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
Aquabounty Technologies Inc
(NQ:
AQB
)
1.850
-0.020 (-1.06%)
Streaming Delayed Price
Updated: 3:57 PM EDT, May 24, 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
0.5410
0.5499
0.5390
0.5420
215,065
+0.00(+0.11%)
Apr 27, 2023
0.5600
0.5650
0.5412
0.5414
271,314
-0.02(-3.94%)
Apr 26, 2023
0.5600
0.5697
0.5520
0.5636
87,377
+0.01(+1.73%)
Apr 25, 2023
0.5701
0.5798
0.5520
0.5540
172,242
-0.02(-2.82%)
Apr 24, 2023
0.5700
0.5949
0.5700
0.5701
166,804
-0.00(-0.64%)
Apr 21, 2023
0.5789
0.5789
0.5628
0.5738
100,603
+0.01(+1.54%)
Apr 20, 2023
0.5763
0.5763
0.5650
0.5651
130,242
-0.01(-1.94%)
Apr 19, 2023
0.5616
0.5799
0.5616
0.5763
82,467
+0.00(+0.47%)
Apr 18, 2023
0.5800
0.5879
0.5601
0.5736
125,105
+0.01(+1.45%)
Apr 17, 2023
0.5700
0.5952
0.5610
0.5654
225,983
-0.01(-1.94%)
Apr 14, 2023
0.6100
0.6100
0.5600
0.5766
351,791
-0.02(-3.09%)
Apr 13, 2023
0.5700
0.6071
0.5700
0.5950
248,040
+0.01(+0.85%)
Apr 12, 2023
0.6000
0.6049
0.5600
0.5900
160,806
+0.00(+0.67%)
Apr 11, 2023
0.6000
0.6050
0.5847
0.5861
151,145
-0.02(-3.12%)
Apr 10, 2023
0.5775
0.6050
0.5600
0.6050
178,033
+0.04(+7.25%)
Apr 06, 2023
0.5597
0.5750
0.5511
0.5641
109,410
+0.01(+2.36%)
Apr 05, 2023
0.5700
0.5979
0.5500
0.5511
149,689
-0.02(-3.82%)
Apr 04, 2023
0.5850
0.6000
0.5730
0.5730
168,136
-0.01(-2.19%)
Apr 03, 2023
0.5800
0.6000
0.5800
0.5858
116,702
-0.01(-1.51%)
Mar 31, 2023
0.6300
0.6300
0.5862
0.5948
212,867
-0.02(-2.49%)
Mar 30, 2023
0.6100
0.6355
0.6028
0.6100
208,282
+0.01(+1.65%)
Mar 29, 2023
0.5700
0.6280
0.5600
0.6001
285,131
+0.03(+5.56%)
Mar 28, 2023
0.5690
0.5799
0.5520
0.5685
227,759
+0.01(+1.52%)
Mar 27, 2023
0.5800
0.5832
0.5500
0.5600
585,436
+0.01(+1.63%)
Mar 24, 2023
0.5700
0.5880
0.5500
0.5510
309,006
-0.04(-6.53%)
Mar 23, 2023
0.5800
0.6050
0.5800
0.5895
176,270
+0.01(+1.87%)
Mar 22, 2023
0.5600
0.5896
0.5600
0.5787
202,433
+0.02(+2.95%)
Mar 21, 2023
0.5400
0.5730
0.5410
0.5621
301,657
+0.02(+3.16%)
Mar 20, 2023
0.5510
0.5605
0.5410
0.5449
487,375
-0.01(-1.11%)
Mar 17, 2023
0.5862
0.5999
0.5510
0.5510
475,456
-0.03(-5.59%)
Mar 16, 2023
0.6000
0.6169
0.5750
0.5836
397,072
+0.00(+0.74%)
Mar 15, 2023
0.5900
0.5960
0.5610
0.5793
506,220
+0.01(+1.45%)
Mar 14, 2023
0.6020
0.6299
0.5710
0.5710
774,891
-0.04(-7.14%)
Mar 13, 2023
0.6300
0.6500
0.6082
0.6149
317,042
-0.01(-1.66%)
Mar 10, 2023
0.6528
0.6800
0.6000
0.6253
1,024,968
-0.03(-4.30%)
Mar 09, 2023
0.7100
0.7088
0.6500
0.6534
224,019
-0.03(-4.68%)
Mar 08, 2023
0.7000
0.7200
0.6855
0.6855
394,403
+0.02(+3.35%)
Mar 07, 2023
0.7100
0.7400
0.6583
0.6633
1,000,624
-0.07(-10.11%)
Mar 06, 2023
0.7300
0.7500
0.7246
0.7379
150,310
-0.00(-0.28%)
Mar 03, 2023
0.7285
0.7500
0.7285
0.7400
274,223
+0.02(+2.78%)
Mar 02, 2023
0.7200
0.7300
0.7000
0.7200
246,333
+0.01(+1.01%)
Mar 01, 2023
0.6800
0.7200
0.6500
0.7128
522,605
+0.05(+7.98%)
Feb 28, 2023
0.7000
0.7000
0.6500
0.6601
2,095,438
-0.04(-5.70%)
Feb 27, 2023
0.7400
0.7400
0.6810
0.7000
648,154
+0.00(+0.00%)
Feb 24, 2023
0.7700
0.7981
0.6963
0.7000
717,054
-0.08(-10.08%)
Feb 23, 2023
0.8000
0.8101
0.7710
0.7785
340,119
-0.01(-1.46%)
Feb 22, 2023
0.8000
0.8499
0.7810
0.7900
198,494
-0.02(-2.47%)
Feb 21, 2023
0.8500
0.8600
0.8034
0.8100
323,499
-0.04(-4.71%)
Feb 17, 2023
0.8500
0.8700
0.8301
0.8500
127,673
-0.01(-1.16%)
Feb 16, 2023
0.8522
0.8800
0.8200
0.8600
269,418
-0.01(-1.40%)
Feb 15, 2023
0.8900
0.9000
0.8401
0.8722
355,428
-0.01(-0.78%)
Feb 14, 2023
0.8600
0.8800
0.8500
0.8791
196,807
+0.01(+1.05%)
Feb 13, 2023
0.9200
0.9390
0.8245
0.8700
315,495
-0.02(-2.55%)
Feb 10, 2023
0.9400
0.9400
0.8500
0.8928
341,644
-0.04(-4.56%)
Feb 09, 2023
1.010
1.020
0.9211
0.9355
366,009
-0.08(-8.28%)
Feb 08, 2023
1.070
1.070
1.010
1.020
198,426
-0.03(-2.86%)
Feb 07, 2023
1.080
1.080
1.040
1.050
171,828
-0.03(-2.78%)
Feb 06, 2023
1.100
1.100
1.025
1.080
266,320
-0.04(-3.57%)
Feb 03, 2023
1.150
1.160
1.100
1.120
275,420
-0.02(-1.75%)
Feb 02, 2023
1.170
1.180
1.100
1.140
493,538
+0.00(+0.00%)
Feb 01, 2023
1.170
1.170
1.120
1.140
319,708
-0.03(-2.56%)
Jan 31, 2023
1.160
1.170
1.145
1.170
225,443
+0.03(+2.63%)
Jan 30, 2023
1.150
1.170
1.100
1.140
349,107
+0.00(+0.00%)
Jan 27, 2023
1.070
1.150
1.060
1.140
710,878
+0.09(+8.57%)
Jan 26, 2023
0.9850
1.080
0.9850
1.050
594,036
+0.07(+7.13%)
Jan 25, 2023
0.9600
0.9844
0.9400
0.9801
166,410
+0.02(+2.09%)
Jan 24, 2023
0.9500
0.9800
0.9147
0.9600
329,841
+0.01(+1.05%)
Jan 23, 2023
0.9600
0.9690
0.9300
0.9500
302,501
-0.02(-1.93%)
Jan 20, 2023
0.9500
0.9690
0.9100
0.9687
404,573
+0.09(+10.08%)
Jan 19, 2023
0.8729
0.8899
0.8200
0.8800
230,166
-0.01(-1.48%)
Jan 18, 2023
0.9604
0.9690
0.8700
0.8932
300,687
-0.07(-7.57%)
Jan 17, 2023
0.9690
0.9690
0.9200
0.9664
324,337
+0.01(+1.44%)
Jan 13, 2023
0.9300
0.9600
0.9100
0.9527
348,133
+0.03(+3.55%)
Jan 12, 2023
0.7830
0.9200
0.7830
0.9200
519,830
+0.14(+17.65%)
Jan 11, 2023
0.8100
0.8100
0.7800
0.7820
137,508
-0.02(-2.05%)
Jan 10, 2023
0.8000
0.8074
0.7706
0.7984
188,911
+0.00(+0.06%)
Jan 09, 2023
0.7600
0.8000
0.7600
0.7979
190,813
+0.04(+5.00%)
Jan 06, 2023
0.8200
0.8200
0.7500
0.7599
216,151
-0.05(-5.73%)
Jan 05, 2023
0.8200
0.8200
0.7810
0.8061
115,159
-0.01(-1.66%)
Jan 04, 2023
0.8000
0.8200
0.7700
0.8197
220,762
+0.02(+2.89%)
Jan 03, 2023
0.7800
0.8200
0.7400
0.7967
189,342
+0.03(+4.28%)
Dec 30, 2022
0.7100
0.7699
0.7100
0.7640
605,858
+0.06(+9.06%)
Dec 29, 2022
0.6540
0.7500
0.6500
0.7005
322,965
+0.03(+4.54%)
Dec 28, 2022
0.7100
0.7244
0.6700
0.6701
596,873
-0.03(-4.27%)
Dec 27, 2022
0.7700
0.7756
0.7000
0.7000
294,505
-0.06(-7.94%)
Dec 23, 2022
0.8900
0.8900
0.7600
0.7604
554,205
-0.12(-13.39%)
Dec 22, 2022
0.7500
0.8900
0.7467
0.8780
809,548
+0.14(+18.97%)
Dec 21, 2022
0.6900
0.7700
0.6892
0.7380
461,956
+0.05(+6.80%)
Dec 20, 2022
0.6900
0.7200
0.6851
0.6910
145,645
-0.01(-1.85%)
Dec 19, 2022
0.7700
0.7800
0.7040
0.7040
375,722
-0.04(-4.84%)
Dec 16, 2022
0.7300
0.7600
0.7100
0.7398
238,901
-0.01(-1.12%)
Dec 15, 2022
0.6500
0.7500
0.6514
0.7482
436,142
+0.08(+12.09%)
Dec 14, 2022
0.6600
0.7170
0.6365
0.6675
278,198
-0.01(-0.89%)
Dec 13, 2022
0.6600
0.6850
0.6340
0.6735
218,790
+0.04(+6.80%)
Dec 12, 2022
0.6350
0.6600
0.6200
0.6306
175,931
-0.01(-1.58%)
Dec 09, 2022
0.6100
0.6800
0.6100
0.6407
308,382
+0.03(+5.40%)
Dec 08, 2022
0.6300
0.6300
0.6040
0.6079
308,200
+0.00(+0.63%)
Dec 07, 2022
0.6400
0.6499
0.6040
0.6041
272,110
-0.04(-5.77%)
Dec 06, 2022
0.6800
0.6900
0.6306
0.6411
217,052
-0.03(-3.85%)
Dec 05, 2022
0.6980
0.7000
0.6666
0.6668
158,778
-0.03(-4.74%)
Dec 02, 2022
0.6900
0.7000
0.6700
0.7000
139,436
+0.03(+3.98%)
Dec 01, 2022
0.6900
0.7100
0.6730
0.6732
179,533
-0.01(-2.14%)
Nov 30, 2022
0.6996
0.7000
0.6630
0.6879
316,700
-0.01(-1.64%)
Nov 29, 2022
0.6720
0.7000
0.6700
0.6994
242,999
+0.03(+3.88%)
Nov 28, 2022
0.7000
0.7100
0.6730
0.6733
111,844
-0.05(-6.49%)
Nov 25, 2022
0.6784
0.7200
0.6732
0.7200
101,911
+0.03(+3.61%)
Nov 23, 2022
0.6800
0.7000
0.6722
0.6949
124,864
+0.00(+0.56%)
Nov 22, 2022
0.6900
0.7126
0.6720
0.6910
179,162
+0.02(+2.34%)
Nov 21, 2022
0.7200
0.7200
0.6750
0.6752
464,482
-0.05(-7.48%)
Nov 18, 2022
0.7490
0.7550
0.7170
0.7298
332,535
+0.01(+0.98%)
Nov 17, 2022
0.7400
0.7451
0.7125
0.7227
161,879
-0.02(-2.64%)
Nov 16, 2022
0.7200
0.7460
0.7200
0.7423
278,703
+0.01(+1.25%)
Nov 15, 2022
0.7300
0.7467
0.7150
0.7331
198,308
+0.02(+2.53%)
Nov 14, 2022
0.7200
0.7400
0.7001
0.7150
195,734
-0.00(-0.07%)
Nov 11, 2022
0.6300
0.7250
0.6201
0.7155
468,988
+0.10(+15.38%)
Nov 10, 2022
0.6200
0.6443
0.6108
0.6201
279,580
+0.01(+1.42%)
Nov 09, 2022
0.6200
0.6413
0.6101
0.6114
379,329
-0.00(-0.50%)
Nov 08, 2022
0.6400
0.6500
0.6126
0.6145
395,662
-0.03(-5.04%)
Nov 07, 2022
0.6800
0.6750
0.6400
0.6471
130,017
-0.03(-4.13%)
Nov 04, 2022
0.7000
0.7000
0.6600
0.6750
197,079
-0.01(-2.17%)
Nov 03, 2022
0.7000
0.7089
0.6550
0.6900
201,889
+0.00(+0.29%)
Nov 02, 2022
0.7031
0.7284
0.6815
0.6880
249,407
-0.02(-3.33%)
Nov 01, 2022
0.7300
0.7480
0.7100
0.7117
311,645
-0.00(-0.46%)
Oct 31, 2022
0.6800
0.7182
0.6800
0.7150
223,208
+0.02(+2.64%)
Oct 28, 2022
0.6450
0.7133
0.6450
0.6966
431,809
+0.05(+7.17%)
Oct 27, 2022
0.6400
0.6800
0.6400
0.6500
351,271
-0.01(-1.23%)
Oct 26, 2022
0.6545
0.6890
0.6400
0.6581
467,629
+0.01(+1.25%)
Oct 25, 2022
0.6000
0.6625
0.6000
0.6500
518,004
+0.05(+8.19%)
Oct 24, 2022
0.6426
0.6426
0.6000
0.6008
324,007
-0.02(-3.41%)
Oct 21, 2022
0.5920
0.6497
0.5920
0.6220
637,557
+0.03(+4.45%)
Oct 20, 2022
0.6100
0.6174
0.5910
0.5955
211,928
+0.00(+0.76%)
Oct 19, 2022
0.6147
0.6147
0.5910
0.5910
328,990
-0.02(-3.82%)
Oct 18, 2022
0.6200
0.6699
0.6100
0.6145
345,231
+0.01(+1.70%)
Oct 17, 2022
0.5800
0.6256
0.5820
0.6042
456,711
+0.02(+2.84%)
Oct 14, 2022
0.6100
0.6400
0.5830
0.5875
391,968
-0.02(-3.66%)
Oct 13, 2022
0.5900
0.6179
0.5820
0.6098
386,473
+0.01(+0.98%)
Oct 12, 2022
0.6200
0.6200
0.5910
0.6039
406,033
-0.01(-1.03%)
Oct 11, 2022
0.6020
0.6699
0.5833
0.6102
705,596
+0.01(+1.18%)
Oct 10, 2022
0.6400
0.6500
0.6020
0.6031
762,437
-0.05(-7.40%)
Oct 07, 2022
0.7400
0.7691
0.6501
0.6513
1,300,553
-0.09(-11.77%)
Oct 06, 2022
0.7900
0.8000
0.7307
0.7382
612,591
-0.04(-4.87%)
Oct 05, 2022
0.8400
0.8500
0.7693
0.7760
574,012
-0.09(-10.41%)
Oct 04, 2022
0.8300
0.8780
0.8253
0.8662
387,349
+0.08(+10.20%)
Oct 03, 2022
0.8274
0.8397
0.7630
0.7860
349,468
+0.01(+0.67%)
Sep 30, 2022
0.7581
0.8080
0.7300
0.7808
594,216
+0.06(+9.05%)
Sep 29, 2022
0.8000
0.8190
0.7140
0.7160
756,892
-0.08(-9.87%)
Sep 28, 2022
0.7300
0.8078
0.7300
0.7944
697,443
+0.07(+9.12%)
Sep 27, 2022
0.7700
0.8080
0.7110
0.7280
849,781
-0.04(-4.71%)
Sep 26, 2022
0.8000
0.8450
0.7501
0.7640
543,683
-0.04(-4.50%)
Sep 23, 2022
0.8600
0.8600
0.7790
0.8000
655,724
-0.06(-6.53%)
Sep 22, 2022
0.9000
0.9300
0.8500
0.8559
651,516
-0.04(-4.78%)
Sep 21, 2022
0.9240
0.9471
0.8860
0.8989
549,232
-0.03(-2.72%)
Sep 20, 2022
0.9400
0.9500
0.9202
0.9240
529,730
-0.03(-2.74%)
Sep 19, 2022
1.000
1.006
0.9500
0.9500
706,663
-0.06(-5.94%)
Sep 16, 2022
1.040
1.050
0.9800
1.010
1,025,460
-0.02(-1.94%)
Sep 15, 2022
1.060
1.090
1.030
1.030
541,198
-0.03(-2.83%)
Sep 14, 2022
1.120
1.130
1.060
1.060
680,892
-0.07(-6.19%)
Sep 13, 2022
1.100
1.130
1.100
1.130
293,273
-0.01(-0.88%)
Sep 12, 2022
1.130
1.150
1.120
1.140
288,033
+0.01(+0.88%)
Sep 09, 2022
1.140
1.190
1.110
1.130
430,723
+0.00(+0.00%)
Sep 08, 2022
1.080
1.170
1.070
1.130
473,659
+0.05(+4.63%)
Sep 07, 2022
1.120
1.129
1.080
1.080
411,932
-0.02(-1.82%)
Sep 06, 2022
1.130
1.140
1.090
1.100
286,647
-0.03(-2.65%)
Sep 02, 2022
1.150
1.195
1.120
1.130
330,939
-0.02(-1.74%)
Sep 01, 2022
1.210
1.220
1.130
1.150
497,301
-0.05(-4.17%)
Aug 31, 2022
1.250
1.280
1.200
1.200
328,620
-0.05(-4.00%)
Aug 30, 2022
1.290
1.310
1.250
1.250
210,548
-0.02(-1.57%)
Aug 29, 2022
1.280
1.300
1.260
1.270
130,566
-0.01(-0.78%)
Aug 26, 2022
1.350
1.355
1.280
1.280
273,701
-0.07(-5.19%)
Aug 25, 2022
1.350
1.367
1.330
1.350
204,344
+0.02(+1.50%)
Aug 24, 2022
1.300
1.350
1.270
1.330
288,214
+0.04(+3.10%)
Aug 23, 2022
1.280
1.325
1.260
1.290
300,916
+0.01(+0.78%)
Aug 22, 2022
1.310
1.320
1.260
1.280
305,217
-0.04(-3.03%)
Aug 19, 2022
1.350
1.359
1.310
1.320
359,947
-0.03(-2.22%)
Aug 18, 2022
1.360
1.370
1.320
1.350
232,378
+0.01(+0.75%)
Aug 17, 2022
1.400
1.413
1.330
1.340
590,461
-0.06(-4.29%)
Aug 16, 2022
1.500
1.500
1.390
1.400
903,734
-0.08(-5.41%)
Aug 15, 2022
1.460
1.500
1.445
1.480
467,808
+0.03(+2.07%)
Aug 12, 2022
1.440
1.480
1.430
1.450
323,301
+0.01(+0.69%)
Aug 11, 2022
1.450
1.545
1.420
1.440
623,003
+0.01(+0.70%)
Aug 10, 2022
1.570
1.570
1.420
1.430
1,050,099
-0.11(-7.14%)
Aug 09, 2022
1.580
1.610
1.520
1.540
645,002
-0.04(-2.53%)
Aug 08, 2022
1.600
1.640
1.560
1.580
553,982
+0.02(+1.28%)
Aug 05, 2022
1.540
1.580
1.520
1.560
384,597
-0.03(-1.89%)
Aug 04, 2022
1.580
1.640
1.560
1.590
283,771
+0.03(+1.92%)
Aug 03, 2022
1.580
1.580
1.530
1.560
361,859
+0.01(+0.65%)
Aug 02, 2022
1.500
1.570
1.489
1.550
441,985
+0.07(+4.73%)
Aug 01, 2022
1.470
1.500
1.455
1.480
408,764
+0.00(+0.00%)
Jul 29, 2022
1.490
1.500
1.450
1.480
361,321
-0.01(-0.67%)
Jul 28, 2022
1.500
1.510
1.440
1.490
337,147
-0.01(-0.67%)
Jul 27, 2022
1.490
1.540
1.490
1.500
284,127
+0.03(+2.04%)
Jul 26, 2022
1.540
1.540
1.460
1.470
433,726
-0.07(-4.55%)
Jul 25, 2022
1.600
1.600
1.540
1.540
175,711
-0.05(-3.14%)
Jul 22, 2022
1.650
1.660
1.540
1.590
636,059
-0.07(-4.22%)
Jul 21, 2022
1.620
1.660
1.590
1.660
199,481
+0.05(+3.11%)
Jul 20, 2022
1.590
1.665
1.590
1.610
477,382
+0.00(+0.00%)
Jul 19, 2022
1.560
1.620
1.560
1.610
383,168
+0.07(+4.55%)
Jul 18, 2022
1.600
1.641
1.525
1.540
350,719
-0.01(-0.65%)
Jul 15, 2022
1.650
1.650
1.520
1.550
456,938
-0.07(-4.32%)
Jul 14, 2022
1.690
1.690
1.600
1.620
245,858
-0.08(-4.71%)
Jul 13, 2022
1.650
1.710
1.630
1.700
421,739
+0.00(+0.00%)
Jul 12, 2022
1.610
1.710
1.560
1.700
575,013
+0.08(+4.94%)
Jul 11, 2022
1.690
1.700
1.610
1.620
446,144
-0.07(-4.14%)
Jul 08, 2022
1.610
1.700
1.580
1.690
412,823
+0.07(+4.32%)
Jul 07, 2022
1.570
1.660
1.556
1.620
350,108
+0.05(+3.18%)
Jul 06, 2022
1.590
1.628
1.500
1.570
601,141
-0.01(-0.63%)
Jul 05, 2022
1.550
1.655
1.500
1.580
919,299
+0.03(+1.94%)
Jul 01, 2022
1.730
1.790
1.550
1.550
577,282
-0.16(-9.36%)
Jun 30, 2022
1.700
1.760
1.660
1.710
523,800
-0.01(-0.58%)
Jun 29, 2022
1.730
1.760
1.635
1.720
531,594
-0.01(-0.58%)
Jun 28, 2022
1.710
1.800
1.670
1.730
685,462
+0.02(+1.17%)
Jun 27, 2022
1.640
1.710
1.539
1.710
734,807
+0.09(+5.56%)
Jun 24, 2022
1.690
1.780
1.555
1.620
8,146,585
-0.09(-5.26%)
Jun 23, 2022
1.680
1.710
1.595
1.710
1,056,654
+0.06(+3.64%)
Jun 22, 2022
1.500
1.705
1.490
1.650
1,138,164
+0.13(+8.55%)
Jun 21, 2022
1.540
1.550
1.485
1.520
860,169
+0.05(+3.40%)
Jun 17, 2022
1.490
1.539
1.460
1.470
648,883
-0.02(-1.34%)
Jun 16, 2022
1.530
1.530
1.440
1.490
729,658
-0.06(-3.87%)
Jun 15, 2022
1.590
1.620
1.500
1.550
1,204,349
-0.03(-1.90%)
Jun 14, 2022
1.610
1.640
1.500
1.580
999,595
-0.02(-1.25%)
Jun 13, 2022
1.590
1.630
1.550
1.600
984,923
-0.06(-3.61%)
Jun 10, 2022
1.740
1.740
1.570
1.660
1,108,232
-0.12(-6.74%)
Jun 09, 2022
1.670
1.790
1.550
1.780
1,118,801
+0.10(+5.95%)
Jun 08, 2022
1.620
1.750
1.580
1.680
758,084
+0.05(+3.07%)
Jun 07, 2022
1.530
1.650
1.501
1.630
880,191
+0.09(+5.84%)
Jun 06, 2022
1.520
1.550
1.440
1.540
736,049
+0.03(+1.99%)
Jun 03, 2022
1.470
1.530
1.410
1.510
475,832
+0.04(+2.72%)
Jun 02, 2022
1.400
1.490
1.361
1.470
540,302
+0.08(+5.76%)
Jun 01, 2022
1.490
1.500
1.380
1.390
564,784
-0.10(-6.71%)
May 31, 2022
1.510
1.520
1.410
1.490
534,890
+0.00(+0.00%)
May 27, 2022
1.380
1.510
1.360
1.490
596,317
+0.11(+7.97%)
May 26, 2022
1.260
1.410
1.260
1.380
640,528
+0.12(+9.52%)
May 25, 2022
1.240
1.290
1.220
1.260
353,628
+0.03(+2.44%)
May 24, 2022
1.280
1.280
1.200
1.230
709,424
-0.04(-3.15%)
May 23, 2022
1.270
1.310
1.240
1.270
565,352
-0.05(-3.79%)
May 20, 2022
1.320
1.379
1.270
1.320
481,284
+0.02(+1.54%)
May 19, 2022
1.260
1.330
1.255
1.300
322,702
+0.03(+2.36%)
May 18, 2022
1.350
1.358
1.250
1.270
645,347
-0.10(-7.30%)
May 17, 2022
1.350
1.390
1.330
1.370
298,501
+0.06(+4.58%)
May 16, 2022
1.320
1.395
1.285
1.310
548,704
+0.00(+0.00%)
May 13, 2022
1.240
1.399
1.240
1.310
1,003,759
+0.09(+7.38%)
May 12, 2022
1.170
1.280
1.130
1.220
681,027
+0.04(+3.39%)
May 11, 2022
1.280
1.310
1.180
1.180
852,894
-0.10(-7.81%)
May 10, 2022
1.260
1.350
1.240
1.280
885,912
+0.03(+2.40%)
May 09, 2022
1.340
1.340
1.235
1.250
882,175
-0.09(-6.72%)
May 06, 2022
1.330
1.410
1.305
1.340
696,822
-0.01(-0.74%)
May 05, 2022
1.430
1.450
1.330
1.350
764,811
-0.08(-5.59%)
May 04, 2022
1.380
1.435
1.300
1.430
533,346
+0.06(+4.38%)
May 03, 2022
1.380
1.460
1.370
1.370
429,922
+0.01(+0.74%)
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.