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
Oncolytics Biotech Inc
(TSX:
ONC
)
1.510
-0.040 (-2.58%)
Streaming Delayed Price
Updated: 3:59 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
1.600
1.600
1.500
1.510
63,477
-0.04(-2.58%)
May 16, 2024
1.600
1.600
1.550
1.550
27,846
-0.02(-1.27%)
May 15, 2024
1.680
1.680
1.550
1.570
105,507
-0.05(-3.09%)
May 14, 2024
1.610
1.650
1.600
1.620
24,685
+0.02(+1.25%)
May 13, 2024
1.560
1.650
1.560
1.600
43,393
+0.01(+0.63%)
May 10, 2024
1.660
1.660
1.540
1.590
70,084
-0.10(-5.92%)
May 09, 2024
1.620
1.740
1.600
1.690
142,533
+0.07(+4.32%)
May 08, 2024
1.630
1.630
1.590
1.620
86,126
+0.00(+0.00%)
May 07, 2024
1.640
1.640
1.590
1.620
29,012
+0.01(+0.62%)
May 06, 2024
1.610
1.620
1.600
1.610
22,430
+0.01(+0.63%)
May 03, 2024
1.600
1.630
1.600
1.600
33,155
+0.01(+0.63%)
May 02, 2024
1.560
1.590
1.550
1.590
25,283
+0.05(+3.25%)
May 01, 2024
1.520
1.560
1.520
1.540
69,935
+0.01(+0.65%)
Apr 30, 2024
1.540
1.540
1.500
1.530
11,088
+0.03(+2.00%)
Apr 29, 2024
1.500
1.530
1.490
1.500
31,243
+0.03(+2.04%)
Apr 26, 2024
1.480
1.490
1.450
1.470
14,646
-0.02(-1.34%)
Apr 25, 2024
1.440
1.550
1.430
1.490
62,335
+0.02(+1.36%)
Apr 24, 2024
1.490
1.490
1.410
1.470
29,418
+0.04(+2.80%)
Apr 23, 2024
1.460
1.460
1.430
1.430
22,910
-0.03(-2.05%)
Apr 22, 2024
1.420
1.480
1.420
1.460
34,851
+0.02(+1.39%)
Apr 19, 2024
1.420
1.450
1.420
1.440
23,577
+0.01(+0.70%)
Apr 18, 2024
1.420
1.450
1.410
1.430
23,151
-0.01(-0.69%)
Apr 17, 2024
1.440
1.460
1.420
1.440
31,075
-0.03(-2.04%)
Apr 16, 2024
1.480
1.480
1.400
1.470
19,284
+0.01(+0.68%)
Apr 15, 2024
1.550
1.550
1.430
1.460
87,736
-0.08(-5.19%)
Apr 12, 2024
1.570
1.570
1.500
1.540
60,630
-0.05(-3.14%)
Apr 11, 2024
1.520
1.590
1.480
1.590
112,966
+0.02(+1.27%)
Apr 10, 2024
1.510
1.570
1.490
1.570
62,439
+0.02(+1.29%)
Apr 09, 2024
1.580
1.620
1.530
1.550
82,339
-0.03(-1.90%)
Apr 08, 2024
1.640
1.640
1.500
1.580
116,807
+0.02(+1.28%)
Apr 05, 2024
1.640
1.700
1.560
1.560
272,795
+0.00(+0.00%)
Apr 04, 2024
1.540
1.750
1.520
1.560
379,778
+0.07(+4.70%)
Apr 03, 2024
1.470
1.490
1.410
1.490
59,697
+0.07(+4.93%)
Apr 02, 2024
1.450
1.450
1.400
1.420
42,400
-0.01(-0.70%)
Apr 01, 2024
1.430
1.450
1.390
1.430
55,331
-0.02(-1.38%)
Mar 28, 2024
1.450
0
+0.07(+5.07%)
Mar 27, 2024
1.400
1.400
1.370
1.380
17,501
+0.00(+0.00%)
Mar 26, 2024
1.380
1.390
1.370
1.380
16,061
-0.02(-1.43%)
Mar 25, 2024
1.400
1.400
1.370
1.400
106,635
+0.02(+1.45%)
Mar 22, 2024
1.390
1.400
1.370
1.380
87,042
-0.01(-0.72%)
Mar 21, 2024
1.370
1.390
1.370
1.390
8,200
+0.01(+0.72%)
Mar 20, 2024
1.390
1.390
1.360
1.380
28,420
-0.01(-0.72%)
Mar 19, 2024
1.400
1.400
1.360
1.390
49,125
-0.03(-2.11%)
Mar 18, 2024
1.360
1.430
1.320
1.420
97,658
+0.08(+5.97%)
Mar 15, 2024
1.370
1.380
1.320
1.340
74,813
-0.05(-3.60%)
Mar 14, 2024
1.390
1.410
1.360
1.390
29,869
-0.02(-1.42%)
Mar 13, 2024
1.420
1.420
1.390
1.410
33,965
-0.02(-1.40%)
Mar 12, 2024
1.430
1.430
1.390
1.430
20,952
+0.01(+0.70%)
Mar 11, 2024
1.440
1.450
1.380
1.420
67,554
+0.00(+0.00%)
Mar 08, 2024
1.470
1.500
1.370
1.420
92,160
+0.01(+0.71%)
Mar 07, 2024
1.390
1.450
1.340
1.410
44,255
+0.02(+1.44%)
Mar 06, 2024
1.370
1.400
1.350
1.390
43,474
+0.02(+1.46%)
Mar 05, 2024
1.400
1.410
1.310
1.370
103,178
+0.13(+10.48%)
Mar 04, 2024
1.520
1.520
1.220
1.240
346,687
-0.27(-17.88%)
Mar 01, 2024
1.560
1.560
1.460
1.510
38,252
+0.01(+0.67%)
Feb 29, 2024
1.400
1.590
1.370
1.500
222,110
+0.13(+9.49%)
Feb 28, 2024
1.450
1.450
1.350
1.370
66,716
-0.06(-4.20%)
Feb 27, 2024
1.330
1.430
1.330
1.430
78,818
+0.10(+7.52%)
Feb 26, 2024
1.350
1.380
1.320
1.330
59,584
-0.02(-1.48%)
Feb 23, 2024
1.400
1.400
1.330
1.350
44,994
-0.05(-3.57%)
Feb 22, 2024
1.390
1.410
1.350
1.400
25,005
+0.03(+2.19%)
Feb 21, 2024
1.510
1.510
1.370
1.370
142,940
-0.14(-9.27%)
Feb 20, 2024
1.540
1.550
1.480
1.510
45,917
-0.05(-3.21%)
Feb 16, 2024
1.560
0
+0.00(+0.00%)
Feb 15, 2024
1.520
1.580
1.520
1.560
38,332
+0.03(+1.96%)
Feb 14, 2024
1.440
1.540
1.430
1.530
136,983
+0.12(+8.51%)
Feb 13, 2024
1.480
1.500
1.380
1.410
55,452
-0.07(-4.73%)
Feb 12, 2024
1.440
1.480
1.400
1.480
60,936
+0.09(+6.47%)
Feb 09, 2024
1.400
1.470
1.340
1.390
116,322
+0.02(+1.46%)
Feb 08, 2024
1.220
1.390
1.210
1.370
190,327
+0.16(+13.22%)
Feb 07, 2024
1.420
1.420
1.200
1.210
415,054
-0.20(-14.18%)
Feb 06, 2024
1.570
1.570
1.410
1.410
252,756
-0.13(-8.44%)
Feb 05, 2024
1.560
1.560
1.510
1.540
63,338
-0.02(-1.28%)
Feb 02, 2024
1.620
1.620
1.550
1.560
18,218
-0.03(-1.89%)
Feb 01, 2024
1.630
1.630
1.560
1.590
37,930
-0.01(-0.63%)
Jan 31, 2024
1.660
1.660
1.580
1.600
43,316
-0.02(-1.23%)
Jan 30, 2024
1.650
1.650
1.610
1.620
52,854
-0.03(-1.82%)
Jan 29, 2024
1.690
1.690
1.630
1.650
22,432
+0.01(+0.61%)
Jan 26, 2024
1.670
1.680
1.640
1.640
21,563
-0.06(-3.53%)
Jan 25, 2024
1.640
1.770
1.640
1.700
58,662
+0.04(+2.41%)
Jan 24, 2024
1.650
1.700
1.640
1.660
32,004
+0.01(+0.61%)
Jan 23, 2024
1.670
1.700
1.640
1.650
13,401
-0.03(-1.79%)
Jan 22, 2024
1.650
1.700
1.640
1.680
41,350
+0.06(+3.70%)
Jan 19, 2024
1.600
1.630
1.560
1.620
58,484
+0.04(+2.53%)
Jan 18, 2024
1.610
1.630
1.570
1.580
30,161
-0.05(-3.07%)
Jan 17, 2024
1.650
1.650
1.580
1.630
34,800
-0.01(-0.61%)
Jan 16, 2024
1.660
1.660
1.570
1.640
47,438
-0.02(-1.20%)
Jan 15, 2024
1.590
1.660
1.570
1.660
31,231
+0.03(+1.84%)
Jan 12, 2024
1.670
1.670
1.570
1.630
66,384
+0.00(+0.00%)
Jan 11, 2024
1.680
1.680
1.590
1.630
89,625
+0.00(+0.00%)
Jan 10, 2024
1.700
1.740
1.630
1.630
54,786
-0.03(-1.81%)
Jan 09, 2024
1.840
1.840
1.600
1.660
222,861
-0.15(-8.29%)
Jan 08, 2024
1.670
1.820
1.670
1.810
84,625
+0.11(+6.47%)
Jan 05, 2024
1.750
1.750
1.670
1.700
39,300
-0.06(-3.41%)
Jan 04, 2024
1.770
1.790
1.740
1.760
28,150
+0.00(+0.00%)
Jan 03, 2024
1.790
1.810
1.680
1.760
42,368
+0.00(+0.00%)
Jan 02, 2024
1.780
1.850
1.750
1.760
66,882
-0.03(-1.68%)
Dec 29, 2023
1.790
0
-0.01(-0.56%)
Dec 28, 2023
1.630
1.840
1.620
1.800
142,085
+0.19(+11.80%)
Dec 27, 2023
1.660
1.660
1.560
1.610
170,560
-0.08(-4.73%)
Dec 22, 2023
1.690
0
+0.00(+0.00%)
Dec 21, 2023
1.660
1.700
1.650
1.690
51,781
+0.00(+0.00%)
Dec 20, 2023
1.800
1.800
1.660
1.690
116,403
-0.07(-3.98%)
Dec 19, 2023
1.730
1.790
1.730
1.760
69,076
+0.06(+3.53%)
Dec 18, 2023
1.840
1.840
1.700
1.700
89,490
-0.16(-8.60%)
Dec 15, 2023
1.850
1.870
1.780
1.860
39,265
+0.02(+1.09%)
Dec 14, 2023
1.820
1.870
1.790
1.840
51,769
+0.10(+5.75%)
Dec 13, 2023
1.700
1.810
1.680
1.740
42,045
+0.00(+0.00%)
Dec 12, 2023
1.770
1.780
1.710
1.740
40,334
-0.02(-1.14%)
Dec 11, 2023
1.900
1.900
1.740
1.760
97,937
-0.14(-7.37%)
Dec 08, 2023
1.880
1.920
1.860
1.900
51,430
-0.01(-0.52%)
Dec 07, 2023
1.890
1.910
1.860
1.910
54,454
+0.03(+1.60%)
Dec 06, 2023
1.860
1.920
1.860
1.880
31,229
-0.02(-1.05%)
Dec 05, 2023
1.890
1.910
1.860
1.900
30,606
+0.01(+0.53%)
Dec 04, 2023
1.910
1.930
1.880
1.890
30,515
-0.01(-0.53%)
Dec 01, 2023
1.940
1.940
1.880
1.900
135,367
-0.05(-2.56%)
Nov 30, 2023
2.010
2.010
1.950
1.950
29,490
-0.06(-2.99%)
Nov 29, 2023
2.050
2.080
1.970
2.010
44,328
-0.03(-1.47%)
Nov 28, 2023
2.090
2.120
2.020
2.040
31,701
-0.03(-1.45%)
Nov 27, 2023
2.320
2.320
2.060
2.070
75,282
-0.13(-5.91%)
Nov 24, 2023
2.220
2.270
2.190
2.200
30,265
-0.02(-0.90%)
Nov 23, 2023
2.200
2.280
2.200
2.220
29,297
+0.02(+0.91%)
Nov 22, 2023
2.100
2.200
2.100
2.200
47,510
+0.08(+3.77%)
Nov 21, 2023
2.120
2.190
2.100
2.120
31,291
-0.02(-0.93%)
Nov 20, 2023
2.060
2.180
2.020
2.140
78,425
+0.08(+3.88%)
Nov 17, 2023
2.020
2.090
1.960
2.060
76,325
+0.11(+5.64%)
Nov 16, 2023
2.080
2.080
1.930
1.950
84,483
-0.07(-3.47%)
Nov 15, 2023
1.950
2.120
1.940
2.020
100,224
+0.02(+1.00%)
Nov 14, 2023
1.970
2.000
1.920
2.000
102,713
+0.09(+4.71%)
Nov 13, 2023
1.970
2.010
1.850
1.910
120,625
-0.08(-4.02%)
Nov 10, 2023
1.860
2.090
1.810
1.990
180,617
+0.17(+9.34%)
Nov 09, 2023
2.090
2.090
1.810
1.820
289,856
-0.33(-15.35%)
Nov 08, 2023
2.200
2.200
2.100
2.150
52,804
-0.02(-0.92%)
Nov 07, 2023
2.250
2.260
2.170
2.170
43,688
-0.04(-1.81%)
Nov 06, 2023
2.270
2.350
2.200
2.210
91,884
-0.14(-5.96%)
Nov 03, 2023
2.450
2.460
2.310
2.350
92,942
-0.08(-3.29%)
Nov 02, 2023
2.270
2.450
2.270
2.430
108,051
+0.20(+8.97%)
Nov 01, 2023
2.310
2.310
2.170
2.230
48,498
-0.05(-2.19%)
Oct 31, 2023
2.160
2.330
2.160
2.280
84,229
+0.11(+5.07%)
Oct 30, 2023
2.130
2.220
2.130
2.170
37,528
+0.03(+1.40%)
Oct 27, 2023
2.150
2.200
2.120
2.140
35,921
-0.02(-0.93%)
Oct 26, 2023
2.110
2.270
2.110
2.160
83,572
+0.04(+1.89%)
Oct 25, 2023
2.230
2.230
2.110
2.120
93,703
-0.11(-4.93%)
Oct 24, 2023
2.360
2.400
2.180
2.230
150,517
-0.07(-3.04%)
Oct 23, 2023
2.150
2.340
2.040
2.300
217,403
+0.16(+7.48%)
Oct 20, 2023
2.220
2.240
2.130
2.140
121,535
-0.08(-3.60%)
Oct 19, 2023
2.250
2.260
2.140
2.220
129,629
-0.07(-3.06%)
Oct 18, 2023
2.450
2.450
2.270
2.290
105,585
-0.18(-7.29%)
Oct 17, 2023
2.500
2.560
2.460
2.470
80,956
-0.01(-0.40%)
Oct 16, 2023
2.590
2.590
2.480
2.480
121,263
-0.07(-2.75%)
Oct 13, 2023
2.500
2.590
2.480
2.550
114,488
+0.03(+1.19%)
Oct 12, 2023
2.700
2.700
2.510
2.520
89,731
-0.17(-6.32%)
Oct 11, 2023
2.750
2.810
2.680
2.690
51,186
-0.08(-2.89%)
Oct 10, 2023
2.700
2.800
2.700
2.770
82,282
-0.02(-0.72%)
Oct 06, 2023
2.790
0
-0.05(-1.76%)
Oct 05, 2023
2.820
2.870
2.730
2.840
35,241
+0.02(+0.71%)
Oct 04, 2023
2.780
2.820
2.740
2.820
33,432
+0.03(+1.08%)
Oct 03, 2023
2.860
2.860
2.730
2.790
97,666
-0.07(-2.45%)
Oct 02, 2023
2.990
3.010
2.820
2.860
70,250
-0.11(-3.70%)
Sep 29, 2023
2.940
3.000
2.920
2.970
40,236
+0.00(+0.00%)
Sep 28, 2023
3.030
3.030
2.910
2.970
81,800
-0.02(-0.67%)
Sep 27, 2023
3.020
3.100
2.980
2.990
98,651
-0.01(-0.33%)
Sep 26, 2023
2.900
3.040
2.830
3.000
125,406
+0.14(+4.90%)
Sep 25, 2023
2.920
2.870
2.840
2.860
51,511
-0.05(-1.72%)
Sep 22, 2023
2.950
2.950
2.870
2.910
88,801
-0.04(-1.36%)
Sep 21, 2023
2.870
3.010
2.850
2.950
154,546
+0.12(+4.24%)
Sep 20, 2023
2.780
2.910
2.780
2.830
85,032
+0.02(+0.71%)
Sep 19, 2023
2.800
2.830
2.720
2.810
96,806
+0.03(+1.08%)
Sep 18, 2023
2.910
2.910
2.730
2.780
124,020
-0.10(-3.47%)
Sep 15, 2023
2.950
2.950
2.870
2.880
85,703
-0.08(-2.70%)
Sep 14, 2023
2.970
3.040
2.940
2.960
98,113
-0.01(-0.34%)
Sep 13, 2023
3.060
3.060
2.920
2.970
70,524
-0.09(-2.94%)
Sep 12, 2023
3.150
3.180
3.040
3.060
95,642
-0.06(-1.92%)
Sep 11, 2023
3.000
3.150
2.990
3.120
68,493
+0.07(+2.30%)
Sep 08, 2023
3.060
3.060
2.940
3.050
97,825
-0.06(-1.93%)
Sep 07, 2023
3.220
3.230
3.090
3.110
135,800
-0.15(-4.60%)
Sep 06, 2023
3.200
3.310
3.200
3.260
99,603
+0.06(+1.87%)
Sep 05, 2023
3.250
3.290
3.140
3.200
82,739
-0.03(-0.93%)
Sep 01, 2023
3.230
0
+0.12(+3.86%)
Aug 31, 2023
3.100
3.190
3.030
3.110
113,016
+0.04(+1.30%)
Aug 30, 2023
2.970
3.170
2.950
3.070
121,846
+0.13(+4.42%)
Aug 29, 2023
2.900
3.010
2.900
2.940
118,876
+0.08(+2.80%)
Aug 28, 2023
3.210
3.290
2.860
2.860
295,933
-0.33(-10.34%)
Aug 25, 2023
3.150
3.320
3.140
3.190
193,704
+0.06(+1.92%)
Aug 24, 2023
3.350
3.370
3.060
3.130
170,057
-0.19(-5.72%)
Aug 23, 2023
3.220
3.360
3.090
3.320
161,984
+0.17(+5.40%)
Aug 22, 2023
3.000
3.330
2.850
3.150
239,204
+0.18(+6.06%)
Aug 21, 2023
2.930
2.990
2.780
2.970
99,421
+0.09(+3.13%)
Aug 18, 2023
2.700
2.920
2.700
2.880
121,497
+0.18(+6.67%)
Aug 17, 2023
2.700
2.700
2.620
2.700
51,330
+0.00(+0.00%)
Aug 16, 2023
2.780
2.780
2.680
2.700
91,359
-0.07(-2.53%)
Aug 15, 2023
2.770
2.870
2.710
2.770
108,069
+0.01(+0.36%)
Aug 14, 2023
2.770
2.850
2.580
2.760
164,791
+0.03(+1.10%)
Aug 11, 2023
2.890
2.930
2.670
2.730
197,642
-0.15(-5.21%)
Aug 10, 2023
2.830
2.980
2.800
2.880
155,134
+0.07(+2.49%)
Aug 09, 2023
2.880
2.890
2.690
2.810
161,800
-0.05(-1.75%)
Aug 08, 2023
3.060
3.060
2.830
2.860
243,704
-0.16(-5.30%)
Aug 04, 2023
3.020
0
+0.01(+0.33%)
Aug 03, 2023
3.010
3.140
2.990
3.010
173,171
-0.05(-1.63%)
Aug 02, 2023
3.210
3.210
3.010
3.060
166,910
-0.10(-3.16%)
Aug 01, 2023
3.340
3.480
3.120
3.160
457,203
-0.15(-4.53%)
Jul 31, 2023
3.300
3.330
2.960
3.310
477,980
-0.39(-10.54%)
Jul 28, 2023
3.620
3.710
3.570
3.700
145,058
+0.08(+2.21%)
Jul 27, 2023
3.920
3.920
3.550
3.620
378,222
-0.25(-6.46%)
Jul 26, 2023
3.800
3.930
3.790
3.870
146,289
+0.05(+1.31%)
Jul 25, 2023
4.010
4.050
3.780
3.820
148,128
-0.17(-4.26%)
Jul 24, 2023
3.730
3.990
3.690
3.990
173,160
+0.27(+7.26%)
Jul 21, 2023
3.790
3.860
3.650
3.720
142,772
-0.06(-1.59%)
Jul 20, 2023
3.670
3.810
3.640
3.780
207,403
+0.12(+3.28%)
Jul 19, 2023
3.640
3.780
3.640
3.660
82,283
-0.03(-0.81%)
Jul 18, 2023
3.700
3.830
3.620
3.690
181,922
-0.04(-1.07%)
Jul 17, 2023
3.930
3.930
3.620
3.730
220,983
-0.12(-3.12%)
Jul 14, 2023
4.120
4.120
3.720
3.850
277,432
-0.27(-6.55%)
Jul 13, 2023
4.050
4.250
3.970
4.120
187,365
+0.10(+2.49%)
Jul 12, 2023
4.310
4.310
3.990
4.020
231,430
-0.24(-5.63%)
Jul 11, 2023
4.280
4.450
4.180
4.260
197,883
-0.03(-0.70%)
Jul 10, 2023
4.050
4.400
4.050
4.290
341,374
+0.22(+5.41%)
Jul 07, 2023
4.150
4.370
3.940
4.070
337,210
-0.07(-1.69%)
Jul 06, 2023
4.110
4.300
3.730
4.140
374,030
+0.05(+1.22%)
Jul 05, 2023
3.990
4.450
3.950
4.090
605,260
+0.11(+2.76%)
Jul 04, 2023
3.990
3.990
3.820
3.980
220,419
+0.49(+14.04%)
Jun 30, 2023
3.490
0
+0.03(+0.87%)
Jun 29, 2023
3.290
3.690
3.240
3.460
283,218
+0.29(+9.15%)
Jun 28, 2023
3.190
3.280
2.960
3.170
194,611
-0.04(-1.25%)
Jun 27, 2023
3.590
3.600
3.160
3.210
231,087
-0.30(-8.55%)
Jun 26, 2023
3.650
3.940
3.460
3.510
352,918
-0.12(-3.31%)
Jun 23, 2023
3.450
4.490
3.330
3.630
1,246,195
+0.34(+10.33%)
Jun 22, 2023
2.860
3.730
2.860
3.290
899,625
+0.48(+17.08%)
Jun 21, 2023
2.540
2.840
2.510
2.810
141,614
+0.27(+10.63%)
Jun 20, 2023
2.590
2.610
2.500
2.540
58,303
-0.04(-1.55%)
Jun 19, 2023
2.580
2.630
2.510
2.580
37,438
+0.01(+0.39%)
Jun 16, 2023
2.660
2.660
2.460
2.570
83,946
+0.01(+0.39%)
Jun 15, 2023
2.500
2.730
2.500
2.560
177,811
+0.02(+0.79%)
Jun 14, 2023
2.740
2.850
2.500
2.540
373,229
-0.20(-7.30%)
Jun 13, 2023
2.490
2.740
2.390
2.740
335,042
+0.30(+12.30%)
Jun 12, 2023
2.160
2.620
2.130
2.440
209,879
+0.37(+17.87%)
Jun 09, 2023
2.140
2.140
2.030
2.070
108,895
-0.03(-1.43%)
Jun 08, 2023
2.120
2.160
2.040
2.100
93,830
+0.00(+0.00%)
Jun 07, 2023
2.100
2.180
2.090
2.100
61,774
-0.01(-0.47%)
Jun 06, 2023
2.150
2.210
2.100
2.110
87,734
-0.04(-1.86%)
Jun 05, 2023
2.210
2.320
2.110
2.150
120,667
-0.13(-5.70%)
Jun 02, 2023
2.240
2.300
2.210
2.280
103,672
+0.04(+1.79%)
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.