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
Genetron Holdings Ltd ADR
(NQ:
GTH
)
4.025
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 28, 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 (%)
Apr 28, 2023
0.9500
0.9501
0.9000
0.9501
4,005
+0.01(+1.07%)
Apr 27, 2023
0.9780
0.9780
0.9002
0.9400
3,783
-0.03(-2.64%)
Apr 26, 2023
0.9431
0.9760
0.8050
0.9655
29,933
+0.02(+1.62%)
Apr 25, 2023
0.9700
0.9888
0.9501
0.9501
7,545
+0.01(+1.31%)
Apr 24, 2023
0.9100
0.9728
0.9100
0.9378
1,026
+0.03(+3.62%)
Apr 21, 2023
0.9500
0.9600
0.9050
0.9050
6,685
-0.06(-5.91%)
Apr 20, 2023
0.9800
0.9899
0.9410
0.9618
9,326
+0.02(+2.19%)
Apr 19, 2023
0.9800
0.9984
0.9412
0.9412
1,936
-0.04(-3.96%)
Apr 18, 2023
0.9696
0.9900
0.9696
0.9800
9,689
+0.02(+2.08%)
Apr 17, 2023
0.9000
0.9900
0.9000
0.9600
31,950
+0.06(+6.67%)
Apr 14, 2023
0.9500
0.9500
0.9000
0.9000
3,309
-0.03(-3.23%)
Apr 13, 2023
0.9105
0.9600
0.9105
0.9300
2,964
+0.02(+2.20%)
Apr 12, 2023
0.8600
0.9790
0.8600
0.9100
8,428
+0.02(+2.25%)
Apr 11, 2023
0.9101
0.9824
0.8800
0.8900
56,062
-0.01(-1.13%)
Apr 10, 2023
0.9399
0.9453
0.9000
0.9002
74,919
-0.05(-5.24%)
Apr 06, 2023
0.9650
0.9650
0.9500
0.9500
59,186
-0.02(-2.06%)
Apr 05, 2023
0.9711
1.000
0.9620
0.9700
7,673
-0.01(-0.52%)
Apr 04, 2023
1.040
1.040
0.9750
0.9751
22,151
-0.06(-6.24%)
Apr 03, 2023
1.070
1.100
1.030
1.040
21,402
-0.01(-0.95%)
Mar 31, 2023
1.030
1.092
1.030
1.050
8,850
-0.01(-0.94%)
Mar 30, 2023
1.030
1.080
1.020
1.060
16,937
+0.04(+3.92%)
Mar 29, 2023
1.010
1.050
1.010
1.020
2,431
+0.02(+2.00%)
Mar 28, 2023
1.020
1.020
0.9700
1.000
8,733
+0.00(+0.00%)
Mar 27, 2023
1.040
1.040
0.9620
1.000
15,704
+0.04(+4.17%)
Mar 24, 2023
0.9624
0.9830
0.9600
0.9600
2,735
-0.03(-3.03%)
Mar 23, 2023
1.000
1.010
0.9900
0.9900
5,387
+0.01(+1.02%)
Mar 22, 2023
0.9800
1.030
0.9800
0.9800
5,179
+0.00(+0.00%)
Mar 21, 2023
0.9828
1.015
0.9620
0.9800
13,912
+0.02(+1.87%)
Mar 20, 2023
0.9600
1.050
0.9600
0.9620
6,830
+0.00(+0.21%)
Mar 17, 2023
1.000
1.050
0.9600
0.9600
135,286
-0.03(-2.97%)
Mar 16, 2023
0.9600
1.000
0.9600
0.9894
9,863
+0.08(+8.25%)
Mar 15, 2023
0.9700
0.9700
0.9100
0.9140
16,017
-0.06(-5.77%)
Mar 14, 2023
0.9181
0.9900
0.9181
0.9700
18,086
+0.02(+2.11%)
Mar 13, 2023
0.9400
0.9899
0.9335
0.9500
44,971
-0.00(-0.09%)
Mar 10, 2023
0.9400
0.9511
0.9110
0.9509
57,966
-0.00(-0.02%)
Mar 09, 2023
0.9501
0.9809
0.9501
0.9511
12,701
-0.01(-1.13%)
Mar 08, 2023
1.000
1.000
0.9620
0.9620
15,167
-0.03(-2.83%)
Mar 07, 2023
0.9939
0.9939
0.9900
0.9900
6,792
-0.00(-0.39%)
Mar 06, 2023
1.030
1.030
0.9801
0.9939
10,954
+0.00(+0.39%)
Mar 03, 2023
1.000
1.080
0.9800
0.9900
62,486
+0.01(+1.02%)
Mar 02, 2023
0.9500
1.000
0.9489
0.9800
53,318
+0.02(+2.49%)
Mar 01, 2023
0.9900
1.000
0.9560
0.9562
102,233
-0.04(-4.38%)
Feb 28, 2023
0.9800
1.040
0.9560
1.000
102,559
+0.00(+0.00%)
Feb 27, 2023
0.9800
1.010
0.9600
1.000
34,541
+0.02(+2.04%)
Feb 24, 2023
1.000
1.000
0.9450
0.9800
142,443
-0.02(-2.00%)
Feb 23, 2023
1.020
1.069
0.9601
1.000
53,992
+0.01(+1.01%)
Feb 22, 2023
0.9900
1.000
0.9700
0.9900
38,594
+0.00(+0.20%)
Feb 21, 2023
0.9800
1.010
0.9600
0.9880
75,573
-0.01(-1.20%)
Feb 17, 2023
1.020
1.040
0.9500
1.000
96,989
-0.02(-1.96%)
Feb 16, 2023
1.060
1.080
1.000
1.020
64,739
-0.04(-4.23%)
Feb 15, 2023
1.103
1.110
1.060
1.065
78,051
-0.05(-4.05%)
Feb 14, 2023
1.100
1.130
1.100
1.110
85,679
+0.00(+0.00%)
Feb 13, 2023
1.110
1.130
1.110
1.110
41,110
+0.00(+0.00%)
Feb 10, 2023
1.140
1.140
1.100
1.110
122,044
-0.03(-2.63%)
Feb 09, 2023
1.170
1.170
1.130
1.140
32,009
-0.01(-0.87%)
Feb 08, 2023
1.110
1.180
1.100
1.150
106,802
+0.04(+3.60%)
Feb 07, 2023
1.160
1.160
1.100
1.110
104,364
-0.07(-5.93%)
Feb 06, 2023
1.170
1.180
1.122
1.180
74,961
-0.01(-0.84%)
Feb 03, 2023
1.160
1.198
1.120
1.190
170,429
+0.05(+4.39%)
Feb 02, 2023
1.150
1.200
1.130
1.140
221,501
-0.03(-2.56%)
Feb 01, 2023
1.160
1.205
1.150
1.170
76,794
+0.00(+0.00%)
Jan 31, 2023
1.180
1.190
1.160
1.170
45,540
-0.05(-4.10%)
Jan 30, 2023
1.180
1.220
1.130
1.220
134,487
-0.01(-0.81%)
Jan 27, 2023
1.230
1.230
1.170
1.230
83,241
+0.00(+0.00%)
Jan 26, 2023
1.180
1.230
1.165
1.230
161,466
+0.07(+6.03%)
Jan 25, 2023
1.130
1.180
1.130
1.160
69,849
+0.01(+1.31%)
Jan 24, 2023
1.180
1.190
1.120
1.145
153,016
-0.03(-2.97%)
Jan 23, 2023
1.160
1.200
1.140
1.180
104,902
+0.00(+0.00%)
Jan 20, 2023
1.190
1.240
1.165
1.180
139,406
+0.01(+0.85%)
Jan 19, 2023
1.140
1.202
1.130
1.170
103,653
+0.02(+1.74%)
Jan 18, 2023
1.160
1.270
1.140
1.150
407,074
-0.03(-2.13%)
Jan 17, 2023
1.180
1.200
1.131
1.175
403,181
-0.00(-0.42%)
Jan 13, 2023
1.070
1.198
1.070
1.180
201,076
+0.09(+8.26%)
Jan 12, 2023
1.100
1.120
1.070
1.090
73,113
-0.03(-2.68%)
Jan 11, 2023
1.100
1.160
1.080
1.120
91,389
+0.02(+1.82%)
Jan 10, 2023
1.150
1.160
1.090
1.100
121,458
-0.06(-5.17%)
Jan 09, 2023
1.130
1.170
1.120
1.160
134,508
+0.05(+4.50%)
Jan 06, 2023
1.140
1.150
1.100
1.110
176,107
-0.04(-3.48%)
Jan 05, 2023
1.160
1.170
1.060
1.150
177,132
-0.02(-1.71%)
Jan 04, 2023
1.070
1.200
1.070
1.170
227,287
+0.09(+8.33%)
Jan 03, 2023
1.090
1.140
1.060
1.080
143,285
-0.04(-3.57%)
Dec 30, 2022
1.020
1.150
1.010
1.120
106,634
+0.08(+7.69%)
Dec 29, 2022
0.9280
1.070
0.9280
1.040
106,245
+0.09(+9.46%)
Dec 28, 2022
0.9000
0.9916
0.9000
0.9501
244,037
+0.05(+5.44%)
Dec 27, 2022
0.9300
0.9500
0.9000
0.9011
125,308
-0.02(-1.91%)
Dec 23, 2022
0.9400
0.9400
0.9000
0.9186
98,086
-0.00(-0.15%)
Dec 22, 2022
0.9900
1.020
0.9000
0.9200
119,204
-0.07(-7.07%)
Dec 21, 2022
1.000
1.010
0.9820
0.9900
109,933
-0.01(-1.00%)
Dec 20, 2022
1.030
1.030
0.9900
1.000
78,768
-0.01(-0.99%)
Dec 19, 2022
1.000
1.034
0.9820
1.010
182,110
+0.01(+1.03%)
Dec 16, 2022
1.080
1.090
0.9997
0.9997
718,042
-0.07(-6.57%)
Dec 15, 2022
1.020
1.100
1.010
1.070
240,283
+0.04(+3.88%)
Dec 14, 2022
1.030
1.100
1.020
1.030
55,803
+0.00(+0.00%)
Dec 13, 2022
0.9685
1.100
0.9685
1.030
106,261
+0.04(+3.52%)
Dec 12, 2022
1.050
1.070
0.9900
0.9950
60,596
-0.08(-7.01%)
Dec 09, 2022
1.040
1.100
1.040
1.070
77,595
+0.04(+3.88%)
Dec 08, 2022
1.010
1.050
0.9950
1.030
63,508
+0.02(+1.98%)
Dec 07, 2022
1.000
1.035
0.9800
1.010
51,305
-0.02(-1.94%)
Dec 06, 2022
1.090
1.100
1.030
1.030
111,494
-0.07(-6.36%)
Dec 05, 2022
1.080
1.100
1.040
1.100
225,118
+0.06(+5.77%)
Dec 02, 2022
1.000
1.070
1.000
1.040
51,103
+0.00(+0.00%)
Dec 01, 2022
1.020
1.070
0.9654
1.040
107,440
+0.02(+1.96%)
Nov 30, 2022
1.060
1.060
1.000
1.020
221,933
+0.03(+3.02%)
Nov 29, 2022
1.010
1.050
0.9400
0.9901
76,787
+0.05(+5.33%)
Nov 28, 2022
0.9900
0.9900
0.9200
0.9400
58,301
-0.02(-1.67%)
Nov 25, 2022
0.9500
0.9800
0.9400
0.9560
20,539
-0.02(-2.45%)
Nov 23, 2022
0.9300
0.9800
0.9200
0.9800
38,477
+0.02(+1.97%)
Nov 22, 2022
0.9630
0.9795
0.9100
0.9611
71,556
-0.00(-0.20%)
Nov 21, 2022
0.9700
0.9700
0.9600
0.9630
54,629
-0.03(-2.71%)
Nov 18, 2022
1.030
1.040
0.9694
0.9898
64,442
-0.03(-2.96%)
Nov 17, 2022
0.9400
1.040
0.9400
1.020
130,883
+0.05(+5.38%)
Nov 16, 2022
0.9200
0.9976
0.9151
0.9679
225,653
+0.01(+0.99%)
Nov 15, 2022
0.8700
1.010
0.8501
0.9584
800,737
+0.12(+14.10%)
Nov 14, 2022
0.8215
0.9199
0.8200
0.8400
357,023
+0.00(+0.00%)
Nov 11, 2022
0.8100
0.8972
0.8100
0.8400
191,013
+0.03(+3.82%)
Nov 10, 2022
0.8007
0.8380
0.8007
0.8091
125,396
+0.00(+0.06%)
Nov 09, 2022
0.8005
0.8300
0.8000
0.8086
88,698
-0.00(-0.47%)
Nov 08, 2022
0.8000
0.8401
0.8000
0.8124
228,208
+0.01(+1.55%)
Nov 07, 2022
0.8200
0.8600
0.8000
0.8000
201,161
-0.01(-1.23%)
Nov 04, 2022
0.8000
0.8552
0.8000
0.8100
301,401
+0.01(+1.24%)
Nov 03, 2022
0.8100
0.8300
0.8000
0.8001
150,851
-0.02(-2.43%)
Nov 02, 2022
0.8300
0.8562
0.8100
0.8200
125,285
-0.01(-1.20%)
Nov 01, 2022
0.8118
0.8744
0.8000
0.8300
112,238
+0.02(+1.84%)
Oct 31, 2022
0.8080
0.8307
0.8080
0.8150
51,560
+0.00(+0.62%)
Oct 28, 2022
0.8206
0.8506
0.8080
0.8100
124,600
-0.01(-1.22%)
Oct 27, 2022
0.8400
0.8700
0.8200
0.8200
75,940
-0.02(-2.38%)
Oct 26, 2022
0.8116
0.8999
0.8080
0.8400
171,735
+0.01(+1.20%)
Oct 25, 2022
0.8200
0.8682
0.8200
0.8300
99,095
-0.02(-2.05%)
Oct 24, 2022
0.8820
0.8847
0.8200
0.8474
294,418
-0.03(-3.89%)
Oct 21, 2022
0.8800
0.9234
0.8712
0.8817
117,879
-0.01(-1.49%)
Oct 20, 2022
0.8895
0.8950
0.8550
0.8950
92,854
+0.02(+1.91%)
Oct 19, 2022
0.8700
0.9648
0.8600
0.8782
92,237
+0.01(+0.94%)
Oct 18, 2022
0.8700
0.8803
0.8000
0.8700
93,635
+0.05(+5.61%)
Oct 17, 2022
0.8000
0.8579
0.8000
0.8238
97,772
+0.02(+2.32%)
Oct 14, 2022
0.8200
0.8387
0.8050
0.8051
145,506
-0.03(-3.93%)
Oct 13, 2022
0.8100
0.8500
0.8100
0.8380
113,648
+0.00(+0.36%)
Oct 12, 2022
0.8000
0.8511
0.8000
0.8350
128,810
+0.02(+2.77%)
Oct 11, 2022
0.8000
0.8438
0.8000
0.8125
62,273
+0.00(+0.27%)
Oct 10, 2022
0.8000
0.8200
0.8000
0.8103
158,155
+0.00(+0.16%)
Oct 07, 2022
0.8090
0.8100
0.7990
0.8090
104,513
-0.02(-2.28%)
Oct 06, 2022
0.8400
0.8980
0.8060
0.8279
52,528
+0.01(+1.21%)
Oct 05, 2022
0.8364
0.8833
0.8050
0.8180
149,963
-0.00(-0.23%)
Oct 04, 2022
0.7800
0.8422
0.7800
0.8199
171,389
+0.03(+3.78%)
Oct 03, 2022
0.8366
0.8550
0.7801
0.7900
70,857
+0.01(+1.05%)
Sep 30, 2022
0.7550
0.8400
0.7550
0.7818
342,231
+0.02(+2.52%)
Sep 29, 2022
0.7510
0.7898
0.7510
0.7626
222,098
-0.01(-1.75%)
Sep 28, 2022
0.7470
0.8000
0.7311
0.7762
125,924
+0.01(+0.73%)
Sep 27, 2022
0.8352
0.8400
0.7520
0.7706
241,610
-0.06(-7.73%)
Sep 26, 2022
0.8900
0.9010
0.8000
0.8352
316,339
-0.08(-8.42%)
Sep 23, 2022
0.9526
0.9526
0.8900
0.9120
263,304
-0.00(-0.52%)
Sep 22, 2022
0.9800
0.9800
0.9100
0.9168
144,091
-0.07(-7.37%)
Sep 21, 2022
0.9961
1.000
0.9466
0.9897
73,991
-0.00(-0.03%)
Sep 20, 2022
0.9850
1.020
0.9601
0.9900
370,874
+0.01(+0.68%)
Sep 19, 2022
0.9900
0.9999
0.9717
0.9833
140,029
-0.03(-2.64%)
Sep 16, 2022
1.030
1.060
0.9321
1.010
1,961,085
-0.04(-3.81%)
Sep 15, 2022
1.090
1.100
1.050
1.050
244,504
-0.05(-4.55%)
Sep 14, 2022
1.110
1.140
1.060
1.100
326,565
-0.02(-1.79%)
Sep 13, 2022
1.110
1.140
1.080
1.120
216,087
+0.01(+0.90%)
Sep 12, 2022
1.080
1.150
1.080
1.110
205,747
+0.02(+1.83%)
Sep 09, 2022
1.090
1.100
1.070
1.090
121,748
+0.01(+0.93%)
Sep 08, 2022
1.090
1.090
1.050
1.080
120,449
-0.02(-1.82%)
Sep 07, 2022
1.130
1.130
1.080
1.100
159,543
-0.02(-1.79%)
Sep 06, 2022
1.130
1.150
1.120
1.120
198,463
-0.01(-0.88%)
Sep 02, 2022
1.140
1.140
1.120
1.130
150,164
-0.01(-0.88%)
Sep 01, 2022
1.150
1.160
1.130
1.140
157,277
-0.02(-1.72%)
Aug 31, 2022
1.160
1.180
1.130
1.160
177,000
-0.01(-0.85%)
Aug 30, 2022
1.170
1.180
1.100
1.170
335,623
-0.01(-0.85%)
Aug 29, 2022
1.140
1.180
1.100
1.180
281,648
+0.05(+4.42%)
Aug 26, 2022
1.210
1.240
1.120
1.130
406,356
-0.03(-2.59%)
Aug 25, 2022
1.160
1.190
1.120
1.160
416,712
+0.01(+0.87%)
Aug 24, 2022
1.150
1.180
1.120
1.150
213,077
+0.00(+0.00%)
Aug 23, 2022
1.160
1.170
1.070
1.150
371,412
-0.03(-2.54%)
Aug 22, 2022
1.220
1.236
1.100
1.180
358,185
+0.00(+0.00%)
Aug 19, 2022
1.220
1.310
1.130
1.180
375,080
-0.08(-6.35%)
Aug 18, 2022
1.160
1.300
1.110
1.260
703,210
+0.14(+12.00%)
Aug 17, 2022
1.140
1.150
1.110
1.125
166,240
+0.01(+1.35%)
Aug 16, 2022
1.060
1.170
1.000
1.110
197,685
+0.04(+3.74%)
Aug 15, 2022
0.9300
1.250
0.9300
1.070
759,385
+0.14(+15.05%)
Aug 12, 2022
0.9300
0.9816
0.9105
0.9300
347,188
+0.00(+0.48%)
Aug 11, 2022
0.9600
0.9899
0.9011
0.9256
215,370
-0.03(-3.32%)
Aug 10, 2022
0.9600
0.9600
0.8900
0.9574
138,698
-0.01(-0.79%)
Aug 09, 2022
1.020
1.020
0.9200
0.9650
390,736
-0.05(-4.46%)
Aug 08, 2022
0.9600
1.010
0.9530
1.010
396,165
+0.06(+6.41%)
Aug 05, 2022
0.9500
0.9629
0.9000
0.9492
315,928
-0.00(-0.07%)
Aug 04, 2022
0.9600
0.9900
0.9200
0.9499
164,859
-0.02(-2.07%)
Aug 03, 2022
0.9500
0.9999
0.9500
0.9700
94,666
+0.06(+6.59%)
Aug 02, 2022
0.9000
0.9800
0.9000
0.9100
119,576
-0.04(-3.75%)
Aug 01, 2022
1.050
1.050
0.9000
0.9455
143,598
-0.12(-11.64%)
Jul 29, 2022
1.070
1.080
0.9610
1.070
290,574
-0.02(-1.83%)
Jul 28, 2022
1.080
1.110
1.080
1.090
175,990
+0.01(+0.93%)
Jul 27, 2022
1.140
1.150
1.080
1.080
160,408
-0.07(-6.09%)
Jul 26, 2022
1.180
1.190
1.134
1.150
100,774
-0.05(-3.77%)
Jul 25, 2022
1.200
1.240
1.150
1.195
293,482
-0.01(-1.24%)
Jul 22, 2022
1.240
1.270
1.200
1.210
80,535
-0.03(-2.42%)
Jul 21, 2022
1.220
1.280
1.200
1.240
208,519
+0.00(+0.00%)
Jul 20, 2022
1.290
1.330
1.190
1.240
237,375
-0.04(-3.13%)
Jul 19, 2022
1.240
1.340
1.240
1.280
81,118
+0.05(+4.07%)
Jul 18, 2022
1.230
1.300
1.210
1.230
207,241
+0.02(+1.65%)
Jul 15, 2022
1.230
1.300
1.190
1.210
288,299
-0.05(-3.97%)
Jul 14, 2022
1.310
1.350
1.250
1.260
404,092
-0.04(-3.08%)
Jul 13, 2022
1.390
1.420
1.260
1.300
3,085,143
-0.12(-8.45%)
Jul 12, 2022
1.460
1.460
1.390
1.420
192,385
-0.03(-2.07%)
Jul 11, 2022
1.530
1.540
1.410
1.450
147,956
-0.10(-6.45%)
Jul 08, 2022
1.590
1.650
1.520
1.550
141,216
-0.04(-2.52%)
Jul 07, 2022
1.540
1.690
1.540
1.590
104,980
+0.05(+3.25%)
Jul 06, 2022
1.730
1.730
1.520
1.540
94,950
-0.15(-8.88%)
Jul 05, 2022
1.670
1.720
1.610
1.690
141,384
+0.01(+0.60%)
Jul 01, 2022
1.730
1.730
1.620
1.680
115,293
-0.02(-1.18%)
Jun 30, 2022
1.500
1.720
1.500
1.700
260,320
+0.17(+11.11%)
Jun 29, 2022
1.550
1.550
1.500
1.530
93,148
-0.04(-2.55%)
Jun 28, 2022
1.600
1.650
1.560
1.570
63,143
-0.04(-2.48%)
Jun 27, 2022
1.650
1.700
1.600
1.610
72,832
-0.04(-2.42%)
Jun 24, 2022
1.690
1.750
1.630
1.650
218,818
+0.02(+1.23%)
Jun 23, 2022
1.530
1.680
1.520
1.630
275,918
+0.10(+6.54%)
Jun 22, 2022
1.510
1.570
1.460
1.530
60,866
+0.02(+1.32%)
Jun 21, 2022
1.440
1.560
1.440
1.510
110,876
+0.12(+8.63%)
Jun 17, 2022
1.460
1.590
1.360
1.390
406,296
-0.04(-2.80%)
Jun 16, 2022
1.350
1.465
1.350
1.430
158,653
+0.02(+1.42%)
Jun 15, 2022
1.380
1.450
1.350
1.410
77,677
+0.04(+2.92%)
Jun 14, 2022
1.350
1.400
1.260
1.370
87,457
+0.04(+3.01%)
Jun 13, 2022
1.380
1.430
1.260
1.330
235,796
-0.06(-4.32%)
Jun 10, 2022
1.550
1.570
1.390
1.390
125,525
-0.17(-10.90%)
Jun 09, 2022
1.610
1.620
1.510
1.560
57,207
-0.06(-3.70%)
Jun 08, 2022
1.590
1.730
1.540
1.620
325,033
+0.04(+2.53%)
Jun 07, 2022
1.520
1.580
1.450
1.580
96,933
+0.10(+6.76%)
Jun 06, 2022
1.590
1.587
1.450
1.480
192,143
-0.03(-1.99%)
Jun 03, 2022
1.500
1.540
1.410
1.510
60,343
-0.01(-0.66%)
Jun 02, 2022
1.410
1.540
1.360
1.520
185,446
+0.04(+2.70%)
Jun 01, 2022
1.420
1.520
1.420
1.480
182,268
+0.09(+6.47%)
May 31, 2022
1.520
1.540
1.390
1.390
575,447
-0.06(-4.14%)
May 27, 2022
1.310
1.550
1.270
1.450
265,617
+0.11(+8.21%)
May 26, 2022
1.260
1.390
1.260
1.340
155,357
+0.06(+4.69%)
May 25, 2022
1.370
1.420
1.250
1.280
188,927
-0.09(-6.57%)
May 24, 2022
1.410
1.420
1.260
1.370
167,162
-0.07(-4.86%)
May 23, 2022
1.380
1.490
1.330
1.440
162,427
+0.06(+4.35%)
May 20, 2022
1.450
1.500
1.340
1.380
166,892
-0.07(-4.83%)
May 19, 2022
1.520
1.580
1.450
1.450
192,373
-0.08(-5.23%)
May 18, 2022
1.550
1.570
1.500
1.530
170,836
-0.02(-1.29%)
May 17, 2022
1.490
1.560
1.470
1.550
125,564
+0.09(+6.16%)
May 16, 2022
1.500
1.550
1.440
1.460
149,965
-0.03(-2.01%)
May 13, 2022
1.420
1.590
1.420
1.490
297,009
+0.08(+5.67%)
May 12, 2022
1.280
1.500
1.250
1.410
331,071
+0.13(+10.16%)
May 11, 2022
1.450
1.510
1.270
1.280
240,564
-0.16(-11.11%)
May 10, 2022
1.570
1.630
1.340
1.440
269,469
-0.05(-3.36%)
May 09, 2022
1.610
1.630
1.470
1.490
195,397
-0.13(-8.02%)
May 06, 2022
1.610
1.680
1.560
1.620
177,233
-0.11(-6.36%)
May 05, 2022
1.770
1.810
1.650
1.730
160,057
-0.10(-5.46%)
May 04, 2022
1.750
1.840
1.590
1.830
277,888
+0.06(+3.39%)
May 03, 2022
1.820
1.860
1.720
1.770
200,122
-0.05(-2.75%)
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.