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
In8Bio Inc
(NQ:
INAB
)
0.3143
-0.0068 (-2.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2024
1.060
1.280
1.040
1.190
344,225
+0.16(+15.53%)
May 30, 2024
1.050
1.050
1.020
1.030
41,070
+0.01(+0.98%)
May 29, 2024
1.020
1.070
1.000
1.020
44,407
-0.03(-2.86%)
May 28, 2024
1.040
1.050
1.000
1.050
73,581
+0.04(+3.96%)
May 24, 2024
1.040
1.050
0.9950
1.010
111,453
-0.03(-2.88%)
May 23, 2024
1.030
1.050
1.017
1.040
23,110
-0.01(-0.96%)
May 22, 2024
1.020
1.080
1.010
1.050
70,418
+0.04(+3.96%)
May 21, 2024
1.020
1.030
0.9999
1.010
67,979
-0.01(-0.98%)
May 20, 2024
1.030
1.060
0.9900
1.020
138,087
-0.01(-0.97%)
May 17, 2024
1.040
1.050
1.020
1.030
37,495
+0.01(+0.98%)
May 16, 2024
1.120
1.150
1.000
1.020
186,426
-0.11(-9.73%)
May 15, 2024
1.040
1.160
0.9900
1.130
800,473
+0.09(+8.65%)
May 14, 2024
1.040
1.050
1.006
1.040
112,502
+0.02(+1.96%)
May 13, 2024
1.030
1.030
0.9924
1.020
44,798
+0.01(+0.99%)
May 10, 2024
0.9900
1.020
0.9837
1.010
107,732
+0.00(+0.00%)
May 09, 2024
1.010
1.030
0.9800
1.010
92,980
+0.00(+0.00%)
May 08, 2024
1.000
1.030
1.000
1.010
50,284
+0.00(+0.00%)
May 07, 2024
1.020
1.030
1.000
1.010
65,873
+0.01(+1.19%)
May 06, 2024
1.010
1.030
0.9734
0.9981
65,734
-0.00(-0.19%)
May 03, 2024
1.050
1.050
1.000
1.000
83,980
-0.02(-1.96%)
May 02, 2024
1.010
1.070
1.000
1.020
196,108
-0.02(-1.92%)
May 01, 2024
1.020
1.070
0.9785
1.040
73,668
+0.02(+1.96%)
Apr 30, 2024
0.9800
1.050
0.9804
1.020
47,916
+0.03(+3.02%)
Apr 29, 2024
1.040
1.040
0.9734
0.9901
80,956
-0.05(-4.80%)
Apr 26, 2024
1.000
1.040
0.9900
1.040
55,917
+0.00(+0.00%)
Apr 25, 2024
1.030
1.050
1.010
1.040
69,734
-0.02(-1.89%)
Apr 24, 2024
1.070
1.070
1.010
1.060
151,915
+0.02(+1.92%)
Apr 23, 2024
1.000
1.040
0.9400
1.040
282,258
+0.04(+4.01%)
Apr 22, 2024
1.040
1.040
0.9950
0.9999
218,204
-0.03(-2.92%)
Apr 19, 2024
1.020
1.090
0.9900
1.030
282,591
-0.02(-1.90%)
Apr 18, 2024
0.9900
1.050
0.9900
1.050
129,147
+0.05(+5.00%)
Apr 17, 2024
1.000
1.050
0.9700
1.000
183,751
+0.02(+2.01%)
Apr 16, 2024
1.030
1.030
0.9656
0.9803
192,202
-0.04(-3.89%)
Apr 15, 2024
1.070
1.090
0.9800
1.020
382,608
-0.09(-8.11%)
Apr 12, 2024
1.110
1.140
0.9164
1.110
1,155,124
-0.04(-3.48%)
Apr 11, 2024
1.040
1.220
1.030
1.150
1,311,691
+0.05(+4.55%)
Apr 10, 2024
1.160
1.180
1.030
1.100
6,929,777
+0.01(+0.92%)
Apr 09, 2024
1.100
1.120
1.090
1.090
1,930,255
+0.00(+0.00%)
Apr 08, 2024
1.050
1.110
1.050
1.090
50,237
-0.01(-0.91%)
Apr 05, 2024
1.120
1.140
1.050
1.100
152,487
-0.02(-1.79%)
Apr 04, 2024
1.070
1.140
1.030
1.120
96,560
+0.08(+7.69%)
Apr 03, 2024
1.050
1.137
1.010
1.040
174,932
-0.06(-5.45%)
Apr 02, 2024
1.140
1.149
1.060
1.100
71,235
-0.05(-4.35%)
Apr 01, 2024
1.170
1.180
1.140
1.150
121,044
-0.03(-2.54%)
Mar 28, 2024
1.200
1.270
1.180
1.180
93,616
-0.03(-2.48%)
Mar 27, 2024
1.220
1.270
1.190
1.210
69,717
-0.04(-3.20%)
Mar 26, 2024
1.180
1.260
1.160
1.250
567,552
+0.05(+4.17%)
Mar 25, 2024
1.230
1.240
1.170
1.200
79,850
-0.04(-3.23%)
Mar 22, 2024
1.250
1.280
1.160
1.240
141,671
-0.01(-0.80%)
Mar 21, 2024
1.350
1.350
1.220
1.250
117,853
-0.03(-2.34%)
Mar 20, 2024
1.220
1.300
1.220
1.280
135,394
+0.08(+6.67%)
Mar 19, 2024
1.230
1.290
1.190
1.200
163,603
-0.03(-2.44%)
Mar 18, 2024
1.240
1.300
1.170
1.230
243,747
+0.09(+7.89%)
Mar 15, 2024
1.180
1.253
1.140
1.140
326,241
-0.02(-1.72%)
Mar 14, 2024
1.240
1.280
1.160
1.160
154,449
-0.09(-7.20%)
Mar 13, 2024
1.320
1.340
1.250
1.250
119,422
-0.02(-1.57%)
Mar 12, 2024
1.250
1.300
1.220
1.270
113,517
+0.00(+0.00%)
Mar 11, 2024
1.290
1.300
1.220
1.270
164,636
-0.03(-2.31%)
Mar 08, 2024
1.240
1.450
1.240
1.300
257,730
+0.08(+6.56%)
Mar 07, 2024
1.170
1.230
1.170
1.220
120,899
+0.07(+6.09%)
Mar 06, 2024
1.330
1.350
1.140
1.150
376,123
-0.09(-7.26%)
Mar 05, 2024
1.200
1.280
1.180
1.240
270,961
+0.03(+2.48%)
Mar 04, 2024
1.090
1.210
1.090
1.210
179,555
+0.12(+11.01%)
Mar 01, 2024
1.130
1.160
1.060
1.090
147,648
-0.02(-1.80%)
Feb 29, 2024
1.150
1.160
1.095
1.110
125,936
-0.04(-3.48%)
Feb 28, 2024
1.110
1.160
1.032
1.150
165,903
+0.04(+3.60%)
Feb 27, 2024
0.9700
1.140
0.9700
1.110
253,474
+0.13(+12.74%)
Feb 26, 2024
0.9800
1.010
0.9500
0.9846
256,261
+0.03(+3.32%)
Feb 23, 2024
1.020
1.021
0.9354
0.9530
213,780
-0.06(-5.64%)
Feb 22, 2024
1.010
1.030
1.000
1.010
88,711
-0.02(-1.94%)
Feb 21, 2024
1.070
1.070
1.010
1.030
118,604
-0.01(-1.44%)
Feb 20, 2024
1.130
1.130
1.030
1.045
80,390
-0.07(-5.86%)
Feb 16, 2024
1.150
1.150
1.080
1.110
43,344
+0.01(+0.91%)
Feb 15, 2024
1.160
1.160
1.080
1.100
210,454
-0.02(-1.79%)
Feb 14, 2024
1.210
1.280
1.110
1.120
455,015
-0.08(-6.67%)
Feb 13, 2024
1.200
1.210
1.160
1.200
28,759
+0.00(+0.00%)
Feb 12, 2024
1.210
1.239
1.180
1.200
66,290
-0.01(-0.83%)
Feb 09, 2024
1.240
1.253
1.150
1.210
151,440
-0.01(-0.82%)
Feb 08, 2024
1.210
1.230
1.190
1.220
78,148
+0.00(+0.00%)
Feb 07, 2024
1.230
1.260
1.210
1.220
44,408
-0.01(-0.81%)
Feb 06, 2024
1.250
1.260
1.210
1.230
110,137
-0.02(-1.60%)
Feb 05, 2024
1.270
1.300
1.210
1.250
43,270
-0.06(-4.58%)
Feb 02, 2024
1.280
1.360
1.200
1.310
179,591
+0.11(+9.17%)
Feb 01, 2024
1.300
1.304
1.190
1.200
618,406
-0.10(-7.69%)
Jan 31, 2024
1.390
1.400
1.269
1.300
219,106
-0.05(-3.70%)
Jan 30, 2024
1.360
1.390
1.334
1.350
105,677
-0.01(-0.74%)
Jan 29, 2024
1.320
1.360
1.320
1.360
82,888
+0.06(+4.62%)
Jan 26, 2024
1.300
1.300
1.280
1.300
39,200
+0.00(+0.00%)
Jan 25, 2024
1.340
1.350
1.290
1.300
73,368
-0.01(-0.76%)
Jan 24, 2024
1.350
1.410
1.290
1.310
221,833
-0.03(-2.24%)
Jan 23, 2024
1.350
1.390
1.310
1.340
96,406
+0.01(+0.75%)
Jan 22, 2024
1.340
1.370
1.320
1.330
95,796
-0.01(-0.75%)
Jan 19, 2024
1.420
1.420
1.280
1.340
228,440
-0.10(-6.94%)
Jan 18, 2024
1.520
1.520
1.420
1.440
136,763
-0.08(-5.26%)
Jan 17, 2024
1.450
1.530
1.420
1.520
112,458
+0.06(+4.11%)
Jan 16, 2024
1.550
1.610
1.410
1.460
159,227
-0.06(-3.95%)
Jan 12, 2024
1.600
1.600
1.480
1.520
62,622
-0.02(-1.30%)
Jan 11, 2024
1.730
1.730
1.450
1.540
272,289
-0.12(-7.23%)
Jan 10, 2024
1.670
1.930
1.640
1.660
409,794
-0.03(-1.78%)
Jan 09, 2024
1.540
1.750
1.518
1.690
389,123
+0.19(+12.67%)
Jan 08, 2024
1.340
1.563
1.340
1.500
200,516
+0.11(+7.91%)
Jan 05, 2024
1.390
1.458
1.352
1.390
130,116
+0.00(+0.00%)
Jan 04, 2024
1.240
1.400
1.240
1.390
137,544
+0.15(+12.10%)
Jan 03, 2024
1.300
1.310
1.220
1.240
127,401
-0.08(-6.06%)
Jan 02, 2024
1.370
1.400
1.300
1.320
143,017
-0.06(-4.35%)
Dec 29, 2023
1.420
1.420
1.310
1.380
127,350
-0.04(-2.82%)
Dec 28, 2023
1.370
1.460
1.350
1.420
153,826
+0.00(+0.00%)
Dec 27, 2023
1.500
1.500
1.363
1.420
307,013
-0.01(-0.70%)
Dec 26, 2023
1.250
1.430
1.220
1.430
213,755
+0.19(+15.32%)
Dec 22, 2023
1.280
1.340
1.180
1.240
349,583
-0.05(-3.88%)
Dec 21, 2023
1.350
1.420
1.280
1.290
359,941
-0.11(-7.86%)
Dec 20, 2023
1.500
1.500
1.350
1.400
651,148
-0.05(-3.45%)
Dec 19, 2023
1.480
1.570
1.400
1.450
522,185
+0.10(+7.41%)
Dec 18, 2023
1.780
1.990
1.220
1.350
1,340,619
-0.56(-29.32%)
Dec 15, 2023
2.200
2.480
1.810
1.910
1,826,822
-0.43(-18.38%)
Dec 14, 2023
1.430
2.450
1.300
2.340
2,784,844
+0.91(+63.64%)
Dec 13, 2023
1.400
1.630
1.370
1.430
1,458,714
-0.21(-12.54%)
Dec 12, 2023
1.575
1.730
1.320
1.635
18,756,592
+0.35(+27.73%)
Dec 11, 2023
1.000
1.280
0.9951
1.280
2,927,382
+0.29(+29.29%)
Dec 08, 2023
1.000
1.010
0.9200
0.9900
85,763
+0.00(+0.28%)
Dec 07, 2023
1.030
1.070
0.9700
0.9872
77,548
-0.05(-5.08%)
Dec 06, 2023
0.9286
1.105
0.9050
1.040
219,203
+0.11(+12.01%)
Dec 05, 2023
0.8777
0.9374
0.8777
0.9285
71,741
+0.03(+3.18%)
Dec 04, 2023
0.8400
0.9000
0.8385
0.8999
112,570
+0.05(+6.43%)
Dec 01, 2023
0.8500
0.8599
0.7905
0.8455
116,672
+0.02(+1.87%)
Nov 30, 2023
0.8660
0.8773
0.8001
0.8300
121,656
-0.00(-0.34%)
Nov 29, 2023
0.7700
0.8790
0.7700
0.8328
310,127
+0.05(+6.87%)
Nov 28, 2023
0.6900
0.7850
0.6900
0.7793
277,675
+0.09(+12.94%)
Nov 27, 2023
0.7056
0.7258
0.6900
0.6900
257,322
-0.04(-5.48%)
Nov 24, 2023
0.7200
0.7530
0.7200
0.7300
45,677
+0.00(+0.00%)
Nov 22, 2023
0.7600
0.7700
0.6500
0.7300
409,815
-0.01(-0.68%)
Nov 21, 2023
0.8633
0.8633
0.7200
0.7350
459,111
-0.13(-15.03%)
Nov 20, 2023
0.9100
0.9200
0.8510
0.8650
1,152,817
-0.05(-4.95%)
Nov 17, 2023
0.9100
0.9300
0.8948
0.9100
153,630
-0.01(-1.18%)
Nov 16, 2023
0.9500
0.9800
0.8776
0.9209
96,227
-0.02(-1.98%)
Nov 15, 2023
0.9811
1.000
0.8974
0.9395
151,739
-0.05(-5.10%)
Nov 14, 2023
1.080
1.100
0.8900
0.9900
239,471
-0.06(-5.71%)
Nov 13, 2023
1.070
1.090
1.030
1.050
52,813
+0.01(+0.96%)
Nov 10, 2023
1.010
1.070
1.009
1.040
31,416
+0.03(+2.97%)
Nov 09, 2023
1.090
1.090
0.9642
1.010
44,581
-0.06(-5.61%)
Nov 08, 2023
1.110
1.108
1.040
1.070
52,141
+0.01(+0.94%)
Nov 07, 2023
1.130
1.130
1.060
1.060
39,101
+0.02(+1.92%)
Nov 06, 2023
1.040
1.100
1.030
1.040
49,365
+0.00(+0.00%)
Nov 03, 2023
1.040
1.100
1.000
1.040
160,106
+0.04(+4.00%)
Nov 02, 2023
1.010
1.030
0.9271
1.000
75,979
+0.02(+2.04%)
Nov 01, 2023
0.9300
0.9900
0.9300
0.9800
36,030
+0.00(+0.01%)
Oct 31, 2023
0.9118
0.9799
0.9118
0.9799
8,530
+0.04(+4.24%)
Oct 30, 2023
0.9100
0.9800
0.9100
0.9400
36,501
+0.01(+1.08%)
Oct 27, 2023
0.9800
1.000
0.9286
0.9300
32,983
-0.07(-7.00%)
Oct 26, 2023
0.9300
1.010
0.9300
1.000
46,038
+0.08(+8.57%)
Oct 25, 2023
0.9700
0.9701
0.9211
0.9211
14,360
-0.01(-0.96%)
Oct 24, 2023
0.9300
0.9935
0.9300
0.9300
134,524
+0.00(+0.00%)
Oct 23, 2023
0.9400
0.9900
0.9241
0.9300
27,415
-0.06(-5.67%)
Oct 20, 2023
0.9642
0.9925
0.9216
0.9859
36,887
+0.03(+2.70%)
Oct 19, 2023
0.9124
0.9642
0.9124
0.9600
75,199
+0.06(+6.65%)
Oct 18, 2023
0.9764
0.9764
0.9000
0.9001
26,879
-0.04(-4.33%)
Oct 17, 2023
0.9434
0.9640
0.9200
0.9408
66,857
+0.04(+4.71%)
Oct 16, 2023
0.9400
0.9671
0.8985
0.8985
97,403
-0.04(-3.88%)
Oct 13, 2023
0.9099
0.9658
0.9099
0.9348
42,786
-0.02(-1.60%)
Oct 12, 2023
1.010
1.010
0.9200
0.9500
113,509
-0.05(-5.00%)
Oct 11, 2023
0.9900
1.040
0.9900
1.000
12,609
-0.01(-0.98%)
Oct 10, 2023
1.070
1.070
0.9970
1.010
84,811
-0.02(-1.95%)
Oct 09, 2023
0.9700
1.070
0.9693
1.030
59,686
+0.08(+8.42%)
Oct 06, 2023
0.9800
1.000
0.9400
0.9500
69,761
-0.03(-3.07%)
Oct 05, 2023
0.9400
1.080
0.9400
0.9801
73,936
+0.03(+3.21%)
Oct 04, 2023
1.060
1.080
0.9496
0.9496
99,211
-0.11(-10.42%)
Oct 03, 2023
1.080
1.100
1.020
1.060
29,677
+0.02(+1.92%)
Oct 02, 2023
1.020
1.120
1.020
1.040
62,576
+0.00(+0.00%)
Sep 29, 2023
1.090
1.090
1.000
1.040
48,198
-0.07(-6.31%)
Sep 28, 2023
1.010
1.125
1.010
1.110
38,690
+0.03(+2.78%)
Sep 27, 2023
1.140
1.150
0.9821
1.080
120,262
-0.07(-6.09%)
Sep 26, 2023
1.230
1.270
1.130
1.150
88,000
-0.04(-3.36%)
Sep 25, 2023
1.210
1.210
1.190
1.190
30,095
-0.04(-3.25%)
Sep 22, 2023
1.180
1.260
1.150
1.230
138,608
+0.07(+6.03%)
Sep 21, 2023
1.180
1.210
1.140
1.160
127,429
+0.00(+0.00%)
Sep 20, 2023
1.090
1.270
1.090
1.160
374,310
+0.13(+12.62%)
Sep 19, 2023
0.9800
1.090
0.9234
1.030
265,982
+0.07(+7.80%)
Sep 18, 2023
0.9200
0.9900
0.9200
0.9555
69,128
+0.04(+3.86%)
Sep 15, 2023
0.9582
0.9682
0.9011
0.9200
73,156
-0.02(-2.13%)
Sep 14, 2023
0.9500
0.9807
0.9400
0.9400
29,142
-0.00(-0.05%)
Sep 13, 2023
1.020
1.020
0.9200
0.9405
122,984
-0.04(-4.23%)
Sep 12, 2023
1.020
1.020
0.9810
0.9820
17,712
+0.00(+0.20%)
Sep 11, 2023
0.9900
1.040
0.9389
0.9800
24,140
-0.00(-0.41%)
Sep 08, 2023
1.010
1.010
0.9581
0.9840
32,288
+0.02(+1.64%)
Sep 07, 2023
1.000
1.030
0.9681
0.9681
22,831
-0.03(-3.19%)
Sep 06, 2023
1.020
1.050
0.9300
1.000
85,867
-0.03(-2.91%)
Sep 05, 2023
1.010
1.080
0.9900
1.030
109,020
-0.03(-2.83%)
Sep 01, 2023
1.060
1.110
1.050
1.060
29,461
+0.01(+0.95%)
Aug 31, 2023
1.100
1.110
1.050
1.050
60,951
-0.06(-5.41%)
Aug 30, 2023
1.130
1.170
1.060
1.110
219,475
+0.00(+0.14%)
Aug 29, 2023
1.120
1.130
1.080
1.109
77,333
+0.02(+1.70%)
Aug 28, 2023
1.040
1.100
1.030
1.090
58,727
+0.06(+5.83%)
Aug 25, 2023
1.000
1.039
0.9800
1.030
108,693
+0.01(+0.98%)
Aug 24, 2023
1.080
1.080
0.9912
1.020
171,103
-0.08(-7.27%)
Aug 23, 2023
1.140
1.160
1.080
1.100
114,781
-0.03(-2.65%)
Aug 22, 2023
1.200
1.200
1.110
1.130
51,735
+0.00(+0.00%)
Aug 21, 2023
1.180
1.180
1.130
1.130
69,480
-0.02(-1.74%)
Aug 18, 2023
1.170
1.170
1.120
1.150
83,990
+0.01(+0.88%)
Aug 17, 2023
1.150
1.180
1.130
1.140
109,707
-0.04(-2.98%)
Aug 16, 2023
1.200
1.200
1.140
1.175
129,249
-0.01(-1.26%)
Aug 15, 2023
1.190
1.190
1.150
1.190
74,329
+0.02(+1.71%)
Aug 14, 2023
1.240
1.240
1.150
1.170
146,330
+0.00(+0.00%)
Aug 11, 2023
1.180
1.185
1.150
1.170
31,611
+0.02(+1.74%)
Aug 10, 2023
1.215
1.215
1.140
1.150
132,570
-0.05(-4.17%)
Aug 09, 2023
1.160
1.220
1.160
1.200
72,084
+0.03(+2.56%)
Aug 08, 2023
1.190
1.226
1.160
1.170
73,064
+0.00(+0.00%)
Aug 07, 2023
1.240
1.240
1.150
1.170
100,497
-0.04(-3.31%)
Aug 04, 2023
1.270
1.290
1.150
1.210
124,026
-0.06(-4.72%)
Aug 03, 2023
1.280
1.290
1.217
1.270
158,206
+0.01(+0.79%)
Aug 02, 2023
1.260
1.300
1.240
1.260
222,094
-0.05(-3.82%)
Aug 01, 2023
1.200
1.320
1.200
1.310
344,475
+0.13(+11.02%)
Jul 31, 2023
1.300
1.300
1.150
1.180
315,992
-0.11(-8.53%)
Jul 28, 2023
1.270
1.340
1.260
1.290
83,529
+0.04(+3.61%)
Jul 27, 2023
1.400
1.438
1.235
1.245
366,310
-0.16(-11.70%)
Jul 26, 2023
1.450
1.490
1.390
1.410
252,655
-0.04(-2.76%)
Jul 25, 2023
1.620
1.620
1.430
1.450
186,954
-0.14(-8.81%)
Jul 24, 2023
1.650
1.650
1.560
1.590
116,693
-0.09(-5.36%)
Jul 21, 2023
1.630
1.725
1.630
1.680
169,485
+0.08(+5.00%)
Jul 20, 2023
1.660
1.680
1.560
1.600
85,454
-0.11(-6.43%)
Jul 19, 2023
1.510
1.730
1.480
1.710
258,622
+0.16(+10.32%)
Jul 18, 2023
1.490
1.600
1.490
1.550
110,947
+0.06(+4.03%)
Jul 17, 2023
1.590
1.620
1.390
1.490
500,566
-0.13(-8.02%)
Jul 14, 2023
1.660
1.730
1.610
1.620
88,430
-0.08(-4.71%)
Jul 13, 2023
1.700
1.740
1.670
1.700
32,346
+0.00(+0.00%)
Jul 12, 2023
1.720
1.790
1.700
1.700
81,818
-0.04(-2.30%)
Jul 11, 2023
1.750
1.770
1.650
1.740
143,519
+0.01(+0.58%)
Jul 10, 2023
1.710
1.750
1.670
1.730
59,532
+0.04(+2.37%)
Jul 07, 2023
1.670
1.720
1.621
1.690
73,288
+0.02(+1.20%)
Jul 06, 2023
1.630
1.670
1.590
1.670
46,806
+0.03(+1.83%)
Jul 05, 2023
1.620
1.720
1.620
1.640
99,661
-0.02(-1.20%)
Jul 03, 2023
1.610
1.690
1.560
1.660
186,230
+0.12(+7.79%)
Jun 30, 2023
1.610
1.630
1.530
1.540
504,625
-0.08(-4.94%)
Jun 29, 2023
1.630
1.640
1.550
1.620
473,037
+0.03(+1.89%)
Jun 28, 2023
1.700
1.742
1.590
1.590
345,321
-0.11(-6.47%)
Jun 27, 2023
1.730
1.785
1.680
1.700
232,069
-0.06(-3.41%)
Jun 26, 2023
1.890
1.960
1.730
1.760
107,277
-0.14(-7.37%)
Jun 23, 2023
1.900
1.900
1.790
1.900
162,196
-0.02(-1.04%)
Jun 22, 2023
2.050
2.050
1.910
1.920
75,967
-0.09(-4.48%)
Jun 21, 2023
1.940
2.130
1.903
2.010
238,339
+0.03(+1.52%)
Jun 20, 2023
1.950
2.040
1.890
1.980
189,051
+0.03(+1.54%)
Jun 16, 2023
2.120
2.145
1.910
1.950
537,353
-0.17(-8.02%)
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.