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 08, 2023
1.090
1.160
1.065
1.110
30,291
-0.01(-0.88%)
May 05, 2023
1.160
1.175
1.080
1.120
31,884
+0.04(+3.70%)
May 04, 2023
1.100
1.100
1.050
1.080
25,465
-0.05(-4.42%)
May 03, 2023
1.080
1.180
1.080
1.130
17,948
+0.03(+2.73%)
May 02, 2023
1.150
1.150
1.050
1.100
95,134
-0.06(-5.17%)
May 01, 2023
1.180
1.220
1.110
1.160
88,166
-0.01(-0.85%)
Apr 28, 2023
1.030
1.170
1.030
1.170
64,259
+0.10(+9.86%)
Apr 27, 2023
1.020
1.065
1.020
1.065
37,852
+0.06(+6.50%)
Apr 26, 2023
1.010
1.090
1.000
1.000
42,757
-0.02(-2.44%)
Apr 25, 2023
1.050
1.080
1.009
1.025
42,402
-0.06(-5.09%)
Apr 24, 2023
1.070
1.120
1.070
1.080
14,943
+0.01(+0.93%)
Apr 21, 2023
1.180
1.180
1.050
1.070
48,546
-0.06(-5.31%)
Apr 20, 2023
1.160
1.200
1.110
1.130
47,375
-0.06(-5.04%)
Apr 19, 2023
1.200
1.240
1.150
1.190
66,794
+0.03(+2.59%)
Apr 18, 2023
1.200
1.260
1.160
1.160
118,631
-0.04(-3.33%)
Apr 17, 2023
1.220
1.230
1.150
1.200
130,454
+0.02(+1.69%)
Apr 14, 2023
1.110
1.240
1.100
1.180
185,609
+0.10(+8.99%)
Apr 13, 2023
1.050
1.140
1.010
1.083
124,668
+0.08(+8.27%)
Apr 12, 2023
0.9700
1.040
0.9700
1.000
44,600
+0.02(+1.94%)
Apr 11, 2023
0.9600
1.020
0.9500
0.9810
17,795
-0.01(-0.91%)
Apr 10, 2023
0.9700
1.000
0.9500
0.9900
33,833
+0.02(+2.04%)
Apr 06, 2023
0.9600
0.9900
0.9600
0.9702
18,865
-0.02(-2.00%)
Apr 05, 2023
1.000
1.000
0.9700
0.9900
21,699
-0.02(-1.98%)
Apr 04, 2023
0.9900
1.030
0.9900
1.010
30,292
+0.04(+4.15%)
Apr 03, 2023
0.9200
0.9900
0.9200
0.9698
21,091
-0.03(-3.01%)
Mar 31, 2023
0.9200
0.9999
0.9179
0.9999
23,284
+0.00(+0.47%)
Mar 30, 2023
0.9600
1.000
0.9500
0.9952
24,039
+0.03(+2.60%)
Mar 29, 2023
0.9300
0.9910
0.9300
0.9700
30,759
+0.02(+2.11%)
Mar 28, 2023
0.9400
1.030
0.8900
0.9500
132,716
+0.01(+1.06%)
Mar 27, 2023
0.9600
0.9744
0.9101
0.9400
54,514
-0.02(-2.06%)
Mar 24, 2023
0.9800
1.038
0.9200
0.9598
77,037
+0.01(+0.99%)
Mar 23, 2023
1.000
1.060
0.9504
0.9504
78,325
-0.08(-7.73%)
Mar 22, 2023
1.060
1.080
0.9751
1.030
68,328
-0.02(-1.90%)
Mar 21, 2023
1.160
1.160
0.9911
1.050
84,138
-0.05(-4.55%)
Mar 20, 2023
1.150
1.165
1.082
1.100
131,724
+0.02(+1.85%)
Mar 17, 2023
1.140
1.140
1.020
1.080
118,313
-0.07(-6.09%)
Mar 16, 2023
1.000
1.390
1.000
1.150
491,692
+0.15(+15.00%)
Mar 15, 2023
0.9700
1.000
0.9200
1.000
91,356
+0.03(+3.09%)
Mar 14, 2023
1.020
1.050
0.9500
0.9700
62,713
-0.04(-3.87%)
Mar 13, 2023
1.000
1.042
0.9501
1.009
46,363
+0.05(+5.10%)
Mar 10, 2023
1.050
1.050
0.9600
0.9600
56,242
-0.09(-8.57%)
Mar 09, 2023
1.130
1.140
0.9900
1.050
74,301
-0.10(-8.70%)
Mar 08, 2023
1.160
1.160
1.114
1.150
9,336
+0.00(+0.44%)
Mar 07, 2023
1.120
1.150
1.070
1.145
31,926
+0.04(+4.09%)
Mar 06, 2023
1.210
1.250
1.090
1.100
50,437
-0.12(-9.84%)
Mar 03, 2023
1.130
1.220
1.130
1.220
39,227
+0.07(+6.09%)
Mar 02, 2023
1.110
1.150
1.050
1.150
39,760
+0.02(+1.77%)
Mar 01, 2023
1.170
1.170
1.110
1.130
37,164
-0.01(-0.88%)
Feb 28, 2023
1.150
1.160
1.100
1.140
22,458
+0.00(+0.00%)
Feb 27, 2023
1.190
1.190
1.120
1.140
34,455
-0.01(-0.87%)
Feb 24, 2023
1.180
1.180
1.140
1.150
27,926
-0.06(-4.96%)
Feb 23, 2023
1.160
1.220
1.160
1.210
36,025
+0.05(+4.31%)
Feb 22, 2023
1.170
1.210
1.160
1.160
41,101
-0.05(-4.13%)
Feb 21, 2023
1.210
1.240
1.210
1.210
18,190
-0.04(-3.20%)
Feb 17, 2023
1.210
1.250
1.190
1.250
38,523
+0.03(+2.46%)
Feb 16, 2023
1.230
1.246
1.200
1.220
64,892
-0.02(-1.61%)
Feb 15, 2023
1.270
1.320
1.220
1.240
60,044
-0.02(-1.59%)
Feb 14, 2023
1.250
1.290
1.250
1.260
24,202
-0.01(-0.79%)
Feb 13, 2023
1.280
1.325
1.250
1.270
35,579
-0.01(-0.78%)
Feb 10, 2023
1.360
1.370
1.220
1.280
90,175
-0.10(-7.25%)
Feb 09, 2023
1.430
1.430
1.360
1.380
85,464
-0.06(-4.17%)
Feb 08, 2023
1.470
1.470
1.410
1.440
34,782
-0.01(-0.69%)
Feb 07, 2023
1.450
1.480
1.422
1.450
39,283
-0.01(-0.68%)
Feb 06, 2023
1.510
1.540
1.450
1.460
185,651
-0.02(-1.02%)
Feb 03, 2023
1.450
1.500
1.410
1.475
104,565
+0.03(+1.72%)
Feb 02, 2023
1.450
1.480
1.410
1.450
151,141
+0.05(+3.57%)
Feb 01, 2023
1.460
1.460
1.353
1.400
108,909
+0.01(+0.72%)
Jan 31, 2023
1.310
1.419
1.260
1.390
223,170
+0.10(+7.75%)
Jan 30, 2023
1.210
1.300
1.160
1.290
140,948
+0.08(+6.61%)
Jan 27, 2023
1.170
1.226
1.150
1.210
52,186
+0.02(+1.68%)
Jan 26, 2023
1.210
1.230
1.150
1.190
35,957
-0.01(-0.83%)
Jan 25, 2023
1.180
1.200
1.111
1.200
30,884
+0.02(+2.13%)
Jan 24, 2023
1.200
1.200
1.150
1.175
22,873
-0.00(-0.42%)
Jan 23, 2023
1.180
1.230
1.160
1.180
35,883
+0.00(+0.00%)
Jan 20, 2023
1.200
1.220
1.100
1.180
118,104
-0.03(-2.48%)
Jan 19, 2023
1.280
1.280
1.180
1.210
33,442
-0.07(-5.47%)
Jan 18, 2023
1.270
1.300
1.250
1.280
96,345
+0.01(+0.79%)
Jan 17, 2023
1.190
1.290
1.130
1.270
151,796
+0.07(+5.83%)
Jan 13, 2023
1.150
1.230
1.100
1.200
134,973
+0.05(+4.35%)
Jan 12, 2023
1.240
1.240
1.090
1.150
148,006
-0.02(-1.71%)
Jan 11, 2023
1.070
1.250
1.070
1.170
442,815
+0.13(+12.50%)
Jan 10, 2023
0.9900
1.050
0.9721
1.040
61,479
+0.07(+6.67%)
Jan 09, 2023
0.9400
0.9777
0.9000
0.9750
52,318
+0.04(+4.84%)
Jan 06, 2023
0.9300
0.9449
0.9100
0.9300
48,918
+0.00(+0.00%)
Jan 05, 2023
0.9400
0.9400
0.8600
0.9300
65,285
+0.00(+0.43%)
Jan 04, 2023
0.9400
0.9500
0.9000
0.9260
49,398
+0.01(+0.63%)
Jan 03, 2023
0.8400
0.9260
0.8400
0.9202
167,015
+0.08(+9.55%)
Dec 30, 2022
0.7800
0.8800
0.7420
0.8400
199,397
-0.01(-1.41%)
Dec 29, 2022
0.7100
0.8520
0.7000
0.8520
394,763
+0.13(+18.33%)
Dec 28, 2022
0.7100
0.7200
0.6624
0.7200
114,289
+0.02(+2.17%)
Dec 27, 2022
0.8100
0.8200
0.6011
0.7047
346,959
-0.12(-14.10%)
Dec 23, 2022
0.8300
0.8399
0.7802
0.8204
51,503
+0.01(+1.28%)
Dec 22, 2022
0.8800
0.8800
0.7801
0.8100
209,836
-0.06(-6.83%)
Dec 21, 2022
0.9850
0.9850
0.8410
0.8694
149,440
-0.05(-5.50%)
Dec 20, 2022
1.040
1.040
0.9050
0.9200
222,430
-0.08(-7.82%)
Dec 19, 2022
1.040
1.080
0.9825
0.9980
168,085
-0.09(-8.44%)
Dec 16, 2022
1.140
1.145
1.010
1.090
573,991
-0.12(-9.92%)
Dec 15, 2022
1.410
1.480
1.170
1.210
16,739,829
+0.07(+6.14%)
Dec 14, 2022
1.130
1.157
1.122
1.140
19,866
+0.01(+0.88%)
Dec 13, 2022
1.160
1.210
1.130
1.130
54,706
-0.01(-0.88%)
Dec 12, 2022
1.170
1.250
1.140
1.140
41,774
-0.05(-3.80%)
Dec 09, 2022
1.160
1.208
1.160
1.185
18,286
+0.02(+1.28%)
Dec 08, 2022
1.220
1.230
1.160
1.170
43,205
-0.05(-4.10%)
Dec 07, 2022
1.290
1.300
1.210
1.220
40,032
-0.08(-6.51%)
Dec 06, 2022
1.380
1.380
1.300
1.305
28,913
-0.02(-1.14%)
Dec 05, 2022
1.310
1.390
1.304
1.320
31,732
-0.07(-5.04%)
Dec 02, 2022
1.250
1.390
1.250
1.390
34,867
+0.07(+5.30%)
Dec 01, 2022
1.280
1.340
1.280
1.320
24,568
+0.02(+1.54%)
Nov 30, 2022
1.290
1.310
1.260
1.300
22,625
-0.01(-0.76%)
Nov 29, 2022
1.280
1.320
1.261
1.310
21,509
-0.01(-0.76%)
Nov 28, 2022
1.290
1.360
1.280
1.320
32,083
-0.01(-0.75%)
Nov 25, 2022
1.320
1.350
1.300
1.330
5,969
+0.03(+1.92%)
Nov 23, 2022
1.250
1.350
1.250
1.305
40,515
+0.05(+4.40%)
Nov 22, 2022
1.290
1.300
1.210
1.250
55,731
-0.02(-1.57%)
Nov 21, 2022
1.320
1.324
1.260
1.270
54,762
-0.05(-3.79%)
Nov 18, 2022
1.400
1.400
1.300
1.320
41,031
-0.08(-5.71%)
Nov 17, 2022
1.420
1.429
1.377
1.400
46,676
-0.03(-2.10%)
Nov 16, 2022
1.450
1.460
1.411
1.430
46,573
-0.02(-1.38%)
Nov 15, 2022
1.480
1.500
1.435
1.450
66,212
-0.02(-1.36%)
Nov 14, 2022
1.500
1.510
1.450
1.470
35,608
-0.03(-1.67%)
Nov 11, 2022
1.400
1.510
1.400
1.495
58,158
+0.07(+4.55%)
Nov 10, 2022
1.390
1.490
1.390
1.430
67,567
+0.00(+0.35%)
Nov 09, 2022
1.550
1.550
1.420
1.425
75,409
-0.12(-8.06%)
Nov 08, 2022
1.580
1.600
1.550
1.550
28,616
-0.05(-3.13%)
Nov 07, 2022
1.610
1.650
1.600
1.600
34,585
-0.01(-0.62%)
Nov 04, 2022
1.620
1.620
1.560
1.610
73,286
-0.01(-0.62%)
Nov 03, 2022
1.660
1.670
1.600
1.620
38,107
-0.04(-2.41%)
Nov 02, 2022
1.710
1.710
1.620
1.660
117,720
-0.05(-2.92%)
Nov 01, 2022
1.690
1.730
1.650
1.710
48,691
+0.02(+1.18%)
Oct 31, 2022
1.670
1.730
1.650
1.690
29,093
+0.01(+0.60%)
Oct 28, 2022
1.720
1.750
1.680
1.680
49,956
-0.09(-5.08%)
Oct 27, 2022
1.870
1.890
1.750
1.770
44,105
-0.06(-3.28%)
Oct 26, 2022
1.820
1.910
1.796
1.830
34,010
+0.01(+0.55%)
Oct 25, 2022
1.770
1.854
1.770
1.820
24,022
+0.03(+1.74%)
Oct 24, 2022
1.840
1.840
1.750
1.789
32,076
-0.04(-2.25%)
Oct 21, 2022
1.860
1.952
1.830
1.830
52,908
-0.04(-2.14%)
Oct 20, 2022
1.880
1.980
1.830
1.870
47,926
-0.11(-5.56%)
Oct 19, 2022
1.940
1.980
1.870
1.980
133,044
+0.15(+8.20%)
Oct 18, 2022
1.800
1.850
1.760
1.830
45,529
+0.08(+4.57%)
Oct 17, 2022
1.660
1.820
1.650
1.750
32,514
+0.10(+6.06%)
Oct 14, 2022
1.670
1.770
1.640
1.650
21,279
-0.03(-1.70%)
Oct 13, 2022
1.600
1.700
1.600
1.679
27,303
+0.01(+0.51%)
Oct 12, 2022
1.620
1.720
1.600
1.670
20,870
+0.03(+2.14%)
Oct 11, 2022
1.630
1.740
1.600
1.635
34,800
+0.01(+0.31%)
Oct 10, 2022
1.830
1.830
1.610
1.630
63,827
-0.20(-10.93%)
Oct 07, 2022
2.020
2.020
1.770
1.830
85,687
-0.08(-4.19%)
Oct 06, 2022
1.940
2.050
1.880
1.910
78,836
-0.03(-1.55%)
Oct 05, 2022
1.760
1.980
1.720
1.940
103,858
+0.21(+12.14%)
Oct 04, 2022
1.700
1.770
1.700
1.730
35,332
+0.08(+4.85%)
Oct 03, 2022
1.630
1.750
1.623
1.650
72,381
+0.03(+1.85%)
Sep 30, 2022
1.700
1.760
1.620
1.620
30,760
-0.10(-5.81%)
Sep 29, 2022
1.800
1.830
1.670
1.720
47,237
-0.07(-3.91%)
Sep 28, 2022
1.620
1.835
1.600
1.790
48,657
+0.14(+8.48%)
Sep 27, 2022
1.680
1.709
1.610
1.650
21,639
+0.01(+0.61%)
Sep 26, 2022
1.590
1.711
1.590
1.640
38,806
+0.05(+3.14%)
Sep 23, 2022
1.700
1.711
1.580
1.590
122,917
-0.15(-8.62%)
Sep 22, 2022
1.780
1.780
1.710
1.740
54,752
-0.08(-4.40%)
Sep 21, 2022
1.770
1.860
1.720
1.820
81,702
+0.03(+1.68%)
Sep 20, 2022
1.830
1.830
1.735
1.790
51,298
-0.05(-2.72%)
Sep 19, 2022
1.870
1.890
1.700
1.840
130,831
-0.08(-4.17%)
Sep 16, 2022
2.000
2.010
1.840
1.920
123,587
-0.08(-4.00%)
Sep 15, 2022
2.080
2.090
1.980
2.000
121,248
-0.10(-4.76%)
Sep 14, 2022
2.110
2.150
2.070
2.100
66,163
-0.03(-1.41%)
Sep 13, 2022
2.250
2.290
2.060
2.130
147,560
-0.14(-6.17%)
Sep 12, 2022
2.360
2.385
2.230
2.270
106,904
-0.08(-3.40%)
Sep 09, 2022
2.280
2.420
2.270
2.350
95,703
+0.08(+3.52%)
Sep 08, 2022
2.240
2.300
2.225
2.270
31,407
+0.02(+0.89%)
Sep 07, 2022
2.180
2.290
2.040
2.250
141,763
+0.17(+7.98%)
Sep 06, 2022
2.420
2.420
2.020
2.084
326,045
-0.36(-14.60%)
Sep 02, 2022
2.640
2.650
2.420
2.440
138,032
-0.17(-6.51%)
Sep 01, 2022
2.610
2.650
2.500
2.610
115,014
-0.03(-1.14%)
Aug 31, 2022
2.680
2.695
2.610
2.640
49,873
-0.05(-1.86%)
Aug 30, 2022
2.710
2.750
2.630
2.690
60,688
-0.03(-1.10%)
Aug 29, 2022
2.680
2.730
2.675
2.720
68,314
+0.02(+0.74%)
Aug 26, 2022
2.880
2.880
2.655
2.700
123,666
-0.12(-4.26%)
Aug 25, 2022
2.820
2.880
2.770
2.820
82,216
-0.01(-0.35%)
Aug 24, 2022
2.730
2.950
2.640
2.830
145,301
+0.11(+4.04%)
Aug 23, 2022
2.850
2.850
2.710
2.720
74,740
-0.15(-5.23%)
Aug 22, 2022
2.710
2.880
2.700
2.870
169,290
+0.15(+5.51%)
Aug 19, 2022
2.810
2.890
2.710
2.720
226,571
-0.18(-6.21%)
Aug 18, 2022
3.100
3.131
2.771
2.900
307,407
-0.43(-12.95%)
Aug 17, 2022
3.525
3.767
3.300
3.332
353,689
-0.79(-19.24%)
Aug 16, 2022
4.200
4.274
3.960
4.125
70,347
-0.08(-1.79%)
Aug 15, 2022
3.900
4.348
3.795
4.200
86,207
+0.30(+7.65%)
Aug 12, 2022
3.780
3.938
3.753
3.901
65,059
+0.15(+4.04%)
Aug 11, 2022
3.750
4.006
3.750
3.750
81,059
+0.01(+0.28%)
Aug 10, 2022
3.736
3.877
3.600
3.740
86,516
+0.08(+2.13%)
Aug 09, 2022
3.841
4.032
3.000
3.662
124,784
-0.13(-3.33%)
Aug 08, 2022
3.852
4.047
3.480
3.788
132,370
-0.11(-2.88%)
Aug 05, 2022
3.882
4.050
3.781
3.900
52,653
+0.02(+0.46%)
Aug 04, 2022
3.473
4.050
3.473
3.882
166,554
+0.41(+11.79%)
Aug 03, 2022
3.477
3.675
3.404
3.473
119,587
-0.11(-3.14%)
Aug 02, 2022
3.600
3.600
3.315
3.585
25,820
+0.06(+1.70%)
Aug 01, 2022
3.375
3.525
3.360
3.525
39,339
+0.23(+6.82%)
Jul 29, 2022
3.580
3.599
3.300
3.300
84,852
-0.27(-7.56%)
Jul 28, 2022
3.623
3.671
3.487
3.570
72,469
-0.03(-0.87%)
Jul 27, 2022
3.636
3.747
3.498
3.602
65,296
-0.15(-3.92%)
Jul 26, 2022
3.633
3.750
3.510
3.748
38,838
+0.00(+0.04%)
Jul 25, 2022
3.562
3.750
3.466
3.747
88,580
+0.08(+2.08%)
Jul 22, 2022
4.136
4.250
3.433
3.671
196,259
-0.47(-11.24%)
Jul 21, 2022
4.320
4.455
4.050
4.136
109,265
-0.15(-3.60%)
Jul 20, 2022
4.125
4.500
3.939
4.290
145,064
+0.34(+8.54%)
Jul 19, 2022
3.825
4.050
3.825
3.953
74,772
+0.09(+2.21%)
Jul 18, 2022
4.050
4.200
3.759
3.867
121,913
-0.14(-3.45%)
Jul 15, 2022
4.050
4.200
3.772
4.005
117,000
-0.04(-1.11%)
Jul 14, 2022
3.969
4.350
3.752
4.050
245,699
-0.10(-2.46%)
Jul 13, 2022
4.050
4.303
3.975
4.152
287,745
-0.17(-3.89%)
Jul 12, 2022
4.650
5.100
4.162
4.320
722,595
-0.73(-14.54%)
Jul 11, 2022
4.500
7.017
4.350
5.055
10,557,498
+1.45(+40.42%)
Jul 08, 2022
3.358
3.660
3.358
3.600
92,036
+0.22(+6.62%)
Jul 07, 2022
3.292
3.450
3.228
3.377
109,882
+0.17(+5.33%)
Jul 06, 2022
3.248
3.397
3.090
3.205
69,063
-0.05(-1.48%)
Jul 05, 2022
3.105
3.382
3.017
3.253
66,809
+0.05(+1.64%)
Jul 01, 2022
3.088
3.420
3.010
3.201
76,620
+0.20(+6.59%)
Jun 30, 2022
3.600
3.562
3.000
3.003
113,656
-0.31(-9.45%)
Jun 29, 2022
2.925
4.125
2.880
3.317
473,676
+0.39(+13.38%)
Jun 28, 2022
2.966
3.148
2.862
2.925
45,979
-0.18(-5.80%)
Jun 27, 2022
3.000
3.150
2.966
3.105
62,817
+0.12(+3.86%)
Jun 24, 2022
3.000
3.217
2.964
2.990
88,785
-0.07(-2.26%)
Jun 23, 2022
3.000
3.135
2.902
3.058
34,813
+0.06(+2.00%)
Jun 22, 2022
2.954
3.002
2.880
2.998
45,217
-0.00(-0.05%)
Jun 21, 2022
3.000
3.074
2.934
3.000
57,810
-0.07(-2.39%)
Jun 17, 2022
2.998
3.139
2.852
3.074
37,348
+0.11(+3.80%)
Jun 16, 2022
3.000
3.297
2.625
2.961
135,120
-0.14(-4.64%)
Jun 15, 2022
3.210
3.450
3.041
3.105
83,724
+0.08(+2.68%)
Jun 14, 2022
3.150
3.297
3.000
3.024
66,327
-0.16(-4.95%)
Jun 13, 2022
3.473
3.473
3.136
3.182
59,446
-0.28(-8.06%)
Jun 10, 2022
3.731
3.731
3.420
3.461
67,417
-0.28(-7.42%)
Jun 09, 2022
3.571
3.750
3.417
3.738
124,949
+0.20(+5.59%)
Jun 08, 2022
3.600
3.600
3.451
3.540
42,363
+0.05(+1.51%)
Jun 07, 2022
3.450
3.555
3.306
3.487
52,278
+0.10(+2.83%)
Jun 06, 2022
3.375
3.450
3.159
3.392
49,211
+0.09(+2.77%)
Jun 03, 2022
3.315
3.585
3.300
3.300
63,477
-0.15(-4.39%)
Jun 02, 2022
3.525
3.590
3.318
3.451
112,740
-0.01(-0.39%)
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.