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
Synlogic Inc
(NQ:
SYBX
)
1.590
-0.010 (-0.63%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 17, 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
1.600
1.614
1.550
1.560
22,823
-0.01(-0.64%)
May 30, 2024
1.570
1.630
1.558
1.570
15,349
-0.04(-2.48%)
May 29, 2024
1.580
1.625
1.560
1.610
10,406
-0.01(-0.62%)
May 28, 2024
1.630
1.630
1.590
1.620
10,492
+0.02(+1.25%)
May 24, 2024
1.680
1.680
1.570
1.600
8,331
+0.02(+1.27%)
May 23, 2024
1.590
1.700
1.540
1.580
118,334
-0.02(-1.25%)
May 22, 2024
1.630
1.640
1.600
1.600
1,283
-0.05(-3.03%)
May 21, 2024
1.640
1.670
1.590
1.650
19,738
+0.03(+1.85%)
May 20, 2024
1.650
1.690
1.620
1.620
14,578
-0.03(-1.82%)
May 17, 2024
1.690
1.720
1.650
1.650
10,284
-0.03(-1.79%)
May 16, 2024
1.690
1.770
1.680
1.680
6,233
-0.04(-2.33%)
May 15, 2024
1.760
1.790
1.650
1.720
131,499
-0.03(-1.71%)
May 14, 2024
1.730
1.780
1.730
1.750
82,571
-0.05(-2.78%)
May 13, 2024
1.780
1.838
1.780
1.800
2,681
+0.01(+0.56%)
May 10, 2024
1.830
1.830
1.790
1.790
7,123
-0.04(-2.19%)
May 09, 2024
1.880
1.880
1.821
1.830
6,680
+0.01(+0.27%)
May 08, 2024
1.870
1.870
1.820
1.825
3,474
-0.02(-0.82%)
May 07, 2024
1.860
1.890
1.840
1.840
3,385
+0.00(+0.00%)
May 06, 2024
1.820
1.910
1.820
1.840
14,363
+0.00(+0.00%)
May 03, 2024
1.830
1.900
1.810
1.840
29,923
-0.04(-2.13%)
May 02, 2024
1.852
1.887
1.800
1.880
6,055
-0.02(-1.05%)
May 01, 2024
1.860
1.900
1.804
1.900
7,713
+0.11(+6.15%)
Apr 30, 2024
1.830
1.845
1.780
1.790
20,571
-0.08(-4.28%)
Apr 29, 2024
1.950
1.950
1.820
1.870
8,133
+0.00(+0.00%)
Apr 26, 2024
1.880
1.880
1.840
1.870
3,846
+0.01(+0.54%)
Apr 25, 2024
1.860
1.900
1.850
1.860
4,043
-0.01(-0.53%)
Apr 24, 2024
1.910
1.910
1.870
1.870
18,901
-0.04(-2.09%)
Apr 23, 2024
1.850
1.960
1.850
1.910
66,030
+0.07(+3.80%)
Apr 22, 2024
1.860
1.941
1.790
1.840
21,787
-0.03(-1.60%)
Apr 19, 2024
1.840
1.890
1.780
1.870
54,374
+0.04(+2.19%)
Apr 18, 2024
1.780
1.868
1.720
1.830
70,297
+0.06(+3.39%)
Apr 17, 2024
1.780
1.820
1.730
1.770
40,037
-0.03(-1.67%)
Apr 16, 2024
1.760
1.821
1.710
1.800
27,183
+0.00(+0.00%)
Apr 15, 2024
1.730
1.830
1.710
1.800
38,074
+0.03(+1.69%)
Apr 12, 2024
1.740
1.800
1.710
1.770
19,099
+0.02(+1.14%)
Apr 11, 2024
1.810
1.850
1.750
1.750
52,720
-0.07(-3.85%)
Apr 10, 2024
1.730
1.820
1.730
1.820
44,971
-0.01(-0.55%)
Apr 09, 2024
1.760
1.830
1.706
1.830
6,897
+0.09(+5.17%)
Apr 08, 2024
1.720
1.760
1.710
1.740
8,078
-0.04(-2.25%)
Apr 05, 2024
1.790
1.790
1.710
1.780
8,384
-0.01(-0.56%)
Apr 04, 2024
1.850
1.890
1.740
1.790
15,049
+0.00(+0.00%)
Apr 03, 2024
1.760
1.860
1.730
1.790
71,782
+0.03(+1.70%)
Apr 02, 2024
1.720
1.760
1.700
1.760
53,815
+0.00(+0.00%)
Apr 01, 2024
1.770
1.790
1.730
1.760
19,600
-0.03(-1.68%)
Mar 28, 2024
1.700
1.845
1.700
1.790
43,940
+0.01(+0.56%)
Mar 27, 2024
1.755
1.780
1.730
1.780
3,111
+0.00(+0.00%)
Mar 26, 2024
1.770
1.780
1.730
1.780
16,711
-0.02(-1.11%)
Mar 25, 2024
1.770
1.800
1.730
1.800
31,703
+0.00(+0.00%)
Mar 22, 2024
1.730
1.800
1.730
1.800
126,586
+0.05(+2.86%)
Mar 21, 2024
1.710
1.810
1.700
1.750
37,106
+0.02(+1.16%)
Mar 20, 2024
1.780
1.830
1.703
1.730
210,269
-0.05(-2.81%)
Mar 19, 2024
1.870
2.040
1.760
1.780
113,120
-0.12(-6.32%)
Mar 18, 2024
1.820
1.965
1.805
1.900
37,023
+0.05(+2.70%)
Mar 15, 2024
1.790
1.850
1.760
1.850
17,517
+0.09(+5.11%)
Mar 14, 2024
1.800
1.910
1.720
1.760
71,350
-0.10(-5.38%)
Mar 13, 2024
1.880
1.920
1.810
1.860
13,971
-0.02(-1.06%)
Mar 12, 2024
1.920
1.920
1.834
1.880
22,930
+0.03(+1.62%)
Mar 11, 2024
1.790
1.910
1.790
1.850
80,654
+0.02(+1.09%)
Mar 08, 2024
1.810
1.889
1.800
1.830
55,136
+0.03(+1.67%)
Mar 07, 2024
1.830
1.910
1.800
1.800
92,870
-0.05(-2.70%)
Mar 06, 2024
1.830
1.900
1.775
1.850
12,287
+0.00(+0.00%)
Mar 05, 2024
1.775
1.855
1.775
1.850
23,639
+0.04(+2.21%)
Mar 04, 2024
1.850
1.890
1.730
1.810
59,664
-0.05(-2.69%)
Mar 01, 2024
1.920
1.950
1.860
1.860
20,429
-0.05(-2.62%)
Feb 29, 2024
1.870
1.980
1.870
1.910
25,454
+0.04(+2.14%)
Feb 28, 2024
1.860
1.910
1.860
1.870
21,712
-0.02(-1.06%)
Feb 27, 2024
1.800
1.950
1.800
1.890
33,284
-0.02(-1.05%)
Feb 26, 2024
1.860
1.950
1.860
1.910
21,974
+0.00(+0.00%)
Feb 23, 2024
1.860
1.962
1.790
1.910
56,845
-0.04(-2.05%)
Feb 22, 2024
2.050
2.160
1.930
1.950
112,011
-0.02(-1.02%)
Feb 21, 2024
1.840
2.070
1.760
1.970
109,273
+0.13(+7.07%)
Feb 20, 2024
1.750
1.840
1.750
1.840
43,645
+0.04(+1.94%)
Feb 16, 2024
1.720
1.900
1.720
1.805
63,374
-0.04(-1.90%)
Feb 15, 2024
1.780
1.872
1.710
1.840
134,085
+0.06(+3.37%)
Feb 14, 2024
1.680
1.810
1.680
1.780
109,924
+0.04(+2.30%)
Feb 13, 2024
1.590
1.750
1.550
1.740
194,734
+0.02(+1.16%)
Feb 12, 2024
1.650
1.750
1.570
1.720
408,379
-0.05(-2.82%)
Feb 09, 2024
1.610
1.840
1.600
1.770
5,072,372
-1.68(-48.70%)
Feb 08, 2024
3.490
3.590
3.300
3.450
225,419
-0.07(-1.99%)
Feb 07, 2024
3.550
3.698
3.430
3.520
7,372
+0.02(+0.57%)
Feb 06, 2024
3.240
3.660
3.240
3.500
15,393
+0.22(+6.71%)
Feb 05, 2024
3.330
3.495
3.231
3.280
18,137
-0.13(-3.81%)
Feb 02, 2024
3.480
3.620
3.340
3.410
33,247
-0.08(-2.29%)
Feb 01, 2024
3.560
3.580
3.330
3.490
14,330
+0.04(+1.16%)
Jan 31, 2024
3.230
3.590
3.230
3.450
19,197
+0.20(+6.15%)
Jan 30, 2024
3.360
3.620
3.200
3.250
24,775
-0.10(-2.99%)
Jan 29, 2024
3.600
3.670
3.300
3.350
22,093
-0.25(-6.94%)
Jan 26, 2024
3.210
3.730
3.210
3.600
34,651
+0.39(+12.15%)
Jan 25, 2024
3.340
3.490
3.210
3.210
19,474
+0.03(+0.94%)
Jan 24, 2024
3.200
3.315
3.150
3.180
28,265
-0.02(-0.63%)
Jan 23, 2024
3.150
3.350
3.120
3.200
12,956
-0.02(-0.62%)
Jan 22, 2024
3.200
3.350
3.200
3.220
9,654
+0.03(+0.94%)
Jan 19, 2024
3.200
3.360
3.160
3.190
22,404
+0.07(+2.24%)
Jan 18, 2024
3.290
3.290
3.003
3.120
15,583
-0.13(-4.15%)
Jan 17, 2024
3.500
3.520
3.050
3.255
47,226
-0.29(-8.31%)
Jan 16, 2024
3.820
3.860
3.460
3.550
34,458
-0.23(-6.08%)
Jan 12, 2024
3.790
3.960
3.750
3.780
11,110
-0.02(-0.42%)
Jan 11, 2024
3.770
3.910
3.740
3.796
16,293
+0.06(+1.49%)
Jan 10, 2024
3.880
3.880
3.600
3.740
28,795
-0.19(-4.83%)
Jan 09, 2024
4.210
4.210
3.785
3.930
27,705
-0.25(-5.98%)
Jan 08, 2024
4.150
4.339
4.102
4.180
10,487
+0.02(+0.48%)
Jan 05, 2024
4.500
4.720
4.010
4.160
33,804
-0.40(-8.77%)
Jan 04, 2024
4.780
4.950
4.500
4.560
34,965
-0.22(-4.60%)
Jan 03, 2024
4.590
5.118
4.530
4.780
114,542
+0.31(+6.94%)
Jan 02, 2024
3.890
4.470
3.790
4.470
83,629
+0.62(+16.10%)
Dec 29, 2023
3.500
3.910
3.500
3.850
73,428
+0.40(+11.59%)
Dec 28, 2023
3.650
3.660
3.330
3.450
66,608
-0.14(-3.90%)
Dec 27, 2023
3.900
3.922
3.550
3.590
76,657
-0.28(-7.24%)
Dec 26, 2023
3.780
3.880
3.590
3.870
86,004
+0.23(+6.32%)
Dec 22, 2023
3.020
3.640
3.020
3.640
44,329
+0.61(+20.13%)
Dec 21, 2023
3.350
3.395
3.010
3.030
87,791
-0.25(-7.62%)
Dec 20, 2023
3.650
3.780
3.270
3.280
57,313
-0.41(-11.11%)
Dec 19, 2023
3.610
3.690
3.480
3.690
47,137
+0.07(+1.93%)
Dec 18, 2023
3.650
3.860
3.220
3.620
90,900
-0.09(-2.43%)
Dec 15, 2023
3.970
3.970
3.640
3.710
81,692
-0.16(-4.13%)
Dec 14, 2023
3.750
3.895
3.580
3.870
75,927
+0.34(+9.63%)
Dec 13, 2023
3.370
3.591
3.080
3.530
122,474
+0.19(+5.69%)
Dec 12, 2023
3.090
3.686
3.020
3.340
132,840
+0.29(+9.51%)
Dec 11, 2023
3.160
3.960
2.670
3.050
318,437
+0.18(+6.27%)
Dec 08, 2023
2.840
3.060
2.780
2.870
39,713
+0.02(+0.85%)
Dec 07, 2023
2.555
2.930
2.510
2.846
49,953
+0.30(+11.60%)
Dec 06, 2023
2.580
2.710
2.450
2.550
43,619
-0.04(-1.54%)
Dec 05, 2023
2.500
2.750
2.500
2.590
20,456
+0.04(+1.57%)
Dec 04, 2023
2.590
2.700
2.501
2.550
29,251
-0.01(-0.39%)
Dec 01, 2023
2.560
2.780
2.420
2.560
39,835
+0.06(+2.40%)
Nov 30, 2023
2.440
2.720
2.401
2.500
69,047
+0.11(+4.60%)
Nov 29, 2023
2.050
2.400
2.000
2.390
68,456
+0.30(+14.35%)
Nov 28, 2023
1.960
2.120
1.960
2.090
7,625
+0.12(+6.09%)
Nov 27, 2023
1.980
2.150
1.935
1.970
14,748
-0.03(-1.50%)
Nov 24, 2023
2.100
2.110
1.950
2.000
13,610
-0.09(-4.31%)
Nov 22, 2023
2.270
2.310
2.000
2.090
12,163
-0.02(-0.71%)
Nov 21, 2023
2.140
2.180
1.951
2.105
16,651
+0.02(+1.20%)
Nov 20, 2023
2.070
2.100
1.905
2.080
11,123
+0.09(+4.52%)
Nov 17, 2023
2.220
2.220
1.910
1.990
61,048
+0.00(+0.00%)
Nov 16, 2023
2.070
2.122
1.970
1.990
12,237
-0.11(-5.24%)
Nov 15, 2023
2.060
2.310
2.060
2.100
35,527
-0.02(-0.94%)
Nov 14, 2023
1.900
2.130
1.800
2.120
34,677
+0.32(+17.78%)
Nov 13, 2023
1.850
1.920
1.730
1.800
40,734
-0.05(-2.70%)
Nov 10, 2023
1.800
1.886
1.800
1.850
24,084
+0.04(+2.21%)
Nov 09, 2023
2.130
2.322
1.810
1.810
45,818
-0.32(-15.02%)
Nov 08, 2023
2.090
2.289
2.090
2.130
43,344
+0.06(+2.90%)
Nov 07, 2023
2.110
2.305
2.000
2.070
237,684
-0.07(-3.27%)
Nov 06, 2023
2.000
2.519
1.950
2.140
86,329
+0.28(+15.05%)
Nov 03, 2023
1.810
1.980
1.810
1.860
36,353
+0.04(+2.20%)
Nov 02, 2023
1.740
1.870
1.610
1.820
40,064
+0.07(+4.00%)
Nov 01, 2023
1.800
1.900
1.710
1.750
36,277
-0.14(-7.41%)
Oct 31, 2023
1.940
2.086
1.800
1.890
23,387
+0.04(+2.16%)
Oct 30, 2023
1.850
1.980
1.810
1.850
34,874
-0.01(-0.54%)
Oct 27, 2023
1.830
1.949
1.750
1.860
63,492
-0.03(-1.59%)
Oct 26, 2023
1.930
1.960
1.860
1.890
15,183
-0.02(-1.05%)
Oct 25, 2023
1.850
2.002
1.850
1.910
57,363
+0.04(+2.14%)
Oct 24, 2023
1.950
2.070
1.840
1.870
42,398
-0.08(-4.10%)
Oct 23, 2023
2.110
2.110
1.940
1.950
28,750
-0.07(-3.47%)
Oct 20, 2023
2.400
2.450
2.020
2.020
34,458
-0.28(-12.17%)
Oct 19, 2023
2.240
2.350
2.220
2.300
9,610
+0.08(+3.60%)
Oct 18, 2023
2.380
2.556
2.220
2.220
11,996
-0.16(-6.72%)
Oct 17, 2023
2.480
2.582
2.380
2.380
39,642
-0.07(-2.86%)
Oct 16, 2023
2.460
2.743
2.400
2.450
25,776
+0.01(+0.41%)
Oct 13, 2023
2.380
2.555
2.380
2.440
24,440
+0.06(+2.52%)
Oct 12, 2023
2.580
2.580
2.360
2.380
29,918
-0.22(-8.46%)
Oct 11, 2023
2.650
2.650
2.510
2.600
10,255
+0.04(+1.56%)
Oct 10, 2023
2.670
2.775
2.500
2.560
43,725
-0.06(-2.29%)
Oct 09, 2023
2.760
2.760
2.580
2.620
15,258
-0.17(-6.09%)
Oct 06, 2023
3.000
3.030
2.660
2.790
42,127
-0.12(-4.12%)
Oct 05, 2023
2.990
2.990
2.869
2.910
13,267
+0.00(+0.00%)
Oct 04, 2023
2.630
3.070
2.630
2.910
35,403
+0.28(+10.65%)
Oct 03, 2023
2.930
2.930
2.590
2.630
113,933
-0.22(-7.72%)
Oct 02, 2023
2.900
2.940
2.680
2.850
47,111
+0.04(+1.42%)
Sep 29, 2023
2.580
3.153
2.550
2.810
145,063
-0.35(-11.08%)
Sep 28, 2023
3.600
5.708
2.960
3.160
311,610
+2.88(+1032.62%)
Sep 27, 2023
0.3300
0.3810
0.2340
0.2790
1,691,587
-0.05(-15.48%)
Sep 26, 2023
0.3000
0.3450
0.2995
0.3301
246,418
+0.03(+10.40%)
Sep 25, 2023
0.3600
0.3232
0.2972
0.2990
210,287
-0.04(-10.48%)
Sep 22, 2023
0.3392
0.3556
0.3111
0.3340
79,965
-0.01(-3.19%)
Sep 21, 2023
0.3340
0.3559
0.3300
0.3450
77,282
+0.00(+0.85%)
Sep 20, 2023
0.3349
0.3780
0.3200
0.3421
89,311
+0.02(+7.24%)
Sep 19, 2023
0.3957
0.3957
0.2872
0.3190
201,204
-0.09(-21.79%)
Sep 18, 2023
0.3700
0.4154
0.3470
0.4079
348,365
+0.04(+10.42%)
Sep 15, 2023
0.3400
0.3694
0.3050
0.3694
226,625
+0.03(+9.97%)
Sep 14, 2023
0.2400
0.3500
0.2391
0.3359
632,449
+0.09(+36.27%)
Sep 13, 2023
0.3100
0.3404
0.2457
0.2465
585,628
-0.09(-27.54%)
Sep 12, 2023
0.3700
0.3760
0.3401
0.3402
314,302
-0.02(-6.41%)
Sep 11, 2023
0.4350
0.4507
0.3633
0.3635
727,049
-0.10(-20.98%)
Sep 08, 2023
0.4800
0.4900
0.4520
0.4600
55,745
-0.01(-1.08%)
Sep 07, 2023
0.4610
0.4976
0.4541
0.4650
33,166
+0.02(+3.33%)
Sep 06, 2023
0.4770
0.4860
0.4375
0.4500
97,577
-0.03(-5.66%)
Sep 05, 2023
0.4766
0.4979
0.4766
0.4770
23,994
+0.01(+1.25%)
Sep 01, 2023
0.4900
0.5000
0.4700
0.4711
42,882
-0.02(-3.86%)
Aug 31, 2023
0.5050
0.5098
0.4900
0.4900
19,306
+0.00(+0.86%)
Aug 30, 2023
0.5000
0.5051
0.4796
0.4858
39,169
-0.02(-3.28%)
Aug 29, 2023
0.4840
0.5080
0.4700
0.5023
55,851
+0.01(+2.72%)
Aug 28, 2023
0.5250
0.5250
0.4720
0.4890
25,836
-0.01(-1.11%)
Aug 25, 2023
0.4851
0.5050
0.4600
0.4945
82,866
+0.01(+2.11%)
Aug 24, 2023
0.5000
0.5040
0.4750
0.4843
163,410
-0.03(-5.30%)
Aug 23, 2023
0.5206
0.5479
0.4876
0.5114
116,885
-0.01(-1.77%)
Aug 22, 2023
0.5600
0.5670
0.5001
0.5206
163,086
-0.02(-3.59%)
Aug 21, 2023
0.5400
0.5900
0.5300
0.5400
239,146
+0.02(+2.96%)
Aug 18, 2023
0.4900
0.5441
0.4900
0.5245
54,997
+0.02(+4.17%)
Aug 17, 2023
0.5450
0.5450
0.4900
0.5035
147,935
-0.02(-4.20%)
Aug 16, 2023
0.5450
0.5450
0.5100
0.5256
72,371
-0.01(-1.02%)
Aug 15, 2023
0.5300
0.5493
0.5025
0.5310
89,439
+0.02(+3.91%)
Aug 14, 2023
0.5200
0.5300
0.5100
0.5110
65,657
+0.00(+0.20%)
Aug 11, 2023
0.4975
0.5397
0.4906
0.5100
143,259
+0.01(+2.51%)
Aug 10, 2023
0.4900
0.5000
0.4900
0.4975
39,784
+0.01(+1.53%)
Aug 09, 2023
0.4900
0.5001
0.4900
0.4900
42,040
+0.00(+0.95%)
Aug 08, 2023
0.5400
0.5400
0.4854
0.4854
42,090
-0.01(-2.33%)
Aug 07, 2023
0.5500
0.5525
0.4900
0.4970
151,059
-0.00(-0.60%)
Aug 04, 2023
0.5090
0.5109
0.4803
0.5000
68,979
-0.01(-1.96%)
Aug 03, 2023
0.5101
0.5300
0.5090
0.5100
71,786
-0.01(-1.39%)
Aug 02, 2023
0.5190
0.5280
0.5000
0.5172
60,838
-0.00(-0.50%)
Aug 01, 2023
0.4899
0.5198
0.4750
0.5198
100,771
+0.03(+6.10%)
Jul 31, 2023
0.5000
0.5079
0.4871
0.4899
131,956
+0.00(+0.18%)
Jul 28, 2023
0.4890
0.4900
0.4510
0.4890
172,291
+0.01(+1.88%)
Jul 27, 2023
0.4860
0.5069
0.4400
0.4800
199,746
-0.03(-5.70%)
Jul 26, 2023
0.5000
0.5150
0.4900
0.5090
146,108
+0.01(+1.80%)
Jul 25, 2023
0.5300
0.5300
0.4980
0.5000
72,309
-0.03(-5.48%)
Jul 24, 2023
0.5000
0.5300
0.4952
0.5290
56,271
+0.02(+4.55%)
Jul 21, 2023
0.5290
0.5579
0.5000
0.5060
157,105
-0.03(-5.42%)
Jul 20, 2023
0.5110
0.5570
0.5104
0.5350
124,276
+0.01(+2.53%)
Jul 19, 2023
0.5000
0.5218
0.4951
0.5218
95,496
+0.02(+4.15%)
Jul 18, 2023
0.5190
0.5298
0.4815
0.5010
227,704
+0.00(+0.22%)
Jul 17, 2023
0.5130
0.5300
0.4925
0.4999
144,475
-0.00(-0.71%)
Jul 14, 2023
0.5119
0.5300
0.5002
0.5035
82,259
-0.01(-1.47%)
Jul 13, 2023
0.5088
0.5400
0.4900
0.5110
201,304
+0.01(+2.94%)
Jul 12, 2023
0.5150
0.5400
0.4747
0.4964
355,378
-0.03(-6.34%)
Jul 11, 2023
0.5275
0.5676
0.5215
0.5300
2,283,859
+0.03(+5.49%)
Jul 10, 2023
0.5224
0.5698
0.5011
0.5024
125,347
-0.02(-3.85%)
Jul 07, 2023
0.4025
0.5400
0.4025
0.5225
677,564
+0.12(+28.50%)
Jul 06, 2023
0.4000
0.4260
0.3933
0.4066
156,611
-0.00(-0.59%)
Jul 05, 2023
0.4080
0.4101
0.4000
0.4090
195,678
-0.00(-0.05%)
Jul 03, 2023
0.4400
0.4400
0.4092
0.4092
161,945
-0.02(-4.84%)
Jun 30, 2023
0.4300
0.4400
0.4120
0.4300
356,131
-0.01(-2.27%)
Jun 29, 2023
0.4242
0.4474
0.4110
0.4400
132,628
+0.00(+0.62%)
Jun 28, 2023
0.4846
0.5246
0.4200
0.4373
276,452
-0.05(-9.78%)
Jun 27, 2023
0.4180
0.4860
0.4100
0.4847
163,247
+0.07(+15.68%)
Jun 26, 2023
0.4700
0.4880
0.4000
0.4190
415,485
-0.04(-8.91%)
Jun 23, 2023
0.5000
0.5000
0.4600
0.4600
283,507
-0.04(-8.80%)
Jun 22, 2023
0.5235
0.5250
0.5000
0.5044
101,307
-0.02(-3.04%)
Jun 21, 2023
0.5454
0.5550
0.5000
0.5202
308,787
-0.04(-7.19%)
Jun 20, 2023
0.5605
0.5831
0.5404
0.5605
147,018
+0.00(+0.09%)
Jun 16, 2023
0.5500
0.5740
0.5228
0.5600
103,342
-0.00(-0.76%)
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.