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
Iterum Therapeutics Plc
(NQ:
ITRM
)
1.500
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2022
3.450
3.600
3.330
3.450
53,553
+0.10(+2.95%)
May 27, 2022
3.439
3.521
3.301
3.351
41,863
-0.10(-3.00%)
May 26, 2022
3.450
3.585
3.318
3.454
39,319
+0.16(+4.73%)
May 25, 2022
3.000
3.325
3.000
3.299
84,780
-0.13(-3.89%)
May 24, 2022
3.747
3.810
3.150
3.432
67,707
-0.35(-9.28%)
May 23, 2022
3.975
4.050
3.609
3.783
43,115
-0.27(-6.59%)
May 20, 2022
3.750
4.050
3.750
4.050
54,532
+0.15(+3.85%)
May 19, 2022
3.630
3.900
3.562
3.900
75,196
+0.15(+4.00%)
May 18, 2022
3.750
3.900
3.525
3.750
52,201
+0.00(+0.00%)
May 17, 2022
3.900
3.900
3.511
3.750
56,042
+0.16(+4.38%)
May 16, 2022
3.332
3.597
3.332
3.592
52,050
+0.31(+9.56%)
May 13, 2022
3.150
3.375
3.098
3.279
76,855
+0.24(+7.84%)
May 12, 2022
2.925
3.143
2.857
3.041
58,869
+0.18(+6.13%)
May 11, 2022
3.033
3.188
2.850
2.865
152,272
-0.37(-11.37%)
May 10, 2022
3.244
3.447
2.778
3.232
130,716
-0.03(-0.92%)
May 09, 2022
3.600
3.748
2.926
3.263
204,028
-0.46(-12.33%)
May 06, 2022
3.570
3.750
3.333
3.721
78,042
+0.12(+3.29%)
May 05, 2022
3.960
3.962
3.525
3.603
79,117
-0.24(-6.21%)
May 04, 2022
4.050
4.030
3.750
3.841
76,153
-0.08(-2.14%)
May 03, 2022
3.900
3.990
3.767
3.925
40,493
-0.00(-0.11%)
May 02, 2022
3.900
4.020
3.825
3.930
35,424
+0.12(+3.23%)
Apr 29, 2022
4.374
4.374
3.807
3.807
46,077
-0.24(-5.93%)
Apr 28, 2022
3.999
4.125
3.900
4.047
38,259
+0.06(+1.50%)
Apr 27, 2022
3.900
4.047
3.855
3.987
32,440
+0.18(+4.65%)
Apr 26, 2022
4.088
4.131
3.765
3.810
110,807
-0.27(-6.69%)
Apr 25, 2022
4.361
4.361
4.050
4.083
58,733
-0.13(-3.13%)
Apr 22, 2022
4.350
4.350
4.061
4.215
68,914
+0.07(+1.77%)
Apr 21, 2022
4.455
4.485
4.125
4.141
75,715
-0.31(-7.04%)
Apr 20, 2022
4.353
4.485
4.306
4.455
32,888
+0.05(+1.12%)
Apr 19, 2022
4.314
4.500
4.215
4.405
44,342
+0.10(+2.33%)
Apr 18, 2022
4.500
4.590
4.305
4.305
56,215
-0.30(-6.48%)
Apr 14, 2022
4.845
4.845
4.470
4.604
59,863
-0.16(-3.40%)
Apr 13, 2022
4.567
4.983
4.494
4.766
114,274
+0.26(+5.76%)
Apr 12, 2022
4.571
4.725
4.500
4.506
36,739
+0.01(+0.13%)
Apr 11, 2022
4.500
4.800
4.200
4.500
147,220
-0.26(-5.54%)
Apr 08, 2022
4.652
4.949
4.548
4.764
59,133
-0.04(-0.84%)
Apr 07, 2022
4.650
4.950
4.545
4.804
116,869
-0.10(-2.08%)
Apr 06, 2022
5.100
5.100
4.800
4.907
84,628
-0.23(-4.50%)
Apr 05, 2022
5.160
5.354
5.025
5.138
50,271
-0.09(-1.64%)
Apr 04, 2022
5.220
5.370
5.025
5.223
81,154
-0.15(-2.74%)
Apr 01, 2022
5.520
5.520
5.124
5.370
38,175
+0.04(+0.85%)
Mar 31, 2022
5.355
5.397
5.250
5.325
44,832
-0.09(-1.69%)
Mar 30, 2022
5.700
5.700
5.301
5.417
85,433
-0.28(-4.97%)
Mar 29, 2022
5.757
5.982
5.431
5.700
107,023
-0.06(-1.02%)
Mar 28, 2022
6.000
6.032
5.282
5.758
322,256
-0.96(-14.27%)
Mar 25, 2022
6.600
6.720
6.300
6.717
70,241
+0.13(+2.03%)
Mar 24, 2022
6.861
7.050
6.330
6.583
143,612
-0.00(-0.02%)
Mar 23, 2022
6.525
6.742
6.375
6.585
80,102
-0.01(-0.23%)
Mar 22, 2022
6.150
6.683
6.163
6.600
119,988
+0.45(+7.40%)
Mar 21, 2022
6.180
6.420
5.737
6.146
39,684
-0.15(-2.45%)
Mar 18, 2022
6.000
6.450
5.700
6.300
105,251
+0.41(+6.87%)
Mar 17, 2022
5.421
5.970
5.402
5.895
82,934
+0.34(+6.22%)
Mar 16, 2022
5.100
5.700
5.085
5.550
63,782
+0.38(+7.25%)
Mar 15, 2022
5.250
5.550
4.950
5.175
78,047
-0.38(-6.76%)
Mar 14, 2022
4.530
5.700
4.500
5.550
97,167
-0.08(-1.33%)
Mar 11, 2022
5.700
5.846
5.448
5.625
55,350
-0.24(-4.09%)
Mar 10, 2022
5.530
5.865
5.400
5.865
50,372
+0.17(+2.92%)
Mar 09, 2022
5.550
5.848
5.482
5.699
64,903
+0.25(+4.63%)
Mar 08, 2022
4.950
5.766
4.950
5.447
65,678
+0.15(+2.86%)
Mar 07, 2022
5.475
5.696
4.800
5.295
76,800
-0.22(-4.02%)
Mar 04, 2022
5.968
6.000
5.400
5.517
62,016
-0.26(-4.47%)
Mar 03, 2022
6.000
6.030
5.566
5.775
30,110
-0.13(-2.28%)
Mar 02, 2022
5.658
5.925
5.400
5.910
52,394
+0.16(+2.76%)
Mar 01, 2022
5.954
5.954
5.620
5.751
50,112
-0.23(-3.91%)
Feb 28, 2022
5.502
5.985
5.400
5.985
46,246
+0.44(+7.84%)
Feb 25, 2022
5.400
5.595
5.400
5.550
66,565
+0.50(+9.79%)
Feb 24, 2022
4.800
5.250
4.351
5.055
94,697
-0.08(-1.61%)
Feb 23, 2022
5.289
5.399
4.971
5.138
52,186
-0.12(-2.28%)
Feb 22, 2022
5.100
5.700
5.100
5.258
87,656
-0.23(-4.16%)
Feb 18, 2022
5.486
0
-0.23(-4.02%)
Feb 17, 2022
5.806
6.000
5.550
5.715
71,002
-0.13(-2.31%)
Feb 16, 2022
6.008
6.120
5.700
5.850
104,668
-0.17(-2.74%)
Feb 15, 2022
5.850
6.133
5.850
6.015
46,987
+0.01(+0.25%)
Feb 14, 2022
6.091
6.091
5.865
6.000
32,295
-0.15(-2.39%)
Feb 11, 2022
6.531
6.531
5.850
6.147
121,517
-0.20(-3.21%)
Feb 10, 2022
6.537
6.600
6.180
6.351
59,372
-0.25(-3.77%)
Feb 09, 2022
6.600
6.838
6.263
6.600
139,213
+0.30(+4.76%)
Feb 08, 2022
6.114
6.735
5.700
6.300
134,804
+0.42(+7.14%)
Feb 07, 2022
6.150
6.300
5.700
5.880
71,393
-0.20(-3.35%)
Feb 04, 2022
6.106
6.297
5.775
6.084
115,762
-0.07(-1.07%)
Feb 03, 2022
5.700
6.150
315,564
+0.15(+2.50%)
Feb 02, 2022
5.684
6.635
5.404
6.000
320,901
+0.34(+6.10%)
Feb 01, 2022
5.400
5.755
5.139
5.655
92,973
+0.52(+10.04%)
Jan 31, 2022
4.950
5.250
5.139
93,703
+0.34(+7.06%)
Jan 28, 2022
4.612
4.800
4.275
4.800
114,673
+0.18(+3.80%)
Jan 27, 2022
5.101
5.101
4.533
4.625
80,072
-0.48(-9.32%)
Jan 26, 2022
5.187
5.235
4.815
5.100
84,707
+0.07(+1.43%)
Jan 25, 2022
4.593
5.172
4.537
5.028
86,490
+0.08(+1.58%)
Jan 24, 2022
4.650
4.950
4.184
4.950
284,532
-0.06(-1.23%)
Jan 21, 2022
5.400
5.400
4.803
5.011
228,013
-0.50(-9.04%)
Jan 20, 2022
5.550
5.699
5.400
5.510
99,837
-0.12(-2.05%)
Jan 19, 2022
5.694
5.744
5.325
5.625
147,598
+0.03(+0.62%)
Jan 18, 2022
6.000
6.133
5.589
5.590
103,839
-0.26(-4.44%)
Jan 14, 2022
5.850
0
-0.00(-0.03%)
Jan 13, 2022
6.150
6.150
5.790
5.851
75,527
-0.34(-5.54%)
Jan 12, 2022
6.075
6.525
6.075
6.195
50,275
+0.13(+2.15%)
Jan 11, 2022
5.850
6.147
5.850
6.064
72,588
+0.12(+2.10%)
Jan 10, 2022
5.923
5.981
5.700
5.940
157,868
-0.18(-2.89%)
Jan 07, 2022
6.000
6.298
6.000
6.117
64,294
-0.03(-0.54%)
Jan 06, 2022
6.300
6.300
5.925
6.150
137,541
-0.10(-1.61%)
Jan 05, 2022
6.663
6.750
6.159
6.250
160,742
-0.56(-8.22%)
Jan 04, 2022
6.750
7.034
6.529
6.810
198,644
+0.45(+7.05%)
Jan 03, 2022
5.877
6.435
5.877
6.362
122,154
+0.48(+8.24%)
Dec 31, 2021
6.003
6.234
5.856
5.877
248,242
-0.18(-3.04%)
Dec 30, 2021
6.000
6.434
5.970
6.061
267,034
-0.09(-1.44%)
Dec 29, 2021
6.150
6.375
5.941
6.150
330,083
-0.24(-3.78%)
Dec 28, 2021
6.600
6.900
6.316
6.391
266,899
-0.30(-4.48%)
Dec 27, 2021
7.050
7.050
6.675
6.691
168,150
-0.18(-2.58%)
Dec 23, 2021
6.783
7.050
6.720
6.869
126,635
-0.05(-0.69%)
Dec 22, 2021
7.050
7.123
6.851
6.917
98,834
-0.09(-1.28%)
Dec 21, 2021
6.923
7.200
6.915
7.006
140,702
-0.09(-1.33%)
Dec 20, 2021
7.050
7.350
6.828
7.101
141,073
-0.02(-0.34%)
Dec 17, 2021
7.026
7.324
6.902
7.125
105,131
+0.08(+1.06%)
Dec 16, 2021
7.200
7.409
6.915
7.050
104,885
-0.38(-5.05%)
Dec 15, 2021
6.865
7.485
6.691
7.425
204,996
+0.53(+7.63%)
Dec 14, 2021
6.990
7.230
6.780
6.899
110,058
-0.23(-3.18%)
Dec 13, 2021
7.350
7.340
7.080
7.125
84,111
-0.14(-1.88%)
Dec 10, 2021
7.230
7.277
7.065
7.261
69,629
-0.02(-0.25%)
Dec 09, 2021
7.200
7.492
7.200
7.279
96,472
-0.09(-1.28%)
Dec 08, 2021
7.155
7.470
6.902
7.374
135,894
+0.08(+1.15%)
Dec 07, 2021
6.498
7.476
6.498
7.290
161,329
+0.52(+7.64%)
Dec 06, 2021
6.750
6.885
6.240
6.772
159,368
+0.32(+5.00%)
Dec 03, 2021
6.642
6.825
6.226
6.450
252,237
-0.42(-6.11%)
Dec 02, 2021
6.900
6.975
6.607
6.870
238,127
+0.00(+0.04%)
Dec 01, 2021
7.200
7.367
6.867
6.867
251,824
-0.50(-6.76%)
Nov 30, 2021
7.072
7.425
6.923
7.365
163,814
+0.03(+0.47%)
Nov 29, 2021
7.200
7.494
7.050
7.330
144,099
+0.01(+0.16%)
Nov 26, 2021
7.500
7.515
7.050
7.319
177,304
-0.12(-1.63%)
Nov 24, 2021
7.470
7.620
7.210
7.440
190,303
-0.01(-0.20%)
Nov 23, 2021
6.525
7.650
6.450
7.455
461,252
+0.55(+8.04%)
Nov 22, 2021
7.116
7.485
6.782
6.900
473,308
-0.52(-7.07%)
Nov 19, 2021
7.500
7.500
7.275
7.425
247,405
-0.13(-1.69%)
Nov 18, 2021
7.800
7.798
7.560
7.553
434,358
-0.33(-4.17%)
Nov 17, 2021
8.103
8.103
7.800
7.881
295,454
-0.26(-3.24%)
Nov 16, 2021
8.250
8.399
8.025
8.145
194,215
-0.13(-1.54%)
Nov 15, 2021
8.550
8.670
8.250
8.273
269,625
-0.25(-2.90%)
Nov 12, 2021
8.700
9.135
8.250
8.520
573,579
-0.62(-6.73%)
Nov 11, 2021
8.700
9.149
8.566
9.135
304,170
+0.61(+7.16%)
Nov 10, 2021
8.700
8.524
282,782
-0.20(-2.29%)
Nov 09, 2021
8.886
8.889
8.304
8.724
249,254
-0.05(-0.56%)
Nov 08, 2021
8.848
9.300
8.550
8.774
401,665
+0.31(+3.71%)
Nov 05, 2021
8.825
8.851
8.245
8.460
238,203
-0.34(-3.92%)
Nov 04, 2021
8.400
9.149
8.325
8.805
476,515
+0.36(+4.24%)
Nov 03, 2021
8.396
8.546
8.101
8.447
221,430
+0.18(+2.14%)
Nov 02, 2021
8.400
8.400
8.100
8.270
262,113
-0.13(-1.55%)
Nov 01, 2021
8.100
8.549
8.351
8.400
424,888
+0.39(+4.87%)
Oct 29, 2021
8.250
8.010
718,601
-0.31(-3.78%)
Oct 28, 2021
8.550
8.698
7.920
8.325
926,782
-0.46(-5.26%)
Oct 27, 2021
10.37
10.72
8.475
8.787
1,806,964
-2.39(-21.36%)
Oct 26, 2021
8.100
11.25
11.17
2,966,436
+3.21(+40.26%)
Oct 25, 2021
7.950
8.025
7.800
7.966
218,609
+0.13(+1.72%)
Oct 22, 2021
7.950
8.025
7.815
7.832
224,221
-0.47(-5.62%)
Oct 21, 2021
8.117
8.400
8.114
8.298
155,733
+0.07(+0.86%)
Oct 20, 2021
7.950
8.521
7.950
8.227
217,357
+0.21(+2.58%)
Oct 19, 2021
8.000
8.085
7.845
8.021
134,029
-0.02(-0.24%)
Oct 18, 2021
8.377
8.397
7.952
8.040
188,815
-0.22(-2.65%)
Oct 15, 2021
8.181
8.463
8.101
8.259
199,132
+0.11(+1.29%)
Oct 14, 2021
7.966
8.376
7.950
8.154
164,417
+0.13(+1.63%)
Oct 13, 2021
7.800
8.235
7.800
8.024
186,903
+0.05(+0.64%)
Oct 12, 2021
8.025
8.143
7.833
7.973
131,827
-0.02(-0.24%)
Oct 11, 2021
7.965
8.400
7.800
7.992
157,581
+0.02(+0.24%)
Oct 08, 2021
8.058
8.148
7.827
7.973
185,720
-0.03(-0.41%)
Oct 07, 2021
7.860
8.159
7.822
8.005
200,926
+0.25(+3.27%)
Oct 06, 2021
7.950
8.030
7.667
7.752
274,853
-0.29(-3.58%)
Oct 05, 2021
8.550
8.550
7.950
8.040
409,176
-0.37(-4.39%)
Oct 04, 2021
8.549
8.977
8.340
8.409
417,205
-0.61(-6.74%)
Oct 01, 2021
9.544
9.600
8.700
9.017
992,132
+0.64(+7.65%)
Sep 30, 2021
9.000
9.000
8.101
8.376
1,155,352
-0.78(-8.47%)
Sep 29, 2021
10.00
10.03
8.601
9.152
1,887,844
+0.83(+9.97%)
Sep 28, 2021
8.475
8.766
8.101
8.322
407,635
+0.04(+0.49%)
Sep 27, 2021
7.950
8.425
7.950
8.281
182,580
+0.21(+2.54%)
Sep 24, 2021
8.400
8.515
7.968
8.076
258,099
-0.30(-3.53%)
Sep 23, 2021
8.700
8.873
8.295
8.371
312,003
-0.25(-2.94%)
Sep 22, 2021
8.642
8.924
8.287
8.625
286,933
-0.02(-0.19%)
Sep 21, 2021
8.850
8.988
8.389
8.642
137,623
-0.04(-0.45%)
Sep 20, 2021
8.871
9.300
8.610
8.681
185,632
-0.70(-7.50%)
Sep 17, 2021
8.876
9.558
8.850
9.384
184,293
+0.34(+3.75%)
Sep 16, 2021
9.056
9.117
8.853
9.045
122,588
-0.01(-0.12%)
Sep 15, 2021
9.084
9.150
8.850
9.056
182,944
+0.05(+0.53%)
Sep 14, 2021
9.300
9.570
9.000
9.008
187,814
-0.34(-3.61%)
Sep 13, 2021
9.629
9.674
9.300
9.345
145,934
-0.39(-3.98%)
Sep 10, 2021
9.849
10.01
9.675
9.732
104,237
-0.27(-2.73%)
Sep 09, 2021
10.16
10.16
9.600
10.01
101,343
+0.27(+2.82%)
Sep 08, 2021
10.04
10.04
9.480
9.730
170,902
-0.25(-2.47%)
Sep 07, 2021
10.05
10.14
9.947
9.976
195,925
-0.24(-2.36%)
Sep 03, 2021
10.35
10.49
10.15
10.22
107,228
-0.25(-2.41%)
Sep 02, 2021
10.50
10.63
10.28
10.47
119,980
+0.10(+0.97%)
Sep 01, 2021
9.908
10.77
9.908
10.37
236,355
+0.32(+3.18%)
Aug 31, 2021
10.31
10.31
9.976
10.05
194,976
-0.02(-0.18%)
Aug 30, 2021
10.20
10.34
9.750
10.07
302,480
+0.01(+0.12%)
Aug 27, 2021
10.20
10.46
9.928
10.06
241,725
-0.20(-1.99%)
Aug 26, 2021
10.88
10.95
10.12
10.26
158,256
-0.21(-1.98%)
Aug 25, 2021
10.05
10.80
9.900
10.47
196,958
+0.34(+3.32%)
Aug 24, 2021
10.20
10.35
9.790
10.13
155,216
-0.03(-0.28%)
Aug 23, 2021
9.600
10.32
9.451
10.16
205,479
+0.73(+7.70%)
Aug 20, 2021
9.240
9.522
9.000
9.434
162,198
+0.22(+2.38%)
Aug 19, 2021
9.600
9.894
9.206
9.214
264,859
-0.73(-7.36%)
Aug 18, 2021
9.905
10.11
9.485
9.947
217,187
-0.18(-1.76%)
Aug 17, 2021
9.966
10.20
9.735
10.12
228,733
+0.30(+3.04%)
Aug 16, 2021
10.28
10.32
9.750
9.826
260,851
-0.63(-6.05%)
Aug 13, 2021
10.82
11.18
10.26
10.46
262,168
-0.49(-4.45%)
Aug 12, 2021
10.50
11.19
10.23
10.95
266,513
+0.48(+4.56%)
Aug 11, 2021
10.73
10.77
9.992
10.47
304,181
-0.24(-2.24%)
Aug 10, 2021
11.35
11.42
10.55
10.71
350,018
-0.71(-6.20%)
Aug 09, 2021
11.33
11.53
11.25
11.42
206,178
-0.22(-1.86%)
Aug 06, 2021
11.56
11.70
11.33
11.63
151,982
+0.08(+0.73%)
Aug 05, 2021
11.16
11.98
10.98
11.55
292,064
+0.29(+2.58%)
Aug 04, 2021
11.85
11.85
11.14
11.26
289,877
-0.66(-5.51%)
Aug 03, 2021
11.79
11.99
11.57
11.92
277,088
-0.26(-2.17%)
Aug 02, 2021
12.45
12.45
11.87
12.18
300,655
+0.50(+4.25%)
Jul 30, 2021
12.64
12.75
11.40
11.68
704,803
-1.35(-10.34%)
Jul 29, 2021
11.05
14.40
11.05
13.03
2,220,158
+1.87(+16.79%)
Jul 28, 2021
10.71
11.25
10.65
11.16
533,105
+0.04(+0.38%)
Jul 27, 2021
9.900
11.40
9.825
11.12
1,670,770
+1.66(+17.53%)
Jul 26, 2021
10.43
11.68
9.450
9.457
3,970,899
-7.49(-44.20%)
Jul 23, 2021
17.40
17.55
16.14
16.95
804,385
-0.45(-2.59%)
Jul 22, 2021
18.75
19.65
17.40
17.40
756,759
-0.90(-4.92%)
Jul 21, 2021
16.80
20.25
16.65
18.30
1,184,463
+1.50(+8.93%)
Jul 20, 2021
17.25
17.47
16.65
16.80
345,992
-0.75(-4.27%)
Jul 19, 2021
16.80
17.70
16.50
17.55
365,467
+0.15(+0.86%)
Jul 16, 2021
17.10
17.85
16.65
17.40
385,733
+0.30(+1.75%)
Jul 15, 2021
18.00
18.00
17.10
17.10
383,258
-0.90(-5.00%)
Jul 14, 2021
18.15
18.45
17.40
18.00
400,254
+0.15(+0.84%)
Jul 13, 2021
18.45
18.90
17.77
17.85
599,981
-1.05(-5.56%)
Jul 12, 2021
20.10
21.45
18.20
18.90
1,266,066
-0.75(-3.82%)
Jul 09, 2021
18.45
20.70
17.85
19.65
1,335,842
+1.65(+9.17%)
Jul 08, 2021
17.10
18.90
17.10
18.00
665,339
-0.15(-0.83%)
Jul 07, 2021
19.65
19.65
16.95
18.15
2,308,953
-1.05(-5.47%)
Jul 06, 2021
21.45
22.35
18.90
19.20
2,242,971
-2.10(-9.86%)
Jul 02, 2021
21.30
24.45
20.40
21.30
5,533,877
-13.05(-37.99%)
Jul 01, 2021
34.95
35.40
34.05
34.35
859,461
-0.30(-0.87%)
Jun 30, 2021
35.85
36.00
33.90
34.65
665,125
-1.20(-3.35%)
Jun 29, 2021
36.60
37.12
33.60
35.85
1,271,578
+0.30(+0.84%)
Jun 28, 2021
33.90
37.80
33.52
35.55
3,458,698
+4.50(+14.49%)
Jun 25, 2021
30.45
31.20
30.15
31.05
552,542
+0.60(+1.97%)
Jun 24, 2021
30.45
31.95
21.75
30.45
2,346,164
+0.30(+1.00%)
Jun 23, 2021
30.90
31.20
30.00
30.15
442,105
-0.15(-0.50%)
Jun 22, 2021
30.60
31.05
29.70
30.30
425,498
-0.30(-0.98%)
Jun 21, 2021
31.65
31.65
29.70
30.60
636,824
+0.15(+0.49%)
Jun 18, 2021
30.45
30.75
29.25
30.45
430,333
+0.30(+1.00%)
Jun 17, 2021
31.05
31.50
29.55
30.15
549,943
+0.30(+1.01%)
Jun 16, 2021
28.50
30.75
28.20
29.85
783,960
+1.20(+4.19%)
Jun 15, 2021
31.35
31.80
27.68
28.65
1,145,368
-2.25(-7.28%)
Jun 14, 2021
29.40
31.80
28.80
30.90
1,332,712
+2.70(+9.57%)
Jun 11, 2021
27.15
28.80
27.00
28.20
746,294
+1.50(+5.62%)
Jun 10, 2021
25.95
27.00
25.80
26.70
397,468
+0.60(+2.30%)
Jun 09, 2021
26.85
26.85
25.80
26.10
441,741
-0.75(-2.79%)
Jun 08, 2021
26.25
27.15
25.50
26.85
1,052,238
+1.80(+7.19%)
Jun 07, 2021
24.75
26.10
24.01
25.05
636,868
+1.05(+4.38%)
Jun 04, 2021
23.25
25.20
23.25
24.00
597,005
+0.90(+3.90%)
Jun 03, 2021
21.90
23.70
21.60
23.10
557,611
+0.45(+1.99%)
Jun 02, 2021
22.80
24.00
22.39
22.65
734,984
-0.15(-0.66%)
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.