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
Xtant Medical Holdings Inc
(NY:
XTNT
)
0.7201
+0.0277 (+4.00%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
0.7165
0.7700
0.7000
0.7201
46,577
+0.03(+4.00%)
May 16, 2024
0.8250
0.8250
0.6784
0.6924
210,579
-0.10(-12.47%)
May 15, 2024
0.7800
0.8348
0.7800
0.7910
230,039
-0.03(-3.22%)
May 14, 2024
0.7830
0.8410
0.7830
0.8173
29,162
+0.02(+2.16%)
May 13, 2024
0.8300
0.8460
0.7810
0.8000
64,902
-0.01(-1.27%)
May 10, 2024
0.8100
0.8500
0.7970
0.8103
30,256
+0.00(+0.04%)
May 09, 2024
0.8050
0.8772
0.8005
0.8100
17,501
-0.01(-1.17%)
May 08, 2024
0.8800
0.8800
0.7999
0.8196
170,337
+0.00(+0.39%)
May 07, 2024
0.9000
0.9180
0.7610
0.8164
402,268
-0.06(-7.25%)
May 06, 2024
0.8600
0.9600
0.8290
0.8802
27,289
+0.03(+3.55%)
May 03, 2024
0.8500
0.9040
0.8300
0.8500
275,024
-0.01(-1.61%)
May 02, 2024
0.8684
0.9080
0.8350
0.8639
67,426
+0.00(+0.34%)
May 01, 2024
0.8900
0.9420
0.8520
0.8610
27,922
-0.03(-3.76%)
Apr 30, 2024
0.9340
0.9600
0.8900
0.8946
36,184
-0.04(-3.81%)
Apr 29, 2024
0.9702
0.9702
0.9105
0.9300
53,497
-0.02(-2.11%)
Apr 26, 2024
0.8927
0.9702
0.8927
0.9500
61,122
+0.05(+5.38%)
Apr 25, 2024
0.8861
0.9400
0.8704
0.9015
18,428
+0.01(+1.29%)
Apr 24, 2024
0.9000
0.9443
0.8900
0.8900
35,061
-0.02(-2.09%)
Apr 23, 2024
0.8500
0.9090
0.8300
0.9090
86,068
+0.07(+8.21%)
Apr 22, 2024
0.8590
0.9136
0.7990
0.8400
178,511
+0.01(+1.20%)
Apr 19, 2024
0.8300
0.8990
0.8001
0.8300
123,193
-0.01(-0.86%)
Apr 18, 2024
0.8170
0.8788
0.7935
0.8372
74,084
+0.05(+6.73%)
Apr 17, 2024
0.7893
0.8442
0.7610
0.7844
183,927
-0.00(-0.62%)
Apr 16, 2024
0.8500
0.8991
0.7600
0.7893
276,589
-0.07(-8.22%)
Apr 15, 2024
0.8555
0.8991
0.8276
0.8600
64,665
+0.02(+2.72%)
Apr 12, 2024
0.9000
0.9500
0.8371
0.8372
88,394
-0.04(-4.86%)
Apr 11, 2024
0.8800
0.9064
0.8600
0.8800
108,380
-0.00(-0.45%)
Apr 10, 2024
0.9200
0.9300
0.8819
0.8840
121,176
-0.05(-5.08%)
Apr 09, 2024
0.9900
0.9900
0.9225
0.9313
182,461
-0.02(-1.97%)
Apr 08, 2024
0.9800
1.010
0.9400
0.9500
72,386
+0.00(+0.39%)
Apr 05, 2024
0.9664
1.000
0.9101
0.9463
197,836
-0.05(-5.02%)
Apr 04, 2024
1.010
1.030
0.9600
0.9963
62,735
+0.01(+1.35%)
Apr 03, 2024
1.000
1.020
0.9510
0.9830
706,175
-0.01(-0.68%)
Apr 02, 2024
1.020
1.140
0.9400
0.9897
525,718
-0.04(-3.91%)
Apr 01, 2024
1.180
1.180
1.010
1.030
949,727
-0.14(-11.97%)
Mar 28, 2024
1.130
1.240
1.080
1.170
602,544
+0.06(+5.41%)
Mar 27, 2024
1.050
1.150
1.050
1.110
349,762
+0.05(+4.72%)
Mar 26, 2024
1.000
1.130
1.000
1.060
242,227
+0.02(+1.92%)
Mar 25, 2024
1.020
1.060
0.9300
1.040
633,071
+0.01(+0.97%)
Mar 22, 2024
1.050
1.066
1.000
1.030
96,758
-0.01(-0.96%)
Mar 21, 2024
1.080
1.080
1.040
1.040
83,781
-0.02(-1.89%)
Mar 20, 2024
1.050
1.100
1.050
1.060
99,619
+0.00(+0.00%)
Mar 19, 2024
1.110
1.120
1.040
1.060
214,661
-0.04(-3.64%)
Mar 18, 2024
1.150
1.160
1.050
1.100
105,394
-0.06(-5.17%)
Mar 15, 2024
1.140
1.180
1.060
1.160
364,210
+0.02(+1.75%)
Mar 14, 2024
1.160
1.200
1.090
1.140
137,790
+0.02(+1.79%)
Mar 13, 2024
1.130
1.170
1.110
1.120
48,269
+0.00(+0.00%)
Mar 12, 2024
1.140
1.170
1.110
1.120
24,745
+0.00(+0.00%)
Mar 11, 2024
1.200
1.200
1.120
1.120
81,050
-0.06(-5.08%)
Mar 08, 2024
1.140
1.210
1.110
1.180
144,364
+0.04(+3.51%)
Mar 07, 2024
1.110
1.180
1.110
1.140
87,675
+0.02(+1.79%)
Mar 06, 2024
1.130
1.180
1.035
1.120
180,673
-0.03(-2.61%)
Mar 05, 2024
1.190
1.210
1.090
1.150
97,547
-0.05(-4.17%)
Mar 04, 2024
1.170
1.220
1.100
1.200
69,895
+0.03(+2.56%)
Mar 01, 2024
1.090
1.210
1.090
1.170
49,632
+0.07(+6.36%)
Feb 29, 2024
1.270
1.300
1.065
1.100
114,054
-0.17(-13.39%)
Feb 28, 2024
1.160
1.280
1.160
1.270
102,550
+0.09(+7.63%)
Feb 27, 2024
1.100
1.200
1.100
1.180
97,991
+0.07(+6.31%)
Feb 26, 2024
1.030
1.170
0.9939
1.110
183,413
+0.07(+6.73%)
Feb 23, 2024
0.9500
1.040
0.9290
1.040
159,580
+0.12(+13.04%)
Feb 22, 2024
0.9700
1.000
0.9200
0.9200
128,857
-0.05(-5.17%)
Feb 21, 2024
1.000
1.020
0.9504
0.9702
89,689
-0.07(-6.71%)
Feb 20, 2024
1.050
1.065
1.010
1.040
37,270
-0.02(-1.89%)
Feb 16, 2024
1.050
1.078
1.040
1.060
10,582
+0.00(+0.00%)
Feb 15, 2024
1.060
1.090
1.040
1.060
35,942
+0.00(+0.00%)
Feb 14, 2024
1.010
1.060
1.010
1.060
45,573
+0.03(+2.91%)
Feb 13, 2024
1.020
1.040
1.000
1.030
19,655
+0.00(+0.00%)
Feb 12, 2024
1.070
1.087
1.030
1.030
28,366
-0.04(-3.74%)
Feb 09, 2024
1.040
1.100
1.040
1.070
64,077
+0.01(+0.94%)
Feb 08, 2024
1.050
1.070
1.050
1.060
23,134
-0.01(-0.93%)
Feb 07, 2024
1.060
1.070
1.040
1.070
68,140
-0.01(-0.93%)
Feb 06, 2024
1.060
1.080
1.010
1.080
118,037
+0.00(+0.00%)
Feb 05, 2024
1.050
1.080
1.040
1.080
23,018
+0.01(+0.93%)
Feb 02, 2024
1.090
1.100
0.9901
1.070
45,788
+0.01(+0.94%)
Feb 01, 2024
0.9101
1.100
0.9101
1.060
270,376
+0.14(+15.22%)
Jan 31, 2024
0.9600
1.000
0.9200
0.9200
75,244
-0.06(-6.12%)
Jan 30, 2024
1.030
1.070
0.9610
0.9800
127,219
-0.07(-6.67%)
Jan 29, 2024
1.040
1.060
1.008
1.050
14,425
+0.01(+0.96%)
Jan 26, 2024
1.050
1.090
1.020
1.040
44,313
-0.04(-3.70%)
Jan 25, 2024
1.050
1.110
1.030
1.080
24,574
+0.01(+0.93%)
Jan 24, 2024
1.050
1.130
1.030
1.070
18,730
+0.01(+0.94%)
Jan 23, 2024
0.9900
1.140
0.9840
1.060
241,441
+0.07(+7.07%)
Jan 22, 2024
1.060
1.090
0.9900
0.9900
38,933
-0.10(-9.17%)
Jan 19, 2024
1.070
1.110
1.020
1.090
38,956
+0.00(+0.00%)
Jan 18, 2024
1.080
1.100
1.020
1.090
33,051
+0.00(+0.00%)
Jan 17, 2024
1.070
1.110
0.9050
1.090
97,324
+0.00(+0.00%)
Jan 16, 2024
1.130
1.130
1.040
1.090
78,471
-0.03(-2.68%)
Jan 12, 2024
1.160
1.160
1.100
1.120
46,701
-0.02(-1.75%)
Jan 11, 2024
1.170
1.170
1.090
1.140
119,757
-0.04(-3.39%)
Jan 10, 2024
1.210
1.210
1.135
1.180
47,788
-0.02(-1.67%)
Jan 09, 2024
1.190
1.200
1.110
1.200
95,780
+0.04(+3.45%)
Jan 08, 2024
1.150
1.210
1.150
1.160
40,499
-0.03(-2.52%)
Jan 05, 2024
1.280
1.300
1.190
1.190
174,869
-0.09(-7.03%)
Jan 04, 2024
1.190
1.310
1.188
1.280
524,854
+0.08(+6.67%)
Jan 03, 2024
1.200
1.224
1.160
1.200
46,548
-0.01(-0.83%)
Jan 02, 2024
1.140
1.235
1.120
1.210
98,869
+0.08(+7.08%)
Dec 29, 2023
1.180
1.190
1.130
1.130
121,472
-0.07(-5.83%)
Dec 28, 2023
1.230
1.240
1.180
1.200
35,753
+0.00(+0.00%)
Dec 27, 2023
1.190
1.235
1.160
1.200
98,865
-0.01(-0.83%)
Dec 26, 2023
1.180
1.240
1.170
1.210
25,413
-0.01(-0.82%)
Dec 22, 2023
1.120
1.220
1.111
1.220
51,673
+0.08(+7.02%)
Dec 21, 2023
1.130
1.170
1.050
1.140
52,238
+0.00(+0.00%)
Dec 20, 2023
1.140
1.190
1.100
1.140
67,453
+0.01(+0.88%)
Dec 19, 2023
1.090
1.190
1.090
1.130
87,271
+0.03(+2.73%)
Dec 18, 2023
1.090
1.170
1.090
1.100
34,550
+0.00(+0.00%)
Dec 15, 2023
1.160
1.239
1.100
1.100
116,801
-0.06(-5.17%)
Dec 14, 2023
1.170
1.205
1.130
1.160
86,791
-0.03(-2.52%)
Dec 13, 2023
1.190
1.250
1.180
1.190
57,141
+0.00(+0.00%)
Dec 12, 2023
1.220
1.240
1.170
1.190
51,056
-0.06(-4.80%)
Dec 11, 2023
1.300
1.300
1.160
1.250
160,262
-0.02(-1.57%)
Dec 08, 2023
1.320
1.360
1.260
1.270
41,002
-0.05(-3.79%)
Dec 07, 2023
1.320
1.360
1.290
1.320
37,191
+0.01(+0.76%)
Dec 06, 2023
1.400
1.420
1.300
1.310
53,323
-0.08(-5.76%)
Dec 05, 2023
1.330
1.450
1.290
1.390
364,301
+0.08(+6.11%)
Dec 04, 2023
1.290
1.350
1.270
1.310
135,004
+0.01(+0.77%)
Dec 01, 2023
1.260
1.350
1.195
1.300
109,865
+0.06(+4.84%)
Nov 30, 2023
1.340
1.360
1.210
1.240
101,232
-0.07(-5.34%)
Nov 29, 2023
1.410
1.450
1.300
1.310
205,872
-0.06(-4.38%)
Nov 28, 2023
1.430
1.450
1.340
1.370
169,159
+0.02(+1.48%)
Nov 27, 2023
1.290
1.430
1.230
1.350
225,868
+0.07(+5.47%)
Nov 24, 2023
1.250
1.350
1.230
1.280
66,104
+0.04(+3.23%)
Nov 22, 2023
1.220
1.270
1.190
1.240
80,812
+0.05(+4.20%)
Nov 21, 2023
1.210
1.230
1.150
1.190
48,644
-0.04(-3.25%)
Nov 20, 2023
1.330
1.330
1.150
1.230
76,586
+0.08(+6.96%)
Nov 17, 2023
1.180
1.239
1.125
1.150
107,387
-0.04(-3.36%)
Nov 16, 2023
1.170
1.200
1.150
1.190
13,225
+0.04(+3.48%)
Nov 15, 2023
1.170
1.210
1.150
1.150
185,598
+0.00(+0.00%)
Nov 14, 2023
1.203
1.203
1.150
1.150
215,284
-0.02(-1.71%)
Nov 13, 2023
1.200
1.279
1.160
1.170
50,891
+0.00(+0.00%)
Nov 10, 2023
1.180
1.190
1.150
1.170
12,351
-0.01(-0.85%)
Nov 09, 2023
1.260
1.320
1.140
1.180
129,376
-0.03(-2.48%)
Nov 08, 2023
1.160
1.230
1.160
1.210
97,874
+0.03(+2.54%)
Nov 07, 2023
1.210
1.210
1.130
1.180
34,365
+0.00(+0.00%)
Nov 06, 2023
1.200
1.230
1.170
1.180
61,115
+0.01(+0.85%)
Nov 03, 2023
1.210
1.220
1.161
1.170
45,368
-0.02(-1.68%)
Nov 02, 2023
1.150
1.230
1.131
1.190
41,798
+0.02(+1.71%)
Nov 01, 2023
1.180
1.180
1.100
1.170
22,020
+0.00(+0.00%)
Oct 31, 2023
1.091
1.180
1.091
1.170
7,575
+0.06(+5.41%)
Oct 30, 2023
1.120
1.115
1.081
1.110
13,328
+0.02(+1.83%)
Oct 27, 2023
1.090
1.110
1.070
1.090
36,908
-0.02(-1.80%)
Oct 26, 2023
1.120
1.150
1.080
1.110
7,634
-0.00(-0.45%)
Oct 25, 2023
1.130
1.170
1.080
1.115
35,838
+0.03(+3.24%)
Oct 24, 2023
1.020
1.140
1.020
1.080
104,305
+0.04(+3.85%)
Oct 23, 2023
1.100
1.100
0.9696
1.040
124,086
-0.04(-3.70%)
Oct 20, 2023
1.120
1.120
1.030
1.080
13,358
-0.01(-0.92%)
Oct 19, 2023
1.070
1.090
1.070
1.090
16,129
+0.00(+0.00%)
Oct 18, 2023
1.110
1.140
1.080
1.090
22,187
-0.01(-0.91%)
Oct 17, 2023
1.120
1.200
1.090
1.100
33,721
+0.01(+0.92%)
Oct 16, 2023
1.100
1.160
1.050
1.090
19,927
+0.01(+0.93%)
Oct 13, 2023
1.060
1.090
1.060
1.080
14,805
-0.01(-0.92%)
Oct 12, 2023
1.050
1.120
1.050
1.090
9,456
+0.04(+3.81%)
Oct 11, 2023
1.120
1.150
1.050
1.050
19,058
-0.10(-8.70%)
Oct 10, 2023
1.120
1.210
1.120
1.150
15,175
-0.02(-1.71%)
Oct 09, 2023
1.120
1.190
1.120
1.170
9,982
+0.02(+1.74%)
Oct 06, 2023
1.090
1.170
1.090
1.150
14,681
+0.04(+3.60%)
Oct 05, 2023
1.100
1.120
1.090
1.110
23,750
-0.01(-0.89%)
Oct 04, 2023
1.080
1.150
1.040
1.120
25,941
+0.02(+1.82%)
Oct 03, 2023
1.150
1.170
1.100
1.100
36,193
-0.05(-4.35%)
Oct 02, 2023
1.120
1.180
1.110
1.150
62,487
+0.05(+4.55%)
Sep 29, 2023
1.090
1.165
1.080
1.100
91,906
+0.00(+0.00%)
Sep 28, 2023
1.140
1.180
1.100
1.100
40,345
-0.03(-2.65%)
Sep 27, 2023
1.170
1.200
1.130
1.130
46,866
-0.02(-1.74%)
Sep 26, 2023
1.090
1.200
1.090
1.150
35,292
+0.03(+2.68%)
Sep 25, 2023
1.010
1.160
1.100
1.120
125,158
+0.08(+7.69%)
Sep 22, 2023
1.070
1.090
1.015
1.040
149,648
-0.05(-4.59%)
Sep 21, 2023
1.180
1.180
1.090
1.090
152,577
-0.05(-4.39%)
Sep 20, 2023
1.130
1.180
1.110
1.140
60,671
-0.01(-0.87%)
Sep 19, 2023
1.160
1.200
1.150
1.150
112,623
-0.04(-3.36%)
Sep 18, 2023
1.310
1.310
1.190
1.190
23,246
-0.06(-4.80%)
Sep 15, 2023
1.180
1.350
1.110
1.250
622,978
+0.04(+3.31%)
Sep 14, 2023
1.210
1.240
1.210
1.210
42,602
+0.00(+0.00%)
Sep 13, 2023
1.260
1.260
1.200
1.210
51,793
-0.05(-3.97%)
Sep 12, 2023
1.250
1.320
1.250
1.260
32,150
-0.02(-1.56%)
Sep 11, 2023
1.240
1.300
1.200
1.280
41,009
+0.03(+2.40%)
Sep 08, 2023
1.210
1.250
1.170
1.250
50,012
+0.03(+2.46%)
Sep 07, 2023
1.240
1.270
1.220
1.220
107,136
-0.07(-5.43%)
Sep 06, 2023
1.320
1.325
1.230
1.290
75,705
-0.06(-4.44%)
Sep 05, 2023
1.330
1.380
1.310
1.350
168,389
+0.03(+2.27%)
Sep 01, 2023
1.200
1.320
1.180
1.320
341,515
+0.12(+10.00%)
Aug 31, 2023
1.190
1.210
1.180
1.200
46,257
-0.01(-0.83%)
Aug 30, 2023
1.170
1.210
1.170
1.210
81,275
+0.03(+2.54%)
Aug 29, 2023
1.170
1.190
1.160
1.180
160,765
+0.00(+0.00%)
Aug 28, 2023
1.160
1.220
1.160
1.180
124,356
+0.01(+0.85%)
Aug 25, 2023
1.200
1.200
1.130
1.170
72,088
-0.01(-0.85%)
Aug 24, 2023
1.200
1.200
1.150
1.180
34,526
+0.00(+0.00%)
Aug 23, 2023
1.180
1.238
1.100
1.180
587,609
-0.01(-0.84%)
Aug 22, 2023
1.200
1.210
1.170
1.190
86,547
+0.00(+0.00%)
Aug 21, 2023
1.160
1.215
1.160
1.190
122,328
+0.01(+0.85%)
Aug 18, 2023
1.150
1.190
1.140
1.180
33,519
+0.02(+1.72%)
Aug 17, 2023
1.130
1.200
1.130
1.160
130,198
+0.03(+2.65%)
Aug 16, 2023
1.170
1.190
1.110
1.130
90,859
-0.05(-4.24%)
Aug 15, 2023
1.180
1.200
1.160
1.180
163,015
-0.02(-1.67%)
Aug 14, 2023
1.170
1.270
1.170
1.200
223,736
+0.02(+1.69%)
Aug 11, 2023
1.190
1.310
1.170
1.180
245,972
-0.01(-0.84%)
Aug 10, 2023
1.130
1.260
1.100
1.190
155,968
+0.04(+3.48%)
Aug 09, 2023
1.380
1.380
1.100
1.150
509,928
-0.15(-11.54%)
Aug 08, 2023
1.070
1.330
1.070
1.300
456,617
+0.18(+16.07%)
Aug 07, 2023
1.030
1.200
1.030
1.120
284,663
+0.09(+8.74%)
Aug 04, 2023
1.070
1.117
1.030
1.030
113,118
-0.02(-1.90%)
Aug 03, 2023
1.060
1.070
1.020
1.050
42,288
-0.04(-3.67%)
Aug 02, 2023
1.080
1.090
1.000
1.090
171,943
+0.04(+3.81%)
Aug 01, 2023
1.000
1.070
0.9800
1.050
286,011
+0.12(+13.40%)
Jul 31, 2023
0.8900
0.9700
0.8900
0.9259
321,125
+0.08(+8.93%)
Jul 28, 2023
0.9185
0.9185
0.8500
0.8500
168,255
-0.04(-4.49%)
Jul 27, 2023
0.9000
0.9100
0.8800
0.8900
42,154
-0.01(-0.67%)
Jul 26, 2023
0.8799
0.8960
0.8311
0.8960
104,032
+0.04(+4.07%)
Jul 25, 2023
0.8873
0.9000
0.8500
0.8610
11,884
-0.03(-3.26%)
Jul 24, 2023
0.9000
0.9077
0.8670
0.8900
12,030
+0.01(+1.14%)
Jul 21, 2023
0.9070
0.9500
0.8701
0.8800
381,353
-0.02(-2.22%)
Jul 20, 2023
0.9500
0.9500
0.8731
0.9000
33,849
-0.00(-0.33%)
Jul 19, 2023
0.8300
0.9430
0.8300
0.9030
130,050
+0.06(+7.12%)
Jul 18, 2023
0.8200
0.8430
0.8000
0.8430
34,944
+0.02(+2.08%)
Jul 17, 2023
0.8900
0.8900
0.8128
0.8258
66,074
-0.06(-7.19%)
Jul 14, 2023
0.8585
1.000
0.8585
0.8898
790,270
+0.04(+4.19%)
Jul 13, 2023
0.8120
0.8660
0.8120
0.8540
23,518
+0.05(+5.93%)
Jul 12, 2023
0.7999
0.8159
0.7793
0.8062
21,044
-0.00(-0.47%)
Jul 11, 2023
0.8200
0.8270
0.8000
0.8100
20,760
+0.01(+1.25%)
Jul 10, 2023
0.8000
0.8237
0.7896
0.8000
15,116
-0.02(-2.39%)
Jul 07, 2023
0.8608
0.8610
0.8100
0.8196
20,652
-0.02(-2.66%)
Jul 06, 2023
0.8340
0.8500
0.8040
0.8420
12,202
+0.04(+5.24%)
Jul 05, 2023
0.8101
0.8401
0.8000
0.8001
62,842
+0.02(+2.56%)
Jul 03, 2023
0.8982
0.9612
0.7723
0.7801
85,167
-0.15(-16.11%)
Jun 30, 2023
0.9000
0.9300
0.7951
0.9299
128,473
+0.01(+1.35%)
Jun 29, 2023
0.9018
0.9200
0.8900
0.9175
59,308
+0.02(+1.94%)
Jun 28, 2023
0.8500
0.9417
0.8500
0.9000
66,862
+0.04(+4.94%)
Jun 27, 2023
0.8557
0.8800
0.6905
0.8576
63,826
+0.01(+0.89%)
Jun 26, 2023
0.8500
0.8800
0.8400
0.8500
100,686
+0.04(+4.94%)
Jun 23, 2023
0.8000
0.8200
0.8000
0.8100
13,985
+0.00(+0.00%)
Jun 22, 2023
0.8100
0.8399
0.7950
0.8100
15,475
-0.03(-3.57%)
Jun 21, 2023
0.8800
0.8799
0.7928
0.8400
24,238
+0.01(+1.00%)
Jun 20, 2023
0.7100
0.8368
0.6901
0.8317
50,963
+0.12(+17.14%)
Jun 16, 2023
0.6900
0.7100
0.6800
0.7100
11,460
+0.02(+2.51%)
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.