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
Protalix Biotherapeutics
(NY:
PLX
)
1.190
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 10, 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 10, 2024
1.140
1.190
1.120
1.190
219,583
+0.07(+6.25%)
Jun 07, 2024
1.120
1.170
1.120
1.120
193,583
-0.01(-0.88%)
Jun 06, 2024
1.150
1.155
1.130
1.130
191,933
-0.05(-4.24%)
Jun 05, 2024
1.140
1.190
1.140
1.180
214,256
+0.05(+4.42%)
Jun 04, 2024
1.150
1.160
1.110
1.130
253,295
-0.02(-1.74%)
Jun 03, 2024
1.130
1.220
1.120
1.150
349,200
+0.02(+1.77%)
May 31, 2024
1.120
1.150
1.110
1.130
345,304
-0.01(-0.88%)
May 30, 2024
1.140
1.160
1.110
1.140
255,197
+0.02(+1.79%)
May 29, 2024
1.130
1.140
1.090
1.120
317,587
-0.04(-3.45%)
May 28, 2024
1.210
1.220
1.155
1.160
499,095
-0.07(-5.69%)
May 24, 2024
1.180
1.240
1.180
1.230
302,947
+0.05(+4.24%)
May 23, 2024
1.370
1.370
1.170
1.180
505,204
-0.11(-8.53%)
May 22, 2024
1.190
1.350
1.190
1.290
650,598
+0.09(+7.50%)
May 21, 2024
1.200
1.240
1.170
1.200
332,436
+0.00(+0.00%)
May 20, 2024
1.140
1.200
1.130
1.200
389,218
+0.06(+5.26%)
May 17, 2024
1.160
1.160
1.130
1.140
189,203
-0.03(-2.56%)
May 16, 2024
1.150
1.170
1.130
1.170
311,197
+0.04(+3.54%)
May 15, 2024
1.180
1.180
1.130
1.130
327,020
-0.03(-2.59%)
May 14, 2024
1.140
1.160
1.120
1.160
296,059
+0.02(+1.75%)
May 13, 2024
1.130
1.160
1.120
1.140
392,268
+0.04(+3.64%)
May 10, 2024
1.040
1.140
1.031
1.100
2,178,207
-0.15(-12.00%)
May 09, 2024
1.130
1.250
1.120
1.250
820,844
+0.11(+9.65%)
May 08, 2024
1.150
1.160
1.115
1.140
286,011
+0.00(+0.00%)
May 07, 2024
1.130
1.160
1.120
1.140
225,755
+0.03(+2.70%)
May 06, 2024
1.130
1.160
1.070
1.110
1,009,319
-0.03(-2.63%)
May 03, 2024
1.170
1.185
1.130
1.140
231,575
-0.02(-1.72%)
May 02, 2024
1.160
1.195
1.160
1.160
218,873
-0.05(-4.13%)
May 01, 2024
1.170
1.220
1.120
1.210
355,268
+0.07(+6.14%)
Apr 30, 2024
1.200
1.210
1.120
1.140
384,188
-0.06(-5.00%)
Apr 29, 2024
1.140
1.240
1.130
1.200
667,913
+0.05(+4.35%)
Apr 26, 2024
1.190
1.220
1.090
1.150
958,735
-0.03(-2.54%)
Apr 25, 2024
1.210
1.220
1.160
1.180
192,155
-0.03(-2.48%)
Apr 24, 2024
1.190
1.225
1.170
1.210
228,353
+0.01(+0.83%)
Apr 23, 2024
1.160
1.240
1.160
1.200
272,095
+0.02(+1.69%)
Apr 22, 2024
1.150
1.180
1.120
1.180
225,065
+0.03(+2.61%)
Apr 19, 2024
1.120
1.166
1.100
1.150
449,804
+0.02(+1.77%)
Apr 18, 2024
1.160
1.170
1.090
1.130
427,188
-0.02(-1.74%)
Apr 17, 2024
1.150
1.200
1.135
1.150
366,338
+0.01(+0.88%)
Apr 16, 2024
1.140
1.170
1.130
1.140
291,488
+0.00(+0.00%)
Apr 15, 2024
1.200
1.210
1.140
1.140
429,154
-0.04(-3.39%)
Apr 12, 2024
1.230
1.240
1.180
1.180
342,149
-0.04(-3.28%)
Apr 11, 2024
1.280
1.280
1.200
1.220
287,765
-0.04(-3.17%)
Apr 10, 2024
1.310
1.330
1.250
1.260
316,225
-0.06(-4.55%)
Apr 09, 2024
1.300
1.350
1.290
1.320
220,438
+0.02(+1.54%)
Apr 08, 2024
1.170
1.330
1.170
1.300
905,577
+0.13(+11.11%)
Apr 05, 2024
1.220
1.230
1.170
1.170
426,732
-0.04(-3.31%)
Apr 04, 2024
1.240
1.260
1.210
1.210
240,638
-0.03(-2.42%)
Apr 03, 2024
1.230
1.260
1.230
1.240
276,412
+0.00(+0.00%)
Apr 02, 2024
1.260
1.280
1.230
1.240
253,655
-0.01(-0.80%)
Apr 01, 2024
1.250
1.280
1.250
1.250
279,351
-0.01(-0.79%)
Mar 28, 2024
1.240
1.280
1.240
1.260
282,403
+0.01(+0.80%)
Mar 27, 2024
1.220
1.280
1.220
1.250
378,688
+0.03(+2.46%)
Mar 26, 2024
1.230
1.250
1.220
1.220
366,148
+0.00(+0.00%)
Mar 25, 2024
1.270
1.310
1.205
1.220
707,480
-0.05(-3.94%)
Mar 22, 2024
1.320
1.320
1.260
1.270
249,247
-0.05(-3.79%)
Mar 21, 2024
1.370
1.370
1.300
1.320
294,896
-0.02(-1.49%)
Mar 20, 2024
1.300
1.350
1.270
1.340
328,880
+0.04(+3.08%)
Mar 19, 2024
1.280
1.320
1.260
1.300
425,426
+0.03(+2.36%)
Mar 18, 2024
1.320
1.330
1.269
1.270
696,700
-0.06(-4.51%)
Mar 15, 2024
1.390
1.400
1.320
1.330
579,841
-0.04(-2.92%)
Mar 14, 2024
1.540
1.540
1.360
1.370
1,249,641
-0.15(-9.87%)
Mar 13, 2024
1.450
1.535
1.430
1.520
457,829
+0.09(+6.29%)
Mar 12, 2024
1.450
1.500
1.430
1.430
372,373
-0.01(-0.69%)
Mar 11, 2024
1.450
1.510
1.440
1.440
221,800
-0.05(-3.36%)
Mar 08, 2024
1.480
1.520
1.470
1.490
227,179
+0.03(+2.05%)
Mar 07, 2024
1.500
1.500
1.460
1.460
277,335
-0.02(-1.35%)
Mar 06, 2024
1.500
1.540
1.480
1.480
501,039
-0.04(-2.63%)
Mar 05, 2024
1.540
1.560
1.510
1.520
211,360
-0.05(-3.18%)
Mar 04, 2024
1.620
1.640
1.550
1.570
269,939
-0.05(-3.09%)
Mar 01, 2024
1.680
1.680
1.610
1.620
477,948
-0.01(-0.61%)
Feb 29, 2024
1.560
1.660
1.560
1.630
566,229
+0.09(+5.84%)
Feb 28, 2024
1.550
1.580
1.540
1.540
194,021
-0.02(-1.28%)
Feb 27, 2024
1.500
1.580
1.500
1.560
427,099
+0.07(+4.70%)
Feb 26, 2024
1.450
1.540
1.450
1.490
418,498
+0.04(+2.76%)
Feb 23, 2024
1.440
1.500
1.430
1.450
270,386
+0.02(+1.40%)
Feb 22, 2024
1.420
1.470
1.420
1.430
257,985
+0.01(+0.70%)
Feb 21, 2024
1.450
1.466
1.410
1.420
297,928
-0.02(-1.39%)
Feb 20, 2024
1.460
1.490
1.430
1.440
386,790
-0.03(-2.04%)
Feb 16, 2024
1.530
1.530
1.470
1.470
284,319
-0.05(-3.29%)
Feb 15, 2024
1.500
1.530
1.480
1.520
349,627
+0.04(+2.70%)
Feb 14, 2024
1.430
1.505
1.410
1.480
272,446
+0.06(+4.23%)
Feb 13, 2024
1.480
1.490
1.420
1.420
342,063
-0.07(-4.70%)
Feb 12, 2024
1.460
1.540
1.460
1.490
310,280
+0.02(+1.36%)
Feb 09, 2024
1.510
1.510
1.450
1.470
237,727
-0.03(-2.00%)
Feb 08, 2024
1.500
1.505
1.450
1.500
219,510
+0.02(+1.35%)
Feb 07, 2024
1.510
1.530
1.470
1.480
202,039
-0.05(-3.27%)
Feb 06, 2024
1.440
1.530
1.440
1.530
224,887
+0.09(+6.25%)
Feb 05, 2024
1.440
1.470
1.430
1.440
228,426
-0.01(-0.69%)
Feb 02, 2024
1.450
1.490
1.430
1.450
248,622
-0.02(-1.36%)
Feb 01, 2024
1.470
1.500
1.430
1.470
288,874
+0.02(+1.38%)
Jan 31, 2024
1.500
1.520
1.450
1.450
311,251
-0.04(-2.68%)
Jan 30, 2024
1.540
1.550
1.490
1.490
147,642
-0.05(-3.25%)
Jan 29, 2024
1.480
1.540
1.470
1.540
232,094
+0.06(+4.05%)
Jan 26, 2024
1.550
1.551
1.480
1.480
264,838
-0.03(-1.99%)
Jan 25, 2024
1.460
1.530
1.440
1.510
310,691
+0.04(+2.72%)
Jan 24, 2024
1.540
1.555
1.470
1.470
313,582
-0.08(-5.16%)
Jan 23, 2024
1.580
1.580
1.480
1.550
244,372
-0.02(-1.27%)
Jan 22, 2024
1.510
1.580
1.500
1.570
296,672
+0.06(+3.97%)
Jan 19, 2024
1.490
1.530
1.470
1.510
176,072
+0.04(+2.72%)
Jan 18, 2024
1.540
1.540
1.460
1.470
255,657
-0.07(-4.55%)
Jan 17, 2024
1.540
1.590
1.529
1.540
155,971
-0.01(-0.65%)
Jan 16, 2024
1.570
1.610
1.550
1.550
293,618
-0.06(-3.73%)
Jan 12, 2024
1.660
1.700
1.605
1.610
189,369
-0.03(-1.83%)
Jan 11, 2024
1.700
1.710
1.610
1.640
273,003
-0.07(-4.09%)
Jan 10, 2024
1.740
1.750
1.700
1.710
267,255
-0.03(-1.72%)
Jan 09, 2024
1.780
1.780
1.720
1.740
184,996
-0.05(-2.79%)
Jan 08, 2024
1.750
1.800
1.720
1.790
328,002
+0.05(+2.87%)
Jan 05, 2024
1.750
1.770
1.720
1.740
173,710
+0.00(+0.00%)
Jan 04, 2024
1.800
1.820
1.725
1.740
252,829
-0.05(-2.79%)
Jan 03, 2024
1.800
1.850
1.780
1.790
255,578
-0.03(-1.65%)
Jan 02, 2024
1.780
1.835
1.750
1.820
212,062
+0.04(+2.25%)
Dec 29, 2023
1.820
1.820
1.715
1.780
578,349
-0.02(-1.11%)
Dec 28, 2023
1.800
1.870
1.780
1.800
331,375
-0.01(-0.55%)
Dec 27, 2023
1.840
1.840
1.790
1.810
299,548
-0.03(-1.63%)
Dec 26, 2023
1.810
1.900
1.810
1.840
617,316
+0.04(+2.22%)
Dec 22, 2023
1.750
1.830
1.750
1.800
321,012
+0.06(+3.45%)
Dec 21, 2023
1.750
1.750
1.710
1.740
224,565
+0.03(+1.75%)
Dec 20, 2023
1.620
1.770
1.606
1.710
415,819
-0.04(-2.29%)
Dec 19, 2023
1.820
1.860
1.750
1.750
502,754
-0.02(-1.13%)
Dec 18, 2023
1.750
1.820
1.690
1.770
703,080
+0.05(+2.91%)
Dec 15, 2023
1.760
1.770
1.700
1.720
424,369
-0.04(-2.27%)
Dec 14, 2023
1.770
1.780
1.680
1.760
474,578
+0.06(+3.53%)
Dec 13, 2023
1.610
1.700
1.600
1.700
276,737
+0.12(+7.59%)
Dec 12, 2023
1.540
1.600
1.540
1.580
119,911
+0.00(+0.00%)
Dec 11, 2023
1.650
1.670
1.540
1.580
300,975
-0.05(-3.07%)
Dec 08, 2023
1.670
1.690
1.620
1.630
196,461
-0.07(-4.12%)
Dec 07, 2023
1.620
1.740
1.590
1.700
516,745
+0.11(+6.92%)
Dec 06, 2023
1.550
1.610
1.540
1.590
365,607
+0.04(+2.58%)
Dec 05, 2023
1.500
1.585
1.474
1.550
313,917
+0.04(+2.65%)
Dec 04, 2023
1.470
1.530
1.440
1.510
309,434
+0.05(+3.42%)
Dec 01, 2023
1.510
1.520
1.460
1.460
230,262
-0.05(-3.31%)
Nov 30, 2023
1.430
1.520
1.430
1.510
295,706
+0.08(+5.59%)
Nov 29, 2023
1.400
1.470
1.380
1.430
367,919
+0.07(+5.15%)
Nov 28, 2023
1.410
1.430
1.360
1.360
317,708
-0.08(-5.56%)
Nov 27, 2023
1.440
1.470
1.420
1.440
185,491
+0.01(+0.70%)
Nov 24, 2023
1.420
1.450
1.401
1.430
81,739
+0.02(+1.42%)
Nov 22, 2023
1.410
1.455
1.395
1.410
317,603
+0.00(+0.00%)
Nov 21, 2023
1.370
1.435
1.370
1.410
229,321
+0.02(+1.44%)
Nov 20, 2023
1.430
1.440
1.375
1.390
202,037
-0.01(-0.71%)
Nov 17, 2023
1.380
1.420
1.370
1.400
221,329
+0.01(+0.72%)
Nov 16, 2023
1.410
1.450
1.365
1.390
358,286
-0.02(-1.42%)
Nov 15, 2023
1.370
1.470
1.360
1.410
470,673
+0.04(+2.92%)
Nov 14, 2023
1.370
1.380
1.270
1.370
1,105,841
+0.02(+1.48%)
Nov 13, 2023
1.330
1.380
1.310
1.350
257,416
+0.01(+0.75%)
Nov 10, 2023
1.380
1.380
1.250
1.340
812,811
-0.05(-3.60%)
Nov 09, 2023
1.380
1.390
1.350
1.390
354,086
+0.02(+1.46%)
Nov 08, 2023
1.490
1.490
1.210
1.370
1,078,299
-0.13(-8.67%)
Nov 07, 2023
1.530
1.530
1.490
1.500
289,084
-0.01(-0.66%)
Nov 06, 2023
1.680
1.700
1.490
1.510
1,691,418
-0.34(-18.38%)
Nov 03, 2023
1.720
1.870
1.720
1.850
908,177
+0.16(+9.47%)
Nov 02, 2023
1.650
1.690
1.610
1.690
438,805
+0.07(+4.32%)
Nov 01, 2023
1.650
1.660
1.600
1.620
315,186
-0.05(-2.99%)
Oct 31, 2023
1.480
1.670
1.460
1.670
670,904
+0.18(+12.08%)
Oct 30, 2023
1.430
1.490
1.425
1.490
270,433
+0.06(+4.20%)
Oct 27, 2023
1.450
1.485
1.430
1.430
218,894
-0.06(-4.03%)
Oct 26, 2023
1.500
1.510
1.470
1.490
171,429
-0.03(-1.97%)
Oct 25, 2023
1.530
1.570
1.500
1.520
308,244
+0.00(+0.00%)
Oct 24, 2023
1.480
1.540
1.470
1.520
381,525
+0.05(+3.40%)
Oct 23, 2023
1.500
1.540
1.470
1.470
502,316
-0.03(-2.00%)
Oct 20, 2023
1.480
1.610
1.480
1.500
592,878
+0.04(+2.74%)
Oct 19, 2023
1.440
1.475
1.390
1.460
522,819
+0.03(+2.10%)
Oct 18, 2023
1.520
1.540
1.430
1.430
379,773
-0.12(-7.74%)
Oct 17, 2023
1.480
1.570
1.480
1.550
375,739
+0.05(+3.33%)
Oct 16, 2023
1.450
1.500
1.440
1.500
352,767
+0.02(+1.35%)
Oct 13, 2023
1.480
1.495
1.420
1.480
297,151
-0.01(-0.67%)
Oct 12, 2023
1.560
1.600
1.470
1.490
415,791
-0.06(-3.87%)
Oct 11, 2023
1.550
1.570
1.500
1.550
253,158
+0.00(+0.00%)
Oct 10, 2023
1.540
1.600
1.520
1.550
226,443
+0.02(+1.31%)
Oct 09, 2023
1.580
1.590
1.480
1.530
920,030
-0.11(-6.71%)
Oct 06, 2023
1.600
1.660
1.580
1.640
303,776
+0.04(+2.50%)
Oct 05, 2023
1.570
1.600
1.570
1.600
205,147
+0.02(+1.27%)
Oct 04, 2023
1.610
1.610
1.560
1.580
270,183
-0.04(-2.47%)
Oct 03, 2023
1.540
1.620
1.540
1.620
227,335
+0.06(+3.85%)
Oct 02, 2023
1.640
1.670
1.550
1.560
478,088
-0.10(-6.02%)
Sep 29, 2023
1.610
1.660
1.610
1.660
274,596
+0.05(+3.11%)
Sep 28, 2023
1.690
1.700
1.600
1.610
691,492
-0.09(-5.29%)
Sep 27, 2023
1.640
1.700
1.640
1.700
286,648
+0.06(+3.66%)
Sep 26, 2023
1.660
1.670
1.630
1.640
224,185
-0.02(-1.20%)
Sep 25, 2023
1.640
1.700
1.640
1.660
301,426
+0.00(+0.00%)
Sep 22, 2023
1.660
1.680
1.650
1.660
231,395
+0.00(+0.00%)
Sep 21, 2023
1.670
1.700
1.650
1.660
330,223
-0.05(-2.92%)
Sep 20, 2023
1.700
1.740
1.670
1.710
424,959
+0.00(+0.00%)
Sep 19, 2023
1.740
1.740
1.710
1.710
259,646
-0.02(-1.16%)
Sep 18, 2023
1.750
1.790
1.730
1.730
350,808
-0.04(-2.26%)
Sep 15, 2023
1.730
1.780
1.720
1.770
1,507,360
+0.04(+2.31%)
Sep 14, 2023
1.760
1.770
1.710
1.730
268,156
-0.02(-1.14%)
Sep 13, 2023
1.780
1.810
1.710
1.750
344,135
-0.05(-2.78%)
Sep 12, 2023
1.740
1.850
1.740
1.800
375,029
+0.05(+2.86%)
Sep 11, 2023
1.790
1.800
1.720
1.750
753,164
-0.03(-1.69%)
Sep 08, 2023
1.860
1.860
1.760
1.780
427,423
-0.06(-3.26%)
Sep 07, 2023
1.880
1.890
1.820
1.840
519,754
-0.05(-2.65%)
Sep 06, 2023
1.890
1.890
1.854
1.890
259,935
-0.01(-0.53%)
Sep 05, 2023
1.980
1.990
1.900
1.900
373,897
-0.08(-4.04%)
Sep 01, 2023
1.900
1.990
1.890
1.980
367,359
+0.09(+4.76%)
Aug 31, 2023
1.920
1.930
1.880
1.890
345,433
-0.03(-1.56%)
Aug 30, 2023
1.960
1.970
1.900
1.920
208,002
-0.03(-1.54%)
Aug 29, 2023
1.950
2.022
1.920
1.950
650,672
+0.01(+0.52%)
Aug 28, 2023
1.910
1.980
1.910
1.940
246,430
+0.01(+0.52%)
Aug 25, 2023
2.000
2.030
1.925
1.930
312,184
-0.09(-4.46%)
Aug 24, 2023
1.980
2.050
1.960
2.020
729,475
+0.04(+2.02%)
Aug 23, 2023
1.900
2.020
1.900
1.980
324,506
+0.04(+2.06%)
Aug 22, 2023
1.930
1.940
1.830
1.940
480,725
+0.02(+1.04%)
Aug 21, 2023
1.980
1.980
1.910
1.920
318,878
-0.02(-1.03%)
Aug 18, 2023
1.910
1.970
1.840
1.940
471,842
+0.03(+1.57%)
Aug 17, 2023
1.940
1.975
1.895
1.910
510,924
-0.06(-3.05%)
Aug 16, 2023
2.000
2.055
1.960
1.970
586,367
-0.03(-1.50%)
Aug 15, 2023
1.990
2.060
1.980
2.000
763,691
+0.01(+0.50%)
Aug 14, 2023
1.900
2.090
1.850
1.990
1,366,234
+0.07(+3.65%)
Aug 11, 2023
1.850
1.930
1.820
1.920
593,353
+0.03(+1.59%)
Aug 10, 2023
1.780
1.900
1.780
1.890
823,633
+0.06(+3.28%)
Aug 09, 2023
1.940
1.940
1.770
1.830
1,074,914
-0.09(-4.69%)
Aug 08, 2023
1.820
1.990
1.801
1.920
2,438,509
+0.02(+1.05%)
Aug 07, 2023
1.900
1.930
1.610
1.900
5,268,891
+0.24(+14.46%)
Aug 04, 2023
1.680
1.730
1.660
1.660
503,536
-0.06(-3.49%)
Aug 03, 2023
1.670
1.750
1.650
1.720
885,504
+0.04(+2.38%)
Aug 02, 2023
1.620
1.710
1.600
1.680
613,108
+0.05(+3.07%)
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.