
5,124,085
+0.04(+2.35%)
Apr 21, 2021
1.540
1.750
1.510
1.700
4,181,813
+0.15(+9.68%)
Apr 20, 2021
1.520
1.650
1.490
1.550
5,484,396
+0.03(+1.97%)
Apr 19, 2021
1.630
1.660
1.480
1.520
6,916,873
-0.11(-6.75%)
Apr 16, 2021
1.650
1.730
1.570
1.630
5,475,300
-0.10(-5.78%)
Apr 15, 2021
1.860
1.910
1.670
1.730
6,659,848
-0.13(-6.99%)
Apr 14, 2021
1.790
2.000
1.760
1.860
6,521,014
+0.02(+1.09%)
Apr 13, 2021
1.860
1.870
1.750
1.840
5,692,373
-0.06(-3.16%)
Apr 12, 2021
2.020
2.030
1.860
1.900
7,021,790
-0.12(-5.94%)
Apr 09, 2021
2.040
2.080
2.000
2.020
2,787,900
-0.04(-1.94%)
Apr 08, 2021
2.140
2.180
2.000
2.060
6,332,838
-0.10(-4.63%)
Apr 07, 2021
2.050
2.190
2.020
2.160
5,577,737
+0.12(+5.88%)
Apr 06, 2021
2.050
2.120
2.040
2.040
3,556,930
-0.08(-3.77%)
Apr 05, 2021
2.170
2.170
2.010
2.120
6,301,014
-0.04(-1.85%)
Apr 01, 2021
2.110
2.180
2.050
2.160
6,745,400
+0.05(+2.37%)
Mar 31, 2021
2.020
2.150
1.990
2.110
7,062,093
+0.06(+2.93%)
Mar 30, 2021
2.020
2.090
1.910
2.050
6,982,814
+0.00(+0.00%)
Mar 29, 2021
2.100
2.110
1.970
2.050
9,033,793
-0.11(-5.09%)
Mar 26, 2021
2.200
2.250
2.030
2.160
9,063,400
-0.10(-4.42%)
Mar 25, 2021
2.100
2.300
2.020
2.260
9,046,058
+0.10(+4.63%)
Mar 24, 2021
2.390
2.420
2.150
2.160
10,377,361
-0.23(-9.62%)
Mar 23, 2021
2.490
2.490
2.320
2.390
7,695,870
-0.11(-4.40%)
Mar 22, 2021
2.440
2.540
2.420
2.500
20,454,948
-0.28(-10.07%)
Mar 19, 2021
2.720
2.830
2.630
2.780
10,303,000
+0.07(+2.58%)
Mar 18, 2021
2.850
2.920
2.650
2.710
5,670,870
-0.19(-6.55%)
Mar 17, 2021
2.640
2.950
2.590
2.900
6,543,226
+0.18(+6.62%)
Mar 16, 2021
2.890
2.900
2.650
2.720
7,236,884
-0.19(-6.53%)
Mar 15, 2021
2.950
3.060
2.900
2.910
5,940,848
+0.00(+0.00%)
Mar 12, 2021
2.960
3.130
2.870
2.910
12,051,600
-0.31(-9.63%)
Mar 11, 2021
2.900
3.600
2.880
3.220
47,010,392
+0.31(+10.65%)
Mar 10, 2021
2.990
3.090
2.530
2.910
27,201,078
+0.43(+17.34%)
Mar 09, 2021
2.190
2.540
2.160
2.480
12,755,236
+0.35(+16.43%)
Mar 08, 2021
2.260
2.290
2.090
2.130
6,359,782
-0.10(-4.48%)
Mar 05, 2021
2.186
2.340
1.780
2.230
12,578,199
+0.09(+4.21%)
Mar 04, 2021
2.400
2.470
2.040
2.140
11,868,983
-0.41(-16.08%)
Mar 03, 2021
2.690
2.730
2.470
2.550
9,038,484
-0.16(-5.90%)
Mar 02, 2021
2.850
2.920
2.660
2.710
5,930,914
-0.14(-4.91%)
Mar 01, 2021
2.750
3.120
2.680
2.850
17,990,536
+0.13(+4.78%)
Feb 26, 2021
2.880
2.900
2.500
2.720
11,780,100
-0.19(-6.53%)
Feb 25, 2021
3.330
3.360
2.700
2.910
22,629,076
+0.13(+4.68%)
Feb 24, 2021
2.620
2.860
2.620
2.780
6,421,463
+0.23(+9.02%)
Feb 23, 2021
2.600
2.780
2.270
2.550
14,032,012
-0.38(-12.97%)
Feb 22, 2021
3.140
3.200
2.890
2.930
11,878,227
-0.18(-5.79%)
Feb 19, 2021
3.160
3.330
3.080
3.110
7,723,900
+0.00(+0.00%)
Feb 18, 2021
3.120
3.260
3.030
3.110
9,073,229
-0.18(-5.47%)
Feb 17, 2021
3.330
3.420
3.160
3.290
12,193,096
-0.19(-5.46%)
Feb 16, 2021
3.570
3.620
3.430
3.480
9,945,882
-0.16(-4.40%)
Feb 12, 2021
2.940
3.780
2.850
3.640
31,422,400
+0.45(+14.11%)
Feb 11, 2021
3.510
3.510
3.140
3.190
19,205,712
-0.29(-8.33%)
Feb 10, 2021
3.740
3.750
3.400
3.480
21,337,290
-0.26(-6.95%)
Feb 09, 2021
3.900
3.910
3.510
3.740
19,004,604
-0.12(-3.11%)
Feb 08, 2021
4.000
4.020
3.650
3.860
20,473,516
-0.03(-0.77%)
Feb 05, 2021
4.010
4.100
3.500
3.890
38,269,900
-0.44(-10.16%)
Feb 04, 2021
4.430
4.900
4.030
4.330
125,957,728
+1.08(+33.23%)
Feb 03, 2021
3.020
3.280
2.900
3.250
54,954,200
+0.45(+16.07%)
Feb 02, 2021
2.540
3.190
2.420
2.800
77,948,680
+0.43(+18.14%)
Feb 01, 2021
2.370
2.430
2.150
2.370
23,496,000
+0.16(+7.24%)
Jan 29, 2021
2.200
2.280
2.060
2.210
18,096,100
+0.13(+6.25%)
Jan 28, 2021
2.250
2.450
1.960
2.080
23,773,984
-0.14(-6.31%)
Jan 27, 2021
2.260
2.650
2.040
2.220
45,533,532
-0.39(-14.94%)
Jan 26, 2021
3.360
3.770
2.180
2.610
151,494,016
-0.37(-12.42%)
Jan 25, 2021
2.480
3.000
2.010
2.980
103,267,368
+1.11(+59.36%)
Jan 22, 2021
1.880
1.950
1.660
1.870
41,234,100
+0.20(+11.98%)
Jan 21, 2021
1.750
2.060
1.470
1.670
62,210,872
+0.13(+8.44%)
Jan 20, 2021
1.420
1.550
1.280
1.540
21,385,184
+0.13(+9.22%)
Jan 19, 2021
1.330
1.450
1.290
1.410
17,381,840
+0.16(+12.80%)
Jan 15, 2021
1.330
1.330
1.130
1.250
15,704,300
+0.00(+0.00%)
Jan 14, 2021
1.210
1.350
1.190
1.250
24,876,884
+0.07(+5.93%)
Jan 13, 2021
1.080
1.240
1.070
1.180
24,393,182
+0.13(+12.38%)
Jan 12, 2021
1.100
1.120
1.010
1.050
15,834,498
-0.05(-4.55%)
Jan 11, 2021
0.9800
1.100
0.9300
1.100
28,892,888
+0.14(+14.70%)
Jan 08, 2021
0.9700
0.9799
0.9250
0.9590
11,450,100
+0.01(+0.95%)
Jan 07, 2021
0.9500
0.9600
0.9200
0.9500
12,401,880
+0.03(+3.26%)
Jan 06, 2021
0.9000
0.9500
0.8800
0.9200
31,805,020
-0.22(-19.30%)
Jan 05, 2021
0.9500
1.210
0.9500
1.140
22,660,784
+0.19(+20.00%)
Jan 04, 2021
0.9500
0.9687
0.8920
0.9500
6,859,016
+0.00(+0.00%)
Dec 31, 2020
0.9500
0.9500
0.9500
4,031,179
+0.07(+7.95%)
Dec 30, 2020
0.8800
0.8900
0.8600
0.8800
4,031,179
+0.01(+1.08%)
Dec 29, 2020
0.8952
0.9049
0.8604
0.8706
5,673,332
-0.02(-2.18%)
Dec 28, 2020
0.9100
0.9200
0.8800
0.8900
6,536,498
+0.01(+0.68%)
Dec 24, 2020
0.9150
0.9469
0.8751
0.8840
4,899,500
-0.01(-1.31%)
Dec 23, 2020
0.8940
0.9719
0.8569
0.8957
24,073,348
+0.02(+1.78%)
Dec 22, 2020
0.8600
0.8800
0.8400
0.8800
6,394,184
+0.02(+2.33%)
Dec 21, 2020
0.8480
0.8600
0.8300
0.8600
4,510,571
+0.01(+1.22%)
Dec 18, 2020
0.8750
0.8760
0.8400
0.8496
6,542,400
-0.01(-1.21%)
Dec 17, 2020
0.8300
0.8800
0.8100
0.8600
23,083,994
-0.10(-10.42%)
Dec 16, 2020
0.8890
0.9750
0.8665
0.9600
16,200,142
+0.08(+9.71%)
Dec 15, 2020
0.8950
0.8990
0.8650
0.8750
4,490,772
-0.03(-3.15%)
Dec 14, 2020
0.8800
0.9100
0.8550
0.9035
8,659,904
+0.03(+3.85%)
Dec 11, 2020
0.8800
0.8875
0.8580
0.8700
6,024,800
-0.01(-1.51%)
Dec 10, 2020
0.8956
0.9000
0.8710
0.8833
6,383,995
+0.01(+1.32%)
Dec 09, 2020
0.8717
0.9190
0.8550
0.8718
28,836,280
-0.56(-39.03%)
Dec 08, 2020
1.570
1.580
1.390
1.430
1,339,155
-0.14(-8.92%)
Dec 07, 2020
1.490
1.710
1.490
1.570
1,071,633
+0.09(+6.08%)
Dec 04, 2020
1.490
1.559
1.470
1.480
337,600
-0.03(-1.99%)
Dec 03, 2020
1.500
1.580
1.460
1.510
1,114,451
+0.00(+0.00%)
Dec 02, 2020
1.600
1.620
1.480
1.510
518,906
-0.09(-5.63%)
Dec 01, 2020
1.800
1.800
1.650
1.600
267,678
-0.16(-9.09%)
Nov 30, 2020
1.740
1.870
1.740
1.760
348,891
+0.02(+1.15%)
Nov 27, 2020
1.590
1.750
1.570
1.740
308,300
+0.17(+10.83%)
Nov 25, 2020
1.570
1.610
1.520
1.570
141,600
+0.00(+0.00%)
Nov 24, 2020
1.490
1.570
1.410
1.570
513,948
+0.14(+9.79%)
Nov 23, 2020
1.550
1.550
1.430
1.430
220,285
-0.11(-7.14%)
Nov 20, 2020
1.540
1.540
1.500
1.540
32,200
+0.01(+0.65%)
Nov 19, 2020
1.510
1.570
1.450
1.530
142,631
+0.02(+1.32%)
Nov 18, 2020
1.520
1.530
1.440
1.510
72,977
+0.02(+1.34%)
Nov 17, 2020
1.510
1.510
1.420
1.490
113,589
-0.02(-1.32%)
Nov 16, 2020
1.620
1.620
1.480
1.510
230,995
-0.06(-3.82%)
Nov 13, 2020
1.420
1.580
1.410
1.570
361,600
+0.15(+10.56%)
Nov 12, 2020
1.430
1.430
1.390
1.420
127,298
+0.00(+0.00%)
Nov 11, 2020
1.380
1.440
1.360
1.420
147,335
+0.06(+4.41%)
Nov 10, 2020
1.330
1.490
1.250
1.360
279,950
-0.01(-0.73%)
Nov 09, 2020
1.550
1.560
1.340
1.370
318,583
-0.19(-12.18%)
Nov 06, 2020
1.620
1.620
1.520
1.560
66,300
-0.04(-2.50%)
Nov 05, 2020
1.530
1.620
1.520
1.600
109,943
+0.06(+3.90%)
Nov 04, 2020
1.600
1.600
1.520
1.540
60,822
-0.04(-2.53%)
Nov 03, 2020
1.530
1.590
1.505
1.580
72,482
+0.08(+5.33%)
Nov 02, 2020
1.540
1.540
1.450
1.500
60,832
+0.01(+0.67%)
Oct 30, 2020
1.560
1.600
1.460
1.490
117,900
-0.06(-3.87%)
Oct 29, 2020
1.540
1.580
1.520
1.550
106,457
-0.02(-1.27%)
Oct 28, 2020
1.580
1.600
1.500
1.570
126,619
-0.03(-1.88%)
Oct 27, 2020
1.680
1.720
1.570
1.600
179,574
-0.06(-3.61%)
Oct 26, 2020
1.810
1.840
1.650
1.660
194,690
-0.17(-9.29%)
Oct 23, 2020
1.900
1.900
1.810
1.830
74,800
-0.03(-1.61%)
Oct 22, 2020
1.890
1.940
1.790
1.860
101,136
-0.02(-1.06%)
Oct 21, 2020
2.000
2.000
1.870
1.880
90,230
-0.05(-2.59%)
Oct 20, 2020
2.050
2.060
1.870
1.930
264,732
-0.07(-3.50%)
Oct 19, 2020
2.160
2.270
1.960
2.000
487,299
-0.11(-5.21%)
Oct 16, 2020
2.180
2.200
2.070
2.110
94,600
-0.07(-3.21%)
Oct 15, 2020
2.150
2.180
2.030
2.180
184,681
+0.00(+0.00%)
Oct 14, 2020
2.330
2.380
2.180
2.180
175,688
-0.15(-6.44%)
Oct 13, 2020
2.240
2.370
2.230
2.330
83,667
+0.08(+3.56%)
Oct 12, 2020
2.350
2.370
2.230
2.250
87,171
-0.08(-3.43%)
Oct 09, 2020
2.410
2.410
2.310
2.330
72,400
-0.03(-1.27%)
Oct 08, 2020
2.350
2.470
2.330
2.360
135,167
+0.02(+0.85%)
Oct 07, 2020
2.250
2.400
2.241
2.340
111,803
+0.08(+3.54%)
Oct 06, 2020
2.310
2.360
2.190
2.260
150,389
-0.04(-1.74%)
Oct 05, 2020
2.440
2.440
2.260
2.300
155,448
-0.10(-4.17%)
Oct 02, 2020
2.400
2.490
2.350
2.400
110,900
-0.03(-1.23%)
Oct 01, 2020
2.420
2.550
2.420
2.430
141,049
+0.01(+0.41%)
Sep 30, 2020
2.510
2.600
2.410
2.420
134,358
-0.10(-3.97%)
Sep 29, 2020
2.350
2.640
2.350
2.520
308,669
+0.16(+6.78%)
Sep 28, 2020
2.350
2.440
2.330
2.360
134,023
-0.06(-2.48%)
Sep 25, 2020
2.310
2.470
2.310
2.420
181,600
+0.11(+4.76%)
Sep 24, 2020
2.360
2.370
2.220
2.310
174,675
-0.09(-3.75%)
Sep 23, 2020
2.340
2.580
2.340
2.400
240,005
+0.05(+2.13%)
Sep 22, 2020
2.430
2.460
2.320
2.350
198,499
-0.07(-2.89%)
Sep 21, 2020
2.440
2.460
2.300
2.420
255,569
-0.02(-0.82%)
Sep 18, 2020
2.320
2.550
2.320
2.440
395,700
+0.12(+5.17%)
Sep 17, 2020
2.390
2.730
2.310
2.320
1,811,465
+0.07(+3.11%)
Sep 16, 2020
2.284
2.420
2.204
2.250
212,169
-0.08(-3.43%)
Sep 15, 2020
2.250
2.350
2.200
2.330
176,836
+0.14(+6.39%)
Sep 14, 2020
2.030
2.240
2.030
2.190
188,694
+0.21(+10.61%)
Sep 11, 2020
2.050
2.089
1.930
1.980
148,500
-0.07(-3.41%)
Sep 10, 2020
2.090
2.120
2.030
2.050
152,725
-0.04(-1.91%)
Sep 09, 2020
2.180
2.270
2.080
2.090
179,505
-0.06(-2.79%)
Sep 08, 2020
1.980
2.210
1.980
2.150
253,567
+0.08(+3.86%)
Sep 04, 2020
2.210
2.230
1.830
2.070
393,700
-0.16(-7.17%)
Sep 03, 2020
2.330
2.330
2.210
2.230
215,606
-0.07(-3.04%)
Sep 02, 2020
2.480
2.500
2.220
2.300
539,935
-0.21(-8.37%)
Sep 01, 2020
2.540
2.950
2.360
2.510
1,083,981
-0.04(-1.57%)
Aug 31, 2020
2.580
2.660
2.420
2.550
266,958
-0.08(-3.04%)
Aug 28, 2020
2.650
2.670
2.560
2.630
118,800
+0.03(+1.15%)
Aug 27, 2020
2.900
2.910
2.550
2.600
766,556
-0.34(-11.56%)
Aug 26, 2020
3.050
3.110
2.910
2.940
218,918
-0.15(-4.85%)
Aug 25, 2020
2.980
3.150
2.930
3.090
212,467
+0.07(+2.32%)
Aug 24, 2020
3.280
3.280
2.830
3.020
1,219,238
-0.36(-10.65%)
Aug 21, 2020
3.400
3.417
3.310
3.380
287,400
-0.07(-2.03%)
Aug 20, 2020
3.610
3.620
3.400
3.450
322,738
-0.19(-5.22%)
Aug 19, 2020
3.690
3.710
3.600
3.640
198,758
-0.07(-1.89%)
Aug 18, 2020
3.660
3.770
3.650
3.710
270,640
+0.00(+0.00%)
Aug 17, 2020
3.710
4.040
3.610
3.710
748,608
+0.00(+0.00%)
Aug 14, 2020
3.420
3.850
3.360
3.710
1,512,300
+0.32(+9.44%)
Aug 13, 2020
3.650
3.730
3.350
3.390
523,109
-0.21(-5.83%)
Aug 12, 2020
3.800
3.850
3.590
3.600
501,994
-0.18(-4.76%)
Aug 11, 2020
3.910
3.920
3.750
3.780
412,080
-0.19(-4.79%)
Aug 10, 2020
3.850
3.990
3.760
3.970
714,611
+0.14(+3.66%)
Aug 07, 2020
3.880
3.890
3.750
3.830
321,500
-0.03(-0.78%)
Aug 06, 2020
3.850
4.030
3.840
3.860
508,759
-0.02(-0.52%)
Aug 05, 2020
3.870
3.920
3.830
3.880
222,164
+0.01(+0.26%)
Aug 04, 2020
3.930
3.970
3.810
3.870
623,805
-0.14(-3.49%)
Aug 03, 2020
3.780
5.080
3.780
4.010
3,774,316
+0.23(+6.08%)
Jul 31, 2020
3.850
3.900
3.700
3.780
674,100
-0.18(-4.55%)
Jul 30, 2020
4.390
4.870
3.810
3.960
2,192,425
-0.39(-8.97%)
Jul 29, 2020
4.000
4.400
3.880
4.350
1,420,676
+0.38(+9.57%)
Jul 28, 2020
3.880
4.100
3.770
3.970
1,261,077
+0.07(+1.79%)
Jul 27, 2020
3.850
3.960
3.800
3.900
379,724
+0.06(+1.56%)
Jul 24, 2020
3.920
3.990
3.770
3.840
377,600
-0.03(-0.78%)
Jul 23, 2020
4.020
4.100
3.840
3.870
622,928
-0.28(-6.75%)
Jul 22, 2020
4.000
4.190
3.900
4.150
1,745,267
+0.45(+12.16%)
Jul 21, 2020
4.000
4.000
3.690
3.700
1,043,277
-0.32(-7.96%)
Jul 20, 2020
4.250
4.370
3.900
4.020
1,105,703
-0.22(-5.19%)
Jul 17, 2020
4.390
4.550
4.070
4.240
3,484,400
+0.24(+6.00%)
Jul 16, 2020
4.200
4.290
3.860
4.000
2,228,651
+0.04(+1.01%)
Jul 15, 2020
3.640
4.690
3.570
3.960
3,476,829
+0.39(+10.92%)
Jul 14, 2020
3.450
3.620
3.310
3.570
278,262
+0.21(+6.25%)
Jul 13, 2020
3.590
3.630
3.340
3.360
452,286
-0.33(-8.94%)
Jul 10, 2020
3.700
3.748
3.570
3.690
207,300
-0.02(-0.54%)
Jul 09, 2020
3.700
3.800
3.570
3.710
210,291
+0.06(+1.64%)
Jul 08, 2020
3.470
3.790
3.470
3.650
288,627
+0.06(+1.67%)
Jul 07, 2020
3.350
3.640
3.330
3.590
245,227
+0.21(+6.21%)
Jul 06, 2020
3.660
3.670
3.220
3.380
548,692
-0.34(-9.14%)
Jul 02, 2020
3.870
3.900
3.700
3.720
314,300
-0.11(-2.87%)
Jul 01, 2020
3.780
3.900
3.710
3.830
193,977
+0.03(+0.79%)
Jun 30, 2020
3.900
3.900
3.700
3.800
464,238
-0.13(-3.31%)
Jun 29, 2020
4.050
4.050
3.630
3.930
536,993
-0.05(-1.26%)
Jun 26, 2020
4.050
4.090
3.860
3.980
457,300
-0.06(-1.49%)
Jun 25, 2020
4.170
4.170
3.930
4.040
614,401
-0.01(-0.25%)
Jun 24, 2020
3.630
4.140
3.630
4.050
1,260,462
+0.43(+11.88%)
Jun 23, 2020
3.740
3.890
3.470
3.620
714,160
-0.03(-0.82%)
Jun 22, 2020
3.480
4.270
3.280
3.650
2,958,403
+0.47(+14.78%)
Jun 19, 2020
3.050
3.280
2.960
3.180
873,100
+0.13(+4.26%)
Jun 18, 2020
3.080
3.210
3.050
3.050
237,447
-0.04(-1.29%)
Jun 17, 2020
3.040
3.260
2.970
3.090
494,010
+0.09(+3.00%)
Jun 16, 2020
3.100
3.110
2.860
3.000
764,451
-0.06(-1.96%)
Jun 15, 2020
3.010
3.160
2.900
3.060
332,499
-0.02(-0.65%)
Jun 12, 2020
3.170
3.180
2.850
3.080
534,300
+0.00(+0.00%)
Jun 11, 2020
3.200
3.300
2.920
3.080
674,936
-0.10(-3.14%)
Jun 10, 2020
3.220
3.250
3.110
3.180
338,331
-0.01(-0.31%)
Jun 09, 2020
3.230
3.250
3.080
3.190
376,239
+0.01(+0.31%)
Jun 08, 2020
3.120
3.270
3.000
3.180
831,414
-0.18(-5.36%)
Jun 05, 2020
2.680
3.480
2.540
3.360
2,964,400
+0.69(+25.84%)
Jun 04, 2020
2.650
2.700
2.530
2.670
469,596
-0.06(-2.20%)
Jun 03, 2020
2.630
2.780
2.580
2.730
793,222
+0.21(+8.33%)
Jun 02, 2020
2.540
2.550
2.360
2.520
486,951
+0.06(+2.44%)
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.