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
Renalytix Ai Plc ADR
(NQ:
RNLX
)
0.6170
-0.0164 (-2.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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
0.6899
0.7166
0.6506
0.6929
564,507
+0.02(+2.50%)
Apr 29, 2024
0.6400
0.6933
0.6400
0.6760
484,911
+0.05(+7.51%)
Apr 26, 2024
0.6690
0.6690
0.5900
0.6288
618,408
+0.00(+0.74%)
Apr 25, 2024
0.6401
0.6401
0.6201
0.6242
202,414
-0.01(-1.82%)
Apr 24, 2024
0.7000
0.7079
0.6200
0.6358
320,856
-0.06(-9.11%)
Apr 23, 2024
0.7472
0.7472
0.6975
0.6995
201,066
-0.05(-6.30%)
Apr 22, 2024
0.8000
0.8100
0.6800
0.7465
204,710
-0.06(-6.92%)
Apr 19, 2024
0.7800
0.8100
0.7710
0.8020
30,126
+0.02(+2.17%)
Apr 18, 2024
0.8300
0.8300
0.7300
0.7850
209,438
-0.04(-5.42%)
Apr 17, 2024
0.8529
0.8850
0.8100
0.8300
123,750
+0.01(+0.67%)
Apr 16, 2024
0.8400
0.8400
0.7900
0.8245
82,928
-0.02(-2.15%)
Apr 15, 2024
0.9100
0.9100
0.8320
0.8426
122,856
-0.05(-5.63%)
Apr 12, 2024
0.9300
0.9400
0.8700
0.8929
90,347
-0.04(-3.78%)
Apr 11, 2024
0.8400
0.9290
0.8289
0.9280
291,978
+0.07(+8.72%)
Apr 10, 2024
0.8490
0.8600
0.8110
0.8536
54,457
+0.00(+0.54%)
Apr 09, 2024
0.8158
0.8800
0.8100
0.8490
170,626
+0.05(+5.99%)
Apr 08, 2024
0.7900
0.8399
0.7810
0.8010
60,290
+0.00(+0.13%)
Apr 05, 2024
0.7700
0.8390
0.7700
0.8000
388,892
+0.02(+2.09%)
Apr 04, 2024
0.8002
0.8300
0.7700
0.7836
177,760
-0.03(-3.13%)
Apr 03, 2024
0.8000
0.8580
0.7624
0.8089
177,541
-0.04(-4.84%)
Apr 02, 2024
0.8200
0.8600
0.8100
0.8500
149,659
+0.02(+2.99%)
Apr 01, 2024
0.8700
0.8789
0.8101
0.8253
235,854
-0.03(-4.03%)
Mar 28, 2024
0.9100
0.9300
0.7900
0.8600
380,765
-0.05(-5.49%)
Mar 27, 2024
0.8800
0.9390
0.8800
0.9100
170,514
+0.03(+2.99%)
Mar 26, 2024
0.9000
0.9100
0.8710
0.8836
159,428
-0.02(-2.54%)
Mar 25, 2024
0.9500
0.9800
0.8711
0.9066
418,300
-0.08(-8.12%)
Mar 22, 2024
0.9200
1.050
0.8597
0.9867
403,318
+0.07(+7.15%)
Mar 21, 2024
0.9100
0.9500
0.9100
0.9209
163,754
+0.01(+1.20%)
Mar 20, 2024
1.000
1.010
0.9100
0.9100
229,058
-0.09(-9.00%)
Mar 19, 2024
0.9700
1.040
0.9450
1.000
279,682
-0.04(-3.85%)
Mar 18, 2024
0.8790
1.169
0.8502
1.040
555,463
+0.18(+20.93%)
Mar 15, 2024
0.8560
0.9100
0.8066
0.8600
202,453
-0.02(-2.16%)
Mar 14, 2024
0.8300
0.9400
0.8300
0.8790
358,897
+0.07(+9.19%)
Mar 13, 2024
0.8100
0.8700
0.7900
0.8050
758,356
-0.10(-11.46%)
Mar 12, 2024
0.8235
0.9399
0.8080
0.9092
1,431,469
-0.23(-20.25%)
Mar 11, 2024
1.050
1.150
1.010
1.140
647,476
+0.05(+4.59%)
Mar 08, 2024
1.110
1.140
1.030
1.090
871,162
-0.08(-6.84%)
Mar 07, 2024
1.110
1.200
1.080
1.170
460,019
-0.02(-1.68%)
Mar 06, 2024
1.150
1.210
1.050
1.190
1,396,304
-0.12(-9.16%)
Mar 05, 2024
1.290
1.450
1.230
1.310
1,949,839
-0.16(-10.88%)
Mar 04, 2024
1.480
1.770
1.220
1.470
26,489,296
+0.43(+41.35%)
Mar 01, 2024
1.130
1.220
1.010
1.040
1,393,357
-0.13(-11.11%)
Feb 29, 2024
0.8500
1.290
0.8400
1.170
3,379,549
+0.34(+40.96%)
Feb 28, 2024
0.8400
0.8473
0.8000
0.8300
223,409
+0.00(+0.56%)
Feb 27, 2024
0.7400
0.8254
0.7340
0.8254
241,570
+0.08(+11.24%)
Feb 26, 2024
0.7100
0.7500
0.6400
0.7420
128,688
+0.07(+10.42%)
Feb 23, 2024
0.7260
0.7260
0.5800
0.6720
193,534
-0.07(-9.49%)
Feb 22, 2024
0.6756
0.7800
0.6651
0.7425
362,444
+0.07(+9.90%)
Feb 21, 2024
0.7044
0.7237
0.6505
0.6756
200,483
-0.07(-9.92%)
Feb 20, 2024
0.8000
0.8000
0.6898
0.7500
432,236
-0.10(-11.67%)
Feb 16, 2024
0.7774
0.8600
0.7120
0.8491
719,782
+0.06(+8.12%)
Feb 15, 2024
0.9000
0.9600
0.7000
0.7853
2,261,685
-0.42(-35.10%)
Feb 14, 2024
1.190
1.380
1.070
1.210
1,695,113
-0.20(-14.18%)
Feb 13, 2024
1.370
1.660
0.9800
1.410
7,365,490
+0.16(+12.80%)
Feb 12, 2024
0.4100
2.400
0.3980
1.250
51,993,784
+0.87(+228.00%)
Feb 09, 2024
0.4480
0.4480
0.3510
0.3811
1,700,224
-0.16(-29.61%)
Feb 08, 2024
0.2650
0.5480
0.2650
0.5414
4,811,003
+0.27(+96.87%)
Feb 07, 2024
0.2600
0.2848
0.2600
0.2750
132,413
+0.01(+5.08%)
Feb 06, 2024
0.2800
0.2930
0.2505
0.2617
77,583
-0.02(-7.88%)
Feb 05, 2024
0.3300
0.3300
0.2800
0.2841
110,471
-0.03(-9.06%)
Feb 02, 2024
0.3200
0.3200
0.2837
0.3124
43,116
+0.01(+4.17%)
Feb 01, 2024
0.3200
0.3199
0.2999
0.2999
58,923
-0.02(-5.33%)
Jan 31, 2024
0.3300
0.3300
0.3000
0.3168
26,766
-0.00(-1.00%)
Jan 30, 2024
0.3212
0.3212
0.3119
0.3200
51,010
+0.00(+0.03%)
Jan 29, 2024
0.3199
0.3199
0.3000
0.3199
58,196
+0.00(+0.00%)
Jan 26, 2024
0.3204
0.3299
0.3088
0.3199
45,946
+0.01(+2.86%)
Jan 25, 2024
0.3151
0.3211
0.3000
0.3110
86,842
-0.01(-2.78%)
Jan 24, 2024
0.3040
0.3290
0.2902
0.3199
71,886
+0.03(+10.31%)
Jan 23, 2024
0.3217
0.3217
0.2800
0.2900
121,898
-0.01(-3.33%)
Jan 22, 2024
0.2674
0.3393
0.2504
0.3000
474,199
+0.04(+15.56%)
Jan 19, 2024
0.2664
0.2680
0.2449
0.2596
229,494
-0.00(-0.54%)
Jan 18, 2024
0.3015
0.3200
0.2600
0.2610
204,729
-0.03(-9.12%)
Jan 17, 2024
0.2900
0.3101
0.2871
0.2872
241,331
-0.01(-4.71%)
Jan 16, 2024
0.3155
0.3250
0.3000
0.3014
162,557
-0.02(-5.81%)
Jan 12, 2024
0.3450
0.3451
0.3121
0.3200
205,001
-0.03(-7.38%)
Jan 11, 2024
0.3200
0.3710
0.3200
0.3455
678,519
+0.00(+0.79%)
Jan 10, 2024
0.3740
0.3799
0.3371
0.3428
3,258,888
-0.06(-14.94%)
Jan 09, 2024
0.4242
0.4320
0.4000
0.4030
64,175
-0.02(-4.95%)
Jan 08, 2024
0.4400
0.4400
0.4200
0.4240
48,212
-0.02(-3.64%)
Jan 05, 2024
0.4363
0.4479
0.4106
0.4400
59,856
-0.01(-2.18%)
Jan 04, 2024
0.4630
0.4800
0.4100
0.4498
136,574
-0.01(-2.22%)
Jan 03, 2024
0.4900
0.4950
0.4137
0.4600
219,387
+0.04(+8.24%)
Jan 02, 2024
0.4200
0.5300
0.4095
0.4250
201,849
+0.03(+8.97%)
Dec 29, 2023
0.4553
0.4652
0.3750
0.3900
243,190
-0.06(-13.33%)
Dec 28, 2023
0.4900
0.4957
0.4500
0.4500
129,057
-0.05(-9.20%)
Dec 27, 2023
0.6000
0.6000
0.4956
0.4956
175,060
-0.03(-6.14%)
Dec 26, 2023
0.4500
0.6199
0.4473
0.5280
673,472
+0.10(+23.94%)
Dec 22, 2023
0.3550
0.4612
0.3500
0.4260
393,723
+0.08(+23.73%)
Dec 21, 2023
0.3300
0.3531
0.3300
0.3443
75,869
+0.01(+3.86%)
Dec 20, 2023
0.3300
0.3500
0.3300
0.3315
60,205
+0.00(+0.45%)
Dec 19, 2023
0.3499
0.3674
0.3300
0.3300
111,340
-0.03(-8.51%)
Dec 18, 2023
0.3607
0.3900
0.3599
0.3607
100,255
-0.00(-1.23%)
Dec 15, 2023
0.3776
0.3900
0.3650
0.3652
65,090
-0.01(-1.83%)
Dec 14, 2023
0.3626
0.3900
0.3600
0.3720
51,625
-0.00(-0.27%)
Dec 13, 2023
0.3800
0.3899
0.3660
0.3730
52,867
+0.01(+2.19%)
Dec 12, 2023
0.3650
0.4000
0.3580
0.3650
295,243
+0.02(+7.35%)
Dec 11, 2023
0.3900
0.4120
0.3040
0.3400
237,099
-0.10(-22.73%)
Dec 08, 2023
0.4300
0.4700
0.4300
0.4400
112,325
+0.02(+4.51%)
Dec 07, 2023
0.4200
0.4300
0.4000
0.4210
96,360
+0.02(+3.95%)
Dec 06, 2023
0.4000
0.4299
0.3720
0.4050
61,899
-0.01(-1.58%)
Dec 05, 2023
0.4379
0.4380
0.3920
0.4115
87,905
+0.01(+2.62%)
Dec 04, 2023
0.4400
0.4578
0.3966
0.4010
144,756
-0.04(-10.03%)
Dec 01, 2023
0.5000
0.5062
0.4300
0.4457
104,116
-0.03(-6.17%)
Nov 30, 2023
0.5465
0.5465
0.4500
0.4750
82,658
-0.03(-6.84%)
Nov 29, 2023
0.5500
0.5699
0.5099
0.5099
63,493
-0.01(-1.94%)
Nov 28, 2023
0.5248
0.5291
0.5165
0.5200
20,840
+0.01(+1.84%)
Nov 27, 2023
0.5100
0.5470
0.5000
0.5106
62,641
+0.00(+0.12%)
Nov 24, 2023
0.5358
0.5529
0.5000
0.5100
20,781
+0.00(+0.06%)
Nov 22, 2023
0.5512
0.5535
0.5048
0.5097
65,430
+0.00(+0.24%)
Nov 21, 2023
0.5373
0.6100
0.5085
0.5085
111,658
-0.04(-7.96%)
Nov 20, 2023
0.5600
0.5925
0.5338
0.5525
132,407
-0.01(-1.37%)
Nov 17, 2023
0.6531
0.6699
0.5341
0.5602
152,898
-0.04(-6.63%)
Nov 16, 2023
0.6000
0.7399
0.5933
0.6000
231,548
+0.01(+1.52%)
Nov 15, 2023
0.5700
0.6100
0.5449
0.5910
269,798
+0.06(+11.49%)
Nov 14, 2023
0.7500
0.7500
0.5000
0.5301
605,423
-0.32(-37.51%)
Nov 13, 2023
0.9282
0.9282
0.8478
0.8483
56,503
-0.06(-6.78%)
Nov 10, 2023
0.9200
0.9432
0.8900
0.9100
23,440
-0.01(-1.26%)
Nov 09, 2023
0.9605
0.9605
0.8652
0.9216
59,483
-0.05(-5.04%)
Nov 08, 2023
1.060
1.069
0.9650
0.9705
79,977
-0.09(-8.44%)
Nov 07, 2023
1.090
1.090
1.020
1.060
38,903
+0.02(+1.92%)
Nov 06, 2023
1.100
1.100
1.030
1.040
18,963
+0.00(+0.00%)
Nov 03, 2023
1.070
1.086
1.030
1.040
88,368
-0.01(-0.95%)
Nov 02, 2023
1.056
1.083
0.9900
1.050
60,536
+0.03(+2.94%)
Nov 01, 2023
1.000
1.089
0.9500
1.020
126,464
-0.02(-1.92%)
Oct 31, 2023
1.060
1.119
1.020
1.040
67,332
-0.01(-0.95%)
Oct 30, 2023
1.060
1.140
1.030
1.050
89,263
-0.04(-3.67%)
Oct 27, 2023
1.160
1.180
1.070
1.090
92,374
-0.01(-0.91%)
Oct 26, 2023
1.100
1.130
1.050
1.100
107,499
+0.01(+0.92%)
Oct 25, 2023
1.120
1.140
1.053
1.090
140,726
-0.01(-0.91%)
Oct 24, 2023
1.070
1.140
1.070
1.100
46,118
+0.00(+0.00%)
Oct 23, 2023
1.230
1.290
1.060
1.100
104,663
-0.11(-9.09%)
Oct 20, 2023
1.290
1.440
1.180
1.210
404,574
-0.10(-7.63%)
Oct 19, 2023
1.280
1.310
1.270
1.310
121,310
+0.06(+4.80%)
Oct 18, 2023
1.220
1.260
1.170
1.250
50,461
-0.04(-3.10%)
Oct 17, 2023
1.270
1.340
1.253
1.290
83,007
+0.02(+1.57%)
Oct 16, 2023
1.220
1.330
1.225
1.270
67,685
+0.11(+9.48%)
Oct 13, 2023
1.270
1.300
1.140
1.160
44,785
-0.03(-2.52%)
Oct 12, 2023
1.300
1.340
1.140
1.190
158,052
-0.07(-5.56%)
Oct 11, 2023
1.130
1.300
1.130
1.260
111,340
+0.10(+8.62%)
Oct 10, 2023
1.200
1.200
1.090
1.160
112,269
-0.02(-1.69%)
Oct 09, 2023
1.180
1.200
1.130
1.180
35,675
-0.05(-4.07%)
Oct 06, 2023
1.300
1.300
1.220
1.230
146,882
-0.10(-7.52%)
Oct 05, 2023
1.350
1.390
1.210
1.330
158,541
-0.16(-10.74%)
Oct 04, 2023
1.600
1.600
1.420
1.490
76,659
-0.12(-7.45%)
Oct 03, 2023
1.600
1.630
1.505
1.610
300,678
+0.11(+7.33%)
Oct 02, 2023
1.670
1.670
1.460
1.500
140,064
-0.10(-6.25%)
Sep 29, 2023
1.560
1.646
1.500
1.600
67,671
+0.09(+5.96%)
Sep 28, 2023
1.760
1.760
1.270
1.510
389,725
-0.45(-22.96%)
Sep 27, 2023
2.080
2.100
1.730
1.960
59,732
+0.08(+4.26%)
Sep 26, 2023
2.240
2.240
1.870
1.880
42,154
-0.17(-8.29%)
Sep 25, 2023
2.200
2.100
2.030
2.050
27,551
-0.13(-5.96%)
Sep 22, 2023
2.190
2.290
2.131
2.180
40,302
+0.17(+8.46%)
Sep 21, 2023
1.966
2.070
1.935
2.010
23,602
-0.08(-3.83%)
Sep 20, 2023
2.060
2.090
2.000
2.090
19,817
+0.04(+1.95%)
Sep 19, 2023
2.170
2.170
2.000
2.050
37,200
-0.07(-3.30%)
Sep 18, 2023
2.150
2.290
2.040
2.120
69,635
-0.02(-0.93%)
Sep 15, 2023
2.050
2.140
2.050
2.140
29,181
+0.05(+2.39%)
Sep 14, 2023
2.150
2.253
1.994
2.090
79,260
-0.04(-1.88%)
Sep 13, 2023
2.410
2.410
2.110
2.130
28,715
-0.20(-8.39%)
Sep 12, 2023
2.280
2.410
2.270
2.325
24,552
+0.10(+4.73%)
Sep 11, 2023
2.390
2.470
2.170
2.220
64,446
-0.20(-8.26%)
Sep 08, 2023
2.560
2.760
2.420
2.420
47,057
-0.10(-3.97%)
Sep 07, 2023
2.580
2.700
2.500
2.520
18,940
-0.17(-6.32%)
Sep 06, 2023
2.700
2.780
2.580
2.690
23,435
-0.03(-1.10%)
Sep 05, 2023
2.880
2.900
2.603
2.720
55,005
-0.22(-7.48%)
Sep 01, 2023
2.950
2.950
2.790
2.940
40,682
+0.03(+1.03%)
Aug 31, 2023
3.090
3.090
2.710
2.910
82,037
-0.15(-4.90%)
Aug 30, 2023
3.100
3.140
3.030
3.060
49,589
+0.03(+0.99%)
Aug 29, 2023
3.100
3.140
2.831
3.030
68,553
+0.01(+0.33%)
Aug 28, 2023
3.100
3.100
2.930
3.020
20,004
-0.02(-0.66%)
Aug 25, 2023
2.980
3.080
2.850
3.040
32,665
+0.13(+4.47%)
Aug 24, 2023
2.860
3.000
2.800
2.910
66,678
+0.04(+1.39%)
Aug 23, 2023
2.790
2.900
2.790
2.870
30,908
-0.03(-1.03%)
Aug 22, 2023
2.850
2.930
2.750
2.900
31,548
+0.07(+2.47%)
Aug 21, 2023
2.500
2.955
2.500
2.830
85,761
+0.41(+16.94%)
Aug 18, 2023
2.360
2.520
2.331
2.420
17,294
-0.05(-2.02%)
Aug 17, 2023
2.540
2.585
2.330
2.470
48,501
+0.00(+0.14%)
Aug 16, 2023
2.440
2.620
2.385
2.466
35,195
-0.08(-3.27%)
Aug 15, 2023
2.530
2.680
2.400
2.550
97,012
-0.07(-2.67%)
Aug 14, 2023
2.660
3.050
2.540
2.620
62,201
-0.05(-1.87%)
Aug 11, 2023
2.750
2.940
2.640
2.670
100,428
-0.09(-3.26%)
Aug 10, 2023
2.770
2.931
2.710
2.760
31,464
-0.04(-1.43%)
Aug 09, 2023
2.850
2.920
2.715
2.800
17,590
-0.02(-0.71%)
Aug 08, 2023
2.820
2.870
2.700
2.820
64,142
-0.05(-1.74%)
Aug 07, 2023
2.920
2.930
2.784
2.870
39,109
-0.02(-0.69%)
Aug 04, 2023
2.910
2.920
2.780
2.890
22,537
-0.01(-0.34%)
Aug 03, 2023
2.950
3.030
2.788
2.900
41,247
-0.01(-0.34%)
Aug 02, 2023
2.950
2.950
2.700
2.910
38,552
+0.04(+1.39%)
Aug 01, 2023
2.930
2.950
2.780
2.870
43,240
-0.03(-1.03%)
Jul 31, 2023
2.910
3.009
2.800
2.900
89,743
-0.06(-2.03%)
Jul 28, 2023
2.860
3.020
2.860
2.960
60,013
+0.11(+3.86%)
Jul 27, 2023
3.200
3.200
2.781
2.850
128,316
-0.31(-9.81%)
Jul 26, 2023
3.240
3.300
3.102
3.160
105,716
-0.10(-3.07%)
Jul 25, 2023
3.280
3.330
3.010
3.260
100,032
-0.09(-2.69%)
Jul 24, 2023
3.480
3.627
3.260
3.350
84,765
-0.19(-5.37%)
Jul 21, 2023
3.320
3.660
3.260
3.540
182,126
+0.25(+7.60%)
Jul 20, 2023
3.250
3.440
3.160
3.290
117,048
+0.04(+1.23%)
Jul 19, 2023
3.330
3.410
3.210
3.250
98,020
-0.07(-2.11%)
Jul 18, 2023
3.570
3.570
3.150
3.320
256,628
-0.25(-7.00%)
Jul 17, 2023
3.500
3.640
3.430
3.570
219,772
-0.19(-5.05%)
Jul 14, 2023
3.820
3.950
3.392
3.760
320,922
-0.10(-2.59%)
Jul 13, 2023
3.910
4.038
3.850
3.860
272,389
-0.15(-3.74%)
Jul 12, 2023
3.500
4.030
3.480
4.010
606,148
+0.53(+15.23%)
Jul 11, 2023
3.300
3.500
3.250
3.480
212,080
+0.33(+10.48%)
Jul 10, 2023
3.150
3.410
3.120
3.150
397,747
-0.04(-1.25%)
Jul 07, 2023
2.940
3.230
2.770
3.190
388,982
+0.32(+11.15%)
Jul 06, 2023
2.770
2.910
2.695
2.870
229,231
+0.01(+0.35%)
Jul 05, 2023
2.970
3.080
2.600
2.860
917,128
-0.23(-7.44%)
Jul 03, 2023
2.900
3.160
2.850
3.090
1,737,717
+0.17(+5.82%)
Jun 30, 2023
2.890
3.170
2.590
2.920
32,561,006
+0.85(+41.06%)
Jun 29, 2023
1.920
2.100
1.920
2.070
396,048
+0.07(+3.51%)
Jun 28, 2023
2.090
2.090
1.950
2.000
40,176
-0.02(-0.75%)
Jun 27, 2023
2.060
2.070
1.950
2.015
31,876
-0.00(-0.25%)
Jun 26, 2023
2.080
2.080
1.970
2.020
42,213
+0.01(+0.50%)
Jun 23, 2023
2.060
2.100
1.980
2.010
93,216
-0.11(-5.10%)
Jun 22, 2023
2.120
2.148
2.000
2.118
35,378
-0.03(-1.26%)
Jun 21, 2023
2.150
2.240
2.075
2.145
38,464
+0.00(+0.23%)
Jun 20, 2023
2.260
2.270
2.100
2.140
20,620
-0.06(-2.73%)
Jun 16, 2023
2.330
2.355
2.150
2.200
55,453
-0.11(-4.97%)
Jun 15, 2023
2.190
2.370
2.090
2.315
45,674
-0.19(-7.40%)
May 08, 2023
2.380
2.570
2.330
2.500
47,228
+0.11(+4.60%)
May 05, 2023
2.380
2.480
2.306
2.390
10,882
+0.07(+3.02%)
May 04, 2023
2.220
2.369
2.220
2.320
9,172
+0.07(+3.11%)
May 03, 2023
2.270
2.410
2.190
2.250
63,503
-0.05(-2.17%)
May 02, 2023
2.250
2.300
2.100
2.300
38,852
+0.13(+5.99%)
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.