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
Caribou Biosciences Inc
(NQ:
CRBU
)
2.070
-0.010 (-0.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 08, 2023
4.590
4.590
4.280
4.300
416,489
-0.14(-3.15%)
May 05, 2023
4.470
4.580
4.380
4.440
460,906
+0.04(+0.91%)
May 04, 2023
4.320
4.460
4.230
4.400
430,062
+0.07(+1.62%)
May 03, 2023
4.230
4.430
4.180
4.330
501,042
+0.16(+3.84%)
May 02, 2023
4.500
4.500
4.130
4.170
538,646
-0.24(-5.44%)
May 01, 2023
4.300
4.500
4.293
4.410
407,090
+0.11(+2.56%)
Apr 28, 2023
4.170
4.490
4.050
4.300
407,982
+0.13(+3.12%)
Apr 27, 2023
4.250
4.335
4.160
4.170
367,560
-0.07(-1.65%)
Apr 26, 2023
4.290
4.340
4.190
4.240
298,780
-0.06(-1.40%)
Apr 25, 2023
4.410
4.500
4.270
4.300
461,034
-0.14(-3.15%)
Apr 24, 2023
4.450
4.465
4.270
4.440
669,784
-0.03(-0.67%)
Apr 21, 2023
4.330
4.500
4.330
4.470
461,127
+0.15(+3.47%)
Apr 20, 2023
4.470
4.500
4.310
4.320
462,727
-0.13(-2.92%)
Apr 19, 2023
4.350
4.505
4.340
4.450
372,156
+0.07(+1.60%)
Apr 18, 2023
4.770
4.800
4.355
4.380
648,631
-0.37(-7.79%)
Apr 17, 2023
4.630
4.910
4.590
4.750
775,543
+0.17(+3.71%)
Apr 14, 2023
4.850
4.870
4.555
4.580
548,829
-0.27(-5.57%)
Apr 13, 2023
4.340
4.900
4.330
4.850
1,468,772
+0.52(+12.01%)
Apr 12, 2023
4.600
4.700
4.300
4.330
548,410
-0.24(-5.25%)
Apr 11, 2023
4.820
4.840
4.420
4.570
901,257
-0.28(-5.77%)
Apr 10, 2023
5.260
5.260
4.830
4.850
379,906
-0.44(-8.32%)
Apr 06, 2023
5.310
5.390
5.090
5.290
339,568
-0.04(-0.75%)
Apr 05, 2023
5.270
5.463
5.210
5.330
355,046
+0.12(+2.30%)
Apr 04, 2023
5.500
5.555
5.080
5.210
512,388
-0.26(-4.75%)
Apr 03, 2023
5.300
5.560
5.250
5.470
529,943
+0.16(+3.01%)
Mar 31, 2023
5.130
5.330
5.010
5.310
530,952
+0.17(+3.31%)
Mar 30, 2023
5.210
5.300
4.940
5.140
778,597
-0.03(-0.58%)
Mar 29, 2023
4.790
5.210
4.720
5.170
536,065
+0.44(+9.30%)
Mar 28, 2023
4.670
4.900
4.640
4.730
384,179
+0.04(+0.85%)
Mar 27, 2023
4.680
4.820
4.550
4.690
417,396
+0.06(+1.30%)
Mar 24, 2023
4.270
4.715
4.250
4.630
579,498
+0.33(+7.67%)
Mar 23, 2023
4.410
4.480
4.120
4.300
619,544
-0.04(-0.92%)
Mar 22, 2023
4.790
4.810
4.330
4.340
485,705
-0.47(-9.77%)
Mar 21, 2023
4.990
4.990
4.770
4.810
373,174
-0.07(-1.43%)
Mar 20, 2023
4.950
4.950
4.725
4.880
461,130
-0.08(-1.61%)
Mar 17, 2023
4.980
5.050
4.830
4.960
1,525,846
-0.08(-1.59%)
Mar 16, 2023
5.070
5.180
4.930
5.040
474,822
-0.12(-2.33%)
Mar 15, 2023
5.090
5.280
5.050
5.160
610,633
-0.04(-0.77%)
Mar 14, 2023
5.540
5.545
5.120
5.200
612,312
-0.13(-2.44%)
Mar 13, 2023
5.070
5.365
5.040
5.330
438,673
+0.15(+2.90%)
Mar 10, 2023
5.540
5.570
4.950
5.180
929,750
-0.33(-5.99%)
Mar 09, 2023
5.890
5.910
5.360
5.510
556,039
-0.36(-6.13%)
Mar 08, 2023
5.890
5.960
5.795
5.870
198,707
-0.01(-0.17%)
Mar 07, 2023
5.870
6.060
5.780
5.880
221,701
+0.08(+1.38%)
Mar 06, 2023
6.140
6.155
5.560
5.800
389,441
-0.31(-5.07%)
Mar 03, 2023
5.990
6.130
5.880
6.110
380,878
+0.19(+3.21%)
Mar 02, 2023
5.950
6.005
5.870
5.920
292,374
-0.11(-1.82%)
Mar 01, 2023
6.080
6.170
5.920
6.030
355,409
-0.06(-0.99%)
Feb 28, 2023
6.010
6.190
5.975
6.090
374,467
+0.10(+1.67%)
Feb 27, 2023
5.890
6.130
5.840
5.990
287,113
+0.19(+3.28%)
Feb 24, 2023
5.950
5.980
5.720
5.800
407,827
-0.30(-4.92%)
Feb 23, 2023
6.250
6.285
5.960
6.100
299,407
-0.11(-1.77%)
Feb 22, 2023
6.120
6.280
6.010
6.210
486,743
+0.09(+1.47%)
Feb 21, 2023
6.710
6.810
6.100
6.120
518,869
-0.73(-10.66%)
Feb 17, 2023
6.640
6.865
6.390
6.850
422,692
+0.19(+2.85%)
Feb 16, 2023
6.600
6.790
6.420
6.660
390,358
-0.10(-1.48%)
Feb 15, 2023
6.700
6.830
6.540
6.760
526,072
+0.00(+0.00%)
Feb 14, 2023
6.690
6.840
6.500
6.760
488,593
+0.03(+0.45%)
Feb 13, 2023
6.770
7.000
6.575
6.730
238,716
-0.05(-0.74%)
Feb 10, 2023
6.790
6.840
6.645
6.780
303,240
-0.01(-0.15%)
Feb 09, 2023
7.140
7.200
6.760
6.790
512,392
-0.24(-3.41%)
Feb 08, 2023
7.260
7.380
7.020
7.030
308,951
-0.32(-4.35%)
Feb 07, 2023
7.420
7.500
7.150
7.350
522,107
-0.09(-1.21%)
Feb 06, 2023
7.600
7.620
7.210
7.440
462,804
-0.16(-2.11%)
Feb 03, 2023
7.580
7.890
7.560
7.600
355,515
-0.18(-2.31%)
Feb 02, 2023
7.640
7.940
7.540
7.780
451,388
+0.35(+4.71%)
Feb 01, 2023
7.220
7.560
6.923
7.430
449,060
+0.22(+3.05%)
Jan 31, 2023
7.170
7.540
7.050
7.210
588,568
+0.08(+1.12%)
Jan 30, 2023
7.200
7.290
7.010
7.130
436,583
-0.16(-2.19%)
Jan 27, 2023
6.940
7.390
6.890
7.290
364,813
+0.35(+5.04%)
Jan 26, 2023
6.930
6.990
6.600
6.940
380,578
+0.14(+1.98%)
Jan 25, 2023
6.680
6.850
6.382
6.805
546,710
+0.07(+1.11%)
Jan 24, 2023
6.440
6.810
6.370
6.730
589,359
+0.28(+4.34%)
Jan 23, 2023
6.340
6.480
6.220
6.450
543,106
+0.06(+0.94%)
Jan 20, 2023
6.390
6.430
6.200
6.390
466,853
+0.10(+1.59%)
Jan 19, 2023
6.400
6.460
6.226
6.290
340,471
-0.13(-2.02%)
Jan 18, 2023
7.300
7.340
6.370
6.420
598,414
-0.80(-11.08%)
Jan 17, 2023
7.250
7.380
7.155
7.220
464,202
+0.00(+0.00%)
Jan 13, 2023
7.460
7.559
7.020
7.220
466,582
-0.24(-3.22%)
Jan 12, 2023
6.990
7.490
6.800
7.460
486,799
+0.52(+7.49%)
Jan 11, 2023
6.930
7.030
6.774
6.940
343,000
+0.01(+0.14%)
Jan 10, 2023
6.850
7.110
6.805
6.930
475,856
+0.03(+0.43%)
Jan 09, 2023
6.980
7.140
6.790
6.900
605,193
+0.02(+0.22%)
Jan 06, 2023
7.030
7.030
6.510
6.885
516,831
-0.08(-1.22%)
Jan 05, 2023
7.090
7.090
6.800
6.970
459,626
-0.15(-2.11%)
Jan 04, 2023
6.660
7.140
6.590
7.120
506,738
+0.51(+7.72%)
Jan 03, 2023
6.450
6.690
6.410
6.610
587,295
+0.33(+5.25%)
Dec 30, 2022
5.950
6.350
5.950
6.280
969,422
+0.23(+3.80%)
Dec 29, 2022
5.650
6.150
5.630
6.050
780,230
+0.48(+8.62%)
Dec 28, 2022
5.680
6.180
5.400
5.570
1,121,667
-0.09(-1.59%)
Dec 27, 2022
6.130
6.145
5.510
5.660
855,208
-0.50(-8.12%)
Dec 23, 2022
6.500
6.600
6.105
6.160
697,466
-0.38(-5.81%)
Dec 22, 2022
6.450
6.540
6.310
6.540
701,872
+0.04(+0.62%)
Dec 21, 2022
6.600
6.790
6.450
6.500
526,708
-0.14(-2.11%)
Dec 20, 2022
6.720
6.810
6.540
6.640
551,452
-0.14(-2.06%)
Dec 19, 2022
7.700
7.740
6.675
6.780
585,065
-0.98(-12.63%)
Dec 16, 2022
7.700
7.950
7.430
7.760
1,803,467
+0.03(+0.39%)
Dec 15, 2022
8.080
8.180
7.680
7.730
533,948
-0.43(-5.27%)
Dec 14, 2022
8.250
8.340
7.890
8.160
669,187
-0.04(-0.49%)
Dec 13, 2022
8.590
8.650
8.000
8.200
675,799
+0.04(+0.49%)
Dec 12, 2022
7.870
8.350
7.715
8.160
1,160,250
-0.81(-9.03%)
Dec 09, 2022
9.190
9.335
8.870
8.970
342,792
-0.28(-3.03%)
Dec 08, 2022
9.440
9.660
9.070
9.250
699,496
-0.11(-1.18%)
Dec 07, 2022
9.380
9.480
9.120
9.360
525,181
+0.01(+0.11%)
Dec 06, 2022
9.200
9.515
9.000
9.350
493,181
+0.21(+2.30%)
Dec 05, 2022
9.500
9.540
9.010
9.140
428,736
-0.47(-4.89%)
Dec 02, 2022
9.000
9.640
8.940
9.610
434,562
+0.45(+4.91%)
Dec 01, 2022
9.540
9.540
8.900
9.160
399,507
-0.15(-1.61%)
Nov 30, 2022
8.340
9.330
8.320
9.310
1,043,863
+0.97(+11.63%)
Nov 29, 2022
8.950
8.950
8.320
8.340
454,236
-0.20(-2.34%)
Nov 28, 2022
8.730
8.910
8.420
8.540
429,195
-0.21(-2.40%)
Nov 25, 2022
8.710
8.880
8.630
8.750
261,384
-0.04(-0.46%)
Nov 23, 2022
8.800
8.920
8.610
8.790
254,837
+0.03(+0.34%)
Nov 22, 2022
8.980
9.050
8.530
8.760
386,601
-0.15(-1.68%)
Nov 21, 2022
9.110
9.230
8.800
8.910
274,223
-0.17(-1.87%)
Nov 18, 2022
9.350
9.450
9.000
9.080
242,462
+0.00(+0.00%)
Nov 17, 2022
9.050
9.380
8.900
9.080
408,740
-0.10(-1.09%)
Nov 16, 2022
10.05
10.12
9.110
9.180
457,334
-0.92(-9.11%)
Nov 15, 2022
10.62
10.63
9.700
10.10
783,478
-0.17(-1.66%)
Nov 14, 2022
10.39
10.67
10.19
10.27
372,773
-0.11(-1.06%)
Nov 11, 2022
10.10
10.66
10.06
10.38
505,017
+0.31(+3.08%)
Nov 10, 2022
9.900
10.35
9.840
10.07
714,467
+0.69(+7.36%)
Nov 09, 2022
9.490
10.30
9.350
9.380
590,343
+0.07(+0.75%)
Nov 08, 2022
9.090
9.530
8.970
9.310
377,933
+0.28(+3.10%)
Nov 07, 2022
9.420
9.550
9.000
9.030
317,490
-0.31(-3.32%)
Nov 04, 2022
9.680
9.680
9.100
9.340
419,158
-0.09(-0.95%)
Nov 03, 2022
9.340
9.830
9.300
9.430
275,010
-0.02(-0.21%)
Nov 02, 2022
9.620
10.06
9.280
9.450
669,953
-0.23(-2.38%)
Nov 01, 2022
9.890
9.995
9.620
9.680
263,352
-0.06(-0.62%)
Oct 31, 2022
9.800
10.03
9.690
9.740
416,799
-0.03(-0.31%)
Oct 28, 2022
9.320
9.840
9.295
9.770
455,138
+0.49(+5.28%)
Oct 27, 2022
9.770
9.770
9.110
9.280
379,143
-0.32(-3.33%)
Oct 26, 2022
9.780
10.37
9.537
9.600
458,263
-0.17(-1.74%)
Oct 25, 2022
9.520
9.960
9.500
9.770
406,291
+0.31(+3.28%)
Oct 24, 2022
9.700
9.790
9.000
9.460
481,658
-0.18(-1.87%)
Oct 21, 2022
9.060
9.650
8.840
9.640
2,293,450
+0.65(+7.23%)
Oct 20, 2022
8.920
9.360
8.798
8.990
344,300
+0.14(+1.58%)
Oct 19, 2022
8.970
9.020
8.710
8.850
621,475
-0.26(-2.85%)
Oct 18, 2022
9.670
9.780
8.830
9.110
568,613
-0.28(-2.98%)
Oct 17, 2022
9.580
9.750
9.270
9.390
486,452
+0.04(+0.43%)
Oct 14, 2022
9.920
10.13
9.310
9.350
334,990
-0.38(-3.91%)
Oct 13, 2022
9.200
9.810
9.160
9.730
485,667
+0.19(+1.99%)
Oct 12, 2022
9.390
9.645
9.010
9.540
510,555
+0.22(+2.36%)
Oct 11, 2022
9.390
9.627
9.020
9.320
586,228
-0.10(-1.06%)
Oct 10, 2022
10.05
10.13
9.260
9.420
821,647
-0.74(-7.28%)
Oct 07, 2022
10.76
10.77
10.14
10.16
385,858
-0.76(-6.96%)
Oct 06, 2022
10.69
11.12
10.55
10.92
429,565
+0.22(+2.06%)
Oct 05, 2022
10.73
10.84
10.31
10.70
355,612
-0.31(-2.82%)
Oct 04, 2022
11.05
11.52
10.80
11.01
698,717
+0.41(+3.87%)
Oct 03, 2022
10.76
10.79
10.15
10.60
641,596
+0.05(+0.47%)
Sep 30, 2022
10.42
11.12
10.38
10.55
1,257,800
+0.13(+1.25%)
Sep 29, 2022
10.92
10.92
10.13
10.42
485,754
-0.58(-5.27%)
Sep 28, 2022
10.36
11.10
10.36
11.00
562,359
+0.79(+7.74%)
Sep 27, 2022
10.17
10.50
10.03
10.21
454,132
+0.37(+3.76%)
Sep 26, 2022
9.890
10.38
9.770
9.840
337,815
-0.10(-1.01%)
Sep 23, 2022
9.980
10.23
9.660
9.940
839,118
-0.28(-2.74%)
Sep 22, 2022
10.88
11.00
10.02
10.22
857,056
-0.75(-6.84%)
Sep 21, 2022
11.64
11.71
10.94
10.97
597,362
-0.63(-5.43%)
Sep 20, 2022
11.06
11.77
11.06
11.60
500,773
+0.26(+2.29%)
Sep 19, 2022
11.02
11.55
10.76
11.34
879,844
-0.03(-0.26%)
Sep 16, 2022
12.36
12.40
10.54
11.37
5,198,629
-1.42(-11.10%)
Sep 15, 2022
12.41
13.19
12.40
12.79
1,074,293
+0.27(+2.16%)
Sep 14, 2022
12.30
12.97
11.99
12.52
961,760
+0.22(+1.79%)
Sep 13, 2022
12.15
12.67
11.97
12.30
1,015,788
-0.46(-3.61%)
Sep 12, 2022
11.49
12.78
11.32
12.76
1,396,004
+1.29(+11.25%)
Sep 09, 2022
11.98
12.14
11.37
11.47
546,297
-0.42(-3.53%)
Sep 08, 2022
11.20
12.18
11.07
11.89
952,039
+0.60(+5.31%)
Sep 07, 2022
10.34
11.38
10.34
11.29
669,565
+1.00(+9.72%)
Sep 06, 2022
9.890
10.70
9.850
10.29
679,447
+0.44(+4.52%)
Sep 02, 2022
10.61
10.64
9.760
9.845
478,290
-0.67(-6.42%)
Sep 01, 2022
9.800
10.56
9.549
10.52
446,346
+0.65(+6.59%)
Aug 31, 2022
9.820
10.10
9.350
9.870
651,194
+0.34(+3.57%)
Aug 30, 2022
10.10
10.26
9.400
9.530
420,322
-0.43(-4.32%)
Aug 29, 2022
9.940
10.69
9.870
9.960
452,294
-0.27(-2.64%)
Aug 26, 2022
11.34
11.44
10.11
10.23
512,731
-1.04(-9.23%)
Aug 25, 2022
11.30
11.41
10.91
11.27
508,380
+0.14(+1.26%)
Aug 24, 2022
10.48
11.47
10.30
11.13
1,116,185
+0.67(+6.41%)
Aug 23, 2022
9.920
10.63
9.900
10.46
770,564
+0.56(+5.66%)
Aug 22, 2022
9.580
10.09
9.560
9.900
560,651
-0.16(-1.59%)
Aug 19, 2022
10.09
10.29
9.730
10.06
580,928
-0.27(-2.61%)
Aug 18, 2022
10.36
10.48
9.675
10.33
750,369
-0.08(-0.77%)
Aug 17, 2022
10.42
10.88
9.690
10.41
1,685,377
-0.34(-3.16%)
Aug 16, 2022
10.00
12.16
9.830
10.75
3,381,062
+0.73(+7.29%)
Aug 15, 2022
9.810
10.12
9.680
10.02
571,394
+0.11(+1.11%)
Aug 12, 2022
9.500
10.00
9.425
9.910
415,908
+0.52(+5.54%)
Aug 11, 2022
9.420
9.710
9.271
9.390
611,806
+0.09(+0.97%)
Aug 10, 2022
8.110
9.365
7.850
9.300
851,892
+1.16(+14.25%)
Aug 09, 2022
8.280
8.405
7.980
8.140
299,309
-0.31(-3.67%)
Aug 08, 2022
8.600
8.820
8.245
8.450
475,309
-0.10(-1.17%)
Aug 05, 2022
8.320
8.610
8.180
8.550
345,645
-0.01(-0.12%)
Aug 04, 2022
8.740
8.740
8.220
8.560
583,191
+0.00(+0.00%)
Aug 03, 2022
8.200
9.100
8.130
8.560
747,276
+0.55(+6.87%)
Aug 02, 2022
7.970
8.230
7.870
8.010
333,005
-0.01(-0.12%)
Aug 01, 2022
8.070
8.360
8.000
8.020
388,477
-0.10(-1.23%)
Jul 29, 2022
8.140
8.310
7.720
8.120
618,691
-0.12(-1.46%)
Jul 28, 2022
8.200
8.310
7.745
8.240
1,134,412
+0.11(+1.35%)
Jul 27, 2022
7.870
8.190
7.550
8.130
272,438
+0.39(+5.04%)
Jul 26, 2022
7.510
7.900
7.265
7.740
259,721
+0.23(+3.06%)
Jul 25, 2022
7.470
7.560
7.170
7.510
227,132
-0.04(-0.53%)
Jul 22, 2022
7.990
7.990
7.442
7.550
359,841
-0.39(-4.91%)
Jul 21, 2022
7.870
7.980
7.665
7.940
381,237
+0.11(+1.40%)
Jul 20, 2022
7.350
7.920
7.280
7.830
391,187
+0.55(+7.55%)
Jul 19, 2022
6.830
7.310
6.720
7.280
262,069
+0.55(+8.17%)
Jul 18, 2022
7.250
7.480
6.720
6.730
406,064
-0.43(-6.01%)
Jul 15, 2022
7.530
7.540
6.820
7.160
450,957
-0.22(-2.98%)
Jul 14, 2022
7.220
7.480
6.970
7.380
364,690
+0.14(+1.93%)
Jul 13, 2022
6.600
7.310
6.520
7.240
789,309
+0.51(+7.58%)
Jul 12, 2022
6.680
6.740
6.160
6.730
420,336
+0.04(+0.60%)
Jul 11, 2022
6.780
6.840
6.450
6.690
493,611
-0.10(-1.47%)
Jul 08, 2022
6.410
6.810
6.111
6.790
565,999
+0.25(+3.82%)
Jul 07, 2022
5.860
6.580
5.840
6.540
939,078
+0.74(+12.76%)
Jul 06, 2022
5.660
5.860
5.510
5.800
318,867
+0.14(+2.47%)
Jul 05, 2022
5.260
5.660
5.090
5.660
638,056
+0.32(+5.99%)
Jul 01, 2022
5.470
5.515
5.250
5.340
404,302
-0.09(-1.66%)
Jun 30, 2022
5.490
5.590
5.380
5.430
316,195
-0.13(-2.34%)
Jun 29, 2022
5.640
5.640
5.390
5.560
584,145
-0.12(-2.11%)
Jun 28, 2022
5.840
5.890
5.510
5.680
615,572
-0.13(-2.24%)
Jun 27, 2022
5.900
5.930
5.620
5.810
650,461
-0.05(-0.85%)
Jun 24, 2022
6.000
6.180
5.660
5.860
1,720,206
-0.03(-0.51%)
Jun 23, 2022
5.730
5.939
5.660
5.890
790,056
+0.18(+3.15%)
Jun 22, 2022
5.400
5.930
5.240
5.710
873,636
+0.19(+3.44%)
Jun 21, 2022
5.670
5.925
5.520
5.520
886,014
-0.03(-0.54%)
Jun 17, 2022
5.230
5.670
5.170
5.550
937,116
+0.38(+7.35%)
Jun 16, 2022
4.910
5.270
4.890
5.170
601,485
-0.13(-2.45%)
Jun 15, 2022
5.180
5.360
5.010
5.300
676,912
+0.17(+3.31%)
Jun 14, 2022
5.120
5.350
4.900
5.130
788,828
+0.03(+0.59%)
Jun 13, 2022
6.520
6.640
5.020
5.100
2,049,558
-1.84(-26.51%)
Jun 10, 2022
6.900
7.200
5.590
6.940
4,857,073
-1.78(-20.41%)
Jun 09, 2022
8.940
9.120
8.670
8.720
371,218
-0.35(-3.86%)
Jun 08, 2022
8.900
9.325
8.830
9.070
445,565
+0.15(+1.68%)
Jun 07, 2022
8.360
9.000
8.200
8.920
550,329
+0.64(+7.73%)
Jun 06, 2022
8.900
9.240
8.220
8.280
957,817
-0.46(-5.26%)
Jun 03, 2022
8.590
9.210
8.580
8.740
944,453
+0.13(+1.51%)
Jun 02, 2022
8.310
8.770
8.180
8.610
744,467
+0.28(+3.36%)
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.