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
Phathom Pharmaceuticals Inc
(NQ:
PHAT
)
10.54
-0.15 (-1.40%)
Streaming Delayed Price
Updated: 4:00 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
10.72
10.77
10.25
10.54
533,976
-0.15(-1.40%)
May 16, 2024
10.48
10.75
10.31
10.69
336,136
+0.28(+2.69%)
May 15, 2024
10.43
10.68
10.10
10.41
334,255
+0.02(+0.19%)
May 14, 2024
9.830
10.62
9.700
10.39
536,410
+0.72(+7.45%)
May 13, 2024
9.540
9.999
9.390
9.670
600,598
+0.14(+1.52%)
May 10, 2024
10.16
10.56
9.340
9.525
856,132
-0.56(-5.60%)
May 09, 2024
9.700
11.15
9.680
10.09
1,113,580
-0.01(-0.10%)
May 08, 2024
10.13
10.49
9.870
10.10
537,546
-0.14(-1.37%)
May 07, 2024
10.84
11.02
10.15
10.24
533,650
-0.60(-5.54%)
May 06, 2024
10.16
11.24
10.08
10.84
698,082
+0.80(+7.97%)
May 03, 2024
10.35
10.37
9.840
10.04
647,444
+0.28(+2.87%)
May 02, 2024
9.460
9.850
9.360
9.760
1,074,508
+0.50(+5.40%)
May 01, 2024
9.030
9.544
8.960
9.260
512,282
+0.23(+2.55%)
Apr 30, 2024
9.280
9.330
8.980
9.030
413,606
-0.32(-3.42%)
Apr 29, 2024
9.230
9.490
8.950
9.350
431,026
+0.17(+1.85%)
Apr 26, 2024
9.080
9.430
8.960
9.180
370,890
+0.08(+0.88%)
Apr 25, 2024
9.040
9.360
8.740
9.100
544,924
-0.02(-0.22%)
Apr 24, 2024
9.050
9.320
9.040
9.120
440,258
+0.06(+0.66%)
Apr 23, 2024
9.010
9.290
8.915
9.060
582,126
+0.05(+0.55%)
Apr 22, 2024
9.010
9.180
8.830
9.010
475,105
+0.04(+0.45%)
Apr 19, 2024
9.480
9.880
8.910
8.970
590,237
-0.51(-5.38%)
Apr 18, 2024
9.680
9.820
9.450
9.480
421,170
-0.32(-3.27%)
Apr 17, 2024
10.09
10.30
9.700
9.800
426,219
-0.23(-2.29%)
Apr 16, 2024
10.00
10.28
9.880
10.03
613,336
+0.01(+0.10%)
Apr 15, 2024
9.950
10.31
9.680
10.02
597,530
-0.12(-1.18%)
Apr 12, 2024
10.54
11.20
9.970
10.14
949,517
-0.33(-3.15%)
Apr 11, 2024
11.81
12.09
10.28
10.47
1,046,952
-1.33(-11.27%)
Apr 10, 2024
11.71
12.05
11.24
11.80
1,443,230
-0.25(-2.07%)
Apr 09, 2024
11.16
12.27
10.98
12.05
1,272,982
+0.94(+8.46%)
Apr 08, 2024
11.10
11.30
10.88
11.11
701,786
+0.08(+0.73%)
Apr 05, 2024
10.70
11.06
10.39
11.03
1,511,008
+0.23(+2.13%)
Apr 04, 2024
10.02
10.80
9.860
10.80
947,559
+0.94(+9.53%)
Apr 03, 2024
9.770
10.00
9.570
9.860
451,617
+0.06(+0.61%)
Apr 02, 2024
10.38
10.44
9.550
9.800
767,666
-0.80(-7.55%)
Apr 01, 2024
10.62
11.11
10.49
10.60
731,088
-0.02(-0.19%)
Mar 28, 2024
11.14
10.83
10.81
10.62
886,416
-0.43(-3.89%)
Mar 27, 2024
10.33
11.14
10.21
11.05
751,139
+0.55(+5.24%)
Mar 26, 2024
10.69
11.41
10.43
10.50
1,093,901
+0.05(+0.48%)
Mar 25, 2024
11.25
11.36
10.21
10.45
1,167,121
-0.57(-5.17%)
Mar 22, 2024
9.110
11.40
9.110
11.02
1,520,132
+1.86(+20.31%)
Mar 21, 2024
9.200
9.860
9.110
9.160
481,574
+0.04(+0.44%)
Mar 20, 2024
8.610
9.190
8.530
9.120
593,169
+0.50(+5.80%)
Mar 19, 2024
8.240
8.810
8.175
8.620
483,271
+0.34(+4.11%)
Mar 18, 2024
8.530
8.675
8.120
8.280
556,805
-0.21(-2.47%)
Mar 15, 2024
7.830
8.510
7.830
8.490
968,351
+0.72(+9.27%)
Mar 14, 2024
7.950
8.000
7.550
7.770
560,220
-0.23(-2.88%)
Mar 13, 2024
8.070
8.350
7.960
8.000
504,727
-0.17(-2.08%)
Mar 12, 2024
8.500
8.620
7.870
8.170
721,624
-0.09(-1.09%)
Mar 11, 2024
9.010
9.150
8.210
8.260
699,206
-0.62(-6.98%)
Mar 08, 2024
9.170
9.380
8.570
8.880
790,464
-0.21(-2.31%)
Mar 07, 2024
10.49
10.56
8.570
9.090
1,336,476
-0.64(-6.58%)
Mar 06, 2024
9.960
9.960
9.210
9.730
593,324
-0.20(-2.01%)
Mar 05, 2024
10.08
10.37
9.895
9.930
974,991
-0.36(-3.50%)
Mar 04, 2024
10.79
10.87
10.20
10.29
586,705
-0.40(-3.74%)
Mar 01, 2024
10.67
10.90
10.47
10.69
1,011,728
-0.01(-0.09%)
Feb 29, 2024
10.87
11.16
10.38
10.70
977,587
-0.08(-0.74%)
Feb 28, 2024
10.15
11.19
9.805
10.78
2,117,309
+0.63(+6.21%)
Feb 27, 2024
9.950
10.27
9.845
10.15
1,105,538
+0.24(+2.42%)
Feb 26, 2024
10.60
10.82
9.900
9.910
628,674
-0.69(-6.51%)
Feb 23, 2024
10.25
11.43
9.970
10.60
1,140,531
+0.13(+1.24%)
Feb 22, 2024
10.22
10.94
9.840
10.47
1,108,695
+0.26(+2.55%)
Feb 21, 2024
9.940
10.47
9.630
10.21
1,016,209
+0.04(+0.39%)
Feb 20, 2024
9.300
10.83
9.300
10.17
1,844,423
+0.88(+9.47%)
Feb 16, 2024
6.840
10.93
6.810
9.290
5,229,784
+2.39(+34.64%)
Feb 15, 2024
6.630
6.910
6.610
6.900
562,459
+0.29(+4.39%)
Feb 14, 2024
6.500
6.750
6.300
6.610
665,132
+0.40(+6.44%)
Feb 13, 2024
6.390
6.390
6.065
6.210
664,629
-0.21(-3.27%)
Feb 12, 2024
6.760
6.768
6.350
6.420
653,507
-0.32(-4.75%)
Feb 09, 2024
6.950
7.010
6.640
6.740
487,132
-0.23(-3.37%)
Feb 08, 2024
7.180
7.280
6.860
6.975
789,904
-0.26(-3.53%)
Feb 07, 2024
7.160
7.260
6.787
7.230
1,665,065
+0.15(+2.12%)
Feb 06, 2024
6.660
7.200
6.605
7.080
755,481
+0.40(+5.99%)
Feb 05, 2024
6.850
6.850
6.490
6.680
606,990
-0.24(-3.47%)
Feb 02, 2024
6.580
6.970
6.420
6.920
706,093
+0.26(+3.90%)
Feb 01, 2024
6.800
6.835
6.502
6.660
451,361
-0.04(-0.60%)
Jan 31, 2024
7.110
7.205
6.685
6.700
420,282
-0.13(-1.90%)
Jan 30, 2024
7.410
7.410
6.820
6.830
285,883
-0.57(-7.70%)
Jan 29, 2024
7.110
7.450
6.810
7.400
392,772
+0.46(+6.63%)
Jan 26, 2024
7.190
7.315
6.860
6.940
367,899
-0.16(-2.25%)
Jan 25, 2024
6.680
7.140
6.450
7.100
548,098
+0.39(+5.89%)
Jan 24, 2024
7.260
7.420
6.700
6.705
484,855
-0.38(-5.30%)
Jan 23, 2024
7.830
8.050
6.990
7.080
1,285,531
-0.77(-9.81%)
Jan 22, 2024
7.530
8.035
7.510
7.850
1,088,661
+0.36(+4.81%)
Jan 19, 2024
7.600
7.680
7.245
7.490
724,111
-0.11(-1.45%)
Jan 18, 2024
7.580
7.700
7.400
7.600
295,391
+0.05(+0.66%)
Jan 17, 2024
7.360
7.620
7.260
7.550
1,237,804
+0.04(+0.53%)
Jan 16, 2024
7.500
7.580
7.280
7.510
527,647
-0.05(-0.66%)
Jan 12, 2024
7.780
8.005
7.490
7.560
282,092
-0.12(-1.56%)
Jan 11, 2024
7.990
8.030
7.640
7.680
460,776
-0.41(-5.07%)
Jan 10, 2024
8.270
8.570
7.870
8.090
850,933
-0.24(-2.88%)
Jan 09, 2024
8.910
8.945
8.230
8.330
931,236
-0.47(-5.34%)
Jan 08, 2024
8.930
9.050
8.360
8.800
818,160
+0.02(+0.23%)
Jan 05, 2024
9.360
9.480
8.740
8.780
620,034
-0.22(-2.44%)
Jan 04, 2024
9.100
9.300
9.000
9.000
365,517
-0.10(-1.10%)
Jan 03, 2024
9.180
9.240
8.970
9.100
325,450
-0.07(-0.76%)
Jan 02, 2024
8.960
9.590
8.960
9.170
252,556
+0.04(+0.44%)
Dec 29, 2023
9.120
9.260
8.930
9.130
375,839
-0.01(-0.11%)
Dec 28, 2023
9.240
9.317
9.095
9.140
216,569
-0.12(-1.30%)
Dec 27, 2023
9.290
9.400
8.990
9.260
299,044
+0.06(+0.65%)
Dec 26, 2023
9.090
9.300
8.940
9.200
311,060
+0.19(+2.11%)
Dec 22, 2023
9.090
9.200
8.940
9.010
379,573
+0.03(+0.33%)
Dec 21, 2023
8.320
9.000
8.320
8.980
412,730
+0.77(+9.38%)
Dec 20, 2023
8.800
8.950
8.140
8.210
304,026
-0.53(-6.06%)
Dec 19, 2023
8.280
8.790
8.160
8.740
564,652
+0.61(+7.50%)
Dec 18, 2023
8.720
8.720
8.080
8.130
351,468
-0.59(-6.77%)
Dec 15, 2023
9.030
9.270
8.670
8.720
708,457
-0.21(-2.35%)
Dec 14, 2023
8.300
9.320
8.260
8.930
738,906
+0.66(+7.98%)
Dec 13, 2023
7.800
8.310
7.600
8.270
360,260
+0.31(+3.89%)
Dec 12, 2023
7.940
8.035
7.760
7.960
425,249
-0.15(-1.85%)
Dec 11, 2023
8.420
8.445
7.890
8.110
300,287
-0.32(-3.80%)
Dec 08, 2023
8.240
8.780
8.240
8.430
356,122
+0.17(+2.06%)
Dec 07, 2023
8.330
8.425
8.020
8.260
956,016
-0.21(-2.48%)
Dec 06, 2023
9.010
9.010
8.375
8.470
785,959
-0.48(-5.36%)
Dec 05, 2023
8.500
9.290
8.110
8.950
878,925
+0.52(+6.17%)
Dec 04, 2023
7.350
8.690
7.350
8.430
1,026,675
+1.13(+15.48%)
Dec 01, 2023
6.990
7.320
6.900
7.300
752,353
+0.31(+4.43%)
Nov 30, 2023
7.200
7.330
6.960
6.990
435,445
-0.11(-1.55%)
Nov 29, 2023
7.240
7.450
7.060
7.100
422,887
-0.07(-0.98%)
Nov 28, 2023
7.250
7.530
6.870
7.170
457,803
-0.05(-0.69%)
Nov 27, 2023
7.390
7.520
7.080
7.220
507,608
-0.18(-2.43%)
Nov 24, 2023
7.060
7.500
6.990
7.400
297,398
+0.41(+5.87%)
Nov 22, 2023
7.240
7.440
6.950
6.990
359,234
-0.22(-3.05%)
Nov 21, 2023
7.400
7.500
7.120
7.210
408,758
-0.20(-2.70%)
Nov 20, 2023
7.240
7.630
7.240
7.410
567,518
-0.09(-1.20%)
Nov 17, 2023
7.280
7.600
7.260
7.500
460,461
+0.17(+2.32%)
Nov 16, 2023
7.340
7.540
7.169
7.330
623,612
-0.01(-0.14%)
Nov 15, 2023
7.140
7.640
7.090
7.340
714,389
+0.24(+3.38%)
Nov 14, 2023
7.410
7.650
7.020
7.100
782,980
-0.05(-0.70%)
Nov 13, 2023
7.450
7.746
7.105
7.150
619,568
-0.36(-4.79%)
Nov 10, 2023
7.880
7.880
6.830
7.510
676,034
-0.35(-4.45%)
Nov 09, 2023
8.380
9.040
7.820
7.860
674,881
+0.04(+0.51%)
Nov 08, 2023
8.120
8.150
7.670
7.820
328,429
-0.30(-3.69%)
Nov 07, 2023
7.970
8.340
7.690
8.120
565,090
+0.17(+2.14%)
Nov 06, 2023
8.350
8.790
7.770
7.950
789,149
-0.78(-8.93%)
Nov 03, 2023
8.080
9.130
8.080
8.730
984,139
+0.75(+9.40%)
Nov 02, 2023
9.930
10.25
7.760
7.980
2,503,988
-1.63(-16.96%)
Nov 01, 2023
9.300
9.690
9.090
9.610
343,996
+0.31(+3.33%)
Oct 31, 2023
9.020
9.380
8.485
9.300
517,953
+0.32(+3.56%)
Oct 30, 2023
8.750
9.270
8.750
8.980
459,037
+0.32(+3.70%)
Oct 27, 2023
8.530
8.740
8.220
8.660
369,231
+0.14(+1.64%)
Oct 26, 2023
9.030
9.030
8.470
8.520
320,963
-0.48(-5.33%)
Oct 25, 2023
9.200
9.320
8.920
9.000
248,779
-0.13(-1.42%)
Oct 24, 2023
9.480
9.585
9.100
9.130
390,690
-0.24(-2.56%)
Oct 23, 2023
9.370
9.600
9.020
9.370
282,230
+0.11(+1.19%)
Oct 20, 2023
9.150
9.580
8.990
9.260
238,965
+0.13(+1.42%)
Oct 19, 2023
8.810
9.210
8.670
9.130
338,278
+0.32(+3.63%)
Oct 18, 2023
9.090
9.180
8.660
8.810
382,109
-0.36(-3.93%)
Oct 17, 2023
9.950
10.09
9.120
9.170
419,735
-0.72(-7.28%)
Oct 16, 2023
10.19
10.39
9.850
9.890
214,221
-0.20(-1.98%)
Oct 13, 2023
9.650
10.18
9.580
10.09
274,187
+0.43(+4.45%)
Oct 12, 2023
10.29
10.34
9.490
9.660
308,295
-0.54(-5.29%)
Oct 11, 2023
10.70
10.79
10.15
10.20
262,376
-0.51(-4.76%)
Oct 10, 2023
10.66
10.85
10.62
10.71
189,351
+0.14(+1.32%)
Oct 09, 2023
10.30
10.62
10.11
10.57
253,402
+0.10(+0.96%)
Oct 06, 2023
10.41
10.69
10.19
10.47
355,571
-0.03(-0.29%)
Oct 05, 2023
10.07
10.58
10.06
10.50
216,934
+0.46(+4.58%)
Oct 04, 2023
10.08
10.21
9.780
10.04
242,618
-0.05(-0.50%)
Oct 03, 2023
10.11
10.14
9.790
10.09
370,393
-0.06(-0.59%)
Oct 02, 2023
10.36
10.36
9.830
10.15
469,768
-0.22(-2.12%)
Sep 29, 2023
10.39
10.67
10.27
10.37
246,354
+0.08(+0.78%)
Sep 28, 2023
10.25
10.54
10.01
10.29
318,659
-0.02(-0.19%)
Sep 27, 2023
10.28
10.52
10.12
10.31
194,622
+0.05(+0.49%)
Sep 26, 2023
10.29
10.90
10.08
10.26
264,365
-0.22(-2.10%)
Sep 25, 2023
10.57
10.49
10.27
10.48
596,607
-0.15(-1.41%)
Sep 22, 2023
10.64
10.80
10.36
10.63
251,132
+0.01(+0.09%)
Sep 21, 2023
10.68
10.99
10.42
10.62
561,821
-0.24(-2.21%)
Sep 20, 2023
11.25
11.60
10.76
10.86
642,302
-0.22(-1.99%)
Sep 19, 2023
12.10
12.11
11.04
11.08
1,436,198
-1.03(-8.51%)
Sep 18, 2023
13.05
13.70
11.99
12.11
452,211
-0.99(-7.56%)
Sep 15, 2023
13.49
13.94
12.86
13.10
2,140,883
-0.37(-2.75%)
Sep 14, 2023
13.04
13.63
12.91
13.47
421,709
+0.50(+3.86%)
Sep 13, 2023
13.18
13.75
12.76
12.97
375,245
-0.17(-1.29%)
Sep 12, 2023
13.24
13.83
13.05
13.14
228,331
-0.17(-1.28%)
Sep 11, 2023
12.92
13.75
12.92
13.31
339,772
+0.57(+4.47%)
Sep 08, 2023
13.01
13.12
12.65
12.74
258,263
-0.27(-2.08%)
Sep 07, 2023
13.39
13.86
12.93
13.01
326,854
-0.48(-3.56%)
Sep 06, 2023
13.55
13.71
13.32
13.49
316,835
-0.12(-0.88%)
Sep 05, 2023
14.52
14.77
13.38
13.61
372,966
-0.91(-6.27%)
Sep 01, 2023
14.48
14.70
14.02
14.52
325,719
+0.13(+0.90%)
Aug 31, 2023
14.32
14.81
14.32
14.39
265,374
+0.04(+0.28%)
Aug 30, 2023
14.30
14.63
14.16
14.35
141,078
-0.01(-0.07%)
Aug 29, 2023
14.56
14.84
14.35
14.36
144,949
-0.25(-1.71%)
Aug 28, 2023
14.53
14.70
14.35
14.61
248,545
+0.18(+1.25%)
Aug 25, 2023
14.76
15.05
14.36
14.43
157,803
-0.30(-2.04%)
Aug 24, 2023
15.18
15.36
14.59
14.73
163,860
-0.42(-2.77%)
Aug 23, 2023
14.89
15.46
14.82
15.15
330,524
+0.33(+2.23%)
Aug 22, 2023
15.08
15.20
14.27
14.82
204,090
-0.22(-1.46%)
Aug 21, 2023
14.79
15.52
14.75
15.04
546,618
+0.25(+1.69%)
Aug 18, 2023
14.33
15.10
14.27
14.79
134,206
+0.25(+1.72%)
Aug 17, 2023
15.03
15.11
14.21
14.54
396,758
-0.46(-3.07%)
Aug 16, 2023
15.33
15.56
14.97
15.00
404,254
-0.44(-2.82%)
Aug 15, 2023
15.40
15.66
15.09
15.44
133,831
+0.03(+0.16%)
Aug 14, 2023
15.56
15.56
14.97
15.41
193,840
-0.18(-1.15%)
Aug 11, 2023
15.85
17.02
15.45
15.59
386,673
-0.11(-0.67%)
Aug 10, 2023
15.20
15.92
14.79
15.70
1,009,180
+0.56(+3.73%)
Aug 09, 2023
15.50
16.14
15.10
15.13
393,456
+0.41(+2.79%)
Aug 08, 2023
14.40
14.82
14.35
14.72
215,883
+0.26(+1.80%)
Aug 07, 2023
14.65
14.70
14.12
14.46
314,713
-0.19(-1.30%)
Aug 04, 2023
14.66
14.79
14.42
14.65
131,351
+0.11(+0.76%)
Aug 03, 2023
14.24
14.67
14.12
14.54
249,632
+0.29(+2.04%)
Aug 02, 2023
15.00
15.52
13.88
14.25
908,283
-0.85(-5.63%)
Aug 01, 2023
14.84
15.35
14.84
15.10
205,155
-0.11(-0.72%)
Jul 31, 2023
14.84
15.60
14.82
15.21
224,896
+0.40(+2.70%)
Jul 28, 2023
14.22
14.90
14.14
14.81
192,664
+0.74(+5.26%)
Jul 27, 2023
14.13
14.29
13.87
14.07
330,827
+0.01(+0.07%)
Jul 26, 2023
13.74
14.13
13.73
14.06
103,569
+0.27(+1.96%)
Jul 25, 2023
13.44
13.88
13.40
13.79
138,143
+0.26(+1.92%)
Jul 24, 2023
13.90
13.97
12.91
13.53
222,425
-0.35(-2.52%)
Jul 21, 2023
14.15
14.15
13.76
13.88
158,780
-0.18(-1.28%)
Jul 20, 2023
14.01
14.20
13.79
14.06
136,600
+0.03(+0.21%)
Jul 19, 2023
14.43
14.60
14.02
14.03
129,007
-0.39(-2.70%)
Jul 18, 2023
14.20
14.73
14.00
14.42
177,088
+0.17(+1.19%)
Jul 17, 2023
14.25
14.64
14.15
14.25
296,328
+0.19(+1.35%)
Jul 14, 2023
14.34
14.65
13.97
14.06
142,537
-0.26(-1.82%)
Jul 13, 2023
15.00
15.00
14.05
14.32
238,881
-0.64(-4.28%)
Jul 12, 2023
14.79
15.60
14.79
14.96
397,863
+0.31(+2.12%)
Jul 11, 2023
13.94
14.88
13.85
14.65
510,476
+0.68(+4.83%)
Jul 10, 2023
13.77
14.26
13.75
13.97
256,523
+0.25(+1.86%)
Jul 07, 2023
13.76
13.88
13.44
13.72
133,961
-0.07(-0.51%)
Jul 06, 2023
13.54
13.86
13.32
13.79
181,100
+0.11(+0.80%)
Jul 05, 2023
13.21
13.97
13.21
13.68
146,326
+0.37(+2.78%)
Jul 03, 2023
14.32
14.64
13.05
13.31
182,450
-1.01(-7.05%)
Jun 30, 2023
13.60
14.99
13.55
14.32
482,929
+0.83(+6.15%)
Jun 29, 2023
13.53
13.75
13.42
13.49
255,138
+0.04(+0.30%)
Jun 28, 2023
12.42
13.46
12.31
13.45
349,119
+1.05(+8.47%)
Jun 27, 2023
12.11
12.70
11.79
12.40
331,541
+0.28(+2.31%)
Jun 26, 2023
13.09
13.09
11.82
12.12
242,869
-1.03(-7.83%)
Jun 23, 2023
12.92
13.37
12.39
13.15
934,832
+0.15(+1.15%)
Jun 22, 2023
12.78
13.32
12.68
13.00
230,525
+0.20(+1.56%)
Jun 21, 2023
12.45
12.97
11.97
12.80
360,324
+0.34(+2.73%)
Jun 20, 2023
12.01
12.56
11.62
12.46
387,908
+0.36(+2.98%)
Jun 16, 2023
12.80
12.80
11.90
12.10
533,550
-0.52(-4.12%)
Jun 15, 2023
12.71
12.81
12.34
12.62
178,993
-0.15(-1.17%)
Jun 14, 2023
13.21
13.29
12.61
12.77
253,887
-0.37(-2.82%)
Jun 13, 2023
13.00
13.57
12.92
13.14
379,658
+0.24(+1.86%)
Jun 12, 2023
13.32
13.38
12.82
12.90
313,980
-0.09(-0.69%)
Jun 09, 2023
12.37
13.49
12.21
12.99
370,478
+0.69(+5.61%)
Jun 08, 2023
11.75
12.32
11.68
12.30
189,850
+0.55(+4.68%)
Jun 07, 2023
11.68
11.90
11.52
11.75
286,097
+0.11(+0.95%)
Jun 06, 2023
11.71
11.81
11.53
11.64
206,954
-0.06(-0.51%)
Jun 05, 2023
11.57
11.82
11.48
11.70
202,293
+0.04(+0.34%)
Jun 02, 2023
11.41
11.83
11.41
11.66
193,172
+0.03(+0.26%)
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.