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
Akili, Inc. - Common Stock
(NQ:
AKLI
)
0.4327
-0.0130 (-2.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 15, 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 15, 2024
0.4323
0.4400
0.4201
0.4327
175,912
-0.01(-2.92%)
May 14, 2024
0.4422
0.4481
0.4202
0.4457
330,928
+0.01(+1.67%)
May 13, 2024
0.4400
0.4400
0.4200
0.4384
118,969
+0.01(+2.62%)
May 10, 2024
0.4431
0.4447
0.4200
0.4272
231,279
-0.02(-3.87%)
May 09, 2024
0.4060
0.4489
0.4060
0.4444
759,298
+0.04(+9.46%)
May 08, 2024
0.4200
0.4202
0.4010
0.4060
463,667
-0.00(-0.29%)
May 07, 2024
0.4100
0.4144
0.4020
0.4072
138,770
-0.01(-3.51%)
May 06, 2024
0.4100
0.4220
0.3954
0.4220
542,955
+0.02(+5.08%)
May 03, 2024
0.4000
0.4320
0.4000
0.4016
862,382
-0.01(-1.76%)
May 02, 2024
0.3937
0.4180
0.3765
0.4088
1,406,649
+0.02(+4.15%)
May 01, 2024
0.3920
0.4170
0.3710
0.3925
2,874,072
-0.01(-1.88%)
Apr 30, 2024
0.3850
0.4850
0.3610
0.4000
86,688,000
+0.17(+70.29%)
Apr 29, 2024
0.2350
0.2595
0.2202
0.2349
152,207
-0.01(-4.12%)
Apr 26, 2024
0.2400
0.2600
0.2373
0.2450
51,509
+0.00(+0.62%)
Apr 25, 2024
0.2350
0.2500
0.2310
0.2435
22,803
-0.00(-1.81%)
Apr 24, 2024
0.2509
0.2600
0.2283
0.2480
147,767
+0.01(+3.77%)
Apr 23, 2024
0.2291
0.2500
0.2291
0.2390
74,379
+0.01(+4.32%)
Apr 22, 2024
0.2380
0.2450
0.2210
0.2291
74,379
-0.01(-3.74%)
Apr 19, 2024
0.2375
0.2540
0.2330
0.2380
51,257
+0.01(+2.50%)
Apr 18, 2024
0.2121
0.2499
0.2121
0.2322
202,128
+0.02(+8.91%)
Apr 17, 2024
0.2247
0.2269
0.2100
0.2132
111,127
-0.01(-5.16%)
Apr 16, 2024
0.2251
0.2289
0.2237
0.2248
50,437
-0.00(-1.92%)
Apr 15, 2024
0.2552
0.2552
0.2257
0.2292
92,887
-0.03(-12.82%)
Apr 12, 2024
0.2500
0.2752
0.2500
0.2629
94,412
+0.01(+2.22%)
Apr 11, 2024
0.2590
0.2800
0.2500
0.2572
76,382
+0.01(+4.26%)
Apr 10, 2024
0.2390
0.2543
0.2380
0.2467
27,084
+0.00(+1.27%)
Apr 09, 2024
0.2518
0.2646
0.2320
0.2436
169,641
-0.02(-6.16%)
Apr 08, 2024
0.2550
0.2868
0.2438
0.2596
133,215
+0.01(+5.06%)
Apr 05, 2024
0.2524
0.2560
0.2310
0.2471
88,580
-0.01(-3.06%)
Apr 04, 2024
0.2699
0.2699
0.2520
0.2549
71,272
+0.00(+0.99%)
Apr 03, 2024
0.2700
0.2700
0.2500
0.2524
79,969
-0.01(-2.92%)
Apr 02, 2024
0.2700
0.2786
0.2510
0.2600
117,127
-0.02(-6.71%)
Apr 01, 2024
0.2900
0.3000
0.2711
0.2787
115,988
-0.01(-3.76%)
Mar 28, 2024
0.2929
0.2880
0.2880
0.2896
226,950
-0.00(-0.14%)
Mar 27, 2024
0.3269
0.3280
0.2861
0.2900
626,152
-0.09(-23.88%)
Mar 26, 2024
0.2900
0.4075
0.2850
0.3810
2,024,013
+0.09(+29.64%)
Mar 25, 2024
0.2660
0.3175
0.2604
0.2939
300,789
+0.02(+8.17%)
Mar 22, 2024
0.2840
0.2899
0.2698
0.2717
133,807
-0.02(-6.92%)
Mar 21, 2024
0.2699
0.2999
0.2699
0.2919
252,600
+0.02(+7.20%)
Mar 20, 2024
0.2771
0.2771
0.2561
0.2723
200,336
+0.01(+2.02%)
Mar 19, 2024
0.2600
0.2709
0.2305
0.2669
173,499
+0.01(+5.04%)
Mar 18, 2024
0.2555
0.2701
0.2500
0.2541
154,246
-0.00(-0.35%)
Mar 15, 2024
0.2507
0.2649
0.2400
0.2550
150,355
-0.00(-1.35%)
Mar 14, 2024
0.2900
0.2900
0.2500
0.2585
252,108
-0.03(-8.88%)
Mar 13, 2024
0.2995
0.3099
0.2812
0.2837
262,756
-0.02(-5.87%)
Mar 12, 2024
0.3400
0.3500
0.2854
0.3014
204,677
-0.03(-8.94%)
Mar 11, 2024
0.3500
0.3500
0.3211
0.3310
319,060
-0.01(-2.65%)
Mar 08, 2024
0.3280
0.3482
0.3230
0.3400
198,377
+0.02(+7.59%)
Mar 07, 2024
0.3400
0.3458
0.3150
0.3160
218,900
-0.02(-5.22%)
Mar 06, 2024
0.3204
0.3411
0.3200
0.3334
198,278
+0.02(+4.94%)
Mar 05, 2024
0.3300
0.3400
0.2810
0.3177
525,570
-0.02(-6.56%)
Mar 04, 2024
0.3300
0.3660
0.3200
0.3400
572,720
-0.01(-2.86%)
Mar 01, 2024
0.3600
0.3699
0.3221
0.3500
846,900
-0.03(-8.71%)
Feb 29, 2024
0.4051
0.4110
0.3800
0.3834
1,058,492
-0.03(-7.81%)
Feb 28, 2024
0.4300
0.4399
0.3780
0.4159
2,230,858
-0.05(-10.56%)
Feb 27, 2024
0.4349
0.4900
0.3800
0.4650
6,471,777
+0.01(+2.81%)
Feb 26, 2024
0.6495
0.7384
0.4371
0.4523
128,102,168
+0.23(+104.11%)
Feb 23, 2024
0.2251
0.2321
0.1912
0.2216
347,165
-0.00(-0.05%)
Feb 22, 2024
0.2300
0.2450
0.2150
0.2217
214,300
+0.00(+2.17%)
Feb 21, 2024
0.2500
0.2490
0.2100
0.2170
161,466
-0.03(-10.59%)
Feb 20, 2024
0.2448
0.2500
0.2211
0.2427
127,302
+0.00(+1.13%)
Feb 16, 2024
0.2300
0.2490
0.2100
0.2400
186,075
+0.01(+4.80%)
Feb 15, 2024
0.2300
0.2300
0.2088
0.2290
99,450
+0.01(+2.23%)
Feb 14, 2024
0.2258
0.2400
0.2175
0.2240
404,106
-0.01(-4.76%)
Feb 13, 2024
0.2388
0.2497
0.2200
0.2352
47,869
+0.00(+0.68%)
Feb 12, 2024
0.2400
0.2521
0.2200
0.2336
276,781
-0.01(-2.26%)
Feb 09, 2024
0.2400
0.2500
0.2281
0.2390
116,645
-0.00(-0.33%)
Feb 08, 2024
0.2400
0.2400
0.2394
0.2398
15,189
-0.00(-0.08%)
Feb 07, 2024
0.2400
0.2400
0.2355
0.2400
29,806
+0.00(+0.00%)
Feb 06, 2024
0.2293
0.2400
0.2230
0.2400
24,487
+0.00(+1.69%)
Feb 05, 2024
0.2600
0.2610
0.2070
0.2360
165,585
-0.02(-8.53%)
Feb 02, 2024
0.2428
0.2609
0.2420
0.2580
69,862
+0.01(+3.20%)
Feb 01, 2024
0.2460
0.2639
0.2426
0.2500
36,510
-0.00(-0.44%)
Jan 31, 2024
0.2700
0.2759
0.2499
0.2511
63,736
-0.02(-7.95%)
Jan 30, 2024
0.2690
0.2790
0.2612
0.2728
83,959
+0.00(+0.29%)
Jan 29, 2024
0.2700
0.2800
0.2573
0.2720
196,060
-0.00(-1.56%)
Jan 26, 2024
0.2600
0.3198
0.2501
0.2763
716,885
+0.02(+8.31%)
Jan 25, 2024
0.2800
0.2800
0.2550
0.2551
33,140
-0.02(-8.89%)
Jan 24, 2024
0.3000
0.3000
0.2761
0.2800
196,744
-0.02(-6.67%)
Jan 23, 2024
0.3000
0.3112
0.2901
0.3000
50,476
-0.00(-1.28%)
Jan 22, 2024
0.3100
0.3200
0.2890
0.3039
42,943
-0.02(-5.68%)
Jan 19, 2024
0.3425
0.3650
0.2904
0.3222
155,365
-0.02(-6.61%)
Jan 18, 2024
0.3330
0.3700
0.3330
0.3450
80,751
+0.01(+3.60%)
Jan 17, 2024
0.3600
0.3600
0.3330
0.3330
39,476
-0.03(-7.88%)
Jan 16, 2024
0.3800
0.3800
0.3500
0.3615
51,700
-0.03(-8.71%)
Jan 12, 2024
0.4099
0.4147
0.3330
0.3960
124,830
-0.01(-2.29%)
Jan 11, 2024
0.4100
0.4100
0.4001
0.4053
3,293
-0.00(-0.54%)
Jan 10, 2024
0.4100
0.4100
0.4001
0.4075
4,025
-0.00(-0.63%)
Jan 09, 2024
0.4100
0.4195
0.3962
0.4101
26,874
+0.00(+0.47%)
Jan 08, 2024
0.4400
0.4435
0.3937
0.4082
55,073
-0.05(-10.72%)
Jan 05, 2024
0.4677
0.4800
0.4500
0.4572
16,839
-0.02(-4.75%)
Jan 04, 2024
0.4840
0.4848
0.4504
0.4800
19,368
+0.00(+0.21%)
Jan 03, 2024
0.4800
0.4900
0.4650
0.4790
11,603
+0.00(+0.27%)
Jan 02, 2024
0.4899
0.4910
0.4777
0.4777
27,124
-0.01(-1.93%)
Dec 29, 2023
0.4600
0.4950
0.4504
0.4871
33,003
+0.01(+2.10%)
Dec 28, 2023
0.4800
0.4850
0.4700
0.4771
46,081
-0.02(-3.62%)
Dec 27, 2023
0.5100
0.5100
0.4633
0.4950
91,167
-0.02(-2.94%)
Dec 26, 2023
0.5602
0.5602
0.4924
0.5100
42,668
+0.00(+0.59%)
Dec 22, 2023
0.4800
0.5280
0.4633
0.5070
34,046
+0.02(+4.69%)
Dec 21, 2023
0.4900
0.4900
0.4621
0.4843
51,837
-0.01(-1.59%)
Dec 20, 2023
0.4300
0.5400
0.4210
0.4921
374,540
+0.04(+8.51%)
Dec 19, 2023
0.4993
0.5200
0.4237
0.4535
321,485
-0.03(-6.46%)
Dec 18, 2023
0.5000
0.5290
0.4200
0.4848
2,689,835
+0.07(+16.23%)
Dec 15, 2023
0.4500
0.4500
0.4060
0.4171
31,450
+0.01(+2.73%)
Dec 14, 2023
0.3880
0.4600
0.3880
0.4060
239,730
+0.01(+3.57%)
Dec 13, 2023
0.4284
0.4284
0.3835
0.3920
30,918
-0.01(-2.20%)
Dec 12, 2023
0.4200
0.4200
0.3792
0.4008
18,591
+0.01(+3.19%)
Dec 11, 2023
0.4305
0.4305
0.3700
0.3884
21,028
-0.02(-5.27%)
Dec 08, 2023
0.4200
0.4200
0.3841
0.4100
24,832
+0.01(+2.50%)
Dec 07, 2023
0.4269
0.4301
0.2800
0.4000
1,394,729
-0.04(-9.93%)
Dec 06, 2023
0.4552
0.4899
0.4188
0.4441
21,590
-0.03(-5.63%)
Dec 05, 2023
0.4800
0.5000
0.4706
0.4706
10,963
-0.01(-1.13%)
Dec 04, 2023
0.5100
0.5100
0.4747
0.4760
18,411
-0.01(-2.86%)
Dec 01, 2023
0.4600
0.5000
0.4600
0.4900
11,243
-0.01(-1.41%)
Nov 30, 2023
0.4808
0.4995
0.4808
0.4970
1,896
+0.02(+3.37%)
Nov 29, 2023
0.4630
0.5000
0.4630
0.4808
6,354
+0.01(+2.30%)
Nov 28, 2023
0.5000
0.5000
0.4700
0.4700
9,808
-0.01(-2.08%)
Nov 27, 2023
0.4700
0.5100
0.4700
0.4800
21,509
-0.02(-4.00%)
Nov 24, 2023
0.5000
0.5090
0.4830
0.5000
4,920
+0.00(+0.50%)
Nov 22, 2023
0.4996
0.5037
0.4960
0.4975
13,122
-0.00(-0.48%)
Nov 21, 2023
0.4999
0.5100
0.4900
0.4999
62,751
+0.01(+2.63%)
Nov 20, 2023
0.4300
0.4871
0.4300
0.4871
27,714
+0.04(+7.84%)
Nov 17, 2023
0.4000
0.4517
0.4000
0.4517
38,033
-0.00(-0.96%)
Nov 16, 2023
0.4214
0.4561
0.4201
0.4561
27,912
+0.02(+4.97%)
Nov 15, 2023
0.4260
0.4500
0.4100
0.4345
26,995
+0.02(+4.70%)
Nov 14, 2023
0.4100
0.4467
0.3900
0.4150
53,310
-0.03(-7.57%)
Nov 13, 2023
0.4500
0.4500
0.4151
0.4490
22,862
+0.02(+4.42%)
Nov 10, 2023
0.4600
0.4600
0.4056
0.4300
40,711
-0.03(-6.52%)
Nov 09, 2023
0.4300
0.4721
0.4279
0.4600
27,122
+0.00(+0.00%)
Nov 08, 2023
0.4495
0.4600
0.4300
0.4600
35,346
+0.01(+1.68%)
Nov 07, 2023
0.4301
0.4599
0.4200
0.4524
33,924
+0.03(+6.70%)
Nov 06, 2023
0.4266
0.4500
0.3908
0.4240
349,390
-0.01(-1.40%)
Nov 03, 2023
0.3700
0.4500
0.3600
0.4300
149,718
+0.04(+9.72%)
Nov 02, 2023
0.3800
0.4071
0.3300
0.3919
18,384
+0.02(+5.24%)
Nov 01, 2023
0.3600
0.3754
0.3300
0.3724
23,159
+0.02(+4.58%)
Oct 31, 2023
0.3815
0.3900
0.3414
0.3561
17,276
-0.03(-6.66%)
Oct 30, 2023
0.4515
0.4515
0.3700
0.3815
43,591
-0.03(-8.09%)
Oct 27, 2023
0.4549
0.4549
0.4107
0.4151
29,243
-0.04(-8.75%)
Oct 26, 2023
0.4510
0.4700
0.4369
0.4549
12,272
-0.04(-7.31%)
Oct 25, 2023
0.4700
0.4960
0.4700
0.4908
20,047
-0.01(-1.05%)
Oct 24, 2023
0.4810
0.5059
0.4680
0.4960
6,960
+0.02(+3.12%)
Oct 23, 2023
0.5056
0.5056
0.4610
0.4810
19,800
+0.01(+2.78%)
Oct 20, 2023
0.4693
0.4995
0.4600
0.4680
3,746
+0.00(+0.00%)
Oct 19, 2023
0.5050
0.5050
0.4680
0.4680
8,889
-0.04(-8.24%)
Oct 18, 2023
0.4999
0.5100
0.4691
0.5100
15,709
+0.02(+4.06%)
Oct 17, 2023
0.4596
0.5144
0.4596
0.4901
22,894
+0.01(+2.38%)
Oct 16, 2023
0.5000
0.5020
0.4701
0.4787
42,013
+0.01(+1.85%)
Oct 13, 2023
0.5300
0.5300
0.4700
0.4700
11,125
-0.00(-0.99%)
Oct 12, 2023
0.4800
0.4849
0.4700
0.4747
13,020
-0.02(-3.24%)
Oct 11, 2023
0.5200
0.5200
0.4837
0.4906
11,394
+0.02(+4.38%)
Oct 10, 2023
0.5271
0.5271
0.4700
0.4700
30,349
-0.04(-7.24%)
Oct 09, 2023
0.4897
0.5086
0.4813
0.5067
13,876
-0.00(-0.67%)
Oct 06, 2023
0.4800
0.5271
0.4800
0.5101
11,183
+0.01(+2.02%)
Oct 05, 2023
0.5000
0.5500
0.5000
0.5000
43,846
+0.00(+0.20%)
Oct 04, 2023
0.4600
0.5600
0.4581
0.4990
21,550
-0.01(-2.16%)
Oct 03, 2023
0.5100
0.5600
0.4800
0.5100
35,938
-0.01(-1.92%)
Oct 02, 2023
0.5400
0.5400
0.5148
0.5200
31,629
-0.03(-5.27%)
Sep 29, 2023
0.5430
0.5600
0.5330
0.5489
16,565
-0.00(-0.27%)
Sep 28, 2023
0.5400
0.5800
0.5400
0.5504
16,989
+0.00(+0.07%)
Sep 27, 2023
0.5671
0.5800
0.5371
0.5500
18,331
+0.01(+1.83%)
Sep 26, 2023
0.5763
0.6500
0.4500
0.5401
85,123
-0.05(-9.18%)
Sep 25, 2023
0.5744
0.6000
0.5502
0.5947
34,325
+0.04(+8.15%)
Sep 22, 2023
0.5500
0.6100
0.5350
0.5499
53,210
+0.00(+0.75%)
Sep 21, 2023
0.6403
0.6489
0.5252
0.5458
87,556
-0.10(-16.06%)
Sep 20, 2023
0.6650
0.7499
0.6502
0.6502
39,378
-0.09(-12.14%)
Sep 19, 2023
0.7899
0.7899
0.6660
0.7400
49,370
+0.08(+12.12%)
Sep 18, 2023
0.7300
0.7750
0.6600
0.6600
104,064
+0.00(+0.06%)
Sep 15, 2023
0.9500
0.9900
0.6121
0.6596
457,355
-0.27(-28.66%)
Sep 14, 2023
0.8910
0.9300
0.8700
0.9246
47,570
+0.02(+2.62%)
Sep 13, 2023
0.8900
1.020
0.8601
0.9010
116,757
+0.01(+0.95%)
Sep 12, 2023
0.9451
0.9825
0.8521
0.8925
63,175
-0.07(-7.03%)
Sep 11, 2023
1.060
1.060
0.9389
0.9600
75,713
-0.11(-10.28%)
Sep 08, 2023
1.040
1.080
1.000
1.070
17,764
+0.05(+4.90%)
Sep 07, 2023
1.000
1.050
0.9991
1.020
12,472
-0.01(-0.97%)
Sep 06, 2023
1.030
1.070
0.9948
1.030
19,860
-0.02(-1.90%)
Sep 05, 2023
1.030
1.070
1.000
1.050
21,826
+0.06(+6.06%)
Sep 01, 2023
1.040
1.040
0.9900
0.9900
17,280
+0.01(+1.00%)
Aug 31, 2023
0.9600
1.080
0.9600
0.9802
25,742
+0.00(+0.02%)
Aug 30, 2023
1.000
1.010
0.9700
0.9800
5,272
-0.01(-1.01%)
Aug 29, 2023
0.9700
1.020
0.9600
0.9900
13,970
+0.05(+5.14%)
Aug 28, 2023
0.9100
0.9600
0.9091
0.9416
11,562
-0.01(-0.88%)
Aug 25, 2023
0.9500
0.9500
0.9000
0.9500
9,770
+0.00(+0.38%)
Aug 24, 2023
0.9100
0.9699
0.8711
0.9464
15,205
-0.00(-0.38%)
Aug 23, 2023
0.9100
0.9500
0.9000
0.9500
21,517
+0.00(+0.00%)
Aug 22, 2023
0.9500
0.9500
0.8885
0.9500
15,203
+0.00(+0.00%)
Aug 21, 2023
0.9470
0.9500
0.9019
0.9500
18,499
+0.00(+0.32%)
Aug 18, 2023
0.9767
0.9767
0.9095
0.9470
46,102
-0.05(-4.73%)
Aug 17, 2023
0.9901
1.000
0.9582
0.9940
27,615
-0.02(-1.58%)
Aug 16, 2023
1.040
1.040
0.9810
1.010
15,636
-0.04(-3.81%)
Aug 15, 2023
1.070
1.070
0.9588
1.050
80,327
-0.01(-0.94%)
Aug 14, 2023
1.050
1.090
1.050
1.060
30,017
-0.02(-1.85%)
Aug 11, 2023
1.080
1.120
1.050
1.080
50,922
-0.03(-2.70%)
Aug 10, 2023
1.110
1.110
1.050
1.110
34,669
+0.01(+0.91%)
Aug 09, 2023
1.130
1.130
1.084
1.100
14,015
-0.02(-1.79%)
Aug 08, 2023
1.170
1.170
1.050
1.120
46,622
+0.05(+4.67%)
Aug 07, 2023
1.160
1.170
1.069
1.070
46,786
-0.07(-6.14%)
Aug 04, 2023
1.120
1.180
1.120
1.140
21,198
+0.01(+0.88%)
Aug 03, 2023
1.210
1.210
1.120
1.130
67,233
-0.08(-6.61%)
Aug 02, 2023
1.210
1.210
1.180
1.210
16,853
+0.00(+0.00%)
Aug 01, 2023
1.210
1.210
1.180
1.210
16,006
+0.02(+1.68%)
Jul 31, 2023
1.210
1.250
1.170
1.190
40,439
-0.01(-0.83%)
Jul 28, 2023
1.165
1.200
1.161
1.200
12,192
+0.04(+3.45%)
Jul 27, 2023
1.180
1.220
1.150
1.160
25,540
-0.04(-3.33%)
Jul 26, 2023
1.170
1.200
1.170
1.200
13,913
+0.02(+1.69%)
Jul 25, 2023
1.180
1.220
1.150
1.180
38,376
+0.00(+0.00%)
Jul 24, 2023
1.160
1.200
1.150
1.180
44,268
+0.01(+0.85%)
Jul 21, 2023
1.090
1.200
1.090
1.170
44,830
+0.07(+6.36%)
Jul 20, 2023
1.110
1.150
1.090
1.100
13,603
-0.03(-2.65%)
Jul 19, 2023
1.170
1.170
1.120
1.130
23,503
-0.03(-2.59%)
Jul 18, 2023
1.090
1.180
1.090
1.160
41,039
+0.07(+6.42%)
Jul 17, 2023
1.130
1.130
1.070
1.090
23,885
-0.01(-0.91%)
Jul 14, 2023
1.200
1.200
1.070
1.100
139,295
-0.09(-7.56%)
Jul 13, 2023
1.200
1.220
1.170
1.190
61,035
+0.02(+1.71%)
Jul 12, 2023
1.210
1.210
1.160
1.170
24,144
+0.00(+0.00%)
Jul 11, 2023
1.160
1.210
1.160
1.170
32,539
-0.01(-0.85%)
Jul 10, 2023
1.170
1.220
1.160
1.180
22,358
-0.01(-0.84%)
Jul 07, 2023
1.180
1.220
1.140
1.190
30,064
+0.03(+2.59%)
Jul 06, 2023
1.150
1.204
1.150
1.160
17,252
-0.01(-0.85%)
Jul 05, 2023
1.130
1.220
1.130
1.170
67,844
+0.01(+0.86%)
Jul 03, 2023
1.100
1.160
1.100
1.160
23,108
+0.05(+4.50%)
Jun 30, 2023
1.170
1.170
1.110
1.110
17,328
-0.04(-3.48%)
Jun 29, 2023
1.130
1.160
1.110
1.150
32,133
+0.01(+0.88%)
Jun 28, 2023
1.140
1.170
1.130
1.140
26,543
-0.02(-1.72%)
Jun 27, 2023
1.140
1.179
1.120
1.160
36,295
+0.01(+0.87%)
Jun 26, 2023
1.160
1.160
1.120
1.150
45,343
-0.04(-3.36%)
Jun 23, 2023
1.160
1.210
1.110
1.190
188,458
+0.06(+5.31%)
Jun 22, 2023
1.160
1.220
1.120
1.130
87,658
-0.02(-1.74%)
Jun 21, 2023
1.280
1.320
1.150
1.150
100,294
-0.06(-4.96%)
Jun 20, 2023
1.400
1.400
1.210
1.210
119,771
-0.18(-12.95%)
Jun 16, 2023
1.290
1.390
1.260
1.390
236,438
+0.11(+8.59%)
Jun 15, 2023
1.330
1.350
1.280
1.280
59,988
-0.03(-2.29%)
Jun 14, 2023
1.390
1.400
1.290
1.310
100,644
-0.02(-1.50%)
Jun 13, 2023
1.280
1.392
1.270
1.330
127,309
+0.07(+5.56%)
Jun 12, 2023
1.360
1.400
1.210
1.260
435,624
-0.16(-11.27%)
Jun 09, 2023
1.320
1.670
1.230
1.420
7,238,846
+0.27(+23.48%)
Jun 08, 2023
1.210
1.220
1.150
1.150
31,293
-0.05(-4.17%)
Jun 07, 2023
1.220
1.250
1.190
1.200
17,157
-0.04(-3.23%)
Jun 06, 2023
1.200
1.280
1.170
1.240
15,710
+0.03(+2.48%)
Jun 05, 2023
1.250
1.250
1.180
1.210
27,231
+0.04(+3.42%)
Jun 02, 2023
1.160
1.210
1.160
1.170
12,116
-0.01(-0.85%)
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.