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
Aethlon Medical
(NQ:
AEMD
)
1.390
+0.020 (+1.46%)
Streaming Delayed Price
Updated: 3:35 PM EDT, May 3, 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 30, 2024
1.370
1.425
1.370
1.380
7,863
+0.01(+0.73%)
Apr 29, 2024
1.360
1.420
1.350
1.370
3,340
+0.01(+0.74%)
Apr 26, 2024
1.500
1.500
1.330
1.360
19,769
-0.14(-9.51%)
Apr 25, 2024
1.500
1.503
1.502
1.503
721
-0.03(-1.76%)
Apr 24, 2024
1.510
1.530
1.510
1.530
619
+0.02(+1.20%)
Apr 23, 2024
1.500
1.550
1.500
1.512
17,053
+0.03(+2.16%)
Apr 22, 2024
1.470
1.480
1.421
1.480
1,438
+0.02(+1.37%)
Apr 19, 2024
1.460
1.480
1.428
1.460
18,493
+0.04(+3.18%)
Apr 18, 2024
1.425
1.445
1.415
1.415
2,296
-0.00(-0.35%)
Apr 17, 2024
1.430
1.489
1.350
1.420
15,388
-0.02(-1.38%)
Apr 16, 2024
1.450
1.460
1.430
1.440
8,071
-0.01(-0.70%)
Apr 15, 2024
1.480
1.480
1.450
1.450
2,339
-0.06(-3.98%)
Apr 12, 2024
1.560
1.560
1.460
1.510
13,713
-0.05(-3.20%)
Apr 11, 2024
1.620
1.630
1.550
1.560
6,865
-0.08(-4.88%)
Apr 10, 2024
1.689
1.689
1.640
1.640
2,890
-0.02(-1.03%)
Apr 09, 2024
1.650
1.696
1.640
1.657
6,018
-0.02(-1.37%)
Apr 08, 2024
1.700
1.715
1.660
1.680
13,802
-0.07(-4.00%)
Apr 05, 2024
1.770
1.770
1.680
1.750
7,232
+0.04(+2.34%)
Apr 04, 2024
1.710
1.736
1.700
1.710
3,666
-0.02(-1.16%)
Apr 03, 2024
1.760
1.760
1.730
1.730
7,841
-0.03(-1.70%)
Apr 02, 2024
1.730
1.770
1.690
1.760
13,030
+0.03(+1.73%)
Apr 01, 2024
1.680
1.760
1.670
1.730
3,787
+0.05(+2.98%)
Mar 28, 2024
1.740
1.740
1.670
1.680
14,918
-0.03(-1.75%)
Mar 27, 2024
1.790
1.800
1.692
1.710
6,749
-0.04(-2.29%)
Mar 26, 2024
1.750
1.780
1.650
1.750
7,815
+0.01(+0.57%)
Mar 25, 2024
1.660
1.850
1.660
1.740
51,279
+0.03(+1.75%)
Mar 22, 2024
1.730
1.730
1.660
1.710
16,059
+0.05(+3.01%)
Mar 21, 2024
1.640
1.700
1.620
1.660
5,750
+0.02(+1.22%)
Mar 20, 2024
1.620
1.640
1.610
1.640
6,532
+0.00(+0.00%)
Mar 19, 2024
1.660
1.696
1.620
1.640
7,633
-0.03(-1.80%)
Mar 18, 2024
1.700
1.720
1.630
1.670
10,809
-0.06(-3.47%)
Mar 15, 2024
1.710
1.730
1.663
1.730
3,181
+0.04(+2.37%)
Mar 14, 2024
1.660
1.690
1.624
1.690
6,607
+0.03(+1.81%)
Mar 13, 2024
1.640
1.730
1.630
1.660
5,708
-0.03(-1.78%)
Mar 12, 2024
1.723
1.730
1.650
1.690
7,665
-0.04(-2.05%)
Mar 11, 2024
1.720
1.725
1.690
1.725
7,388
+0.04(+2.40%)
Mar 08, 2024
1.730
1.730
1.662
1.685
8,811
-0.01(-0.88%)
Mar 07, 2024
1.657
1.710
1.657
1.700
3,657
-0.02(-1.16%)
Mar 06, 2024
1.750
1.750
1.700
1.720
3,087
-0.01(-0.58%)
Mar 05, 2024
1.690
1.730
1.660
1.730
11,372
+0.08(+4.84%)
Mar 04, 2024
1.740
1.740
1.650
1.650
7,083
-0.09(-5.17%)
Mar 01, 2024
1.610
1.800
1.610
1.740
10,476
+0.02(+1.16%)
Feb 29, 2024
1.610
1.840
1.610
1.720
14,966
-0.01(-0.58%)
Feb 28, 2024
1.670
1.828
1.670
1.730
12,597
-0.01(-0.57%)
Feb 27, 2024
1.760
1.760
1.715
1.740
2,814
-0.01(-0.29%)
Feb 26, 2024
1.700
1.794
1.700
1.745
6,194
+0.05(+2.65%)
Feb 23, 2024
1.630
1.740
1.630
1.700
3,334
-0.01(-0.39%)
Feb 22, 2024
1.610
1.800
1.610
1.707
4,317
+0.01(+0.39%)
Feb 21, 2024
1.650
1.789
1.650
1.700
8,459
+0.05(+3.03%)
Feb 20, 2024
1.650
1.734
1.640
1.650
5,558
-0.02(-1.20%)
Feb 16, 2024
1.750
1.750
1.667
1.670
10,629
+0.03(+1.83%)
Feb 15, 2024
1.707
1.790
1.600
1.640
10,395
-0.09(-5.20%)
Feb 14, 2024
1.750
1.800
1.730
1.730
4,030
+0.00(+0.00%)
Feb 13, 2024
1.760
1.835
1.700
1.730
10,071
-0.02(-1.14%)
Feb 12, 2024
1.850
1.850
1.721
1.750
3,709
+0.01(+0.72%)
Feb 09, 2024
1.790
1.850
1.700
1.738
10,719
-0.00(-0.14%)
Feb 08, 2024
1.736
1.751
1.730
1.740
5,893
-0.03(-1.59%)
Feb 07, 2024
1.730
1.768
1.730
1.768
3,270
-0.01(-0.66%)
Feb 06, 2024
1.750
1.780
1.720
1.780
4,618
-0.00(-0.28%)
Feb 05, 2024
1.700
1.815
1.700
1.785
3,778
-0.02(-0.83%)
Feb 02, 2024
1.795
1.840
1.794
1.800
1,042
+0.00(+0.00%)
Feb 01, 2024
1.880
1.880
1.760
1.800
5,024
-0.02(-1.10%)
Jan 31, 2024
1.800
1.856
1.770
1.820
4,260
+0.04(+2.25%)
Jan 30, 2024
1.710
1.790
1.700
1.780
2,947
+0.02(+1.14%)
Jan 29, 2024
1.790
1.790
1.700
1.760
7,338
-0.04(-2.22%)
Jan 26, 2024
1.915
1.915
1.800
1.800
21,172
-0.12(-6.23%)
Jan 25, 2024
1.980
1.980
1.895
1.920
9,634
+0.01(+0.50%)
Jan 24, 2024
2.000
2.100
1.830
1.910
9,840
-0.04(-2.05%)
Jan 23, 2024
1.950
1.950
1.950
1.950
972
+0.03(+1.56%)
Jan 22, 2024
1.830
2.015
1.810
1.920
8,393
+0.02(+1.32%)
Jan 19, 2024
1.980
1.990
1.895
1.895
3,817
-0.07(-3.81%)
Jan 18, 2024
1.942
1.978
1.942
1.970
5,643
+0.08(+4.23%)
Jan 17, 2024
1.880
1.900
1.840
1.890
8,984
-0.05(-2.58%)
Jan 16, 2024
1.910
1.940
1.900
1.940
4,752
-0.04(-2.02%)
Jan 12, 2024
1.980
1.985
1.930
1.980
8,497
+0.03(+1.54%)
Jan 11, 2024
1.970
1.970
1.925
1.950
2,865
-0.01(-0.26%)
Jan 10, 2024
2.030
2.030
1.890
1.955
7,847
-0.05(-2.74%)
Jan 09, 2024
2.010
2.010
1.900
2.010
15,479
-0.03(-1.47%)
Jan 08, 2024
2.140
2.140
1.990
2.040
7,024
-0.06(-2.86%)
Jan 05, 2024
2.090
2.114
1.990
2.100
14,675
-0.08(-3.67%)
Jan 04, 2024
2.230
2.230
2.050
2.180
5,355
+0.01(+0.46%)
Jan 03, 2024
2.180
2.240
2.160
2.170
11,974
+0.00(+0.23%)
Jan 02, 2024
2.180
2.290
2.050
2.165
37,487
-0.02(-1.14%)
Dec 29, 2023
2.200
2.220
2.071
2.190
31,094
+0.01(+0.46%)
Dec 28, 2023
2.080
2.350
2.080
2.180
65,782
+0.10(+4.81%)
Dec 27, 2023
1.990
2.100
1.940
2.080
80,934
+0.16(+8.33%)
Dec 26, 2023
1.890
1.935
1.800
1.920
19,837
+0.03(+1.59%)
Dec 22, 2023
1.820
2.020
1.810
1.890
33,100
+0.02(+1.07%)
Dec 21, 2023
1.875
1.930
1.810
1.870
27,944
-0.01(-0.53%)
Dec 20, 2023
1.860
1.955
1.820
1.880
6,952
+0.00(+0.00%)
Dec 19, 2023
1.850
1.890
1.780
1.880
25,467
+0.05(+2.73%)
Dec 18, 2023
2.000
2.000
1.820
1.830
10,565
-0.17(-8.50%)
Dec 15, 2023
2.050
2.160
1.940
2.000
38,097
+0.00(+0.00%)
Dec 14, 2023
1.770
2.070
1.770
2.000
20,784
+0.23(+12.99%)
Dec 13, 2023
1.770
1.780
1.715
1.770
8,047
-0.06(-3.28%)
Dec 12, 2023
1.950
1.970
1.830
1.830
14,341
-0.11(-5.91%)
Dec 11, 2023
2.030
2.047
1.900
1.945
14,350
-0.07(-3.71%)
Dec 08, 2023
2.050
2.220
2.000
2.020
28,101
-0.07(-3.35%)
Dec 07, 2023
2.000
2.150
2.000
2.090
11,936
-0.03(-1.42%)
Dec 06, 2023
2.190
2.190
2.020
2.120
27,529
+0.02(+0.95%)
Dec 05, 2023
2.060
2.200
2.004
2.100
21,439
+0.04(+1.94%)
Dec 04, 2023
2.060
2.200
2.020
2.060
58,017
-0.04(-1.90%)
Dec 01, 2023
1.840
2.190
1.840
2.100
146,911
+0.20(+10.53%)
Nov 30, 2023
1.760
1.970
1.640
1.900
43,545
+0.20(+11.76%)
Nov 29, 2023
1.640
1.740
1.640
1.700
6,610
-0.02(-1.16%)
Nov 28, 2023
1.700
1.720
1.621
1.720
8,507
+0.08(+4.88%)
Nov 27, 2023
1.600
1.680
1.600
1.640
10,898
-0.05(-2.68%)
Nov 24, 2023
1.670
1.740
1.660
1.685
6,546
-0.00(-0.28%)
Nov 22, 2023
1.800
1.810
1.690
1.690
5,007
+0.01(+0.90%)
Nov 21, 2023
1.690
1.690
1.640
1.675
3,720
-0.02(-1.18%)
Nov 20, 2023
1.806
1.806
1.665
1.695
2,844
+0.07(+3.99%)
Nov 17, 2023
1.680
1.710
1.630
1.630
13,199
-0.10(-5.51%)
Nov 16, 2023
1.700
1.735
1.672
1.725
5,000
-0.05(-3.09%)
Nov 15, 2023
1.650
1.890
1.650
1.780
9,405
+0.12(+7.55%)
Nov 14, 2023
1.770
1.770
1.650
1.655
10,075
+0.01(+0.30%)
Nov 13, 2023
1.720
1.890
1.650
1.650
11,850
-0.07(-4.07%)
Nov 10, 2023
1.760
1.795
1.750
1.720
4,648
-0.13(-7.03%)
Nov 09, 2023
1.870
1.960
1.850
1.850
2,867
-0.08(-4.15%)
Nov 08, 2023
2.000
2.000
1.890
1.930
11,814
-0.01(-0.52%)
Nov 07, 2023
1.890
1.942
1.870
1.940
8,971
+0.03(+1.58%)
Nov 06, 2023
1.850
1.930
1.650
1.910
41,832
+0.04(+2.13%)
Nov 03, 2023
1.640
1.960
1.580
1.870
50,418
+0.20(+11.64%)
Nov 02, 2023
1.460
1.760
1.460
1.675
72,696
+0.23(+15.52%)
Nov 01, 2023
1.430
1.479
1.430
1.450
6,881
+0.00(+0.00%)
Oct 31, 2023
1.470
1.480
1.432
1.450
5,414
+0.01(+0.69%)
Oct 30, 2023
1.440
1.530
1.423
1.440
8,613
-0.03(-2.04%)
Oct 27, 2023
1.480
1.500
1.430
1.470
4,498
-0.04(-2.65%)
Oct 26, 2023
1.470
1.520
1.470
1.510
6,320
+0.02(+1.34%)
Oct 25, 2023
1.550
1.550
1.450
1.490
12,763
+0.01(+0.68%)
Oct 24, 2023
1.420
1.490
1.420
1.480
13,194
+0.04(+2.78%)
Oct 23, 2023
1.530
1.630
1.400
1.440
30,616
-0.09(-5.88%)
Oct 20, 2023
1.520
1.550
1.460
1.530
25,162
+0.04(+2.68%)
Oct 19, 2023
1.460
1.516
1.460
1.490
33,272
+0.07(+4.93%)
Oct 18, 2023
1.510
1.627
1.400
1.420
19,445
-0.02(-1.39%)
Oct 17, 2023
1.420
1.640
1.420
1.440
38,620
-0.05(-3.36%)
Oct 16, 2023
1.420
1.556
1.420
1.490
24,843
+0.04(+2.76%)
Oct 13, 2023
1.490
1.566
1.420
1.450
29,599
-0.09(-5.84%)
Oct 12, 2023
1.560
1.620
1.500
1.540
5,669
-0.02(-1.28%)
Oct 11, 2023
1.720
1.810
1.540
1.560
42,644
-0.16(-9.30%)
Oct 10, 2023
1.750
2.010
1.710
1.720
58,672
-0.07(-3.91%)
Oct 09, 2023
1.770
1.820
1.700
1.790
10,763
-0.03(-1.65%)
Oct 06, 2023
1.710
1.990
1.710
1.820
19,673
+0.07(+4.00%)
Oct 05, 2023
1.740
1.900
1.693
1.750
56,159
+1.55(+792.40%)
Oct 04, 2023
0.2070
0.2290
0.1950
0.1961
524,460
-0.02(-10.86%)
Oct 03, 2023
0.2200
0.2289
0.2199
0.2200
36,203
-0.01(-3.93%)
Oct 02, 2023
0.2300
0.2400
0.2201
0.2290
95,013
+0.00(+1.42%)
Sep 29, 2023
0.2400
0.2400
0.2215
0.2258
43,365
+0.01(+7.01%)
Sep 28, 2023
0.2200
0.2289
0.2103
0.2110
68,059
-0.01(-4.09%)
Sep 27, 2023
0.2200
0.2266
0.2150
0.2200
80,329
-0.00(-0.14%)
Sep 26, 2023
0.2300
0.2300
0.2150
0.2203
76,080
+0.00(+0.59%)
Sep 25, 2023
0.2150
0.2343
0.2105
0.2190
86,319
-0.01(-2.62%)
Sep 22, 2023
0.2337
0.2499
0.2101
0.2249
148,225
-0.01(-4.30%)
Sep 21, 2023
0.2500
0.2598
0.2331
0.2350
73,567
-0.02(-6.00%)
Sep 20, 2023
0.2562
0.2590
0.2500
0.2500
27,140
-0.00(-0.99%)
Sep 19, 2023
0.2531
0.2686
0.2500
0.2525
89,009
-0.00(-0.20%)
Sep 18, 2023
0.2700
0.2800
0.2310
0.2530
246,550
-0.02(-6.30%)
Sep 15, 2023
0.2600
0.2700
0.2538
0.2700
127,054
+0.01(+3.45%)
Sep 14, 2023
0.2576
0.2838
0.2520
0.2610
140,445
+0.01(+3.16%)
Sep 13, 2023
0.2930
0.2930
0.2520
0.2530
132,743
-0.02(-7.33%)
Sep 12, 2023
0.2800
0.2850
0.2650
0.2730
48,361
+0.00(+0.00%)
Sep 11, 2023
0.2930
0.2930
0.2720
0.2730
51,912
-0.01(-2.19%)
Sep 08, 2023
0.2700
0.2858
0.2600
0.2791
37,378
+0.01(+3.37%)
Sep 07, 2023
0.2700
0.2858
0.2700
0.2700
77,068
-0.01(-1.82%)
Sep 06, 2023
0.2900
0.2900
0.2750
0.2750
168,804
-0.01(-3.51%)
Sep 05, 2023
0.2890
0.2910
0.2750
0.2850
44,739
+0.00(+1.79%)
Sep 01, 2023
0.2840
0.2900
0.2721
0.2800
133,439
+0.01(+1.82%)
Aug 31, 2023
0.2908
0.2910
0.2750
0.2750
86,251
-0.00(-0.72%)
Aug 30, 2023
0.2910
0.2910
0.2756
0.2770
78,001
-0.01(-4.15%)
Aug 29, 2023
0.2820
0.2920
0.2700
0.2890
128,789
-0.00(-0.34%)
Aug 28, 2023
0.3000
0.3078
0.2700
0.2900
290,021
-0.01(-3.33%)
Aug 25, 2023
0.3152
0.3153
0.2951
0.3000
82,226
-0.01(-3.66%)
Aug 24, 2023
0.3100
0.3200
0.3000
0.3114
81,731
-0.01(-2.35%)
Aug 23, 2023
0.3060
0.3199
0.2951
0.3189
102,912
+0.00(+1.24%)
Aug 22, 2023
0.2950
0.3160
0.2800
0.3150
254,649
+0.03(+9.07%)
Aug 21, 2023
0.2800
0.3000
0.2800
0.2888
104,636
+0.00(+1.69%)
Aug 18, 2023
0.2900
0.2900
0.2811
0.2840
105,110
-0.01(-2.04%)
Aug 17, 2023
0.3000
0.3070
0.2700
0.2899
443,334
-0.02(-5.82%)
Aug 16, 2023
0.3300
0.3300
0.3004
0.3078
137,891
-0.02(-4.71%)
Aug 15, 2023
0.3400
0.3409
0.3227
0.3230
63,990
-0.01(-3.87%)
Aug 14, 2023
0.3310
0.3510
0.3301
0.3360
48,657
-0.01(-2.27%)
Aug 11, 2023
0.3300
0.3466
0.3213
0.3438
77,709
-0.00(-0.81%)
Aug 10, 2023
0.3430
0.3499
0.3300
0.3466
71,932
+0.01(+2.42%)
Aug 09, 2023
0.3360
0.3465
0.3260
0.3384
101,368
+0.01(+2.55%)
Aug 08, 2023
0.3200
0.3466
0.3200
0.3300
48,965
-0.00(-0.03%)
Aug 07, 2023
0.3360
0.3497
0.3200
0.3301
93,236
-0.01(-4.01%)
Aug 04, 2023
0.3424
0.3598
0.3300
0.3439
123,354
+0.00(+0.35%)
Aug 03, 2023
0.3500
0.3651
0.3420
0.3427
182,290
+0.00(+0.09%)
Aug 02, 2023
0.3550
0.3701
0.3360
0.3424
141,700
-0.02(-6.09%)
Aug 01, 2023
0.3650
0.3762
0.3613
0.3646
72,056
-0.00(-0.52%)
Jul 31, 2023
0.3700
0.3780
0.3652
0.3665
66,266
+0.00(+0.41%)
Jul 28, 2023
0.3600
0.3777
0.3586
0.3650
80,143
+0.01(+2.07%)
Jul 27, 2023
0.3500
0.3700
0.3500
0.3576
103,691
-0.01(-1.89%)
Jul 26, 2023
0.3400
0.3730
0.3400
0.3645
81,731
+0.02(+5.81%)
Jul 25, 2023
0.3631
0.3680
0.3402
0.3445
270,913
-0.03(-7.04%)
Jul 24, 2023
0.3970
0.3970
0.3640
0.3706
169,453
+0.00(+1.26%)
Jul 21, 2023
0.3830
0.3994
0.3562
0.3660
198,314
-0.02(-4.31%)
Jul 20, 2023
0.3950
0.4000
0.3803
0.3825
100,217
-0.01(-3.41%)
Jul 19, 2023
0.4000
0.4105
0.3900
0.3960
188,231
-0.02(-5.31%)
Jul 18, 2023
0.4200
0.4380
0.4100
0.4182
133,811
-0.01(-2.15%)
Jul 17, 2023
0.4307
0.4358
0.4006
0.4274
533,682
-0.01(-1.95%)
Jul 14, 2023
0.4300
0.4599
0.4201
0.4359
87,927
+0.00(+0.35%)
Jul 13, 2023
0.4550
0.4600
0.4320
0.4344
221,505
-0.02(-3.53%)
Jul 12, 2023
0.4202
0.4900
0.4202
0.4503
388,535
+0.01(+1.53%)
Jul 11, 2023
0.4200
0.4450
0.4200
0.4435
344,316
+0.02(+4.55%)
Jul 10, 2023
0.4350
0.4450
0.4180
0.4242
203,512
-0.01(-2.48%)
Jul 07, 2023
0.4199
0.4375
0.4000
0.4350
761,142
+0.01(+2.35%)
Jul 06, 2023
0.4200
0.5000
0.3800
0.4250
8,087,573
+0.08(+25.00%)
Jul 05, 2023
0.3684
0.3684
0.3300
0.3400
176,798
-0.01(-2.80%)
Jul 03, 2023
0.3700
0.3825
0.3411
0.3498
175,339
-0.01(-2.81%)
Jun 30, 2023
0.4018
0.4018
0.3587
0.3599
127,480
-0.04(-9.82%)
Jun 29, 2023
0.4310
0.4349
0.3600
0.3991
426,544
-0.02(-5.07%)
Jun 28, 2023
0.4000
0.4360
0.3900
0.4204
343,565
+0.03(+7.85%)
Jun 27, 2023
0.3800
0.4200
0.3779
0.3898
204,840
+0.01(+3.18%)
Jun 26, 2023
0.3850
0.3870
0.3714
0.3778
122,207
-0.00(-0.58%)
Jun 23, 2023
0.3800
0.3800
0.3728
0.3800
205,819
+0.00(+0.42%)
Jun 22, 2023
0.3750
0.3784
0.3700
0.3784
85,215
+0.00(+0.13%)
Jun 21, 2023
0.3780
0.3800
0.3661
0.3779
181,578
+0.01(+2.27%)
Jun 20, 2023
0.3700
0.3700
0.3550
0.3695
136,489
-0.00(-0.14%)
Jun 16, 2023
0.3700
0.3800
0.3601
0.3700
134,823
+0.01(+2.04%)
Jun 15, 2023
0.3360
0.3780
0.3360
0.3626
373,362
+0.02(+7.28%)
Jun 14, 2023
0.3400
0.3600
0.3347
0.3380
137,180
-0.00(-0.73%)
Jun 13, 2023
0.3300
0.3498
0.3300
0.3405
138,675
+0.01(+1.64%)
Jun 12, 2023
0.3400
0.3500
0.3200
0.3350
216,441
-0.02(-4.31%)
Jun 09, 2023
0.3563
0.3564
0.3402
0.3501
97,634
+0.01(+1.74%)
Jun 08, 2023
0.3553
0.3596
0.3304
0.3441
122,674
-0.01(-3.15%)
Jun 07, 2023
0.3346
0.3732
0.3100
0.3553
443,890
+0.02(+6.70%)
Jun 06, 2023
0.3367
0.3500
0.3300
0.3330
163,352
-0.00(-0.75%)
Jun 05, 2023
0.3151
0.3355
0.3055
0.3355
254,037
+0.02(+6.47%)
Jun 02, 2023
0.3197
0.3199
0.3081
0.3151
110,154
+0.01(+1.81%)
Jun 01, 2023
0.3037
0.3141
0.3015
0.3095
65,609
+0.01(+1.91%)
May 31, 2023
0.3200
0.3240
0.3011
0.3037
141,654
-0.01(-3.71%)
May 30, 2023
0.3050
0.3300
0.3050
0.3154
282,361
+0.01(+1.61%)
May 26, 2023
0.3049
0.3200
0.3000
0.3104
133,425
+0.01(+5.01%)
May 25, 2023
0.3163
0.3165
0.2901
0.2956
367,681
-0.02(-6.40%)
May 24, 2023
0.3174
0.3183
0.3100
0.3158
172,827
-0.01(-2.32%)
May 23, 2023
0.3202
0.3498
0.3051
0.3233
248,078
+0.00(+0.15%)
May 22, 2023
0.3100
0.3349
0.3100
0.3228
148,093
+0.01(+3.30%)
May 19, 2023
0.3150
0.3180
0.3061
0.3125
160,065
+0.00(+0.35%)
May 18, 2023
0.3159
0.3248
0.3105
0.3114
134,590
+0.00(+0.35%)
May 17, 2023
0.3100
0.3198
0.3100
0.3103
124,351
-0.01(-1.83%)
May 16, 2023
0.3371
0.3374
0.3143
0.3161
257,009
-0.01(-3.72%)
May 15, 2023
0.3137
0.3300
0.3137
0.3283
74,520
+0.01(+2.53%)
May 12, 2023
0.3222
0.3249
0.3101
0.3202
141,287
+0.01(+2.23%)
May 11, 2023
0.3358
0.3477
0.3101
0.3132
253,139
-0.03(-8.63%)
May 10, 2023
0.3383
0.3511
0.3357
0.3428
158,048
-0.02(-4.78%)
May 09, 2023
0.3677
0.3747
0.3401
0.3600
273,293
+0.01(+1.47%)
May 08, 2023
0.3374
0.3747
0.3320
0.3548
342,145
+0.02(+7.03%)
May 05, 2023
0.3200
0.3366
0.3150
0.3315
316,477
+0.01(+3.92%)
May 04, 2023
0.3428
0.3428
0.3105
0.3190
201,321
-0.02(-6.94%)
May 03, 2023
0.3250
0.3495
0.3250
0.3428
173,939
+0.02(+5.28%)
May 02, 2023
0.3524
0.3600
0.3121
0.3256
494,797
-0.04(-10.38%)
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.