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
)
N/A
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 (%)
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%)
Jul 01, 2021
9.000
9.000
8.350
8.800
201,729
-0.20(-2.22%)
Jun 30, 2021
9.230
9.750
8.850
9.000
235,911
-0.09(-0.99%)
Jun 29, 2021
9.360
9.540
9.030
9.090
79,289
-0.27(-2.88%)
Jun 28, 2021
9.800
10.09
9.350
9.360
89,395
-0.37(-3.80%)
Jun 25, 2021
9.820
10.05
9.590
9.730
1,396,171
+0.01(+0.10%)
Jun 24, 2021
9.510
9.950
9.510
9.720
179,218
+0.43(+4.63%)
Jun 23, 2021
9.180
9.480
9.180
9.290
119,334
+0.24(+2.65%)
Jun 22, 2021
9.400
9.745
8.925
9.050
118,368
-0.26(-2.79%)
Jun 21, 2021
9.600
9.835
9.200
9.310
186,084
+0.11(+1.20%)
Jun 18, 2021
9.000
9.270
8.920
9.200
175,888
+0.20(+2.22%)
Jun 17, 2021
8.910
9.270
8.860
9.000
105,233
+0.17(+1.93%)
Jun 16, 2021
9.250
9.490
8.790
8.830
146,334
-0.46(-4.95%)
Jun 15, 2021
9.710
9.980
9.130
9.290
111,860
-0.19(-2.00%)
Jun 14, 2021
8.850
9.850
8.850
9.480
181,154
+0.67(+7.60%)
Jun 11, 2021
9.120
9.140
8.790
8.810
102,958
-0.17(-1.89%)
Jun 10, 2021
9.180
9.180
8.850
8.980
260,706
-0.18(-1.97%)
Jun 09, 2021
9.260
9.301
9.120
9.160
164,319
-0.13(-1.40%)
Jun 08, 2021
9.320
9.420
9.090
9.290
180,414
+0.12(+1.31%)
Jun 07, 2021
9.700
9.740
9.000
9.170
298,907
-0.48(-4.97%)
Jun 04, 2021
10.10
10.11
9.410
9.650
180,773
-0.46(-4.55%)
Jun 03, 2021
10.10
10.27
9.950
10.11
294,474
-0.03(-0.30%)
Jun 02, 2021
10.26
10.34
10.00
10.14
119,666
-0.15(-1.46%)
Jun 01, 2021
10.66
10.86
10.13
10.29
109,815
-0.37(-3.47%)
May 28, 2021
10.12
10.71
10.09
10.66
70,905
+0.45(+4.41%)
May 27, 2021
10.00
10.35
9.800
10.21
98,358
+0.21(+2.10%)
May 26, 2021
10.46
10.46
9.798
10.00
166,843
-0.47(-4.49%)
May 25, 2021
10.99
11.17
9.870
10.47
103,946
-0.43(-3.94%)
May 24, 2021
11.97
12.20
10.81
10.90
160,414
-1.07(-8.94%)
May 21, 2021
12.44
12.45
11.72
11.97
95,058
-0.57(-4.55%)
May 20, 2021
15.00
15.14
12.39
12.54
179,017
-2.49(-16.57%)
May 19, 2021
13.18
15.14
13.18
15.03
276,656
+1.30(+9.47%)
May 18, 2021
12.75
13.75
12.69
13.73
64,212
+1.11(+8.80%)
May 17, 2021
11.82
12.80
11.37
12.62
79,403
+0.79(+6.68%)
May 14, 2021
11.76
12.14
11.19
11.83
157,192
+0.35(+3.05%)
May 13, 2021
11.58
11.83
11.34
11.48
131,810
-0.12(-1.03%)
May 12, 2021
11.64
11.98
11.44
11.60
86,271
-0.24(-2.03%)
May 11, 2021
12.59
12.59
11.84
11.84
123,188
-0.61(-4.90%)
May 10, 2021
12.01
12.71
11.80
12.45
99,371
+0.45(+3.75%)
May 07, 2021
11.69
12.22
11.69
12.00
79,999
+0.20(+1.69%)
May 06, 2021
11.76
12.12
11.54
11.80
88,938
-0.11(-0.92%)
May 05, 2021
11.29
11.95
11.29
11.91
64,061
+0.30(+2.58%)
May 04, 2021
13.04
13.04
11.44
11.61
95,447
-1.39(-10.69%)
May 03, 2021
13.17
13.40
12.64
13.00
88,517
-0.27(-2.03%)
Apr 30, 2021
12.81
13.36
12.63
13.27
77,400
+0.43(+3.35%)
Apr 29, 2021
12.98
13.10
12.16
12.84
61,475
+0.05(+0.39%)
Apr 28, 2021
12.38
12.98
11.96
12.79
67,535
+0.32(+2.57%)
Apr 27, 2021
12.66
12.66
12.00
12.47
64,330
-0.09(-0.72%)
Apr 26, 2021
12.25
12.80
11.91
12.56
85,721
+0.49(+4.06%)
Apr 23, 2021
11.61
12.47
11.52
12.07
56,400
+0.57(+4.96%)
Apr 22, 2021
10.97
11.72
10.97
11.50
74,360
+0.46(+4.17%)
Apr 21, 2021
10.92
11.19
10.87
11.04
107,112
+0.02(+0.18%)
Apr 20, 2021
10.97
11.08
10.20
11.02
60,399
+0.06(+0.55%)
Apr 19, 2021
11.00
11.24
10.96
10.96
49,166
-0.04(-0.36%)
Apr 16, 2021
11.36
11.48
10.68
11.00
47,500
-0.28(-2.48%)
Apr 15, 2021
11.39
11.50
10.68
11.28
43,725
+0.02(+0.18%)
Apr 14, 2021
10.50
11.33
10.46
11.26
52,968
+0.81(+7.75%)
Apr 13, 2021
10.36
10.57
9.700
10.45
105,374
+0.08(+0.77%)
Apr 12, 2021
11.25
11.25
10.24
10.37
99,421
-0.96(-8.47%)
Apr 09, 2021
11.17
11.54
10.79
11.33
122,100
+0.13(+1.16%)
Apr 08, 2021
11.05
11.62
10.75
11.20
64,256
+0.20(+1.82%)
Apr 07, 2021
10.95
11.41
10.90
11.00
127,822
+0.11(+1.01%)
Apr 06, 2021
11.04
11.14
10.87
10.89
46,541
-0.08(-0.73%)
Apr 05, 2021
10.88
11.16
10.67
10.97
72,334
+0.19(+1.76%)
Apr 01, 2021
10.76
11.42
10.65
10.78
43,500
+0.18(+1.70%)
Mar 31, 2021
10.29
10.71
10.20
10.60
15,794
+0.43(+4.23%)
Mar 30, 2021
10.07
10.53
9.780
10.17
56,476
+0.15(+1.50%)
Mar 29, 2021
10.90
11.16
9.920
10.02
60,893
-0.96(-8.74%)
Mar 26, 2021
10.97
11.24
10.78
10.98
46,400
-0.02(-0.18%)
Mar 25, 2021
10.91
11.14
10.26
11.00
57,761
+0.44(+4.17%)
Mar 24, 2021
11.40
11.69
10.56
10.56
82,462
-0.90(-7.85%)
Mar 23, 2021
12.62
12.73
11.45
11.46
96,567
-1.11(-8.83%)
Mar 22, 2021
12.77
12.99
12.57
12.57
108,423
-0.18(-1.41%)
Mar 19, 2021
13.54
14.06
12.55
12.75
231,200
-1.06(-7.68%)
Mar 18, 2021
13.70
14.47
13.13
13.81
115,170
-0.11(-0.79%)
Mar 17, 2021
13.33
14.05
13.01
13.92
45,465
+0.69(+5.22%)
Mar 16, 2021
13.60
13.77
13.05
13.23
101,401
-0.30(-2.22%)
Mar 15, 2021
13.19
13.76
13.01
13.53
52,771
+0.20(+1.50%)
Mar 12, 2021
12.88
13.54
12.54
13.33
89,800
+0.28(+2.15%)
Mar 11, 2021
12.36
13.14
12.26
13.05
59,473
+0.70(+5.67%)
Mar 10, 2021
13.41
13.80
11.77
12.35
178,521
-1.27(-9.32%)
Mar 09, 2021
13.10
14.60
13.00
13.62
351,923
+0.67(+5.17%)
Mar 08, 2021
13.10
13.28
12.88
12.95
110,136
+0.00(+0.00%)
Mar 05, 2021
13.05
13.13
12.77
12.95
232,000
-0.03(-0.23%)
Mar 04, 2021
12.92
13.30
12.74
12.98
254,314
-0.24(-1.82%)
Mar 03, 2021
13.20
13.40
12.95
13.22
278,335
-0.04(-0.30%)
Mar 02, 2021
12.73
13.39
12.73
13.26
159,443
+0.30(+2.31%)
Mar 01, 2021
11.91
13.27
11.80
12.96
227,224
+1.24(+10.58%)
Feb 26, 2021
11.51
12.03
11.06
11.72
289,900
+0.31(+2.72%)
Feb 25, 2021
11.44
11.73
11.25
11.41
70,085
-0.11(-0.95%)
Feb 24, 2021
11.34
11.58
11.25
11.52
91,274
+0.17(+1.50%)
Feb 23, 2021
11.35
11.54
10.93
11.35
253,612
-0.25(-2.16%)
Feb 22, 2021
11.65
12.08
11.02
11.60
92,276
+0.26(+2.29%)
Feb 19, 2021
11.21
11.89
11.19
11.34
62,100
+0.17(+1.52%)
Feb 18, 2021
11.14
11.92
11.01
11.17
114,831
-0.05(-0.45%)
Feb 17, 2021
11.76
11.76
11.05
11.22
90,526
-0.50(-4.27%)
Feb 16, 2021
12.66
12.81
11.56
11.72
284,451
-0.73(-5.86%)
Feb 12, 2021
12.83
12.93
12.22
12.45
52,000
-0.58(-4.45%)
Feb 11, 2021
13.50
13.54
12.76
13.03
80,456
-0.19(-1.44%)
Feb 10, 2021
13.27
13.50
12.95
13.22
118,053
+0.03(+0.23%)
Feb 09, 2021
13.21
13.49
13.01
13.19
63,303
-0.05(-0.38%)
Feb 08, 2021
13.50
13.50
13.13
13.24
202,926
+0.13(+0.99%)
Feb 05, 2021
12.87
13.14
12.51
13.11
97,800
+0.43(+3.39%)
Feb 04, 2021
12.22
12.94
12.14
12.68
144,429
+0.57(+4.71%)
Feb 03, 2021
11.62
12.35
11.50
12.11
85,833
+0.48(+4.13%)
Feb 02, 2021
11.86
12.00
11.60
11.63
67,390
-0.01(-0.09%)
Feb 01, 2021
13.42
13.50
11.58
11.64
271,614
-1.23(-9.56%)
Jan 29, 2021
11.75
13.13
11.66
12.87
148,300
+1.06(+8.98%)
Jan 28, 2021
11.10
12.30
10.96
11.81
181,707
+0.89(+8.15%)
Jan 27, 2021
11.54
11.55
10.84
10.92
153,600
-0.63(-5.45%)
Jan 26, 2021
12.75
12.99
11.39
11.55
171,021
-1.16(-9.13%)
Jan 25, 2021
13.20
13.46
12.35
12.71
118,712
-0.41(-3.12%)
Jan 22, 2021
12.91
13.98
12.66
13.12
94,300
+0.22(+1.71%)
Jan 21, 2021
13.29
13.69
12.20
12.90
243,539
-0.39(-2.93%)
Jan 20, 2021
13.28
13.60
13.05
13.29
144,218
+0.18(+1.37%)
Jan 19, 2021
13.30
13.49
12.96
13.11
79,887
-0.05(-0.38%)
Jan 15, 2021
13.79
13.84
12.96
13.16
94,300
-0.73(-5.26%)
Jan 14, 2021
13.28
13.99
13.24
13.89
112,846
+0.66(+4.99%)
Jan 13, 2021
13.58
13.72
13.14
13.23
228,214
-0.10(-0.75%)
Jan 12, 2021
13.40
13.59
13.08
13.33
32,534
-0.08(-0.60%)
Jan 11, 2021
13.63
13.74
12.94
13.41
50,323
-0.03(-0.22%)
Jan 08, 2021
13.32
13.88
13.29
13.44
85,400
+0.21(+1.59%)
Jan 07, 2021
13.43
13.97
12.78
13.23
118,400
-0.05(-0.38%)
Jan 06, 2021
13.23
13.96
13.06
13.28
67,125
+0.08(+0.61%)
Jan 05, 2021
13.33
13.97
12.91
13.20
86,339
-0.25(-1.86%)
Jan 04, 2021
12.72
13.75
12.62
13.45
176,319
+0.85(+6.75%)
Dec 31, 2020
12.60
12.60
12.60
97,939
+0.04(+0.32%)
Dec 30, 2020
13.15
13.42
12.32
12.56
97,939
-0.48(-3.68%)
Dec 29, 2020
15.00
15.00
12.65
13.04
194,048
-2.40(-15.54%)
Dec 28, 2020
16.00
16.19
15.22
15.44
79,080
-0.46(-2.89%)
Dec 24, 2020
15.96
16.18
15.02
15.90
72,800
+0.05(+0.32%)
Dec 23, 2020
15.96
16.37
15.51
15.85
216,309
-0.11(-0.69%)
Dec 22, 2020
15.00
16.20
14.52
15.96
225,291
+1.16(+7.84%)
Dec 21, 2020
14.85
15.08
14.39
14.80
181,429
+0.23(+1.58%)
Dec 18, 2020
14.11
14.75
13.75
14.57
284,900
+0.69(+4.97%)
Dec 17, 2020
13.88
14.20
13.60
13.88
219,278
+0.11(+0.80%)
Dec 16, 2020
13.85
13.87
13.45
13.77
107,607
+0.19(+1.40%)
Dec 15, 2020
13.38
13.81
13.05
13.58
135,469
+0.18(+1.34%)
Dec 14, 2020
13.25
13.70
12.81
13.40
207,522
+0.40(+3.08%)
Dec 11, 2020
10.91
14.63
10.91
13.00
537,000
+1.93(+17.43%)
Dec 10, 2020
10.61
11.63
9.830
11.07
115,756
+0.52(+4.93%)
Dec 09, 2020
10.55
10.81
10.07
10.55
109,265
+0.05(+0.48%)
Dec 08, 2020
10.76
10.94
10.46
10.50
48,699
-0.14(-1.32%)
Dec 07, 2020
9.960
10.97
9.866
10.64
115,906
+0.77(+7.80%)
Dec 04, 2020
9.509
9.945
9.477
9.870
35,200
-0.02(-0.20%)
Dec 03, 2020
9.930
9.990
9.570
9.890
37,964
+0.10(+1.02%)
Dec 02, 2020
9.470
9.980
9.410
9.790
23,482
+0.10(+1.03%)
Dec 01, 2020
9.990
10.10
9.510
9.690
26,280
-0.07(-0.72%)
Nov 30, 2020
9.840
10.34
9.490
9.760
72,841
-0.08(-0.81%)
Nov 27, 2020
9.290
10.13
9.289
9.840
102,900
+0.78(+8.61%)
Nov 25, 2020
8.350
9.370
8.338
9.060
154,600
+0.77(+9.29%)
Nov 24, 2020
8.100
8.390
8.000
8.290
76,762
+0.54(+6.97%)
Nov 23, 2020
7.900
8.000
7.700
7.750
57,791
-0.05(-0.64%)
Nov 20, 2020
8.000
8.010
7.750
7.800
40,700
-0.37(-4.53%)
Nov 19, 2020
7.800
8.170
7.710
8.170
33,842
+0.21(+2.64%)
Nov 18, 2020
8.170
8.170
7.800
7.960
20,533
-0.15(-1.85%)
Nov 17, 2020
8.180
8.200
7.900
8.110
32,329
-0.08(-0.98%)
Nov 16, 2020
8.110
8.335
7.900
8.190
18,689
+0.01(+0.12%)
Nov 13, 2020
8.300
8.355
7.900
8.180
46,900
+0.02(+0.25%)
Nov 12, 2020
8.040
8.180
7.890
8.160
59,341
+0.16(+2.00%)
Nov 11, 2020
7.970
8.120
7.740
8.000
20,793
+0.05(+0.63%)
Nov 10, 2020
7.560
7.990
7.460
7.950
37,637
+0.35(+4.61%)
Nov 09, 2020
8.120
8.140
7.565
7.600
27,021
-0.35(-4.40%)
Nov 06, 2020
7.980
8.070
7.710
7.950
27,900
-0.04(-0.50%)
Nov 05, 2020
7.870
7.990
7.460
7.990
24,126
+0.12(+1.52%)
Nov 04, 2020
7.610
7.932
7.515
7.870
8,699
+0.30(+3.96%)
Nov 03, 2020
7.400
7.780
7.330
7.570
19,313
+0.15(+2.02%)
Nov 02, 2020
7.460
7.980
7.260
7.420
24,253
-0.08(-1.07%)
Oct 30, 2020
7.700
7.720
7.210
7.500
29,100
-0.18(-2.34%)
Oct 29, 2020
7.700
7.910
7.680
7.680
11,643
-0.07(-0.90%)
Oct 28, 2020
7.710
7.990
7.530
7.750
27,901
-0.09(-1.15%)
Oct 27, 2020
7.880
7.940
7.630
7.840
9,790
+0.17(+2.22%)
Oct 26, 2020
7.880
8.350
7.500
7.670
27,284
-0.21(-2.66%)
Oct 23, 2020
7.910
8.120
7.760
7.880
20,300
-0.06(-0.76%)
Oct 22, 2020
8.130
8.200
7.940
7.940
11,192
-0.07(-0.87%)
Oct 21, 2020
8.051
8.340
7.812
8.010
33,767
+0.00(+0.00%)
Oct 20, 2020
8.580
8.598
7.630
8.010
38,560
-0.50(-5.88%)
Oct 19, 2020
8.660
8.660
8.250
8.510
68,197
-0.21(-2.41%)
Oct 16, 2020
8.800
8.995
8.490
8.720
53,200
-0.04(-0.46%)
Oct 15, 2020
8.360
8.800
8.310
8.760
46,359
+0.21(+2.46%)
Oct 14, 2020
8.730
9.275
8.360
8.550
47,372
-0.11(-1.27%)
Oct 13, 2020
8.450
9.000
8.450
8.660
24,526
+0.29(+3.46%)
Oct 12, 2020
8.600
8.682
8.300
8.370
17,899
-0.12(-1.41%)
Oct 09, 2020
8.530
8.720
8.430
8.490
20,500
-0.16(-1.85%)
Oct 08, 2020
9.060
9.060
8.580
8.650
24,400
-0.27(-3.03%)
Oct 07, 2020
9.190
9.290
8.810
8.920
13,512
-0.17(-1.87%)
Oct 06, 2020
9.320
9.320
9.060
9.090
26,122
-0.01(-0.11%)
Oct 05, 2020
8.960
9.340
8.717
9.100
37,068
+0.12(+1.34%)
Oct 02, 2020
8.790
9.460
8.150
8.980
40,400
-0.12(-1.32%)
Oct 01, 2020
8.520
9.100
8.510
9.100
49,195
+0.31(+3.53%)
Sep 30, 2020
8.610
8.800
8.320
8.790
31,319
+0.17(+1.97%)
Sep 29, 2020
8.350
8.640
8.306
8.620
26,213
+0.14(+1.65%)
Sep 28, 2020
8.180
8.740
7.500
8.480
26,365
+0.30(+3.67%)
Sep 25, 2020
7.640
8.270
7.590
8.180
38,400
+0.68(+9.07%)
Sep 24, 2020
7.760
7.980
7.360
7.500
33,957
-0.31(-3.97%)
Sep 23, 2020
7.840
8.240
7.760
7.810
27,289
-0.11(-1.39%)
Sep 22, 2020
7.770
8.310
7.770
7.920
44,869
+0.10(+1.28%)
Sep 21, 2020
8.650
8.650
7.820
7.820
74,194
-0.85(-9.80%)
Sep 18, 2020
8.460
9.320
8.340
8.670
170,200
+0.34(+4.08%)
Sep 17, 2020
8.100
8.670
8.000
8.330
67,676
+0.23(+2.84%)
Sep 16, 2020
8.250
8.560
8.100
8.100
59,853
-0.18(-2.17%)
Sep 15, 2020
8.200
8.600
8.090
8.280
49,657
+0.09(+1.10%)
Sep 14, 2020
7.650
8.500
7.512
8.190
83,618
+0.60(+7.91%)
Sep 11, 2020
7.510
7.600
7.460
7.590
32,200
+0.12(+1.61%)
Sep 10, 2020
7.460
7.600
7.350
7.470
110,650
+0.04(+0.54%)
Sep 09, 2020
7.490
7.560
7.410
7.430
53,004
-0.02(-0.27%)
Sep 08, 2020
7.100
7.850
7.100
7.450
112,338
+0.30(+4.20%)
Sep 04, 2020
7.240
7.430
6.660
7.150
162,800
-0.14(-1.92%)
Sep 03, 2020
7.450
7.450
7.150
7.290
54,176
-0.18(-2.41%)
Sep 02, 2020
7.500
7.780
7.390
7.470
45,681
+0.17(+2.33%)
Sep 01, 2020
8.180
8.396
7.290
7.300
98,748
-0.86(-10.54%)
Aug 31, 2020
8.300
8.490
8.100
8.160
53,707
-0.13(-1.57%)
Aug 28, 2020
8.250
8.380
8.200
8.290
36,300
+0.00(+0.00%)
Aug 27, 2020
8.510
8.600
8.150
8.290
29,523
-0.23(-2.70%)
Aug 26, 2020
9.670
9.670
8.481
8.520
41,368
-0.08(-0.93%)
Aug 25, 2020
8.420
8.800
8.230
8.600
38,205
+0.11(+1.30%)
Aug 24, 2020
8.780
8.840
8.100
8.490
90,137
-0.56(-6.19%)
Aug 21, 2020
9.410
9.494
8.880
9.050
58,500
-0.41(-4.33%)
Aug 20, 2020
9.790
9.790
9.380
9.460
23,705
-0.33(-3.37%)
Aug 19, 2020
9.870
9.980
9.540
9.790
35,510
-0.12(-1.21%)
Aug 18, 2020
9.680
9.980
9.570
9.910
33,600
+0.22(+2.27%)
Aug 17, 2020
9.360
9.770
9.250
9.690
51,088
+0.32(+3.42%)
Aug 14, 2020
9.380
9.490
9.200
9.370
62,100
+0.00(+0.00%)
Aug 13, 2020
9.250
9.760
9.250
9.370
58,635
+0.17(+1.85%)
Aug 12, 2020
9.750
9.990
9.000
9.200
195,538
-0.99(-9.72%)
Aug 11, 2020
10.40
10.42
10.02
10.19
79,132
-0.21(-2.02%)
Aug 10, 2020
10.49
10.66
10.16
10.40
59,629
-0.19(-1.79%)
Aug 07, 2020
10.70
10.90
10.37
10.59
41,700
-0.11(-1.03%)
Aug 06, 2020
10.78
10.99
10.36
10.70
44,726
+0.06(+0.56%)
Aug 05, 2020
10.38
10.74
10.35
10.64
40,174
+0.26(+2.50%)
Aug 04, 2020
10.50
10.67
10.27
10.38
43,739
-0.12(-1.14%)
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.