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
T2 Biosystems CS
(NQ:
TTOO
)
3.190
+0.140 (+4.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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
2.910
3.540
2.880
3.355
516,428
+0.42(+14.12%)
Apr 29, 2024
2.840
2.980
2.820
2.940
95,920
+0.10(+3.52%)
Apr 26, 2024
2.760
2.935
2.700
2.840
140,888
+0.10(+3.65%)
Apr 25, 2024
2.680
2.880
2.600
2.740
412,332
-0.02(-0.72%)
Apr 24, 2024
2.740
2.780
2.600
2.760
329,596
+0.04(+1.47%)
Apr 23, 2024
2.620
2.960
2.600
2.720
357,901
-0.44(-13.92%)
Apr 22, 2024
3.000
3.400
2.780
3.160
1,356,321
+0.20(+6.76%)
Apr 19, 2024
3.010
3.070
2.920
2.960
534,565
-0.03(-1.00%)
Apr 18, 2024
2.940
3.000
2.880
2.990
106,826
+0.05(+1.70%)
Apr 17, 2024
3.070
3.079
2.880
2.940
63,892
-0.09(-2.97%)
Apr 16, 2024
2.950
3.190
2.800
3.030
84,557
+0.06(+2.02%)
Apr 15, 2024
3.120
3.240
2.790
2.970
188,846
-0.17(-5.41%)
Apr 12, 2024
3.150
3.270
3.080
3.140
156,306
-0.01(-0.32%)
Apr 11, 2024
3.070
3.290
3.000
3.150
161,951
+0.08(+2.61%)
Apr 10, 2024
3.010
3.380
2.850
3.070
266,742
-0.06(-1.92%)
Apr 09, 2024
2.820
3.366
2.760
3.130
276,480
+0.31(+10.99%)
Apr 08, 2024
2.850
2.871
2.750
2.820
65,612
-0.01(-0.35%)
Apr 05, 2024
2.920
2.990
2.750
2.830
89,991
-0.03(-1.05%)
Apr 04, 2024
2.840
3.020
2.810
2.860
125,627
+0.07(+2.51%)
Apr 03, 2024
2.960
2.990
2.770
2.790
107,069
-0.17(-5.74%)
Apr 02, 2024
2.870
2.980
2.830
2.960
75,784
-0.02(-0.67%)
Apr 01, 2024
3.000
3.050
2.830
2.980
102,258
-0.02(-0.67%)
Mar 28, 2024
2.990
3.158
2.840
3.000
338,564
-0.05(-1.64%)
Mar 27, 2024
2.860
3.220
2.800
3.050
272,192
+0.19(+6.64%)
Mar 26, 2024
2.890
2.960
2.790
2.860
189,045
-0.12(-4.03%)
Mar 25, 2024
2.950
3.005
2.700
2.980
251,973
+0.11(+3.83%)
Mar 22, 2024
3.080
3.080
2.820
2.870
351,779
-0.15(-4.97%)
Mar 21, 2024
3.160
3.190
2.990
3.020
319,833
-0.09(-2.89%)
Mar 20, 2024
3.950
3.950
2.990
3.110
770,356
-0.38(-10.89%)
Mar 19, 2024
3.960
4.070
3.380
3.490
484,980
-0.44(-11.20%)
Mar 18, 2024
4.210
4.330
3.600
3.930
232,743
-0.25(-5.98%)
Mar 15, 2024
3.980
4.240
3.980
4.180
71,495
+0.16(+3.98%)
Mar 14, 2024
4.570
4.710
3.950
4.020
206,963
-0.58(-12.61%)
Mar 13, 2024
4.690
5.010
4.590
4.600
127,197
-0.03(-0.65%)
Mar 12, 2024
4.540
4.880
4.540
4.630
81,495
+0.16(+3.58%)
Mar 11, 2024
4.900
5.040
4.450
4.470
122,956
-0.44(-8.96%)
Mar 08, 2024
4.940
5.186
4.860
4.910
47,291
+0.03(+0.61%)
Mar 07, 2024
4.770
5.100
4.770
4.880
51,272
+0.05(+1.04%)
Mar 06, 2024
4.870
4.979
4.660
4.830
84,886
-0.09(-1.83%)
Mar 05, 2024
5.190
5.300
4.920
4.920
80,328
-0.36(-6.82%)
Mar 04, 2024
5.290
5.570
5.191
5.280
128,233
+0.00(+0.00%)
Mar 01, 2024
5.060
5.420
4.750
5.280
140,325
+0.24(+4.76%)
Feb 29, 2024
5.050
5.190
5.010
5.040
69,530
-0.01(-0.20%)
Feb 28, 2024
5.250
5.250
5.010
5.050
100,453
-0.25(-4.72%)
Feb 27, 2024
5.400
5.420
5.110
5.300
133,063
-0.13(-2.39%)
Feb 26, 2024
5.300
5.450
5.150
5.430
66,053
+0.01(+0.18%)
Feb 23, 2024
5.380
5.490
5.210
5.420
92,464
-0.06(-1.09%)
Feb 22, 2024
5.500
5.612
5.201
5.480
95,038
-0.07(-1.26%)
Feb 21, 2024
5.450
5.660
5.080
5.550
135,620
+0.03(+0.54%)
Feb 20, 2024
5.370
5.560
5.150
5.520
142,494
+0.07(+1.28%)
Feb 16, 2024
6.000
6.000
5.400
5.450
347,350
-0.94(-14.71%)
Feb 15, 2024
6.200
6.950
5.909
6.390
556,040
+0.16(+2.57%)
Feb 14, 2024
6.250
6.740
6.007
6.230
362,913
-0.01(-0.16%)
Feb 13, 2024
6.250
6.776
5.520
6.240
525,894
-0.25(-3.85%)
Feb 12, 2024
6.240
6.950
5.200
6.490
5,272,369
+1.60(+32.72%)
Feb 09, 2024
4.370
4.940
4.293
4.890
162,185
+0.60(+13.99%)
Feb 08, 2024
4.250
4.368
4.166
4.290
36,128
+0.03(+0.70%)
Feb 07, 2024
4.500
4.543
4.130
4.260
87,038
-0.17(-3.84%)
Feb 06, 2024
4.330
4.460
4.200
4.430
43,469
+0.11(+2.55%)
Feb 05, 2024
4.650
4.720
4.210
4.320
86,972
-0.44(-9.24%)
Feb 02, 2024
4.910
4.997
4.520
4.760
49,388
-0.13(-2.66%)
Feb 01, 2024
4.400
4.930
4.370
4.890
141,551
+0.39(+8.67%)
Jan 31, 2024
4.440
4.657
4.390
4.500
76,567
+0.13(+2.97%)
Jan 30, 2024
4.520
4.628
4.350
4.370
49,371
-0.18(-3.96%)
Jan 29, 2024
4.280
4.550
4.150
4.550
100,804
+0.33(+7.82%)
Jan 26, 2024
4.040
4.260
4.040
4.220
63,420
+0.11(+2.68%)
Jan 25, 2024
3.900
4.150
3.810
4.110
101,126
+0.29(+7.59%)
Jan 24, 2024
4.310
4.318
3.810
3.820
172,506
-0.45(-10.54%)
Jan 23, 2024
4.500
4.500
4.200
4.270
75,923
-0.16(-3.61%)
Jan 22, 2024
4.190
4.660
4.170
4.430
79,603
+0.03(+0.68%)
Jan 19, 2024
4.510
4.600
4.270
4.400
69,333
-0.10(-2.22%)
Jan 18, 2024
4.260
4.541
4.260
4.500
112,052
+0.20(+4.65%)
Jan 17, 2024
4.100
4.670
4.010
4.300
298,121
+0.27(+6.70%)
Jan 16, 2024
4.160
4.182
4.000
4.030
100,026
-0.13(-3.12%)
Jan 12, 2024
4.680
4.731
4.150
4.160
172,079
-0.52(-11.11%)
Jan 11, 2024
5.150
5.270
4.620
4.680
193,583
-0.48(-9.21%)
Jan 10, 2024
5.230
5.380
5.064
5.155
112,888
-0.05(-1.06%)
Jan 09, 2024
5.800
5.800
5.070
5.210
256,643
-0.48(-8.44%)
Jan 08, 2024
5.800
5.800
5.420
5.690
233,456
-0.11(-1.90%)
Jan 05, 2024
5.680
6.400
5.550
5.800
539,717
+0.29(+5.36%)
Jan 04, 2024
6.060
6.060
5.480
5.505
236,091
-0.62(-10.20%)
Jan 03, 2024
5.500
6.350
5.450
6.130
621,955
+0.72(+13.31%)
Jan 02, 2024
6.240
6.270
5.360
5.410
401,464
-0.87(-13.78%)
Dec 29, 2023
7.180
7.721
6.100
6.275
843,707
-1.17(-15.77%)
Dec 28, 2023
5.100
8.380
5.100
7.450
3,578,342
+2.29(+44.38%)
Dec 27, 2023
4.830
5.226
4.830
5.160
167,366
+0.29(+5.95%)
Dec 26, 2023
5.190
5.190
4.760
4.870
192,948
-0.35(-6.70%)
Dec 22, 2023
4.860
5.250
4.860
5.220
197,063
+0.40(+8.30%)
Dec 21, 2023
5.460
5.550
4.720
4.820
337,690
-0.48(-9.06%)
Dec 20, 2023
5.140
5.800
4.700
5.300
1,320,313
+0.49(+10.19%)
Dec 19, 2023
3.910
4.880
3.820
4.810
592,753
+0.90(+23.02%)
Dec 18, 2023
3.750
3.940
3.680
3.910
187,712
+0.15(+3.99%)
Dec 15, 2023
3.730
3.816
3.600
3.760
178,779
+0.09(+2.45%)
Dec 14, 2023
3.730
3.860
3.600
3.670
148,835
+0.01(+0.27%)
Dec 13, 2023
3.630
3.700
3.463
3.660
132,157
-0.01(-0.27%)
Dec 12, 2023
3.760
3.820
3.620
3.670
89,601
-0.17(-4.43%)
Dec 11, 2023
3.800
3.883
3.660
3.840
107,581
+0.08(+2.13%)
Dec 08, 2023
3.680
3.770
3.570
3.760
119,139
+0.06(+1.62%)
Dec 07, 2023
3.790
3.850
3.680
3.700
89,361
-0.06(-1.60%)
Dec 06, 2023
3.820
3.960
3.740
3.760
166,458
+0.02(+0.53%)
Dec 05, 2023
4.130
4.152
3.670
3.740
284,927
-0.47(-11.16%)
Dec 04, 2023
3.790
4.370
3.790
4.210
323,953
+0.31(+7.95%)
Dec 01, 2023
3.510
3.919
3.440
3.900
275,114
+0.36(+10.17%)
Nov 30, 2023
3.710
3.836
3.530
3.540
251,665
-0.10(-2.75%)
Nov 29, 2023
3.630
3.807
3.360
3.640
300,250
-0.06(-1.62%)
Nov 28, 2023
3.880
3.880
3.620
3.700
219,416
-0.14(-3.65%)
Nov 27, 2023
3.920
4.050
3.714
3.840
336,877
-0.25(-6.11%)
Nov 24, 2023
3.960
4.160
3.850
4.090
121,343
+0.15(+3.81%)
Nov 22, 2023
3.840
4.330
3.800
3.940
351,378
+0.14(+3.68%)
Nov 21, 2023
3.940
3.970
3.760
3.800
168,514
-0.15(-3.80%)
Nov 20, 2023
3.860
4.090
3.790
3.950
204,391
+0.05(+1.28%)
Nov 17, 2023
4.260
4.260
3.820
3.900
335,147
-0.32(-7.58%)
Nov 16, 2023
4.410
4.440
4.180
4.220
194,873
-0.11(-2.54%)
Nov 15, 2023
4.400
4.730
4.310
4.330
289,835
-0.13(-2.91%)
Nov 14, 2023
4.240
4.537
4.135
4.460
357,505
+0.24(+5.69%)
Nov 13, 2023
4.680
4.712
4.220
4.220
313,454
-0.50(-10.59%)
Nov 10, 2023
5.250
5.250
4.700
4.720
407,374
-0.58(-10.94%)
Nov 09, 2023
5.490
5.680
5.200
5.300
306,580
-0.32(-5.69%)
Nov 08, 2023
5.470
5.680
5.150
5.620
319,752
+0.19(+3.50%)
Nov 07, 2023
5.280
5.750
5.150
5.430
371,445
+0.08(+1.50%)
Nov 06, 2023
5.420
5.471
5.160
5.350
344,803
-0.06(-1.11%)
Nov 03, 2023
5.840
5.840
5.350
5.410
448,919
-0.47(-7.99%)
Nov 02, 2023
6.040
6.071
5.630
5.880
300,316
-0.05(-0.84%)
Nov 01, 2023
5.950
6.540
5.740
5.930
794,578
+0.02(+0.34%)
Oct 31, 2023
5.380
6.150
5.210
5.910
645,011
+0.56(+10.47%)
Oct 30, 2023
5.510
5.516
5.160
5.350
259,344
-0.14(-2.55%)
Oct 27, 2023
5.660
5.721
5.260
5.490
282,892
-0.12(-2.14%)
Oct 26, 2023
5.900
5.949
5.423
5.610
319,740
-0.44(-7.27%)
Oct 25, 2023
5.700
6.430
5.630
6.050
730,067
+0.34(+6.05%)
Oct 24, 2023
5.160
5.740
5.120
5.705
660,792
+0.50(+9.50%)
Oct 23, 2023
5.410
5.410
5.066
5.210
516,640
-0.24(-4.40%)
Oct 20, 2023
5.690
6.440
5.395
5.450
1,250,027
-0.21(-3.80%)
Oct 19, 2023
6.610
6.610
5.640
5.665
1,051,394
-1.07(-15.82%)
Oct 18, 2023
7.450
7.450
6.640
6.730
830,068
-0.82(-10.86%)
Oct 17, 2023
7.060
8.650
7.000
7.550
2,101,047
+0.30(+4.14%)
Oct 16, 2023
8.230
8.061
6.640
7.250
1,339,159
-0.95(-11.59%)
Oct 13, 2023
10.32
10.46
6.810
8.200
2,485,480
+8.03(+4612.64%)
Oct 12, 2023
0.1848
0.2300
0.1650
0.1740
235,397,648
-0.14(-43.87%)
Oct 11, 2023
0.2881
0.3150
0.2662
0.3100
59,992,080
+0.02(+6.90%)
Oct 10, 2023
0.2847
0.3041
0.2700
0.2900
49,690,220
+0.01(+3.61%)
Oct 09, 2023
0.2845
0.3320
0.2710
0.2799
119,391,560
+0.02(+6.51%)
Oct 06, 2023
0.2240
0.2648
0.2175
0.2628
136,597,472
+0.07(+35.67%)
Oct 05, 2023
0.1965
0.2029
0.1837
0.1937
32,078,080
-0.01(-4.39%)
Oct 04, 2023
0.2030
0.2132
0.2002
0.2026
19,530,608
-0.02(-7.11%)
Oct 03, 2023
0.2224
0.2230
0.2077
0.2181
30,130,536
-0.01(-5.99%)
Oct 02, 2023
0.2200
0.2355
0.2070
0.2320
43,716,468
+0.01(+5.02%)
Sep 29, 2023
0.1991
0.2398
0.1991
0.2209
110,217,264
+0.04(+23.89%)
Sep 28, 2023
0.1723
0.1833
0.1493
0.1783
99,698,736
-0.00(-1.44%)
Sep 27, 2023
0.2055
0.2180
0.1700
0.1809
73,552,976
-0.02(-10.62%)
Sep 26, 2023
0.1955
0.2150
0.1877
0.2024
57,045,832
-0.02(-7.75%)
Sep 25, 2023
0.2462
0.2462
0.2171
0.2194
61,163,488
-0.03(-13.62%)
Sep 22, 2023
0.2700
0.2750
0.2433
0.2540
73,956,848
-0.04(-12.35%)
Sep 21, 2023
0.3126
0.3286
0.2804
0.2898
66,966,976
-0.01(-3.94%)
Sep 20, 2023
0.3250
0.3470
0.2912
0.3017
82,284,736
-0.04(-11.00%)
Sep 19, 2023
0.4000
0.4000
0.3213
0.3390
134,404,864
-0.12(-26.13%)
Sep 18, 2023
0.3800
0.4685
0.3370
0.4589
423,118,688
+0.18(+65.55%)
Sep 15, 2023
0.2500
0.3000
0.2349
0.2772
67,107,880
+0.02(+6.08%)
Sep 14, 2023
0.2774
0.2788
0.2561
0.2613
30,881,800
-0.01(-4.98%)
Sep 13, 2023
0.2911
0.3032
0.2661
0.2750
34,836,352
-0.02(-7.72%)
Sep 12, 2023
0.2900
0.3265
0.2750
0.2980
65,903,208
+0.04(+14.35%)
Sep 11, 2023
0.2911
0.2987
0.2450
0.2606
49,236,388
-0.04(-14.11%)
Sep 08, 2023
0.3170
0.3325
0.2991
0.3034
30,098,058
-0.04(-11.49%)
Sep 07, 2023
0.2900
0.3475
0.2760
0.3428
54,002,424
+0.04(+13.92%)
Sep 06, 2023
0.3159
0.3320
0.2915
0.3009
41,315,880
-0.05(-13.03%)
Sep 05, 2023
0.3736
0.3961
0.3402
0.3460
56,088,764
-0.00(-1.14%)
Sep 01, 2023
0.3000
0.3642
0.3000
0.3500
58,452,604
+0.04(+11.82%)
Aug 31, 2023
0.3050
0.3479
0.2950
0.3130
54,313,192
-0.01(-3.40%)
Aug 30, 2023
0.2550
0.3495
0.2420
0.3240
142,899,920
+0.05(+19.29%)
Aug 29, 2023
0.2950
0.3030
0.2690
0.2716
87,586,592
-0.06(-18.93%)
Aug 28, 2023
0.3800
0.3859
0.3111
0.3350
81,939,472
-0.03(-8.84%)
Aug 25, 2023
0.3934
0.4046
0.3512
0.3675
98,143,168
+0.02(+4.43%)
Aug 24, 2023
0.4200
0.4350
0.3380
0.3519
108,632,792
-0.13(-26.35%)
Aug 23, 2023
0.4554
0.4890
0.4350
0.4778
60,763,316
-0.00(-0.52%)
Aug 22, 2023
0.4949
0.5200
0.4250
0.4803
101,448,432
-0.05(-8.64%)
Aug 21, 2023
0.5900
0.6346
0.5151
0.5257
149,054,304
-0.03(-6.13%)
Aug 18, 2023
0.4000
0.5644
0.3896
0.5600
182,102,496
+0.11(+23.54%)
Aug 17, 2023
0.4450
0.5236
0.4400
0.4533
131,909,696
-0.12(-20.31%)
Aug 16, 2023
0.6500
0.7000
0.4089
0.5688
334,926,720
-0.02(-3.77%)
Aug 15, 2023
0.4500
0.6100
0.4117
0.5911
372,605,824
+0.20(+51.56%)
Aug 14, 2023
0.3500
0.3936
0.3400
0.3900
104,267,336
+0.05(+15.42%)
Aug 11, 2023
0.2907
0.3502
0.2845
0.3379
73,463,240
+0.01(+3.30%)
Aug 10, 2023
0.3797
0.3940
0.3120
0.3271
136,276,448
-0.02(-4.50%)
Aug 09, 2023
0.2842
0.3700
0.2805
0.3425
225,854,624
+0.03(+10.48%)
Aug 08, 2023
0.2550
0.3131
0.2225
0.3100
205,835,648
+0.07(+26.69%)
Aug 07, 2023
0.3151
0.3244
0.2400
0.2447
192,834,832
-0.01(-2.12%)
Aug 04, 2023
0.3130
0.3385
0.2425
0.2500
201,420,384
-0.10(-28.57%)
Aug 03, 2023
0.3583
0.4500
0.3181
0.3500
481,557,248
+0.11(+44.03%)
Aug 02, 2023
0.1600
0.2770
0.1480
0.2430
300,227,552
+0.09(+54.29%)
Aug 01, 2023
0.1595
0.1698
0.1426
0.1575
89,947,328
+0.01(+6.78%)
Jul 31, 2023
0.1244
0.1545
0.1208
0.1475
95,128,152
+0.03(+27.16%)
Jul 28, 2023
0.1175
0.1181
0.1100
0.1160
29,865,564
-0.00(-0.60%)
Jul 27, 2023
0.1200
0.1287
0.1112
0.1167
59,252,044
-0.00(-1.85%)
Jul 26, 2023
0.1100
0.1249
0.1040
0.1189
66,337,928
+0.01(+6.16%)
Jul 25, 2023
0.0954
0.1127
0.0935
0.1120
55,624,888
+0.02(+18.77%)
Jul 24, 2023
0.1007
0.1007
0.0900
0.0943
50,520,352
-0.01(-6.36%)
Jul 21, 2023
0.1100
0.1120
0.0972
0.1007
95,255,816
+0.00(+0.60%)
Jul 20, 2023
0.1400
0.1430
0.0972
0.1001
244,011,536
-0.00(-2.05%)
Jul 19, 2023
0.0881
0.1060
0.0830
0.1022
55,956,984
+0.01(+11.09%)
Jul 18, 2023
0.1000
0.1013
0.0901
0.0920
31,795,262
-0.01(-10.51%)
Jul 17, 2023
0.1118
0.1118
0.1000
0.1028
33,703,044
-0.01(-7.64%)
Jul 14, 2023
0.1129
0.1200
0.1078
0.1113
36,279,024
+0.00(+3.53%)
Jul 13, 2023
0.1120
0.1185
0.1000
0.1075
67,487,328
-0.02(-14.89%)
Jul 12, 2023
0.1282
0.1350
0.1100
0.1263
97,451,088
-0.02(-15.74%)
Jul 11, 2023
0.1700
0.1835
0.1400
0.1499
135,243,680
-0.01(-5.13%)
Jul 10, 2023
0.1424
0.1650
0.1350
0.1580
247,054,624
+0.04(+37.39%)
Jul 07, 2023
0.1001
0.1340
0.0903
0.1150
284,399,840
+0.03(+38.55%)
Jul 06, 2023
0.0800
0.1033
0.0740
0.0830
170,246,688
+0.01(+12.16%)
Jul 05, 2023
0.0713
0.0750
0.0709
0.0740
25,606,956
+0.00(+4.23%)
Jul 03, 2023
0.0680
0.0718
0.0680
0.0710
10,395,698
+0.00(+0.57%)
Jun 30, 2023
0.0690
0.0706
0.0672
0.0706
13,177,803
+0.00(+0.86%)
Jun 29, 2023
0.0687
0.0700
0.0660
0.0700
16,764,247
+0.00(+1.89%)
Jun 28, 2023
0.0700
0.0716
0.0670
0.0687
19,569,170
-0.00(-3.38%)
Jun 27, 2023
0.0715
0.0726
0.0683
0.0711
23,340,272
-0.00(-0.42%)
Jun 26, 2023
0.0755
0.0755
0.0700
0.0714
25,727,716
-0.00(-6.05%)
Jun 23, 2023
0.0730
0.0780
0.0700
0.0760
35,927,536
+0.00(+2.84%)
Jun 22, 2023
0.0859
0.0888
0.0700
0.0739
119,947,312
+0.00(+2.35%)
Jun 21, 2023
0.0700
0.0800
0.0681
0.0722
41,332,776
-0.01(-9.64%)
Jun 20, 2023
0.0815
0.0840
0.0750
0.0799
27,953,640
-0.01(-8.16%)
Jun 16, 2023
0.0867
0.0880
0.0800
0.0870
46,072,628
-0.00(-2.25%)
Jun 15, 2023
0.0820
0.0890
123,475,680
-0.20(-69.21%)
May 08, 2023
0.2800
0.2905
0.2800
0.2891
518,842
+0.00(+1.40%)
May 05, 2023
0.2800
0.2926
0.2800
0.2851
506,074
-0.00(-1.14%)
May 04, 2023
0.3000
0.3049
0.2815
0.2884
694,269
-0.01(-4.66%)
May 03, 2023
0.3050
0.3050
0.2900
0.3025
684,544
+0.00(+0.17%)
May 02, 2023
0.3150
0.3150
0.3000
0.3020
488,337
-0.01(-2.27%)
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.