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
Alpine Immune Sciences Inc
(NQ:
ALPN
)
64.97
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 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 (%)
Jun 30, 2022
7.990
8.580
7.220
8.510
54,423
+0.39(+4.80%)
Jun 29, 2022
8.000
8.170
7.710
8.120
54,910
+0.07(+0.87%)
Jun 28, 2022
8.400
8.560
7.928
8.050
34,124
-0.38(-4.51%)
Jun 27, 2022
8.780
8.780
8.400
8.430
49,891
-0.27(-3.10%)
Jun 24, 2022
9.300
9.370
8.540
8.700
540,394
-0.43(-4.71%)
Jun 23, 2022
9.010
9.200
8.940
9.130
98,891
+0.21(+2.35%)
Jun 22, 2022
8.830
9.200
8.830
8.920
106,054
-0.05(-0.56%)
Jun 21, 2022
8.910
9.100
8.800
8.970
119,832
+0.20(+2.28%)
Jun 17, 2022
8.490
9.070
8.310
8.770
268,347
+0.30(+3.54%)
Jun 16, 2022
8.400
8.500
8.160
8.470
80,205
-0.12(-1.40%)
Jun 15, 2022
8.690
8.740
8.335
8.590
137,376
-0.02(-0.23%)
Jun 14, 2022
8.650
8.760
8.360
8.610
73,308
+0.00(+0.00%)
Jun 13, 2022
8.670
8.890
8.290
8.610
106,007
-0.36(-4.01%)
Jun 10, 2022
9.150
9.210
8.720
8.970
147,851
-0.30(-3.24%)
Jun 09, 2022
9.300
9.590
9.040
9.270
97,032
-0.03(-0.32%)
Jun 08, 2022
9.000
9.440
9.000
9.300
195,421
+0.30(+3.33%)
Jun 07, 2022
9.000
9.645
8.960
9.000
229,527
+0.00(+0.00%)
Jun 06, 2022
9.360
9.510
8.830
9.000
137,928
-0.08(-0.88%)
Jun 03, 2022
8.990
9.200
8.820
9.080
157,974
+0.04(+0.44%)
Jun 02, 2022
8.940
9.385
8.850
9.040
81,434
+0.19(+2.15%)
Jun 01, 2022
9.300
9.533
8.640
8.850
173,737
-0.45(-4.84%)
May 31, 2022
9.280
9.555
9.020
9.300
82,757
-0.13(-1.38%)
May 27, 2022
9.000
9.890
8.910
9.430
98,666
+0.42(+4.66%)
May 26, 2022
8.550
9.100
8.287
9.010
62,570
+0.50(+5.88%)
May 25, 2022
8.310
8.570
8.140
8.510
81,943
+0.17(+2.04%)
May 24, 2022
8.370
8.500
7.980
8.340
139,279
+0.04(+0.48%)
May 23, 2022
8.340
8.390
8.010
8.300
128,206
+0.05(+0.61%)
May 20, 2022
8.120
8.300
7.720
8.250
68,783
+0.24(+3.00%)
May 19, 2022
7.900
8.135
7.800
8.010
73,686
+0.12(+1.52%)
May 18, 2022
7.870
8.090
7.660
7.890
79,253
-0.11(-1.38%)
May 17, 2022
8.210
8.390
7.830
8.000
108,146
+0.11(+1.39%)
May 16, 2022
7.490
8.190
7.344
7.890
54,318
+0.34(+4.50%)
May 13, 2022
6.720
7.700
6.621
7.550
92,046
+0.84(+12.52%)
May 12, 2022
6.950
7.000
6.400
6.710
101,450
-0.34(-4.82%)
May 11, 2022
8.180
8.214
6.970
7.050
120,892
-1.16(-14.13%)
May 10, 2022
8.380
8.825
7.930
8.210
93,240
-0.01(-0.12%)
May 09, 2022
8.340
8.340
7.990
8.220
99,632
-0.27(-3.18%)
May 06, 2022
8.770
8.820
8.150
8.490
74,966
-0.11(-1.28%)
May 05, 2022
9.380
9.380
8.560
8.600
78,377
-0.90(-9.47%)
May 04, 2022
9.510
9.560
8.810
9.500
71,558
-0.02(-0.21%)
May 03, 2022
9.490
9.950
9.180
9.520
83,759
+0.08(+0.85%)
May 02, 2022
9.160
9.490
8.860
9.440
63,369
+0.24(+2.61%)
Apr 29, 2022
9.250
9.580
9.075
9.200
53,692
-0.11(-1.18%)
Apr 28, 2022
9.420
9.530
8.830
9.310
58,888
+0.00(+0.00%)
Apr 27, 2022
9.340
9.560
8.967
9.310
87,278
-0.08(-0.85%)
Apr 26, 2022
9.080
9.500
8.980
9.390
119,435
+0.06(+0.64%)
Apr 25, 2022
8.410
9.580
8.385
9.330
88,577
+0.81(+9.51%)
Apr 22, 2022
8.710
8.885
8.430
8.520
124,663
-0.28(-3.18%)
Apr 21, 2022
8.570
8.920
8.500
8.800
124,820
+0.30(+3.53%)
Apr 20, 2022
8.090
8.580
7.900
8.500
92,050
+0.48(+5.99%)
Apr 19, 2022
7.770
8.132
7.457
8.020
193,822
+0.22(+2.82%)
Apr 18, 2022
7.890
8.090
7.520
7.800
124,474
-0.20(-2.50%)
Apr 14, 2022
7.790
8.060
7.421
8.000
171,182
+0.25(+3.23%)
Apr 13, 2022
7.600
7.850
7.370
7.750
209,759
-0.02(-0.26%)
Apr 12, 2022
8.400
8.430
7.770
7.770
68,589
-0.49(-5.93%)
Apr 11, 2022
8.610
8.635
8.083
8.260
64,385
-0.46(-5.28%)
Apr 08, 2022
8.930
8.930
8.590
8.720
67,888
-0.17(-1.91%)
Apr 07, 2022
8.720
9.090
8.720
8.890
53,225
+0.18(+2.07%)
Apr 06, 2022
8.950
9.030
8.700
8.710
70,714
-0.39(-4.29%)
Apr 05, 2022
9.510
9.670
9.060
9.100
43,976
-0.30(-3.19%)
Apr 04, 2022
9.070
9.610
8.970
9.400
67,454
+0.43(+4.79%)
Apr 01, 2022
8.960
9.250
8.680
8.970
61,719
+0.00(+0.00%)
Mar 31, 2022
9.210
9.220
8.906
8.970
127,585
-0.25(-2.71%)
Mar 30, 2022
9.460
9.720
9.125
9.220
94,070
-0.13(-1.39%)
Mar 29, 2022
9.000
9.580
8.950
9.350
91,525
+0.35(+3.89%)
Mar 28, 2022
9.630
9.630
8.845
9.000
190,228
-0.66(-6.83%)
Mar 25, 2022
9.770
9.890
9.420
9.660
129,078
+0.13(+1.36%)
Mar 24, 2022
9.280
9.629
9.040
9.530
126,028
+0.28(+3.03%)
Mar 23, 2022
9.510
10.30
9.210
9.250
271,106
+0.52(+5.96%)
Mar 22, 2022
8.750
8.855
8.630
8.730
90,016
+0.08(+0.92%)
Mar 21, 2022
8.810
8.900
8.445
8.650
94,020
-0.15(-1.70%)
Mar 18, 2022
8.620
9.000
8.060
8.800
135,035
+0.16(+1.85%)
Mar 17, 2022
8.140
8.770
8.070
8.640
42,217
+0.40(+4.85%)
Mar 16, 2022
7.800
8.350
7.670
8.240
69,922
+0.58(+7.57%)
Mar 15, 2022
7.620
7.790
7.210
7.660
95,829
+0.10(+1.32%)
Mar 14, 2022
7.700
7.790
7.240
7.560
103,295
-0.08(-1.05%)
Mar 11, 2022
8.170
8.810
7.600
7.640
112,783
-0.50(-6.14%)
Mar 10, 2022
7.740
8.220
7.610
8.140
96,935
+0.24(+3.04%)
Mar 09, 2022
7.320
8.139
7.320
7.900
142,055
+0.79(+11.11%)
Mar 08, 2022
6.920
7.359
6.820
7.110
86,064
+0.13(+1.86%)
Mar 07, 2022
6.810
7.149
6.460
6.980
223,082
-0.68(-8.88%)
Mar 04, 2022
7.540
8.001
7.430
7.660
74,350
-0.04(-0.52%)
Mar 03, 2022
8.230
8.230
7.610
7.700
67,872
-0.46(-5.64%)
Mar 02, 2022
8.010
8.420
7.560
8.160
103,436
+0.33(+4.21%)
Mar 01, 2022
8.230
8.420
7.715
7.830
75,466
-0.41(-4.98%)
Feb 28, 2022
8.490
8.649
7.910
8.240
80,047
-0.32(-3.74%)
Feb 25, 2022
8.290
8.570
7.865
8.560
114,619
+0.45(+5.55%)
Feb 24, 2022
7.000
8.140
7.000
8.110
128,959
+1.01(+14.23%)
Feb 23, 2022
6.540
7.360
6.500
7.100
243,290
+0.69(+10.76%)
Feb 22, 2022
7.360
7.390
6.000
6.410
199,571
-1.07(-14.30%)
Feb 18, 2022
7.480
0
-0.58(-7.20%)
Feb 17, 2022
8.160
8.260
7.870
8.060
62,161
-0.16(-1.95%)
Feb 16, 2022
8.140
8.470
8.000
8.220
51,799
+0.26(+3.27%)
Feb 15, 2022
7.660
8.030
7.510
7.960
33,841
+0.40(+5.29%)
Feb 14, 2022
7.450
7.910
7.450
7.560
65,957
+0.22(+3.00%)
Feb 11, 2022
7.170
7.430
7.080
7.340
1,251,354
+0.15(+2.09%)
Feb 10, 2022
7.390
7.750
7.110
7.190
39,472
-0.49(-6.38%)
Feb 09, 2022
7.560
7.870
7.460
7.680
50,076
+0.19(+2.54%)
Feb 08, 2022
7.570
7.700
7.370
7.490
34,296
-0.13(-1.71%)
Feb 07, 2022
7.580
7.720
7.390
7.620
47,888
+0.03(+0.40%)
Feb 04, 2022
7.200
7.650
7.120
7.590
50,421
+0.32(+4.40%)
Feb 03, 2022
7.490
7.180
7.270
48,364
-0.26(-3.45%)
Feb 02, 2022
8.070
8.070
7.500
7.530
46,243
-0.62(-7.61%)
Feb 01, 2022
8.530
8.858
8.070
8.150
42,719
-0.35(-4.12%)
Jan 31, 2022
8.010
8.500
109,283
+0.42(+5.20%)
Jan 28, 2022
7.730
8.410
7.550
8.080
48,700
+0.29(+3.72%)
Jan 27, 2022
8.410
8.950
7.700
7.790
94,012
-0.53(-6.37%)
Jan 26, 2022
8.820
9.255
8.300
8.320
51,560
-0.36(-4.15%)
Jan 25, 2022
9.280
9.280
8.350
8.680
108,515
-0.88(-9.21%)
Jan 24, 2022
8.210
9.600
8.050
9.560
155,415
+1.16(+13.81%)
Jan 21, 2022
8.350
9.110
8.300
8.400
147,344
-0.07(-0.83%)
Jan 20, 2022
8.910
9.460
8.300
8.470
260,504
-0.39(-4.40%)
Jan 19, 2022
9.250
9.430
8.770
8.860
108,243
-0.43(-4.63%)
Jan 18, 2022
10.22
10.47
9.130
9.290
53,409
-1.12(-10.76%)
Jan 14, 2022
10.41
0
+0.85(+8.89%)
Jan 13, 2022
10.37
10.37
9.100
9.560
137,709
-0.76(-7.36%)
Jan 12, 2022
10.54
10.73
10.23
10.32
42,218
-0.18(-1.71%)
Jan 11, 2022
10.57
10.82
10.15
10.50
294,299
-0.04(-0.38%)
Jan 10, 2022
10.52
10.66
10.15
10.54
114,575
-0.19(-1.77%)
Jan 07, 2022
11.49
11.50
10.57
10.73
147,342
-0.68(-5.96%)
Jan 06, 2022
11.70
12.23
11.20
11.41
82,720
-0.17(-1.47%)
Jan 05, 2022
13.13
13.32
11.53
11.58
57,373
-1.72(-12.93%)
Jan 04, 2022
13.95
14.15
13.13
13.30
101,574
-0.59(-4.25%)
Jan 03, 2022
13.83
14.17
13.22
13.89
107,081
+0.04(+0.29%)
Dec 31, 2021
13.87
14.40
13.52
13.85
95,352
-0.03(-0.22%)
Dec 30, 2021
13.28
14.10
13.17
13.88
52,175
+0.64(+4.83%)
Dec 29, 2021
13.60
13.77
13.23
13.24
44,185
-0.40(-2.93%)
Dec 28, 2021
13.74
14.18
13.46
13.64
111,721
-0.12(-0.87%)
Dec 27, 2021
13.79
14.12
13.59
13.76
79,910
+0.01(+0.07%)
Dec 23, 2021
13.82
14.09
13.62
13.75
215,264
+0.03(+0.22%)
Dec 22, 2021
13.88
14.04
13.23
13.72
209,802
-0.23(-1.65%)
Dec 21, 2021
13.92
14.20
13.12
13.95
557,507
+0.18(+1.31%)
Dec 20, 2021
13.77
13.80
12.72
13.77
258,758
+0.15(+1.10%)
Dec 17, 2021
12.95
14.18
12.49
13.62
363,301
+1.12(+8.96%)
Dec 16, 2021
13.24
13.45
12.01
12.50
132,160
-0.03(-0.24%)
Dec 15, 2021
11.98
12.56
11.79
12.53
75,125
+0.66(+5.56%)
Dec 14, 2021
12.83
12.99
11.65
11.87
66,634
-1.12(-8.62%)
Dec 13, 2021
12.87
13.15
12.14
12.99
90,786
+0.21(+1.64%)
Dec 10, 2021
13.20
13.20
12.74
12.78
84,073
-0.27(-2.07%)
Dec 09, 2021
13.20
13.57
12.69
13.05
25,104
-0.34(-2.54%)
Dec 08, 2021
13.11
13.86
12.50
13.39
81,192
+0.16(+1.21%)
Dec 07, 2021
12.31
13.39
12.11
13.23
108,941
+1.16(+9.61%)
Dec 06, 2021
11.61
12.18
11.26
12.07
54,785
+0.64(+5.60%)
Dec 03, 2021
11.69
11.95
11.10
11.43
77,752
-0.32(-2.72%)
Dec 02, 2021
10.93
11.84
10.69
11.75
38,918
+0.85(+7.80%)
Dec 01, 2021
11.07
11.70
10.75
10.90
74,418
+0.07(+0.65%)
Nov 30, 2021
10.31
11.14
10.22
10.83
55,166
+0.42(+4.03%)
Nov 29, 2021
11.68
11.68
10.26
10.41
71,639
-1.02(-8.92%)
Nov 26, 2021
11.83
11.83
11.12
11.43
23,950
-0.57(-4.75%)
Nov 24, 2021
11.84
12.45
11.52
12.00
52,561
+0.21(+1.78%)
Nov 23, 2021
12.25
12.69
11.38
11.79
139,838
-0.46(-3.76%)
Nov 22, 2021
13.55
13.55
12.15
12.25
42,850
-1.32(-9.73%)
Nov 19, 2021
13.27
13.72
12.62
13.57
119,058
+0.28(+2.11%)
Nov 18, 2021
12.93
13.53
13.20
13.29
70,238
+0.34(+2.63%)
Nov 17, 2021
13.65
13.75
12.65
12.95
155,770
-0.80(-5.82%)
Nov 16, 2021
13.10
13.77
13.01
13.75
191,639
+0.51(+3.85%)
Nov 15, 2021
13.15
13.26
12.74
13.24
49,309
+0.24(+1.85%)
Nov 12, 2021
13.00
13.20
12.68
13.00
55,964
+0.00(+0.00%)
Nov 11, 2021
13.00
13.00
12.64
13.00
81,856
-0.56(-4.13%)
Nov 10, 2021
13.04
13.56
13.56
80,468
+0.62(+4.79%)
Nov 09, 2021
12.88
13.16
12.37
12.94
31,218
+0.06(+0.47%)
Nov 08, 2021
12.88
13.00
12.80
12.88
23,809
+0.00(+0.00%)
Nov 05, 2021
12.90
13.05
12.78
12.88
49,221
+0.08(+0.63%)
Nov 04, 2021
13.04
13.10
12.73
12.80
105,290
-0.15(-1.16%)
Nov 03, 2021
13.09
13.28
12.75
12.95
61,417
-0.27(-2.04%)
Nov 02, 2021
13.00
13.23
12.93
13.22
41,486
+0.20(+1.54%)
Nov 01, 2021
12.81
13.05
12.65
13.02
50,438
+0.37(+2.92%)
Oct 29, 2021
12.45
12.85
12.20
12.65
68,625
+0.13(+1.04%)
Oct 28, 2021
11.54
12.62
11.54
12.52
82,005
+0.87(+7.47%)
Oct 27, 2021
10.73
11.89
10.70
11.65
57,268
+0.87(+8.07%)
Oct 26, 2021
11.00
10.78
31,649
-0.16(-1.46%)
Oct 25, 2021
10.49
10.96
10.01
10.94
43,845
+0.39(+3.70%)
Oct 22, 2021
10.65
10.65
10.25
10.55
37,181
-0.09(-0.85%)
Oct 21, 2021
10.70
10.80
10.39
10.64
28,930
-0.04(-0.37%)
Oct 20, 2021
10.67
10.95
10.44
10.68
30,875
+0.06(+0.56%)
Oct 19, 2021
11.02
11.11
10.40
10.62
61,869
-0.37(-3.37%)
Oct 18, 2021
11.27
11.44
10.82
10.99
32,939
-0.39(-3.43%)
Oct 15, 2021
11.71
11.75
11.11
11.38
31,555
-0.11(-0.96%)
Oct 14, 2021
11.91
11.98
11.08
11.49
63,744
-0.35(-2.96%)
Oct 13, 2021
11.51
11.91
11.31
11.84
32,448
+0.38(+3.32%)
Oct 12, 2021
11.51
11.70
11.08
11.46
57,195
-0.08(-0.69%)
Oct 11, 2021
11.98
12.04
11.54
11.54
46,595
-0.35(-2.94%)
Oct 08, 2021
12.15
12.15
11.78
11.89
40,405
-0.34(-2.78%)
Oct 07, 2021
12.05
12.55
11.60
12.23
52,500
+0.25(+2.09%)
Oct 06, 2021
11.99
12.24
11.57
11.98
40,580
-0.15(-1.24%)
Oct 05, 2021
11.93
12.40
11.43
12.13
100,527
+0.24(+2.02%)
Oct 04, 2021
11.56
12.00
11.45
11.89
103,937
+0.25(+2.15%)
Oct 01, 2021
10.72
11.71
10.46
11.64
112,719
+0.86(+7.98%)
Sep 30, 2021
10.86
11.34
10.52
10.78
190,135
-0.05(-0.46%)
Sep 29, 2021
11.45
11.62
10.67
10.83
120,540
-0.48(-4.24%)
Sep 28, 2021
10.89
11.77
10.52
11.31
162,228
+0.31(+2.82%)
Sep 27, 2021
10.89
11.66
10.51
11.00
285,474
+0.64(+6.18%)
Sep 24, 2021
10.97
10.98
10.11
10.36
247,323
-0.30(-2.81%)
Sep 23, 2021
10.67
11.00
9.860
10.66
261,509
+0.00(+0.00%)
Sep 22, 2021
10.69
11.88
10.62
10.66
571,812
+0.86(+8.78%)
Sep 21, 2021
9.710
9.990
9.700
9.800
135,604
+0.21(+2.19%)
Sep 20, 2021
9.730
9.860
9.450
9.590
39,015
-0.41(-4.10%)
Sep 17, 2021
9.920
10.07
9.451
10.00
147,688
+0.05(+0.50%)
Sep 16, 2021
9.890
10.05
9.780
9.950
130,479
+0.14(+1.43%)
Sep 15, 2021
9.740
9.970
9.400
9.810
144,526
+0.81(+9.00%)
Sep 14, 2021
9.360
9.360
8.880
9.000
20,599
-0.32(-3.43%)
Sep 13, 2021
9.130
9.485
8.940
9.320
17,753
+0.29(+3.21%)
Sep 10, 2021
9.320
9.320
8.930
9.030
58,134
-0.12(-1.31%)
Sep 09, 2021
9.640
9.760
8.980
9.150
52,959
-0.39(-4.09%)
Sep 08, 2021
9.580
9.580
9.400
9.540
254,629
+0.12(+1.27%)
Sep 07, 2021
9.520
9.610
9.300
9.420
32,779
-0.07(-0.74%)
Sep 03, 2021
9.530
9.700
9.310
9.490
23,195
-0.01(-0.11%)
Sep 02, 2021
9.620
9.639
9.440
9.500
72,463
-0.13(-1.35%)
Sep 01, 2021
9.570
9.790
9.510
9.630
39,274
+0.12(+1.26%)
Aug 31, 2021
9.460
9.510
9.309
9.510
200,886
+0.24(+2.59%)
Aug 30, 2021
9.560
9.560
9.170
9.270
106,062
-0.23(-2.42%)
Aug 27, 2021
9.290
9.593
9.250
9.500
67,588
+0.24(+2.59%)
Aug 26, 2021
9.540
9.600
9.260
9.260
24,449
-0.18(-1.91%)
Aug 25, 2021
9.200
9.650
9.170
9.440
29,472
+0.24(+2.61%)
Aug 24, 2021
9.430
9.430
8.750
9.200
47,762
-0.11(-1.18%)
Aug 23, 2021
9.030
9.460
8.990
9.310
46,279
+0.26(+2.87%)
Aug 20, 2021
8.640
9.170
8.640
9.050
49,297
+0.30(+3.43%)
Aug 19, 2021
8.640
8.750
8.500
8.750
21,420
+0.08(+0.92%)
Aug 18, 2021
8.590
8.920
8.500
8.670
22,136
+0.07(+0.81%)
Aug 17, 2021
8.760
8.950
8.500
8.600
27,341
-0.21(-2.38%)
Aug 16, 2021
9.130
9.200
8.670
8.810
28,166
-0.44(-4.76%)
Aug 13, 2021
9.330
9.413
9.030
9.250
23,048
+0.00(+0.00%)
Aug 12, 2021
9.150
9.400
8.937
9.250
26,444
+0.19(+2.10%)
Aug 11, 2021
8.940
9.120
8.680
9.060
46,997
-0.13(-1.41%)
Aug 10, 2021
8.950
9.200
8.890
9.190
16,021
+0.24(+2.68%)
Aug 09, 2021
8.880
9.100
8.650
8.950
21,797
+0.09(+1.02%)
Aug 06, 2021
8.600
8.927
8.434
8.860
44,110
+0.36(+4.24%)
Aug 05, 2021
8.210
8.600
8.111
8.500
21,964
+0.31(+3.79%)
Aug 04, 2021
8.380
8.700
8.170
8.190
29,610
-0.21(-2.50%)
Aug 03, 2021
8.390
8.770
8.150
8.400
67,714
-0.01(-0.12%)
Aug 02, 2021
8.830
9.030
8.300
8.410
47,457
-0.43(-4.86%)
Jul 30, 2021
9.730
9.730
8.510
8.840
95,299
-0.88(-9.05%)
Jul 29, 2021
9.400
9.770
9.250
9.720
88,888
+0.43(+4.63%)
Jul 28, 2021
9.040
9.310
8.920
9.290
37,232
+0.24(+2.65%)
Jul 27, 2021
8.370
9.365
8.090
9.050
154,944
+0.61(+7.23%)
Jul 26, 2021
8.500
8.660
8.310
8.440
28,792
-0.14(-1.63%)
Jul 23, 2021
8.640
8.670
8.460
8.580
30,477
+0.00(+0.00%)
Jul 22, 2021
9.080
9.080
8.500
8.580
71,777
-0.58(-6.33%)
Jul 21, 2021
9.030
9.280
8.850
9.160
65,500
+0.20(+2.23%)
Jul 20, 2021
8.470
9.080
8.470
8.960
85,704
+0.49(+5.79%)
Jul 19, 2021
7.870
8.590
7.870
8.470
59,186
+0.25(+3.04%)
Jul 16, 2021
8.380
8.489
8.080
8.220
38,067
-0.13(-1.56%)
Jul 15, 2021
8.150
8.450
7.880
8.350
87,573
+0.13(+1.58%)
Jul 14, 2021
8.510
8.800
8.080
8.220
370,598
-0.29(-3.41%)
Jul 13, 2021
8.520
8.700
8.320
8.510
64,500
-0.06(-0.70%)
Jul 12, 2021
8.820
8.840
8.440
8.570
39,977
-0.26(-2.94%)
Jul 09, 2021
8.740
8.980
8.644
8.830
37,152
+0.06(+0.68%)
Jul 08, 2021
8.235
8.830
8.235
8.770
49,800
+0.17(+1.98%)
Jul 07, 2021
8.870
8.870
8.110
8.600
116,952
-0.14(-1.60%)
Jul 06, 2021
8.800
8.853
8.650
8.740
66,175
-0.12(-1.35%)
Jul 02, 2021
8.750
8.920
8.541
8.860
62,312
+0.06(+0.68%)
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.