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
Iveric Bio Inc
(NQ:
ISEE
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 10, 2023
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 29, 2020
3.910
4.060
3.900
4.010
288,500
+0.08(+2.04%)
May 28, 2020
4.200
4.210
3.910
3.930
475,943
-0.25(-5.98%)
May 27, 2020
4.320
4.320
4.000
4.180
377,892
-0.04(-0.95%)
May 26, 2020
4.240
4.350
4.150
4.220
494,929
-0.02(-0.47%)
May 22, 2020
4.170
4.280
4.100
4.240
388,700
+0.05(+1.19%)
May 21, 2020
4.050
4.240
4.030
4.190
423,187
+0.12(+2.95%)
May 20, 2020
3.970
4.090
3.950
4.070
382,086
+0.15(+3.83%)
May 19, 2020
4.000
4.000
3.770
3.920
401,622
-0.05(-1.26%)
May 18, 2020
3.890
4.110
3.850
3.970
536,387
+0.28(+7.59%)
May 15, 2020
3.660
3.740
3.610
3.690
319,000
-0.05(-1.34%)
May 14, 2020
3.680
3.900
3.560
3.740
348,295
-0.01(-0.27%)
May 13, 2020
4.060
4.140
3.630
3.750
457,945
-0.26(-6.48%)
May 12, 2020
4.580
4.600
4.000
4.010
621,964
-0.39(-8.86%)
May 11, 2020
4.170
4.550
4.150
4.400
675,055
+0.34(+8.37%)
May 08, 2020
4.040
4.100
3.770
4.060
732,900
+0.17(+4.37%)
May 07, 2020
3.800
4.120
3.780
3.890
1,146,388
+0.16(+4.29%)
May 06, 2020
4.990
5.170
3.510
3.730
745,925
-0.15(-3.87%)
May 05, 2020
3.870
4.020
3.820
3.880
682,864
+0.09(+2.37%)
May 04, 2020
3.680
3.840
3.630
3.790
392,167
+0.17(+4.70%)
May 01, 2020
3.940
3.940
3.550
3.620
241,500
-0.26(-6.70%)
Apr 30, 2020
4.100
4.100
3.860
3.880
314,896
-0.21(-5.13%)
Apr 29, 2020
4.030
4.320
3.970
4.090
336,345
+0.18(+4.60%)
Apr 28, 2020
3.940
3.990
3.810
3.910
194,663
+0.09(+2.36%)
Apr 27, 2020
3.730
3.955
3.590
3.820
438,212
+0.12(+3.24%)
Apr 24, 2020
3.730
3.740
3.550
3.700
559,700
-0.03(-0.80%)
Apr 23, 2020
3.830
3.935
3.680
3.730
145,199
-0.07(-1.84%)
Apr 22, 2020
3.760
3.800
3.560
3.800
170,385
+0.09(+2.43%)
Apr 21, 2020
3.860
3.930
3.620
3.710
303,551
-0.21(-5.36%)
Apr 20, 2020
3.900
4.080
3.860
3.920
326,168
-0.02(-0.51%)
Apr 17, 2020
4.000
4.050
3.830
3.940
236,700
+0.00(+0.00%)
Apr 16, 2020
3.730
3.940
3.640
3.940
312,157
+0.20(+5.35%)
Apr 15, 2020
3.900
3.900
3.520
3.740
216,941
-0.16(-4.10%)
Apr 14, 2020
3.770
3.990
3.700
3.900
1,248,767
+0.19(+5.12%)
Apr 13, 2020
3.500
3.770
3.450
3.710
338,673
+0.22(+6.30%)
Apr 09, 2020
3.430
3.530
3.330
3.490
347,900
+0.07(+2.05%)
Apr 08, 2020
3.310
3.540
3.290
3.420
380,596
+0.15(+4.59%)
Apr 07, 2020
3.510
3.530
3.220
3.270
262,160
-0.16(-4.66%)
Apr 06, 2020
3.200
3.440
3.100
3.430
338,644
+0.37(+12.09%)
Apr 03, 2020
3.190
3.380
3.030
3.060
532,600
-0.14(-4.38%)
Apr 02, 2020
3.150
3.430
3.120
3.200
249,499
+0.04(+1.27%)
Apr 01, 2020
3.290
3.400
3.060
3.160
224,126
-0.28(-8.14%)
Mar 31, 2020
3.490
3.530
3.320
3.440
206,982
-0.06(-1.71%)
Mar 30, 2020
3.480
3.590
3.460
3.500
201,036
+0.03(+0.86%)
Mar 27, 2020
3.430
3.610
3.320
3.470
279,900
-0.16(-4.41%)
Mar 26, 2020
3.370
3.710
3.300
3.630
394,090
+0.29(+8.68%)
Mar 25, 2020
3.380
3.490
3.230
3.340
212,910
-0.02(-0.60%)
Mar 24, 2020
3.080
3.560
3.010
3.360
413,402
+0.43(+14.68%)
Mar 23, 2020
2.960
3.000
2.800
2.930
284,785
-0.07(-2.33%)
Mar 20, 2020
3.040
3.230
2.910
3.000
579,900
-0.02(-0.66%)
Mar 19, 2020
2.970
3.110
2.730
3.020
408,064
+0.19(+6.71%)
Mar 18, 2020
3.540
3.660
2.640
2.830
597,462
-0.92(-24.53%)
Mar 17, 2020
3.760
3.770
3.500
3.750
523,827
+0.00(+0.00%)
Mar 16, 2020
3.600
3.810
3.600
3.750
501,840
-0.54(-12.59%)
Mar 13, 2020
3.980
4.300
3.660
4.290
625,900
+0.47(+12.30%)
Mar 12, 2020
4.070
4.330
3.800
3.820
546,479
-0.64(-14.35%)
Mar 11, 2020
4.620
4.800
4.270
4.460
710,843
-0.27(-5.71%)
Mar 10, 2020
4.850
5.000
4.600
4.730
689,810
-0.04(-0.84%)
Mar 09, 2020
4.950
5.030
4.675
4.770
599,321
-0.45(-8.62%)
Mar 06, 2020
5.130
5.390
5.110
5.220
293,900
-0.12(-2.25%)
Mar 05, 2020
5.490
5.630
5.280
5.340
203,442
-0.26(-4.64%)
Mar 04, 2020
5.510
5.690
5.410
5.600
221,296
+0.16(+2.94%)
Mar 03, 2020
5.650
5.750
5.290
5.440
397,349
-0.17(-3.03%)
Mar 02, 2020
5.490
5.700
5.240
5.610
603,236
+0.18(+3.22%)
Feb 28, 2020
5.110
5.470
5.090
5.435
500,100
+0.05(+1.02%)
Feb 27, 2020
5.090
5.759
5.000
5.380
593,096
-0.19(-3.32%)
Feb 26, 2020
5.540
5.750
5.444
5.565
444,343
+0.05(+0.82%)
Feb 25, 2020
5.680
5.960
5.490
5.520
443,833
-0.18(-3.16%)
Feb 24, 2020
5.890
5.890
5.590
5.700
549,649
-0.40(-6.56%)
Feb 21, 2020
6.340
6.340
6.020
6.100
374,100
-0.25(-3.94%)
Feb 20, 2020
6.340
6.490
6.010
6.350
409,665
-0.06(-0.94%)
Feb 19, 2020
6.460
6.510
6.330
6.410
329,883
-0.05(-0.77%)
Feb 18, 2020
6.530
6.650
6.280
6.460
466,967
-0.10(-1.52%)
Feb 14, 2020
6.810
6.882
6.260
6.560
1,493,800
-0.26(-3.81%)
Feb 13, 2020
6.900
7.000
6.710
6.820
312,852
-0.15(-2.15%)
Feb 12, 2020
7.170
7.440
6.910
6.970
449,117
-0.13(-1.83%)
Feb 11, 2020
7.070
7.220
7.010
7.100
345,002
+0.08(+1.14%)
Feb 10, 2020
7.040
7.200
6.940
7.020
342,794
-0.02(-0.21%)
Feb 07, 2020
7.070
7.190
6.900
7.035
249,600
-0.08(-1.05%)
Feb 06, 2020
7.080
7.420
6.980
7.110
495,270
+0.09(+1.28%)
Feb 05, 2020
6.960
7.147
6.780
7.020
411,380
+0.10(+1.45%)
Feb 04, 2020
6.860
7.015
6.785
6.920
323,556
+0.13(+1.91%)
Feb 03, 2020
6.640
6.970
6.630
6.790
481,266
+0.15(+2.26%)
Jan 31, 2020
6.650
6.700
6.480
6.640
286,500
-0.03(-0.45%)
Jan 30, 2020
6.900
6.910
6.463
6.670
439,390
-0.27(-3.89%)
Jan 29, 2020
7.110
7.130
6.880
6.940
284,700
-0.16(-2.25%)
Jan 28, 2020
6.980
7.195
6.870
7.100
475,478
+0.14(+2.01%)
Jan 27, 2020
6.990
6.990
6.610
6.960
474,380
-0.04(-0.57%)
Jan 24, 2020
7.060
7.100
6.830
7.000
711,700
+0.26(+3.86%)
Jan 23, 2020
7.030
7.060
6.640
6.740
311,876
-0.26(-3.71%)
Jan 22, 2020
6.670
7.110
6.619
7.000
377,778
+0.29(+4.24%)
Jan 21, 2020
6.800
6.840
6.530
6.715
465,048
-0.07(-0.96%)
Jan 17, 2020
6.670
6.920
6.622
6.780
557,000
+0.09(+1.35%)
Jan 16, 2020
6.810
6.920
6.460
6.690
567,048
-0.13(-1.91%)
Jan 15, 2020
6.850
7.020
6.640
6.820
393,196
-0.01(-0.22%)
Jan 14, 2020
6.670
7.080
6.370
6.835
648,273
+0.13(+2.01%)
Jan 13, 2020
7.510
7.671
6.430
6.700
1,147,677
-0.78(-10.43%)
Jan 10, 2020
7.490
7.860
7.400
7.480
534,000
-0.02(-0.27%)
Jan 09, 2020
7.570
7.960
7.440
7.500
649,954
-0.11(-1.38%)
Jan 08, 2020
8.460
8.500
7.570
7.605
854,388
-0.83(-9.89%)
Jan 07, 2020
8.300
8.590
8.250
8.440
1,117,342
+0.32(+3.94%)
Jan 06, 2020
8.070
8.350
8.020
8.120
559,768
-0.02(-0.25%)
Jan 03, 2020
7.880
8.480
7.840
8.140
955,000
+0.26(+3.30%)
Jan 02, 2020
8.750
8.790
7.750
7.880
1,119,924
-0.70(-8.16%)
Dec 31, 2019
8.190
8.970
8.150
8.580
1,415,600
+0.49(+6.06%)
Dec 30, 2019
7.790
8.500
7.590
8.090
1,390,587
+0.34(+4.45%)
Dec 27, 2019
7.470
8.000
7.400
7.745
889,400
+0.33(+4.38%)
Dec 26, 2019
7.780
8.100
7.230
7.420
1,221,562
-0.42(-5.36%)
Dec 24, 2019
7.910
8.000
7.650
7.840
802,900
-0.10(-1.26%)
Dec 23, 2019
7.650
8.190
7.650
7.940
1,764,758
+0.42(+5.59%)
Dec 20, 2019
7.150
8.180
7.150
7.520
3,811,900
+0.45(+6.36%)
Dec 19, 2019
6.300
7.160
6.250
7.070
1,964,462
+0.77(+12.22%)
Dec 18, 2019
6.400
6.660
6.150
6.300
1,015,815
-0.15(-2.33%)
Dec 17, 2019
5.870
6.740
5.870
6.450
1,339,172
+0.62(+10.54%)
Dec 16, 2019
5.800
5.940
5.520
5.835
975,347
-0.07(-1.10%)
Dec 13, 2019
6.410
6.785
5.840
5.900
2,016,400
-0.44(-6.94%)
Dec 12, 2019
5.810
6.380
5.650
6.340
2,119,951
+0.70(+12.41%)
Dec 11, 2019
5.410
5.790
5.150
5.640
1,822,222
+0.23(+4.25%)
Dec 10, 2019
5.300
5.420
4.840
5.410
1,604,302
+0.19(+3.64%)
Dec 09, 2019
4.420
5.340
4.420
5.220
2,548,168
+0.82(+18.64%)
Dec 06, 2019
4.480
4.500
4.060
4.400
1,986,200
+0.10(+2.33%)
Dec 05, 2019
4.090
4.360
4.090
4.300
603,179
+0.21(+5.13%)
Dec 04, 2019
4.110
4.460
4.010
4.090
996,266
-0.04(-0.97%)
Dec 03, 2019
3.830
4.240
3.770
4.130
834,664
+0.27(+6.99%)
Dec 02, 2019
3.350
4.080
3.310
3.860
1,022,416
+0.48(+14.20%)
Nov 29, 2019
3.410
3.540
3.340
3.380
132,100
-0.05(-1.46%)
Nov 27, 2019
3.420
3.570
3.330
3.430
163,600
+0.01(+0.29%)
Nov 26, 2019
3.590
3.680
3.250
3.420
751,929
-0.14(-3.93%)
Nov 25, 2019
3.350
3.770
3.300
3.560
1,011,756
+0.26(+7.88%)
Nov 22, 2019
3.250
3.455
3.220
3.300
282,400
+0.09(+2.80%)
Nov 21, 2019
3.410
3.490
3.190
3.210
454,566
-0.27(-7.76%)
Nov 20, 2019
2.980
3.550
2.980
3.480
1,083,641
+0.50(+16.78%)
Nov 19, 2019
3.000
3.140
2.940
2.980
741,537
-0.02(-0.67%)
Nov 18, 2019
3.040
3.080
2.900
3.000
452,317
-0.08(-2.60%)
Nov 15, 2019
3.120
3.220
3.070
3.080
370,000
-0.09(-2.84%)
Nov 14, 2019
3.120
3.350
3.100
3.170
565,448
+0.02(+0.63%)
Nov 13, 2019
3.200
3.250
3.050
3.150
534,258
-0.05(-1.56%)
Nov 12, 2019
3.170
3.380
3.100
3.200
1,490,808
-0.20(-5.88%)
Nov 11, 2019
3.480
3.680
3.365
3.400
685,917
-0.09(-2.58%)
Nov 08, 2019
3.910
4.010
3.450
3.490
1,208,400
-0.45(-11.42%)
Nov 07, 2019
3.800
4.170
3.640
3.940
2,155,620
+0.08(+2.07%)
Nov 06, 2019
3.860
4.020
3.520
3.860
1,510,941
-0.04(-1.03%)
Nov 05, 2019
4.230
4.360
3.820
3.900
4,940,649
+0.11(+2.90%)
Nov 04, 2019
3.710
3.900
3.360
3.790
2,174,184
-0.01(-0.26%)
Nov 01, 2019
3.400
4.280
3.080
3.800
8,072,400
+0.52(+15.85%)
Oct 31, 2019
3.420
3.790
3.030
3.280
9,802,034
-0.47(-12.54%)
Oct 30, 2019
2.020
3.600
2.000
3.750
21,781,728
+1.60(+74.42%)
Oct 29, 2019
1.600
2.250
1.530
2.150
5,640,420
+0.45(+26.47%)
Oct 28, 2019
1.850
1.990
1.580
1.700
27,374,000
+0.77(+82.80%)
Oct 25, 2019
0.9400
0.9498
0.9200
0.9300
79,700
-0.00(-0.37%)
Oct 24, 2019
0.9500
0.9800
0.9301
0.9335
51,087
-0.01(-1.15%)
Oct 23, 2019
0.9900
0.9900
0.9059
0.9444
134,173
-0.04(-3.63%)
Oct 22, 2019
0.9743
1.000
0.9710
0.9800
29,397
-0.00(-0.44%)
Oct 21, 2019
0.9600
1.050
0.9600
0.9843
83,908
+0.02(+1.57%)
Oct 18, 2019
1.010
1.010
0.9690
0.9691
64,200
-0.01(-1.23%)
Oct 17, 2019
1.010
1.010
0.9810
0.9812
42,244
-0.01(-1.07%)
Oct 16, 2019
0.9938
1.010
0.9701
0.9918
78,096
+0.00(+0.18%)
Oct 15, 2019
0.9900
1.010
0.9900
0.9900
54,936
-0.01(-0.79%)
Oct 14, 2019
1.030
1.035
0.9900
0.9979
49,450
-0.00(-0.21%)
Oct 11, 2019
1.040
1.068
1.000
1.000
136,500
-0.02(-1.96%)
Oct 10, 2019
1.040
1.080
1.020
1.020
100,644
-0.03(-2.86%)
Oct 09, 2019
1.050
1.100
1.000
1.050
127,758
-0.01(-0.94%)
Oct 08, 2019
1.060
1.065
1.030
1.060
117,565
+0.01(+0.95%)
Oct 07, 2019
1.090
1.120
1.050
1.050
75,964
-0.05(-4.55%)
Oct 04, 2019
1.100
1.120
1.070
1.100
39,300
+0.00(+0.00%)
Oct 03, 2019
1.100
1.102
1.070
1.100
36,661
+0.01(+0.92%)
Oct 02, 2019
1.080
1.120
1.070
1.090
71,736
+0.00(+0.00%)
Oct 01, 2019
1.110
1.140
1.080
1.090
116,315
-0.03(-2.68%)
Sep 30, 2019
1.110
1.130
1.090
1.120
13,999
+0.00(+0.00%)
Sep 27, 2019
1.130
1.140
1.099
1.120
24,000
-0.02(-1.75%)
Sep 26, 2019
1.130
1.140
1.111
1.140
15,257
+0.02(+1.79%)
Sep 25, 2019
1.170
1.170
1.110
1.120
44,255
+0.01(+0.90%)
Sep 24, 2019
1.130
1.180
1.110
1.110
33,390
-0.02(-1.77%)
Sep 23, 2019
1.110
1.170
1.090
1.130
50,910
+0.00(+0.00%)
Sep 20, 2019
1.100
1.140
1.060
1.130
240,900
+0.02(+1.80%)
Sep 19, 2019
1.110
1.164
1.100
1.110
88,832
+0.00(+0.00%)
Sep 18, 2019
1.110
1.141
1.110
1.110
116,357
+0.00(+0.00%)
Sep 17, 2019
1.150
1.190
1.100
1.110
88,907
-0.04(-3.48%)
Sep 16, 2019
1.180
1.200
1.130
1.150
152,085
-0.03(-2.54%)
Sep 13, 2019
1.190
1.200
1.120
1.180
146,800
+0.01(+0.85%)
Sep 12, 2019
1.150
1.200
1.120
1.170
131,087
-0.01(-0.85%)
Sep 11, 2019
1.200
1.203
1.160
1.180
45,254
+0.00(+0.00%)
Sep 10, 2019
1.160
1.220
1.160
1.180
150,482
+0.02(+1.72%)
Sep 09, 2019
1.180
1.220
1.150
1.160
79,746
-0.02(-1.69%)
Sep 06, 2019
1.150
1.200
1.120
1.180
105,100
+0.03(+2.61%)
Sep 05, 2019
1.130
1.150
1.110
1.150
43,770
+0.04(+3.60%)
Sep 04, 2019
1.150
1.150
1.110
1.110
49,242
-0.02(-1.77%)
Sep 03, 2019
1.110
1.140
1.090
1.130
51,655
+0.03(+2.73%)
Aug 30, 2019
1.130
1.130
1.100
1.100
31,200
-0.03(-2.65%)
Aug 29, 2019
1.110
1.170
1.095
1.130
87,015
+0.02(+1.80%)
Aug 28, 2019
1.080
1.110
1.080
1.110
25,237
+0.02(+1.83%)
Aug 27, 2019
1.120
1.130
1.080
1.090
71,010
-0.02(-1.80%)
Aug 26, 2019
1.130
1.140
1.100
1.110
98,819
-0.02(-1.77%)
Aug 23, 2019
1.130
1.180
1.130
1.130
93,400
-0.02(-1.74%)
Aug 22, 2019
1.130
1.150
1.120
1.150
33,121
+0.00(+0.00%)
Aug 21, 2019
1.120
1.150
1.100
1.150
91,897
+0.04(+3.60%)
Aug 20, 2019
1.170
1.170
1.100
1.110
41,145
-0.07(-5.93%)
Aug 19, 2019
1.090
1.180
1.085
1.180
56,673
+0.09(+8.26%)
Aug 16, 2019
1.090
1.140
1.090
1.090
24,600
-0.01(-0.91%)
Aug 15, 2019
1.110
1.130
1.070
1.100
152,829
-0.01(-0.90%)
Aug 14, 2019
1.130
1.140
1.100
1.110
63,915
-0.02(-1.77%)
Aug 13, 2019
1.150
1.170
1.120
1.130
82,163
-0.03(-2.59%)
Aug 12, 2019
1.170
1.190
1.150
1.160
17,603
-0.02(-1.69%)
Aug 09, 2019
1.170
1.200
1.160
1.180
28,200
+0.02(+1.72%)
Aug 08, 2019
1.180
1.200
1.150
1.160
54,536
-0.02(-1.69%)
Aug 07, 2019
1.160
1.240
1.142
1.180
84,546
+0.02(+1.72%)
Aug 06, 2019
1.140
1.190
1.140
1.160
28,127
+0.03(+2.65%)
Aug 05, 2019
1.140
1.200
1.130
1.130
43,528
-0.03(-2.59%)
Aug 02, 2019
1.180
1.210
1.110
1.160
221,000
-0.01(-0.85%)
Aug 01, 2019
1.190
1.210
1.170
1.170
105,274
-0.02(-1.68%)
Jul 31, 2019
1.230
1.250
1.190
1.190
92,825
-0.03(-2.46%)
Jul 30, 2019
1.210
1.240
1.210
1.220
51,430
+0.05(+4.27%)
Jul 29, 2019
1.190
1.240
1.170
1.170
77,984
-0.01(-0.85%)
Jul 26, 2019
1.180
1.230
1.180
1.180
39,700
+0.00(+0.00%)
Jul 25, 2019
1.180
1.230
1.170
1.180
60,861
-0.01(-0.84%)
Jul 24, 2019
1.180
1.210
1.160
1.190
39,031
-0.01(-0.83%)
Jul 23, 2019
1.250
1.250
1.154
1.200
169,655
+0.07(+6.19%)
Jul 22, 2019
1.150
1.180
1.130
1.130
110,998
-0.03(-2.59%)
Jul 19, 2019
1.170
1.230
1.150
1.160
81,400
-0.01(-0.85%)
Jul 18, 2019
1.190
1.220
1.170
1.170
75,607
-0.02(-1.68%)
Jul 17, 2019
1.230
1.240
1.170
1.190
90,730
-0.05(-4.03%)
Jul 16, 2019
1.190
1.270
1.150
1.240
148,873
+0.05(+4.20%)
Jul 15, 2019
1.220
1.240
1.150
1.190
196,753
+0.00(+0.00%)
Jul 12, 2019
1.250
1.270
1.190
1.190
50,100
-0.06(-4.80%)
Jul 11, 2019
1.280
1.300
1.225
1.250
106,717
-0.04(-3.15%)
Jul 10, 2019
1.260
1.300
1.260
1.291
37,431
+0.03(+2.43%)
Jul 09, 2019
1.240
1.290
1.240
1.260
35,011
+0.02(+1.61%)
Jul 08, 2019
1.280
1.290
1.230
1.240
79,969
-0.03(-2.36%)
Jul 05, 2019
1.270
1.300
1.270
1.270
21,600
+0.02(+1.60%)
Jul 03, 2019
1.260
1.300
1.220
1.250
58,000
+0.00(+0.00%)
Jul 02, 2019
1.270
1.290
1.250
1.250
107,295
-0.02(-1.57%)
Jul 01, 2019
1.290
1.330
1.250
1.270
133,987
-0.03(-2.31%)
Jun 28, 2019
1.250
1.300
1.220
1.300
135,900
+0.09(+7.44%)
Jun 27, 2019
1.230
1.260
1.200
1.210
81,179
-0.01(-0.82%)
Jun 26, 2019
1.270
1.290
1.220
1.220
204,431
-0.04(-3.17%)
Jun 25, 2019
1.330
1.330
1.260
1.260
102,489
-0.08(-5.97%)
Jun 24, 2019
1.330
1.380
1.280
1.340
79,103
+0.03(+2.29%)
Jun 21, 2019
1.300
1.380
1.300
1.310
61,900
+0.03(+1.95%)
Jun 20, 2019
1.300
1.350
1.280
1.285
70,755
-0.02(-1.15%)
Jun 19, 2019
1.330
1.330
1.280
1.300
9,156
-0.02(-1.52%)
Jun 18, 2019
1.270
1.320
1.270
1.320
51,396
+0.07(+5.60%)
Jun 17, 2019
1.300
1.339
1.240
1.250
124,965
-0.04(-3.10%)
Jun 14, 2019
1.330
1.330
1.290
1.290
27,400
-0.04(-3.01%)
Jun 13, 2019
1.300
1.342
1.290
1.330
290,602
+0.02(+1.53%)
Jun 12, 2019
1.300
1.320
1.290
1.310
88,124
+0.01(+0.77%)
Jun 11, 2019
1.330
1.350
1.290
1.300
112,948
-0.03(-2.02%)
Jun 10, 2019
1.360
1.380
1.310
1.327
94,836
-0.04(-3.15%)
Jun 07, 2019
1.370
1.410
1.320
1.370
124,300
+0.02(+1.48%)
Jun 06, 2019
1.400
1.440
1.340
1.350
45,640
-0.06(-4.26%)
Jun 05, 2019
1.430
1.480
1.400
1.410
123,088
+0.00(+0.00%)
Jun 04, 2019
1.450
1.499
1.370
1.410
110,782
-0.04(-2.76%)
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.