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
Ensysce Biosciences Inc
(NQ:
ENSC
)
0.5359
-0.0140 (-2.55%)
Streaming Delayed Price
Updated: 3:42 PM EDT, Jun 12, 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 (%)
Jun 12, 2024
0.5300
0.5500
0.5200
0.5359
53,224
-0.01(-2.55%)
Jun 11, 2024
0.5303
0.5568
0.4800
0.5499
90,031
-0.02(-3.36%)
Jun 10, 2024
0.5500
0.5700
0.5228
0.5690
134,866
+0.02(+4.31%)
Jun 07, 2024
0.5500
0.5773
0.5225
0.5455
93,270
-0.00(-0.22%)
Jun 06, 2024
0.5400
0.5600
0.5325
0.5467
351,407
-0.01(-2.20%)
Jun 05, 2024
0.5600
0.5600
0.5236
0.5590
172,366
-0.01(-2.20%)
Jun 04, 2024
0.5900
0.5999
0.5501
0.5716
62,614
-0.02(-3.45%)
Jun 03, 2024
0.5700
0.6000
0.5700
0.5920
25,696
+0.02(+2.96%)
May 31, 2024
0.5620
0.6000
0.5600
0.5750
32,712
-0.01(-1.71%)
May 30, 2024
0.6050
0.6050
0.5589
0.5850
218,568
-0.02(-2.50%)
May 29, 2024
0.5900
0.6100
0.5500
0.6000
107,047
+0.03(+4.35%)
May 28, 2024
0.5800
0.5957
0.5620
0.5750
58,371
+0.01(+0.88%)
May 24, 2024
0.6000
0.6100
0.5300
0.5700
111,371
-0.02(-3.19%)
May 23, 2024
0.6170
0.6468
0.5601
0.5888
232,203
-0.05(-7.54%)
May 22, 2024
0.6896
0.6900
0.6300
0.6368
107,448
-0.04(-6.35%)
May 21, 2024
0.7200
0.7477
0.6660
0.6800
159,217
-0.06(-7.98%)
May 20, 2024
0.6300
0.7500
0.6200
0.7390
790,815
+0.11(+18.43%)
May 17, 2024
0.6300
0.6499
0.6158
0.6240
132,059
-0.01(-0.95%)
May 16, 2024
0.6100
0.6500
0.5800
0.6300
240,407
+0.02(+2.92%)
May 15, 2024
0.5400
0.6191
0.5400
0.6121
548,609
+0.06(+10.19%)
May 14, 2024
0.5900
0.6000
0.5300
0.5555
352,101
-0.03(-5.04%)
May 13, 2024
0.5500
0.5900
0.5500
0.5850
341,375
+0.06(+11.64%)
May 10, 2024
0.5600
0.5600
0.5120
0.5240
83,831
-0.02(-3.23%)
May 09, 2024
0.5600
0.5779
0.5415
0.5415
61,279
-0.02(-3.49%)
May 08, 2024
0.5700
0.5950
0.5500
0.5611
97,830
-0.01(-2.04%)
May 07, 2024
0.5900
0.5950
0.5560
0.5728
82,925
+0.01(+1.20%)
May 06, 2024
0.5900
0.5999
0.5501
0.5660
68,118
+0.00(+0.89%)
May 03, 2024
0.6000
0.6050
0.5400
0.5610
155,192
-0.01(-1.41%)
May 02, 2024
0.6088
0.6088
0.5350
0.5690
99,478
-0.04(-6.41%)
May 01, 2024
0.5916
0.6096
0.5600
0.6080
60,231
+0.02(+2.77%)
Apr 30, 2024
0.6000
0.6299
0.5753
0.5916
39,869
-0.00(-0.24%)
Apr 29, 2024
0.6000
0.6150
0.5700
0.5930
70,774
+0.01(+1.51%)
Apr 26, 2024
0.5900
0.6250
0.5501
0.5842
176,560
+0.04(+6.86%)
Apr 25, 2024
0.5596
0.5750
0.5426
0.5467
59,748
-0.01(-2.13%)
Apr 24, 2024
0.5596
0.5698
0.5450
0.5586
42,999
+0.00(+0.05%)
Apr 23, 2024
0.5500
0.5680
0.5410
0.5583
43,903
+0.02(+3.20%)
Apr 22, 2024
0.5900
0.5900
0.5406
0.5410
53,558
-0.03(-5.25%)
Apr 19, 2024
0.6075
0.6075
0.5300
0.5710
187,232
-0.01(-1.59%)
Apr 18, 2024
0.6600
0.6626
0.5800
0.5802
91,239
-0.05(-7.88%)
Apr 17, 2024
0.6800
0.6890
0.6003
0.6298
115,033
-0.02(-2.46%)
Apr 16, 2024
0.6666
0.6698
0.6310
0.6457
65,387
-0.03(-4.97%)
Apr 15, 2024
0.7400
0.7400
0.6270
0.6795
249,807
-0.07(-8.79%)
Apr 12, 2024
0.7500
0.7592
0.7400
0.7450
42,886
-0.01(-1.17%)
Apr 11, 2024
0.7700
0.7700
0.7410
0.7538
116,364
-0.03(-3.64%)
Apr 10, 2024
0.7850
0.7955
0.7600
0.7823
82,912
+0.00(+0.29%)
Apr 09, 2024
0.8000
0.7983
0.7521
0.7800
68,398
+0.00(+0.00%)
Apr 08, 2024
0.8100
0.8190
0.7520
0.7800
106,267
-0.03(-3.11%)
Apr 05, 2024
0.8133
0.8364
0.8027
0.8050
79,814
-0.04(-4.51%)
Apr 04, 2024
0.8100
0.8668
0.8026
0.8430
223,188
+0.04(+5.03%)
Apr 03, 2024
0.7900
0.8150
0.7802
0.8026
65,803
-0.01(-0.91%)
Apr 02, 2024
0.8090
0.8227
0.7801
0.8100
98,079
+0.03(+3.85%)
Apr 01, 2024
0.7800
0.8000
0.7603
0.7800
56,757
-0.01(-1.29%)
Mar 28, 2024
0.8093
0.8130
0.7510
0.7902
125,780
-0.01(-1.23%)
Mar 27, 2024
0.8100
0.8196
0.8000
0.8000
104,135
-0.02(-2.32%)
Mar 26, 2024
0.7900
0.8240
0.7860
0.8190
101,298
+0.02(+2.57%)
Mar 25, 2024
0.8193
0.8240
0.7800
0.7985
121,497
-0.00(-0.06%)
Mar 22, 2024
0.8000
0.8199
0.7800
0.7990
65,723
+0.02(+2.30%)
Mar 21, 2024
0.8300
0.8300
0.7810
0.7810
105,208
-0.02(-2.98%)
Mar 20, 2024
0.8300
0.8301
0.8000
0.8050
86,920
-0.03(-3.02%)
Mar 19, 2024
0.8290
0.8440
0.8100
0.8301
84,085
+0.02(+2.48%)
Mar 18, 2024
0.8500
0.8500
0.8100
0.8100
171,546
+0.02(+2.07%)
Mar 15, 2024
0.7500
0.8100
0.7400
0.7936
234,098
+0.04(+5.81%)
Mar 14, 2024
0.7300
0.7665
0.7210
0.7500
63,299
+0.00(+0.00%)
Mar 13, 2024
0.7400
0.7800
0.7300
0.7500
76,781
+0.02(+2.32%)
Mar 12, 2024
0.7670
0.7670
0.7300
0.7330
196,582
-0.03(-4.45%)
Mar 11, 2024
0.7700
0.7852
0.7307
0.7671
195,891
-0.02(-2.31%)
Mar 08, 2024
0.7800
0.8100
0.7600
0.7852
159,427
-0.00(-0.10%)
Mar 07, 2024
0.7729
0.8100
0.7523
0.7860
116,695
-0.01(-1.16%)
Mar 06, 2024
0.7900
0.8249
0.7805
0.7952
153,524
-0.01(-1.09%)
Mar 05, 2024
0.7900
0.8330
0.7800
0.8040
371,317
+0.06(+7.83%)
Mar 04, 2024
0.9360
0.9360
0.7250
0.7456
915,547
-0.18(-19.14%)
Mar 01, 2024
0.9300
0.9500
0.9109
0.9221
197,499
-0.01(-1.10%)
Feb 29, 2024
0.9158
0.9449
0.9010
0.9324
255,852
+0.02(+1.79%)
Feb 28, 2024
0.8900
0.9400
0.8586
0.9160
222,641
+0.04(+4.09%)
Feb 27, 2024
0.9000
0.8999
0.8710
0.8800
196,789
-0.00(-0.11%)
Feb 26, 2024
0.9000
0.9100
0.8710
0.8810
110,613
-0.01(-1.01%)
Feb 23, 2024
0.8800
0.9186
0.8439
0.8900
147,338
-0.01(-0.56%)
Feb 22, 2024
0.9001
0.9350
0.8700
0.8950
267,470
-0.04(-3.76%)
Feb 21, 2024
0.9600
0.9840
0.8894
0.9300
1,031,053
-0.02(-2.08%)
Feb 20, 2024
0.9200
0.9900
0.9100
0.9498
301,183
+0.02(+2.23%)
Feb 16, 2024
0.9100
0.9292
0.8805
0.9291
180,115
+0.04(+4.39%)
Feb 15, 2024
0.9000
0.9500
0.8800
0.8900
294,564
-0.01(-1.11%)
Feb 14, 2024
0.8600
0.9300
0.8600
0.9000
473,126
+0.04(+4.65%)
Feb 13, 2024
1.100
1.130
0.8500
0.8600
1,272,863
-0.28(-24.56%)
Feb 12, 2024
1.070
1.150
1.070
1.140
182,288
+0.08(+7.55%)
Feb 09, 2024
1.140
1.175
1.050
1.060
347,345
-0.12(-10.17%)
Feb 08, 2024
1.200
1.230
1.125
1.180
357,270
-0.08(-6.35%)
Feb 07, 2024
1.390
1.400
1.212
1.260
613,705
-0.15(-10.64%)
Feb 06, 2024
1.470
1.498
1.400
1.410
379,651
-0.09(-6.00%)
Feb 05, 2024
1.500
1.560
1.450
1.500
395,262
-0.04(-2.60%)
Feb 02, 2024
1.420
1.560
1.420
1.540
728,589
+0.06(+4.05%)
Feb 01, 2024
1.560
1.570
1.380
1.480
1,143,214
-0.14(-8.64%)
Jan 31, 2024
1.865
1.950
1.480
1.620
18,135,640
+0.18(+12.50%)
Jan 30, 2024
1.630
1.659
1.420
1.440
739,852
-0.19(-11.66%)
Jan 29, 2024
1.570
1.830
1.560
1.630
1,455,571
+0.06(+3.82%)
Jan 26, 2024
1.590
1.690
1.510
1.570
1,433,902
+0.07(+4.67%)
Jan 25, 2024
1.480
1.650
1.396
1.500
2,756,442
+0.17(+12.78%)
Jan 24, 2024
1.570
2.060
1.305
1.330
12,562,333
-0.06(-4.32%)
Jan 23, 2024
1.490
1.910
1.370
1.390
41,383,588
+0.25(+21.93%)
Jan 22, 2024
1.120
1.270
1.100
1.140
39,910
+0.00(+0.00%)
Jan 19, 2024
1.170
1.170
1.130
1.140
31,867
-0.05(-4.20%)
Jan 18, 2024
1.140
1.200
1.140
1.190
47,167
+0.04(+3.48%)
Jan 17, 2024
1.170
1.296
1.110
1.150
120,024
+0.02(+1.77%)
Jan 16, 2024
1.370
1.390
1.040
1.130
220,636
-0.24(-17.52%)
Jan 12, 2024
1.320
1.420
1.308
1.370
150,340
-0.04(-2.84%)
Jan 11, 2024
1.270
1.440
1.270
1.410
257,400
+0.10(+8.05%)
Jan 10, 2024
1.360
1.360
1.257
1.305
176,230
-0.03(-1.88%)
Jan 09, 2024
1.130
1.410
1.130
1.330
998,731
+0.21(+18.75%)
Jan 08, 2024
1.170
1.170
1.061
1.120
14,542
+0.03(+2.39%)
Jan 05, 2024
1.150
1.150
1.040
1.094
22,312
-0.06(-4.88%)
Jan 04, 2024
1.140
1.170
1.060
1.150
26,862
+0.04(+3.60%)
Jan 03, 2024
1.120
1.140
1.068
1.110
37,515
+0.00(+0.00%)
Jan 02, 2024
1.021
1.160
1.021
1.110
68,576
+0.05(+4.72%)
Dec 29, 2023
1.040
1.060
1.020
1.060
65,296
+0.03(+2.91%)
Dec 28, 2023
1.040
1.050
1.010
1.030
25,049
-0.01(-0.96%)
Dec 27, 2023
1.070
1.078
1.010
1.040
51,834
-0.02(-1.89%)
Dec 26, 2023
1.030
1.080
1.020
1.060
33,011
+0.02(+1.92%)
Dec 22, 2023
1.040
1.100
1.030
1.040
56,791
-0.02(-1.89%)
Dec 21, 2023
1.110
1.110
1.030
1.060
55,295
-0.05(-4.50%)
Dec 20, 2023
1.080
1.140
1.020
1.110
67,436
+0.00(+0.00%)
Dec 19, 2023
1.200
1.200
1.100
1.110
70,775
-0.09(-7.50%)
Dec 18, 2023
1.140
1.240
1.049
1.200
123,175
+0.09(+8.11%)
Dec 15, 2023
1.020
1.130
0.8585
1.110
269,006
+0.08(+7.77%)
Dec 14, 2023
1.240
1.280
1.000
1.030
2,355,883
-0.06(-5.50%)
Dec 13, 2023
1.110
1.110
1.050
1.090
18,878
+0.01(+0.93%)
Dec 12, 2023
1.090
1.166
1.050
1.080
28,888
-0.01(-0.92%)
Dec 11, 2023
1.090
1.090
1.030
1.090
21,459
+0.00(+0.00%)
Dec 08, 2023
0.9900
1.140
0.9900
1.090
70,462
+0.11(+10.85%)
Dec 07, 2023
0.9798
1.000
0.9650
0.9833
22,519
+0.00(+0.48%)
Dec 06, 2023
0.9900
0.9990
0.9320
0.9786
40,501
+0.03(+3.56%)
Dec 05, 2023
0.9248
0.9700
0.9100
0.9450
42,457
-0.01(-1.10%)
Dec 04, 2023
0.8800
0.9555
0.8776
0.9555
84,814
+0.04(+4.88%)
Dec 01, 2023
1.140
1.170
0.8500
0.9110
382,702
-0.23(-20.09%)
Nov 30, 2023
0.7900
1.490
0.7900
1.140
4,080,092
+0.33(+40.05%)
Nov 29, 2023
0.8000
0.8140
0.7650
0.8140
87,468
-0.01(-0.61%)
Nov 28, 2023
0.9121
0.9156
0.7701
0.8190
334,573
-0.02(-2.62%)
Nov 27, 2023
0.8800
0.8800
0.8319
0.8410
16,955
-0.04(-4.43%)
Nov 24, 2023
0.8410
0.8905
0.8390
0.8800
40,711
+0.01(+0.92%)
Nov 22, 2023
0.8300
0.8720
0.8200
0.8720
24,943
+0.01(+1.40%)
Nov 21, 2023
0.8600
0.8800
0.8300
0.8600
59,357
-0.04(-4.43%)
Nov 20, 2023
0.9000
0.9200
0.8600
0.8999
34,656
-0.01(-0.56%)
Nov 17, 2023
0.9118
0.9400
0.9050
0.9050
40,581
-0.03(-3.72%)
Nov 16, 2023
0.9500
0.9898
0.9012
0.9400
341,719
+0.06(+6.56%)
Nov 15, 2023
0.8600
0.9000
0.8310
0.8821
20,326
+0.03(+3.15%)
Nov 14, 2023
0.8100
0.8952
0.8002
0.8552
20,690
+0.02(+2.60%)
Nov 13, 2023
0.8500
0.8600
0.8201
0.8335
19,633
+0.03(+4.19%)
Nov 10, 2023
0.8500
0.8540
0.8000
0.8000
49,179
-0.05(-5.89%)
Nov 09, 2023
0.8827
0.9650
0.8501
0.8501
17,402
-0.06(-6.58%)
Nov 08, 2023
0.9576
1.040
0.8819
0.9100
73,183
-0.04(-4.21%)
Nov 07, 2023
1.120
1.130
0.9174
0.9500
65,506
-0.11(-10.38%)
Nov 06, 2023
1.000
1.100
0.9093
1.060
117,025
+0.07(+7.07%)
Nov 03, 2023
0.9400
1.010
0.9364
0.9900
38,596
+0.07(+7.19%)
Nov 02, 2023
0.8800
0.9500
0.8800
0.9236
22,513
+0.04(+4.53%)
Nov 01, 2023
0.9440
0.9699
0.8800
0.8836
19,587
-0.04(-4.07%)
Oct 31, 2023
0.8800
0.9800
0.8706
0.9211
15,510
+0.02(+2.34%)
Oct 30, 2023
1.020
1.040
0.8100
0.9000
111,574
-0.12(-11.76%)
Oct 27, 2023
1.050
1.093
1.000
1.020
41,810
-0.05(-4.67%)
Oct 26, 2023
1.070
1.210
1.000
1.070
62,412
-0.06(-5.31%)
Oct 25, 2023
1.210
1.220
1.050
1.130
93,396
-0.05(-4.24%)
Oct 24, 2023
1.290
1.290
1.142
1.180
46,272
-0.09(-7.09%)
Oct 23, 2023
1.350
1.420
1.200
1.270
72,286
+0.02(+1.60%)
Oct 20, 2023
1.600
1.600
1.110
1.250
207,171
-0.30(-19.35%)
Oct 19, 2023
1.680
1.680
1.535
1.550
89,445
-0.18(-10.14%)
Oct 18, 2023
1.680
1.750
1.680
1.725
150,752
+0.10(+6.48%)
Oct 17, 2023
1.710
1.755
1.600
1.620
230,203
-0.21(-11.72%)
Oct 16, 2023
1.630
1.850
1.550
1.835
1,497,622
+0.40(+27.43%)
Oct 13, 2023
1.340
1.530
1.300
1.440
462,466
+0.10(+7.46%)
Oct 12, 2023
1.300
1.340
1.157
1.340
78,402
+0.13(+10.74%)
Oct 11, 2023
1.260
1.260
1.150
1.210
18,992
+0.04(+3.86%)
Oct 10, 2023
1.150
1.198
1.123
1.165
15,726
+0.04(+3.10%)
Oct 09, 2023
1.140
1.145
1.100
1.130
18,302
+0.05(+4.63%)
Oct 06, 2023
1.170
1.170
1.010
1.080
53,483
-0.02(-1.82%)
Oct 05, 2023
1.210
1.230
1.040
1.100
98,520
-0.11(-9.17%)
Oct 04, 2023
1.290
1.290
1.210
1.211
4,388
-0.05(-3.89%)
Oct 03, 2023
1.320
1.320
1.245
1.260
20,273
-0.07(-5.26%)
Oct 02, 2023
1.350
1.390
1.330
1.330
13,583
-0.05(-3.62%)
Sep 29, 2023
1.390
1.410
1.370
1.380
5,720
+0.02(+1.47%)
Sep 28, 2023
1.430
1.430
1.284
1.360
41,290
-0.07(-4.90%)
Sep 27, 2023
1.460
1.500
1.410
1.430
17,347
-0.06(-4.03%)
Sep 26, 2023
1.410
1.570
1.410
1.490
47,449
+0.04(+2.76%)
Sep 25, 2023
1.510
1.520
1.450
1.450
10,294
-0.07(-4.61%)
Sep 22, 2023
1.570
1.580
1.500
1.520
25,464
-0.07(-4.40%)
Sep 21, 2023
1.670
1.680
1.490
1.590
47,223
-0.08(-4.79%)
Sep 20, 2023
1.700
1.700
1.600
1.670
13,952
+0.03(+1.83%)
Sep 19, 2023
1.800
1.800
1.615
1.640
23,546
-0.08(-4.65%)
Sep 18, 2023
1.730
1.770
1.710
1.720
6,254
-0.03(-1.71%)
Sep 15, 2023
1.760
1.785
1.700
1.750
43,041
-0.01(-0.57%)
Sep 14, 2023
1.810
1.870
1.760
1.760
28,629
-0.08(-4.35%)
Sep 13, 2023
1.880
1.890
1.786
1.840
13,906
-0.01(-0.54%)
Sep 12, 2023
1.820
1.860
1.770
1.850
19,957
-0.01(-0.54%)
Sep 11, 2023
1.800
1.860
1.740
1.860
30,001
+0.04(+2.20%)
Sep 08, 2023
1.890
1.890
1.754
1.820
22,219
-0.07(-3.70%)
Sep 07, 2023
1.900
1.900
1.750
1.890
55,656
+0.07(+3.85%)
Sep 06, 2023
1.820
1.850
1.774
1.820
13,269
-0.01(-0.55%)
Sep 05, 2023
1.840
1.870
1.760
1.830
28,065
+0.03(+1.67%)
Sep 01, 2023
1.900
1.900
1.700
1.800
26,195
-0.05(-2.70%)
Aug 31, 2023
1.950
1.948
1.840
1.850
18,346
+0.01(+0.54%)
Aug 30, 2023
1.950
1.950
1.830
1.840
25,705
+0.00(+0.00%)
Aug 29, 2023
1.900
1.930
1.821
1.840
30,053
-0.02(-1.08%)
Aug 28, 2023
1.840
1.900
1.810
1.860
35,727
-0.02(-1.06%)
Aug 25, 2023
1.900
1.930
1.850
1.880
17,691
-0.06(-3.09%)
Aug 24, 2023
1.950
1.960
1.850
1.940
29,810
+0.03(+1.57%)
Aug 23, 2023
1.890
1.970
1.840
1.910
36,103
+0.00(+0.00%)
Aug 22, 2023
1.950
2.000
1.890
1.910
31,637
-0.04(-2.05%)
Aug 21, 2023
2.010
2.010
1.926
1.950
18,388
-0.03(-1.52%)
Aug 18, 2023
1.910
2.050
1.868
1.980
78,222
+0.02(+1.02%)
Aug 17, 2023
1.920
1.980
1.920
1.960
13,984
+0.00(+0.00%)
Aug 16, 2023
1.920
2.000
1.870
1.960
42,067
+0.01(+0.51%)
Aug 15, 2023
2.000
2.000
1.900
1.950
24,565
-0.03(-1.52%)
Aug 14, 2023
1.910
1.980
1.900
1.980
17,669
+0.08(+4.21%)
Aug 11, 2023
1.990
2.050
1.890
1.900
35,460
-0.06(-3.06%)
Aug 10, 2023
1.990
1.990
1.908
1.960
13,448
+0.05(+2.62%)
Aug 09, 2023
1.870
1.970
1.870
1.910
39,747
+0.02(+1.06%)
Aug 08, 2023
1.880
1.930
1.860
1.890
175,454
+0.01(+0.80%)
Aug 07, 2023
1.860
1.930
1.840
1.875
48,351
-0.02(-1.32%)
Aug 04, 2023
1.930
1.990
1.880
1.900
28,402
-0.05(-2.56%)
Aug 03, 2023
1.950
1.960
1.870
1.950
43,965
+0.00(+0.00%)
Aug 02, 2023
2.020
2.069
1.870
1.950
74,563
-0.12(-5.80%)
Aug 01, 2023
2.080
2.150
2.020
2.070
45,402
+0.04(+2.22%)
Jul 31, 2023
2.020
2.070
2.000
2.025
53,138
+0.00(+0.25%)
Jul 28, 2023
2.140
2.150
2.020
2.020
42,520
-0.09(-4.27%)
Jul 27, 2023
2.200
2.200
2.060
2.110
40,115
-0.05(-2.31%)
Jul 26, 2023
2.120
2.200
2.120
2.160
62,528
+0.02(+0.93%)
Jul 25, 2023
2.110
2.200
2.080
2.140
60,983
+0.00(+0.00%)
Jul 24, 2023
2.110
2.210
2.000
2.140
156,265
+0.04(+1.90%)
Jul 21, 2023
2.160
2.160
2.010
2.100
60,316
+0.00(+0.00%)
Jul 20, 2023
2.110
2.170
2.060
2.100
84,841
-0.04(-1.87%)
Jul 19, 2023
2.110
2.203
2.061
2.140
97,522
+0.06(+2.88%)
Jul 18, 2023
1.950
2.150
1.950
2.080
328,737
+0.10(+5.05%)
Jul 17, 2023
1.970
2.020
1.950
1.980
71,953
+0.02(+1.02%)
Jul 14, 2023
1.930
1.990
1.900
1.960
82,725
+0.07(+3.70%)
Jul 13, 2023
1.950
1.950
1.860
1.890
74,273
-0.02(-1.05%)
Jul 12, 2023
2.020
2.050
1.900
1.910
109,174
-0.09(-4.50%)
Jul 11, 2023
1.930
2.080
1.900
2.000
329,154
+0.07(+3.63%)
Jul 10, 2023
2.030
2.030
1.900
1.930
184,045
-0.11(-5.39%)
Jul 07, 2023
2.160
2.190
2.030
2.040
210,493
-0.11(-5.12%)
Jul 06, 2023
2.210
2.260
2.100
2.150
183,697
-0.15(-6.52%)
Jul 05, 2023
2.340
2.340
2.080
2.300
807,829
-0.06(-2.54%)
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.