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
Reliq Health Technologies Inc
(TSV:
RHT
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EST, Jan 16, 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 31, 2019
0.1850
0.1950
0.1800
0.1900
535,500
+0.00(+0.00%)
May 30, 2019
0.1850
0.1900
0.1850
0.1900
305,809
+0.00(+0.00%)
May 29, 2019
0.1950
0.1950
0.1850
0.1900
633,943
-0.01(-2.56%)
May 28, 2019
0.1900
0.2000
0.1850
0.1950
713,786
+0.01(+5.41%)
May 27, 2019
0.2000
0.2000
0.1800
0.1850
540,514
-0.02(-9.76%)
May 24, 2019
0.2100
0.2100
0.2000
0.2050
101,400
+0.00(+0.00%)
May 23, 2019
0.2100
0.2100
0.2000
0.2050
121,976
-0.01(-2.38%)
May 22, 2019
0.2100
0.2100
0.2100
0.2100
35,777
-0.01(-2.33%)
May 21, 2019
0.2200
0.2200
0.2100
0.2150
249,544
+0.00(+0.00%)
May 17, 2019
0.2150
0.2150
0.2150
0
-0.01(-2.27%)
May 16, 2019
0.2150
0.2200
0.2100
0.2200
482,061
+0.01(+2.33%)
May 15, 2019
0.2150
0.2150
0.2150
0.2150
22,200
+0.00(+0.00%)
May 14, 2019
0.2100
0.2200
0.2100
0.2150
194,015
+0.00(+0.00%)
May 13, 2019
0.2200
0.2250
0.2100
0.2150
135,739
-0.01(-2.27%)
May 10, 2019
0.2200
0.2200
0.2050
0.2200
282,812
-0.01(-2.22%)
May 09, 2019
0.2150
0.2300
0.2150
0.2250
71,275
+0.00(+0.00%)
May 08, 2019
0.2100
0.2250
0.2100
0.2250
248,478
+0.01(+4.65%)
May 07, 2019
0.2200
0.2200
0.2100
0.2150
41,316
+0.00(+0.00%)
May 06, 2019
0.2200
0.2200
0.2150
0.2150
125,558
-0.02(-6.52%)
May 03, 2019
0.2400
0.2400
0.2150
0.2300
467,552
-0.01(-6.12%)
May 02, 2019
0.2000
0.2700
0.1800
0.2450
3,621,748
+0.04(+19.51%)
May 01, 2019
0.2150
0.2250
0.2000
0.2050
723,146
-0.02(-8.89%)
Apr 30, 2019
0.2250
0.2300
0.2150
0.2250
366,374
-0.01(-2.17%)
Apr 29, 2019
0.2300
0.2350
0.2200
0.2300
225,775
+0.00(+0.00%)
Apr 26, 2019
0.2200
0.2300
0.2200
0.2300
316,088
+0.01(+4.55%)
Apr 25, 2019
0.2250
0.2250
0.2200
0.2200
98,310
-0.01(-2.22%)
Apr 24, 2019
0.2400
0.2400
0.2150
0.2250
1,162,481
-0.01(-6.25%)
Apr 23, 2019
0.2500
0.2500
0.2400
0.2400
110,989
-0.01(-2.04%)
Apr 22, 2019
0.2500
0.2500
0.2400
0.2450
56,367
+0.00(+0.00%)
Apr 18, 2019
0.2450
0.2450
0.2450
0
+0.00(+0.00%)
Apr 17, 2019
0.2500
0.2550
0.2400
0.2450
209,250
-0.01(-2.00%)
Apr 16, 2019
0.2600
0.2600
0.2450
0.2500
310,450
-0.01(-3.85%)
Apr 15, 2019
0.2500
0.2750
0.2500
0.2600
461,000
+0.01(+4.00%)
Apr 12, 2019
0.2500
0.2500
0.2450
0.2500
111,300
-0.01(-1.96%)
Apr 11, 2019
0.2500
0.2550
0.2450
0.2550
285,745
+0.00(+0.00%)
Apr 10, 2019
0.2500
0.2600
0.2500
0.2550
104,146
+0.00(+0.00%)
Apr 09, 2019
0.2600
0.2600
0.2500
0.2550
217,567
+0.00(+0.00%)
Apr 08, 2019
0.2600
0.2600
0.2500
0.2550
669,383
-0.01(-3.77%)
Apr 05, 2019
0.2700
0.2700
0.2550
0.2650
498,129
-0.01(-1.85%)
Apr 04, 2019
0.2700
0.2700
0.2650
0.2700
120,492
+0.00(+0.00%)
Apr 03, 2019
0.2750
0.2750
0.2650
0.2700
263,637
-0.01(-1.82%)
Apr 02, 2019
0.2750
0.2800
0.2500
0.2750
974,861
-0.01(-1.79%)
Apr 01, 2019
0.2800
0.2900
0.2700
0.2800
250,286
-0.01(-3.45%)
Mar 29, 2019
0.2900
0.2950
0.2750
0.2900
448,989
+0.01(+3.57%)
Mar 28, 2019
0.2900
0.2900
0.2800
0.2800
480,632
-0.00(-1.75%)
Mar 27, 2019
0.2900
0.3200
0.2750
0.2850
2,697,196
+0.02(+7.55%)
Mar 26, 2019
0.2850
0.2850
0.2650
0.2650
248,734
-0.01(-3.64%)
Mar 25, 2019
0.2700
0.2800
0.2700
0.2750
386,327
+0.00(+0.00%)
Mar 22, 2019
0.3050
0.3050
0.2750
0.2750
702,891
-0.03(-9.84%)
Mar 21, 2019
0.2850
0.3300
0.2600
0.3050
3,596,547
+0.03(+10.91%)
Mar 20, 2019
0.2550
0.2900
0.2550
0.2750
1,582,160
+0.02(+7.84%)
Mar 19, 2019
0.2500
0.2600
0.2400
0.2550
537,680
+0.01(+4.08%)
Mar 18, 2019
0.2350
0.2450
0.2350
0.2450
296,671
+0.01(+4.26%)
Mar 15, 2019
0.2350
0.2450
0.2350
0.2350
456,654
-0.01(-2.08%)
Mar 14, 2019
0.2350
0.2400
0.2300
0.2400
160,189
+0.00(+0.00%)
Mar 13, 2019
0.2400
0.2450
0.2350
0.2400
274,100
+0.00(+0.00%)
Mar 12, 2019
0.2450
0.2550
0.2400
0.2400
299,133
-0.01(-4.00%)
Mar 11, 2019
0.2450
0.2550
0.2400
0.2500
250,358
+0.01(+2.04%)
Mar 08, 2019
0.2500
0.2500
0.2400
0.2450
513,960
+0.00(+0.00%)
Mar 07, 2019
0.2500
0.2550
0.2400
0.2450
736,895
+0.01(+2.08%)
Mar 06, 2019
0.2550
0.2550
0.2350
0.2400
1,267,786
-0.02(-5.88%)
Mar 05, 2019
0.2700
0.2700
0.2500
0.2550
1,010,676
-0.02(-5.56%)
Mar 04, 2019
0.2750
0.2800
0.2550
0.2700
1,306,261
+0.01(+3.85%)
Mar 01, 2019
0.2350
0.2650
0.2350
0.2600
3,133,185
+0.03(+10.64%)
Feb 28, 2019
0.2300
0.2450
0.2150
0.2350
7,857,537
-0.03(-11.32%)
Feb 27, 2019
0.2800
0.3200
0.2450
0.2650
6,717,293
-0.11(-29.33%)
Feb 26, 2019
0.3600
0.3750
0.3500
0.3750
1,020,200
+0.03(+10.29%)
Feb 25, 2019
0.3450
0.3600
0.3400
0.3400
572,079
-0.01(-2.86%)
Feb 22, 2019
0.3550
0.3600
0.3500
0.3500
393,982
-0.01(-1.41%)
Feb 21, 2019
0.3500
0.3650
0.3400
0.3550
461,390
+0.01(+4.41%)
Feb 20, 2019
0.4000
0.4100
0.3200
0.3400
3,925,880
-0.06(-15.00%)
Feb 19, 2019
0.3700
0.4000
0.3700
0.4000
276,305
+0.02(+5.26%)
Feb 15, 2019
0.3800
0.3800
0.3800
0
+0.00(+0.00%)
Feb 14, 2019
0.3850
0.3950
0.3650
0.3800
245,723
-0.02(-5.00%)
Feb 13, 2019
0.4150
0.4150
0.3750
0.4000
336,402
+0.00(+0.00%)
Feb 12, 2019
0.4200
0.4200
0.4000
0.4000
176,535
-0.02(-5.88%)
Feb 11, 2019
0.3800
0.4250
0.3800
0.4250
119,895
+0.03(+7.59%)
Feb 08, 2019
0.4200
0.4300
0.3850
0.3950
815,141
-0.04(-9.20%)
Feb 07, 2019
0.4500
0.4500
0.4250
0.4350
184,046
-0.01(-1.14%)
Feb 06, 2019
0.4600
0.4650
0.4200
0.4400
505,183
-0.02(-4.35%)
Feb 05, 2019
0.4650
0.4750
0.4550
0.4600
376,391
-0.01(-3.16%)
Feb 04, 2019
0.4150
0.4800
0.4100
0.4750
1,287,437
+0.07(+15.85%)
Feb 01, 2019
0.4150
0.4200
0.3850
0.4100
503,702
+0.00(+0.00%)
Jan 31, 2019
0.4000
0.4150
0.3650
0.4100
1,177,717
+0.05(+13.89%)
Jan 30, 2019
0.3750
0.3900
0.3550
0.3600
295,957
-0.02(-5.26%)
Jan 29, 2019
0.3200
0.4000
0.3200
0.3800
1,222,912
+0.06(+18.75%)
Jan 28, 2019
0.3350
0.3350
0.3100
0.3200
275,260
-0.02(-4.48%)
Jan 25, 2019
0.3000
0.3450
0.3000
0.3350
394,640
+0.03(+8.06%)
Jan 24, 2019
0.3200
0.3350
0.3000
0.3100
364,735
-0.02(-6.06%)
Jan 23, 2019
0.3300
0.3350
0.3200
0.3300
85,944
+0.00(+0.00%)
Jan 22, 2019
0.3100
0.3400
0.3100
0.3300
153,753
+0.02(+6.45%)
Jan 21, 2019
0.3300
0.3300
0.3050
0.3100
343,905
-0.03(-8.82%)
Jan 18, 2019
0.3550
0.3550
0.3100
0.3400
434,389
-0.00(-1.45%)
Jan 17, 2019
0.3550
0.3650
0.3300
0.3450
528,497
-0.02(-4.17%)
Jan 16, 2019
0.3600
0.3650
0.3500
0.3600
176,640
+0.01(+1.41%)
Jan 15, 2019
0.3600
0.3700
0.3500
0.3550
258,300
-0.01(-2.74%)
Jan 14, 2019
0.3800
0.3800
0.3550
0.3650
245,368
-0.02(-5.19%)
Jan 11, 2019
0.3900
0.4000
0.3750
0.3850
294,894
-0.01(-1.28%)
Jan 10, 2019
0.3850
0.4000
0.3650
0.3900
236,104
+0.00(+0.00%)
Jan 09, 2019
0.3450
0.3950
0.3400
0.3900
550,731
+0.04(+9.86%)
Jan 08, 2019
0.3850
0.3950
0.3350
0.3550
1,556,571
-0.05(-11.25%)
Jan 07, 2019
0.4450
0.4500
0.4000
0.4000
701,352
-0.06(-13.04%)
Jan 04, 2019
0.5100
0.5100
0.4500
0.4600
1,179,440
-0.03(-6.12%)
Jan 03, 2019
0.4300
0.5200
0.4000
0.4900
1,593,206
+0.06(+13.95%)
Jan 02, 2019
0.3500
0.4700
0.3400
0.4300
1,085,065
+0.08(+21.13%)
Dec 31, 2018
0.3550
0.3550
0.3550
0
+0.01(+4.41%)
Dec 28, 2018
0.3400
0.3450
0.3200
0.3400
588,216
-0.00(-1.45%)
Dec 27, 2018
0.3100
0.3550
0.2900
0.3450
1,816,359
+0.05(+18.97%)
Dec 24, 2018
0.2900
0.2900
0.2900
0
+0.01(+5.45%)
Dec 21, 2018
0.2300
0.2750
0.2200
0.2750
725,568
+0.05(+19.57%)
Dec 20, 2018
0.2400
0.2400
0.2250
0.2300
609,085
-0.01(-6.12%)
Dec 19, 2018
0.2450
0.2450
0.2350
0.2450
504,708
+0.00(+0.00%)
Dec 18, 2018
0.2500
0.2500
0.2350
0.2450
247,014
-0.01(-2.00%)
Dec 17, 2018
0.2600
0.2600
0.2400
0.2500
472,164
-0.01(-3.85%)
Dec 14, 2018
0.2600
0.2650
0.2500
0.2600
355,331
-0.01(-1.89%)
Dec 13, 2018
0.2550
0.2700
0.2550
0.2650
677,941
+0.01(+3.92%)
Dec 12, 2018
0.2550
0.2800
0.2550
0.2550
533,025
-0.01(-1.92%)
Dec 11, 2018
0.2650
0.2850
0.2550
0.2600
1,188,212
+0.00(+0.00%)
Dec 10, 2018
0.2650
0.3250
0.2450
0.2600
2,049,494
+0.02(+6.12%)
Dec 07, 2018
0.2450
0.2500
0.2350
0.2450
519,860
-0.01(-2.00%)
Dec 06, 2018
0.2650
0.2700
0.2250
0.2500
833,856
-0.01(-3.85%)
Dec 05, 2018
0.2700
0.2750
0.2500
0.2600
362,703
-0.02(-7.14%)
Dec 04, 2018
0.2900
0.2900
0.2650
0.2800
256,885
-0.01(-3.45%)
Dec 03, 2018
0.2900
0.2950
0.2700
0.2900
176,808
+0.01(+3.57%)
Nov 30, 2018
0.2800
0.3100
0.2750
0.2800
317,310
-0.01(-3.45%)
Nov 29, 2018
0.2750
0.2950
0.2550
0.2900
777,831
+0.01(+5.45%)
Nov 28, 2018
0.2950
0.2950
0.2650
0.2750
614,587
-0.02(-8.33%)
Nov 27, 2018
0.3250
0.3250
0.2900
0.3000
675,587
-0.03(-7.69%)
Nov 26, 2018
0.3350
0.3350
0.3200
0.3250
191,768
+0.00(+0.00%)
Nov 23, 2018
0.3450
0.3450
0.3200
0.3250
386,244
-0.01(-2.99%)
Nov 22, 2018
0.3450
0.3450
0.3250
0.3350
236,208
-0.01(-2.90%)
Nov 21, 2018
0.3350
0.3500
0.3300
0.3450
339,690
+0.00(+1.47%)
Nov 20, 2018
0.3400
0.3450
0.3200
0.3400
329,615
+0.00(+0.00%)
Nov 19, 2018
0.3500
0.3700
0.3300
0.3400
358,837
-0.02(-6.85%)
Nov 16, 2018
0.3700
0.3850
0.3400
0.3650
409,444
-0.04(-10.98%)
Nov 15, 2018
0.3200
0.4200
0.3200
0.4100
1,479,803
+0.08(+24.24%)
Nov 14, 2018
0.3300
0.3300
0.3200
0.3300
222,418
+0.00(+0.00%)
Nov 13, 2018
0.3200
0.3350
0.3150
0.3300
306,081
+0.01(+1.54%)
Nov 12, 2018
0.3300
0.3300
0.3100
0.3250
409,874
-0.01(-2.99%)
Nov 09, 2018
0.3600
0.3600
0.3300
0.3350
484,193
-0.02(-5.63%)
Nov 08, 2018
0.3700
0.3700
0.3500
0.3550
359,036
-0.01(-1.39%)
Nov 07, 2018
0.3550
0.3650
0.3500
0.3600
503,690
+0.00(+0.00%)
Nov 06, 2018
0.3500
0.3750
0.3400
0.3600
1,309,032
+0.01(+2.86%)
Nov 05, 2018
0.3650
0.3800
0.3400
0.3500
1,753,362
-0.04(-10.26%)
Nov 02, 2018
0.4100
0.4300
0.3850
0.3900
1,344,324
-0.02(-6.02%)
Nov 01, 2018
0.4350
0.4500
0.4050
0.4150
876,971
-0.02(-3.49%)
Oct 31, 2018
0.4600
0.4650
0.4200
0.4300
2,053,885
-0.02(-4.44%)
Oct 30, 2018
0.4200
0.6300
0.4200
0.4500
4,623,685
+0.01(+1.12%)
Oct 29, 2018
0.4550
0.4700
0.4000
0.4450
1,489,241
-0.03(-7.29%)
Oct 26, 2018
0.4950
0.5300
0.4500
0.4800
3,476,948
-0.05(-9.43%)
Oct 25, 2018
0.5500
0.6000
0.5300
0.5300
887,433
-0.05(-8.62%)
Oct 24, 2018
0.5200
0.5900
0.5200
0.5800
912,508
+0.05(+9.43%)
Oct 23, 2018
0.5200
0.6500
0.5000
0.5300
2,595,354
-0.06(-10.17%)
Oct 22, 2018
0.7200
0.7200
0.5400
0.5900
2,533,373
-0.11(-15.71%)
Oct 19, 2018
0.6000
0.8700
0.6000
0.7000
12,287,912
+0.11(+18.64%)
Oct 18, 2018
0.4050
0.6000
0.4000
0.5900
14,098,206
+0.22(+59.46%)
Oct 17, 2018
0.3500
0.4000
0.3250
0.3700
7,017,410
+0.05(+17.46%)
Oct 16, 2018
0.3000
0.4700
0.2350
0.3150
23,030,512
-0.43(-58.00%)
Oct 15, 2018
0.8400
0.8400
0.7400
0.7500
2,617,515
-0.10(-11.76%)
Oct 12, 2018
0.9000
0.9300
0.8400
0.8500
2,434,426
-0.07(-7.61%)
Oct 11, 2018
1.080
1.110
0.9000
0.9200
1,504,577
-0.10(-9.80%)
Oct 10, 2018
1.100
1.100
0.9700
1.020
1,320,437
-0.08(-7.27%)
Oct 09, 2018
1.150
1.160
1.100
1.100
619,296
-0.08(-6.78%)
Oct 05, 2018
1.180
1.180
1.180
0
+0.03(+2.61%)
Oct 04, 2018
1.150
1.220
1.140
1.150
592,629
-0.01(-0.86%)
Oct 03, 2018
1.160
1.190
1.160
1.160
207,331
-0.02(-1.69%)
Oct 02, 2018
1.190
1.220
1.160
1.180
187,506
-0.01(-0.84%)
Oct 01, 2018
1.170
1.190
1.120
1.190
277,889
+0.01(+0.85%)
Sep 28, 2018
1.210
1.210
1.140
1.180
262,178
+0.00(+0.00%)
Sep 27, 2018
1.200
1.260
1.150
1.180
764,147
+0.02(+1.72%)
Sep 26, 2018
1.140
1.270
1.070
1.160
1,257,957
+0.02(+1.75%)
Sep 25, 2018
1.210
1.210
1.120
1.140
1,020,333
-0.07(-5.79%)
Sep 24, 2018
1.250
1.290
1.160
1.210
906,572
-0.09(-6.92%)
Sep 21, 2018
1.330
1.330
1.270
1.300
412,232
-0.03(-2.26%)
Sep 20, 2018
1.330
1.340
1.270
1.330
379,269
+0.00(+0.00%)
Sep 19, 2018
1.420
1.430
1.320
1.330
641,981
-0.10(-6.99%)
Sep 18, 2018
1.330
1.440
1.330
1.430
979,786
+0.12(+9.16%)
Sep 17, 2018
1.270
1.350
1.250
1.310
563,608
+0.05(+3.97%)
Sep 14, 2018
1.200
1.270
1.050
1.260
1,178,554
+0.05(+4.13%)
Sep 13, 2018
1.320
1.330
1.180
1.210
1,099,158
-0.13(-9.70%)
Sep 12, 2018
1.340
1.350
1.160
1.340
2,096,947
+0.02(+1.52%)
Sep 11, 2018
1.380
1.380
1.310
1.320
457,896
-0.06(-4.35%)
Sep 10, 2018
1.400
1.430
1.360
1.380
423,737
-0.07(-4.83%)
Sep 07, 2018
1.340
1.480
1.340
1.450
584,705
+0.11(+8.21%)
Sep 06, 2018
1.370
1.370
1.310
1.340
374,221
-0.01(-0.74%)
Sep 05, 2018
1.400
1.400
1.320
1.350
579,751
-0.07(-4.93%)
Sep 04, 2018
1.420
1.420
1.350
1.420
591,035
+0.02(+1.43%)
Aug 31, 2018
1.400
1.400
1.400
0
-0.01(-0.71%)
Aug 30, 2018
1.480
1.480
1.400
1.410
495,737
-0.05(-3.42%)
Aug 29, 2018
1.490
1.520
1.420
1.460
520,228
-0.01(-0.68%)
Aug 28, 2018
1.460
1.490
1.430
1.470
268,510
+0.00(+0.00%)
Aug 27, 2018
1.450
1.500
1.440
1.470
297,722
+0.01(+0.68%)
Aug 24, 2018
1.510
1.510
1.430
1.460
348,842
-0.04(-2.67%)
Aug 23, 2018
1.530
1.530
1.450
1.500
262,628
-0.03(-1.96%)
Aug 22, 2018
1.580
1.580
1.500
1.530
226,255
-0.06(-3.77%)
Aug 21, 2018
1.550
1.600
1.520
1.590
240,708
+0.04(+2.58%)
Aug 20, 2018
1.540
1.570
1.490
1.550
367,094
+0.02(+1.31%)
Aug 17, 2018
1.480
1.550
1.460
1.530
123,380
+0.05(+3.38%)
Aug 16, 2018
1.500
1.540
1.460
1.480
218,595
-0.02(-1.33%)
Aug 15, 2018
1.440
1.560
1.370
1.500
432,105
+0.08(+5.63%)
Aug 14, 2018
1.550
1.550
1.380
1.420
1,081,772
-0.11(-7.19%)
Aug 13, 2018
1.600
1.600
1.520
1.530
284,297
-0.06(-3.77%)
Aug 10, 2018
1.580
1.610
1.570
1.590
182,772
-0.01(-0.63%)
Aug 09, 2018
1.570
1.610
1.550
1.600
126,941
+0.00(+0.00%)
Aug 08, 2018
1.600
1.620
1.570
1.600
278,789
+0.03(+1.91%)
Aug 07, 2018
1.570
1.580
1.550
1.570
149,928
+0.00(+0.00%)
Aug 03, 2018
1.570
1.570
1.570
0
+0.01(+0.64%)
Aug 02, 2018
1.530
1.640
1.530
1.560
640,737
+0.05(+3.31%)
Aug 01, 2018
1.520
1.540
1.510
1.510
131,133
-0.03(-1.95%)
Jul 31, 2018
1.550
1.590
1.530
1.540
424,077
-0.02(-1.28%)
Jul 30, 2018
1.640
1.640
1.550
1.560
337,016
-0.06(-3.70%)
Jul 27, 2018
1.640
1.640
1.610
1.620
97,991
-0.02(-1.22%)
Jul 26, 2018
1.640
1.650
1.610
1.640
185,941
-0.01(-0.61%)
Jul 25, 2018
1.670
1.700
1.630
1.650
218,197
-0.03(-1.79%)
Jul 24, 2018
1.680
1.750
1.640
1.680
246,012
+0.00(+0.00%)
Jul 23, 2018
1.700
1.710
1.650
1.680
178,699
-0.02(-1.18%)
Jul 20, 2018
1.740
1.740
1.700
1.700
151,674
+0.00(+0.00%)
Jul 19, 2018
1.680
1.750
1.680
1.700
160,058
+0.01(+0.59%)
Jul 18, 2018
1.630
1.690
1.610
1.690
139,877
+0.06(+3.68%)
Jul 17, 2018
1.640
1.680
1.630
1.630
101,806
+0.02(+1.24%)
Jul 16, 2018
1.720
1.720
1.610
1.610
300,656
-0.09(-5.29%)
Jul 13, 2018
1.730
1.740
1.700
1.700
225,475
-0.02(-1.16%)
Jul 12, 2018
1.760
1.830
1.710
1.720
766,144
+0.02(+1.18%)
Jul 11, 2018
1.780
1.780
1.700
1.700
443,168
-0.06(-3.41%)
Jul 10, 2018
1.830
1.830
1.760
1.760
252,619
-0.07(-3.83%)
Jul 09, 2018
1.840
1.850
1.800
1.830
91,997
-0.02(-1.08%)
Jul 06, 2018
1.900
1.900
1.830
1.850
260,454
-0.04(-2.12%)
Jul 05, 2018
1.860
1.950
1.840
1.890
593,127
+0.07(+3.85%)
Jul 04, 2018
1.790
1.820
1.770
1.820
120,651
+0.05(+2.82%)
Jul 03, 2018
1.870
1.870
1.640
1.770
665,002
-0.09(-4.84%)
Jun 29, 2018
1.860
1.860
1.860
0
-0.01(-0.53%)
Jun 28, 2018
1.840
1.880
1.800
1.870
310,487
+0.05(+2.75%)
Jun 27, 2018
1.850
1.930
1.760
1.820
675,087
+0.03(+1.68%)
Jun 26, 2018
1.980
1.980
1.790
1.790
630,001
-0.19(-9.60%)
Jun 25, 2018
1.900
2.030
1.820
1.980
1,183,703
+0.10(+5.32%)
Jun 22, 2018
1.730
1.930
1.700
1.880
1,701,132
+0.13(+7.43%)
Jun 21, 2018
1.840
1.840
1.740
1.750
883,529
-0.10(-5.41%)
Jun 20, 2018
1.540
1.850
1.530
1.850
1,364,584
+0.29(+18.59%)
Jun 19, 2018
1.520
1.580
1.490
1.560
362,639
+0.04(+2.63%)
Jun 18, 2018
1.540
1.540
1.470
1.520
408,854
-0.04(-2.56%)
Jun 15, 2018
1.580
1.580
1.560
306,584
-0.02(-1.27%)
Jun 14, 2018
1.550
1.600
1.520
1.580
543,547
+0.01(+0.64%)
Jun 13, 2018
1.710
1.720
1.560
1.570
1,003,773
-0.10(-5.99%)
Jun 12, 2018
1.660
1.720
1.630
1.670
468,583
+0.02(+1.21%)
Jun 11, 2018
1.620
1.650
1.570
1.650
318,760
+0.01(+0.61%)
Jun 08, 2018
1.610
1.670
1.590
1.640
986,235
+0.08(+5.13%)
Jun 07, 2018
1.580
1.630
1.510
1.560
1,241,661
+0.01(+0.65%)
Jun 06, 2018
1.490
1.590
1.440
1.550
1,111,753
+0.05(+3.33%)
Jun 05, 2018
1.360
1.500
1.250
1.500
2,689,314
+0.13(+9.49%)
Jun 04, 2018
1.480
1.480
1.360
1.370
861,164
-0.11(-7.43%)
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.