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
Enochian Biosciences Inc
(NQ:
ENOB
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 4, 2023
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 (%)
Sep 30, 2019
4.240
5.670
3.700
5.500
124,751
+1.25(+29.41%)
Sep 27, 2019
4.250
4.630
4.100
4.250
27,000
+0.30(+7.59%)
Sep 26, 2019
4.470
4.588
3.880
3.950
41,638
-0.48(-10.84%)
Sep 25, 2019
5.350
5.560
4.130
4.430
78,986
-0.91(-17.04%)
Sep 24, 2019
5.370
5.390
5.250
5.340
51,396
-0.01(-0.19%)
Sep 23, 2019
5.660
5.660
5.250
5.350
21,649
-0.11(-2.01%)
Sep 20, 2019
5.800
5.800
5.460
5.460
89,100
-0.26(-4.55%)
Sep 19, 2019
5.700
5.750
5.600
5.720
29,966
+0.00(+0.00%)
Sep 18, 2019
5.740
5.800
5.441
5.720
40,118
+0.02(+0.35%)
Sep 17, 2019
5.750
5.750
5.580
5.700
43,181
+0.13(+2.33%)
Sep 16, 2019
5.750
5.750
5.410
5.570
21,286
+0.23(+4.31%)
Sep 13, 2019
5.290
5.360
5.240
5.340
22,600
+0.17(+3.19%)
Sep 12, 2019
5.680
5.680
5.020
5.175
47,462
-0.11(-1.99%)
Sep 11, 2019
4.780
6.200
4.780
5.280
117,524
+0.52(+10.92%)
Sep 10, 2019
4.800
4.990
4.650
4.760
33,355
-0.05(-1.04%)
Sep 09, 2019
4.670
4.970
4.580
4.810
36,660
+0.14(+3.00%)
Sep 06, 2019
4.710
4.710
4.670
4.670
16,200
-0.01(-0.21%)
Sep 05, 2019
4.700
4.750
4.670
4.680
24,908
-0.03(-0.64%)
Sep 04, 2019
4.680
4.734
4.670
4.710
11,743
+0.04(+0.86%)
Sep 03, 2019
4.700
4.700
4.660
4.670
43,426
-0.03(-0.64%)
Aug 30, 2019
4.650
4.700
4.650
4.700
10,100
+0.05(+1.08%)
Aug 29, 2019
4.660
4.690
4.650
4.650
23,131
-0.05(-1.06%)
Aug 28, 2019
4.750
4.750
4.650
4.700
24,410
+0.04(+0.86%)
Aug 27, 2019
4.690
4.730
4.620
4.660
26,259
-0.03(-0.64%)
Aug 26, 2019
4.600
4.800
4.582
4.690
16,476
+0.00(+0.00%)
Aug 23, 2019
4.750
4.900
4.580
4.690
13,700
+0.06(+1.30%)
Aug 22, 2019
4.600
4.950
4.600
4.630
23,563
+0.03(+0.65%)
Aug 21, 2019
4.540
4.600
4.500
4.600
41,959
+0.04(+0.88%)
Aug 20, 2019
4.700
4.700
4.510
4.560
24,040
-0.11(-2.36%)
Aug 19, 2019
4.930
4.930
4.600
4.670
44,025
-0.04(-0.85%)
Aug 16, 2019
4.760
4.760
4.700
4.710
15,700
-0.03(-0.63%)
Aug 15, 2019
4.740
4.850
4.700
4.740
33,292
+0.14(+3.04%)
Aug 14, 2019
4.530
4.724
4.530
4.600
19,304
+0.01(+0.22%)
Aug 13, 2019
4.500
4.700
4.350
4.590
61,040
+0.27(+6.25%)
Aug 12, 2019
4.200
4.600
4.100
4.320
38,211
+0.08(+1.89%)
Aug 09, 2019
4.430
4.620
4.200
4.240
17,200
-0.16(-3.64%)
Aug 08, 2019
4.270
4.465
4.270
4.400
15,239
+0.02(+0.46%)
Aug 07, 2019
4.110
4.730
4.050
4.380
19,157
+0.25(+6.05%)
Aug 06, 2019
4.110
4.330
4.050
4.130
44,039
+0.06(+1.47%)
Aug 05, 2019
4.600
4.720
4.070
4.070
28,223
-0.49(-10.75%)
Aug 02, 2019
4.830
4.830
4.560
4.560
27,600
-0.29(-5.98%)
Aug 01, 2019
4.920
5.000
4.850
4.850
13,216
-0.04(-0.82%)
Jul 31, 2019
5.000
5.020
4.890
4.890
20,980
-0.01(-0.20%)
Jul 30, 2019
4.870
5.000
4.820
4.900
14,245
-0.10(-2.00%)
Jul 29, 2019
5.000
5.025
4.960
5.000
20,685
+0.11(+2.25%)
Jul 26, 2019
4.840
5.200
4.750
4.890
20,100
+0.09(+1.87%)
Jul 25, 2019
4.750
4.830
4.750
4.800
12,628
+0.22(+4.80%)
Jul 24, 2019
5.020
5.096
4.580
4.580
15,528
-0.39(-7.85%)
Jul 23, 2019
4.980
5.100
4.890
4.970
30,764
+0.09(+1.84%)
Jul 22, 2019
5.670
5.670
4.880
4.880
39,913
+0.01(+0.21%)
Jul 19, 2019
5.080
5.220
4.770
4.870
38,000
-0.13(-2.60%)
Jul 18, 2019
4.950
5.130
4.950
5.000
8,899
+0.18(+3.73%)
Jul 17, 2019
5.070
5.070
4.710
4.820
23,840
+0.13(+2.77%)
Jul 16, 2019
4.500
4.700
4.340
4.690
34,027
+0.19(+4.22%)
Jul 15, 2019
4.820
4.820
4.430
4.500
25,265
-0.20(-4.26%)
Jul 12, 2019
4.720
4.800
4.700
4.700
10,200
-0.02(-0.42%)
Jul 11, 2019
4.880
4.930
4.700
4.720
7,649
-0.15(-3.08%)
Jul 10, 2019
4.880
5.000
4.840
4.870
22,493
+0.10(+2.10%)
Jul 09, 2019
4.895
5.140
4.725
4.770
16,578
-0.12(-2.45%)
Jul 08, 2019
5.050
5.050
4.780
4.890
37,081
+0.19(+4.04%)
Jul 05, 2019
4.720
5.300
4.640
4.700
60,100
+0.28(+6.33%)
Jul 03, 2019
4.490
4.490
4.330
4.420
16,700
-0.04(-0.90%)
Jul 02, 2019
4.500
4.500
4.450
4.460
25,612
+0.00(+0.00%)
Jul 01, 2019
4.580
4.580
4.320
4.460
38,006
-0.04(-0.89%)
Jun 28, 2019
4.620
5.010
4.500
4.500
493,400
-0.09(-1.96%)
Jun 27, 2019
4.660
4.950
4.500
4.590
32,355
-0.04(-0.86%)
Jun 26, 2019
4.900
4.908
4.500
4.630
17,948
-0.27(-5.51%)
Jun 25, 2019
5.070
5.475
4.680
4.900
61,925
-0.17(-3.35%)
Jun 24, 2019
5.450
5.681
5.010
5.070
14,409
-0.36(-6.63%)
Jun 21, 2019
5.210
5.500
5.010
5.430
62,400
+0.22(+4.22%)
Jun 20, 2019
5.200
5.500
5.180
5.210
15,508
+0.04(+0.77%)
Jun 19, 2019
5.180
5.360
5.020
5.170
22,386
+0.00(+0.00%)
Jun 18, 2019
5.410
5.410
5.170
5.170
13,472
-0.26(-4.79%)
Jun 17, 2019
5.340
6.000
5.030
5.430
46,731
+0.15(+2.84%)
Jun 14, 2019
5.820
5.903
5.200
5.280
51,300
-0.43(-7.53%)
Jun 13, 2019
6.000
6.000
5.645
5.710
12,848
-0.29(-4.83%)
Jun 12, 2019
6.000
6.000
5.300
6.000
47,189
-0.01(-0.17%)
Jun 11, 2019
6.200
6.340
6.000
6.010
35,992
-0.18(-2.91%)
Jun 10, 2019
5.900
6.780
5.710
6.190
28,632
+0.20(+3.34%)
Jun 07, 2019
6.150
6.150
5.800
5.990
21,700
-0.16(-2.60%)
Jun 06, 2019
6.200
6.280
6.010
6.150
20,183
-0.19(-3.00%)
Jun 05, 2019
6.170
6.400
6.090
6.340
31,447
+0.17(+2.76%)
Jun 04, 2019
6.700
6.755
6.160
6.170
117,437
-0.43(-6.52%)
Jun 03, 2019
6.590
6.800
6.280
6.600
124,506
-0.03(-0.45%)
May 31, 2019
6.440
6.720
6.440
6.630
24,900
-0.11(-1.63%)
May 30, 2019
6.500
6.740
6.400
6.740
13,139
+0.25(+3.85%)
May 29, 2019
6.600
6.600
6.020
6.490
33,168
-0.21(-3.13%)
May 28, 2019
6.500
6.735
6.290
6.700
109,786
+0.25(+3.88%)
May 24, 2019
6.410
6.450
6.210
6.450
25,100
+0.04(+0.62%)
May 23, 2019
6.500
6.500
6.143
6.410
40,012
+0.41(+6.83%)
May 22, 2019
6.000
6.750
5.600
6.000
39,342
+0.00(+0.00%)
May 21, 2019
5.750
6.000
5.540
6.000
49,228
+0.39(+6.95%)
May 20, 2019
5.850
6.060
5.350
5.610
87,524
-0.09(-1.58%)
May 17, 2019
5.500
5.700
5.390
5.700
21,400
+0.44(+8.37%)
May 16, 2019
5.840
5.840
5.260
5.260
41,050
-0.56(-9.54%)
May 15, 2019
5.850
5.850
5.640
5.815
18,330
-0.03(-0.60%)
May 14, 2019
5.780
5.850
5.500
5.850
90,757
+0.06(+1.04%)
May 13, 2019
5.760
5.820
5.540
5.790
41,425
-0.01(-0.17%)
May 10, 2019
5.730
5.930
5.546
5.800
34,700
+0.11(+1.93%)
May 09, 2019
5.980
6.040
5.690
5.690
26,897
-0.36(-5.95%)
May 08, 2019
5.610
6.090
5.610
6.050
17,438
+0.39(+6.89%)
May 07, 2019
5.940
5.990
5.660
5.660
31,893
-0.37(-6.14%)
May 06, 2019
5.900
6.100
5.900
6.030
12,515
+0.05(+0.84%)
May 03, 2019
6.230
6.230
5.910
5.980
14,100
-0.17(-2.76%)
May 02, 2019
6.050
6.150
5.830
6.150
34,426
+0.10(+1.65%)
May 01, 2019
6.290
6.290
5.850
6.050
11,992
-0.10(-1.63%)
Apr 30, 2019
5.910
6.240
5.830
6.150
86,920
+0.18(+3.02%)
Apr 29, 2019
6.400
6.535
5.830
5.970
84,935
-0.53(-8.15%)
Apr 26, 2019
6.480
6.600
6.470
6.500
24,500
-0.08(-1.22%)
Apr 25, 2019
6.550
6.600
6.330
6.580
32,444
+0.08(+1.23%)
Apr 24, 2019
6.490
6.600
6.300
6.500
33,458
-0.21(-3.13%)
Apr 23, 2019
6.530
6.730
6.490
6.710
36,003
+0.25(+3.87%)
Apr 22, 2019
6.600
6.600
6.412
6.460
27,722
-0.23(-3.44%)
Apr 18, 2019
6.640
6.750
6.600
6.690
36,500
+0.11(+1.67%)
Apr 17, 2019
6.650
6.800
6.520
6.580
32,055
-0.14(-2.08%)
Apr 16, 2019
6.760
6.800
6.482
6.720
34,600
+0.04(+0.60%)
Apr 15, 2019
6.800
6.800
6.676
6.680
17,857
-0.17(-2.48%)
Apr 12, 2019
6.866
6.890
6.754
6.850
16,500
+0.09(+1.33%)
Apr 11, 2019
6.830
7.000
6.710
6.760
26,705
+0.10(+1.50%)
Apr 10, 2019
6.900
6.900
6.650
6.660
27,595
-0.29(-4.17%)
Apr 09, 2019
6.950
6.950
6.702
6.950
51,617
-0.03(-0.43%)
Apr 08, 2019
6.910
6.980
6.660
6.980
17,973
+0.06(+0.87%)
Apr 05, 2019
6.950
6.950
6.900
6.920
21,200
-0.03(-0.43%)
Apr 04, 2019
6.950
6.980
6.750
6.950
35,461
-0.04(-0.57%)
Apr 03, 2019
6.980
6.990
6.960
6.990
15,823
+0.01(+0.14%)
Apr 02, 2019
6.900
6.990
6.840
6.980
22,762
+0.12(+1.75%)
Apr 01, 2019
6.840
7.000
6.840
6.860
26,419
-0.08(-1.15%)
Mar 29, 2019
6.970
6.980
6.880
6.940
41,300
-0.05(-0.72%)
Mar 28, 2019
6.990
6.990
6.880
6.990
20,784
-0.01(-0.14%)
Mar 27, 2019
6.980
7.000
6.880
7.000
18,385
-0.05(-0.71%)
Mar 26, 2019
7.100
7.100
6.890
7.050
24,035
-0.15(-2.08%)
Mar 25, 2019
6.800
7.230
6.760
7.200
23,902
+0.20(+2.86%)
Mar 22, 2019
6.990
7.140
6.855
7.000
50,400
+0.02(+0.29%)
Mar 21, 2019
7.150
7.150
6.896
6.980
25,296
-0.18(-2.51%)
Mar 20, 2019
7.200
7.250
6.950
7.160
50,452
-0.01(-0.14%)
Mar 19, 2019
6.900
7.230
6.760
7.170
88,842
+0.35(+5.13%)
Mar 18, 2019
6.940
6.945
6.570
6.820
99,831
-0.17(-2.43%)
Mar 15, 2019
7.420
7.500
6.560
6.990
490,000
-0.42(-5.67%)
Mar 14, 2019
6.980
7.500
6.736
7.410
203,556
+0.41(+5.86%)
Mar 13, 2019
6.650
7.100
6.540
7.000
226,983
+0.40(+6.06%)
Mar 12, 2019
7.000
7.150
6.500
6.600
110,577
-0.35(-5.04%)
Mar 11, 2019
6.550
7.500
6.550
6.950
229,670
+0.69(+11.02%)
Mar 08, 2019
5.800
6.500
5.800
6.260
62,800
+0.44(+7.56%)
Mar 07, 2019
6.300
6.870
5.750
5.820
95,059
-0.43(-6.88%)
Mar 06, 2019
6.410
6.450
6.170
6.250
170,951
-0.20(-3.10%)
Mar 05, 2019
6.670
6.727
6.440
6.450
70,548
-0.18(-2.71%)
Mar 04, 2019
6.890
6.990
6.360
6.630
66,828
-0.17(-2.50%)
Mar 01, 2019
7.270
7.440
6.740
6.800
55,700
-0.30(-4.23%)
Feb 28, 2019
7.100
7.100
6.940
7.100
12,279
+0.00(+0.00%)
Feb 27, 2019
7.190
7.190
6.850
7.100
42,978
-0.10(-1.39%)
Feb 26, 2019
7.380
7.400
7.000
7.200
28,756
-0.28(-3.74%)
Feb 25, 2019
7.560
7.560
7.250
7.480
26,022
-0.20(-2.60%)
Feb 22, 2019
7.380
7.700
7.110
7.680
34,800
+0.39(+5.35%)
Feb 21, 2019
7.500
7.500
7.201
7.290
29,659
-0.20(-2.67%)
Feb 20, 2019
7.630
7.630
7.420
7.490
10,075
-0.15(-1.96%)
Feb 19, 2019
7.450
7.800
7.300
7.640
55,614
+0.24(+3.24%)
Feb 15, 2019
7.510
7.690
7.300
7.400
23,400
-0.30(-3.90%)
Feb 14, 2019
7.720
7.954
7.502
7.700
20,047
+0.17(+2.26%)
Feb 13, 2019
7.990
7.990
7.230
7.530
40,466
-0.46(-5.76%)
Feb 12, 2019
8.370
8.400
7.416
7.990
63,265
-0.51(-6.00%)
Feb 11, 2019
7.300
8.750
7.300
8.500
119,559
+1.30(+18.06%)
Feb 08, 2019
7.500
7.500
7.100
7.200
16,800
-0.28(-3.74%)
Feb 07, 2019
7.500
7.500
7.250
7.480
26,813
+0.17(+2.33%)
Feb 06, 2019
7.880
7.880
7.240
7.310
21,564
-0.59(-7.47%)
Feb 05, 2019
7.950
7.950
7.010
7.900
41,318
+0.30(+3.95%)
Feb 04, 2019
7.500
7.750
7.120
7.600
54,353
+0.48(+6.74%)
Feb 01, 2019
6.540
7.850
6.540
7.120
48,300
+0.64(+9.88%)
Jan 31, 2019
6.650
6.650
6.412
6.480
24,420
+0.12(+1.89%)
Jan 30, 2019
6.750
6.750
5.960
6.360
34,591
-0.03(-0.47%)
Jan 29, 2019
6.510
6.800
6.230
6.390
35,096
-0.17(-2.59%)
Jan 28, 2019
7.610
7.613
6.550
6.560
61,485
-0.69(-9.52%)
Jan 25, 2019
7.700
7.870
6.830
7.250
71,300
-0.35(-4.61%)
Jan 24, 2019
7.900
7.900
7.350
7.600
46,200
-0.30(-3.80%)
Jan 23, 2019
8.060
8.200
7.680
7.900
69,131
-0.20(-2.47%)
Jan 22, 2019
8.200
8.200
8.013
8.100
61,865
-0.10(-1.22%)
Jan 18, 2019
8.200
8.500
8.000
8.200
71,900
-0.30(-3.53%)
Jan 17, 2019
8.850
8.980
8.500
8.500
63,667
-0.30(-3.41%)
Jan 16, 2019
8.000
8.840
8.000
8.800
75,275
+0.80(+10.00%)
Jan 15, 2019
8.250
8.250
7.990
8.000
93,188
-0.59(-6.87%)
Jan 14, 2019
9.150
9.250
8.450
8.590
146,273
-0.66(-7.14%)
Jan 11, 2019
8.550
9.500
8.500
9.250
202,600
+0.90(+10.78%)
Jan 10, 2019
7.750
8.750
7.750
8.350
211,612
+0.75(+9.87%)
Jan 09, 2019
7.450
7.750
7.450
7.600
37,737
+0.12(+1.60%)
Jan 08, 2019
7.170
7.480
7.100
7.480
45,537
+0.33(+4.62%)
Jan 07, 2019
7.180
7.180
7.080
7.150
54,126
+0.15(+2.14%)
Jan 04, 2019
6.950
7.000
6.950
7.000
27,500
+0.12(+1.74%)
Jan 03, 2019
6.950
6.950
6.880
6.880
18,317
-0.10(-1.43%)
Jan 02, 2019
7.000
7.010
6.965
6.980
51,518
-0.02(-0.29%)
Dec 31, 2018
6.950
7.000
6.590
7.000
1,500
+0.07(+1.01%)
Dec 28, 2018
7.450
7.450
6.880
6.930
39,100
-0.27(-3.71%)
Dec 27, 2018
7.450
7.480
7.010
7.197
16,251
-0.28(-3.78%)
Dec 26, 2018
7.000
7.480
7.000
7.480
32,135
+0.50(+7.16%)
Dec 24, 2018
6.880
6.980
6.750
6.980
11,800
+0.23(+3.41%)
Dec 21, 2018
6.300
6.880
6.300
6.750
43,500
+0.45(+7.14%)
Dec 20, 2018
6.300
6.300
5.970
6.300
10,383
-0.10(-1.56%)
Dec 19, 2018
6.215
6.400
6.215
6.400
8,354
-0.00(-0.00%)
Dec 18, 2018
6.470
6.470
6.379
6.400
1,275
-0.10(-1.54%)
Dec 17, 2018
6.410
6.500
6.260
6.500
16,805
+0.10(+1.56%)
Dec 14, 2018
6.500
6.500
6.300
6.400
2,600
-0.10(-1.54%)
Dec 13, 2018
7.000
7.000
6.500
6.500
20,948
-0.48(-6.88%)
Dec 12, 2018
7.500
7.750
6.700
6.980
20,654
+0.01(+0.21%)
Dec 11, 2018
8.400
8.410
6.965
6.965
50,799
-1.43(-17.08%)
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.