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
Acumen Pharmaceuticals Inc
(NQ:
ABOS
)
3.650
-0.080 (-2.14%)
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
3.740
3.767
3.560
3.650
79,239
-0.08(-2.14%)
May 16, 2024
3.790
3.850
3.720
3.730
83,446
-0.07(-1.84%)
May 15, 2024
3.690
3.920
3.601
3.800
213,921
+0.11(+2.98%)
May 14, 2024
3.590
3.740
3.387
3.690
230,577
+0.33(+9.82%)
May 13, 2024
3.370
3.500
3.315
3.360
119,304
+0.00(+0.00%)
May 10, 2024
3.600
3.645
3.360
3.360
123,504
-0.21(-5.88%)
May 09, 2024
3.420
3.640
3.404
3.570
172,229
+0.17(+5.00%)
May 08, 2024
3.360
3.600
3.360
3.400
149,900
+0.04(+1.19%)
May 07, 2024
3.590
3.608
3.360
3.360
140,293
-0.20(-5.62%)
May 06, 2024
3.530
3.650
3.470
3.560
177,331
+0.07(+2.01%)
May 03, 2024
3.580
3.710
3.485
3.490
247,725
+0.01(+0.29%)
May 02, 2024
3.310
3.480
3.240
3.480
235,438
+0.23(+7.08%)
May 01, 2024
3.240
3.370
3.145
3.250
195,492
+0.03(+0.93%)
Apr 30, 2024
3.160
3.245
3.150
3.220
82,937
+0.04(+1.26%)
Apr 29, 2024
3.190
3.340
3.160
3.180
305,273
+0.01(+0.32%)
Apr 26, 2024
3.190
3.210
3.134
3.170
140,701
-0.02(-0.63%)
Apr 25, 2024
3.110
3.210
3.070
3.190
167,647
+0.01(+0.31%)
Apr 24, 2024
3.120
3.210
3.105
3.180
152,249
+0.02(+0.63%)
Apr 23, 2024
3.190
3.319
3.140
3.160
270,690
+0.03(+0.96%)
Apr 22, 2024
3.210
3.259
3.120
3.130
479,020
-0.02(-0.63%)
Apr 19, 2024
3.240
3.300
3.100
3.150
307,608
-0.01(-0.32%)
Apr 18, 2024
3.430
3.480
3.110
3.160
636,492
-0.31(-8.93%)
Apr 17, 2024
3.500
3.630
3.460
3.470
150,942
-0.03(-0.86%)
Apr 16, 2024
3.490
3.600
3.400
3.500
222,725
-0.03(-0.85%)
Apr 15, 2024
3.740
3.770
3.530
3.530
215,011
-0.21(-5.61%)
Apr 12, 2024
3.850
3.930
3.705
3.740
184,180
-0.15(-3.86%)
Apr 11, 2024
3.750
3.930
3.701
3.890
218,695
+0.18(+4.85%)
Apr 10, 2024
3.790
3.830
3.605
3.710
197,459
-0.13(-3.39%)
Apr 09, 2024
3.910
3.975
3.800
3.840
216,849
-0.05(-1.29%)
Apr 08, 2024
3.910
4.000
3.855
3.890
143,024
+0.04(+1.04%)
Apr 05, 2024
3.800
3.940
3.730
3.850
138,147
+0.01(+0.26%)
Apr 04, 2024
3.980
4.060
3.820
3.840
163,251
-0.07(-1.79%)
Apr 03, 2024
3.760
3.915
3.750
3.910
155,494
+0.12(+3.17%)
Apr 02, 2024
3.980
4.030
3.765
3.790
235,891
-0.22(-5.49%)
Apr 01, 2024
4.050
4.050
3.850
4.010
246,142
-0.04(-0.99%)
Mar 28, 2024
4.120
4.070
4.070
4.050
511,581
-0.05(-1.22%)
Mar 27, 2024
3.750
4.280
3.700
4.100
600,471
+0.35(+9.33%)
Mar 26, 2024
4.060
4.255
3.310
3.750
1,387,742
-0.50(-11.76%)
Mar 25, 2024
4.300
4.390
4.215
4.250
352,188
-0.05(-1.16%)
Mar 22, 2024
4.330
4.430
4.300
4.300
373,653
-0.03(-0.69%)
Mar 21, 2024
4.230
4.400
4.170
4.330
323,481
+0.18(+4.34%)
Mar 20, 2024
4.000
4.210
3.990
4.150
279,651
+0.15(+3.75%)
Mar 19, 2024
3.960
4.030
3.935
4.000
292,922
+0.02(+0.50%)
Mar 18, 2024
4.230
4.230
3.975
3.980
261,354
-0.20(-4.78%)
Mar 15, 2024
4.040
4.240
4.010
4.180
204,171
+0.09(+2.20%)
Mar 14, 2024
4.290
4.350
4.055
4.090
262,336
-0.26(-5.98%)
Mar 13, 2024
4.130
4.350
4.130
4.350
254,464
+0.23(+5.58%)
Mar 12, 2024
4.250
4.310
4.100
4.120
244,365
-0.16(-3.74%)
Mar 11, 2024
4.370
4.490
4.260
4.280
371,538
-0.09(-2.06%)
Mar 08, 2024
4.450
4.600
4.250
4.370
339,318
+0.00(+0.00%)
Mar 07, 2024
4.500
4.570
4.370
4.370
216,123
-0.08(-1.80%)
Mar 06, 2024
4.390
4.510
4.280
4.450
341,592
+0.10(+2.30%)
Mar 05, 2024
4.450
4.561
4.320
4.350
520,951
-0.13(-2.90%)
Mar 04, 2024
5.000
5.090
4.430
4.480
748,356
-0.16(-3.45%)
Mar 01, 2024
4.320
4.740
4.320
4.640
732,603
+0.33(+7.66%)
Feb 29, 2024
4.250
4.435
4.160
4.310
461,995
+0.14(+3.36%)
Feb 28, 2024
4.070
4.260
3.960
4.170
742,272
+0.10(+2.46%)
Feb 27, 2024
3.720
4.120
3.720
4.070
732,668
+0.43(+11.81%)
Feb 26, 2024
3.560
3.780
3.560
3.640
367,746
+0.08(+2.25%)
Feb 23, 2024
3.320
3.560
3.310
3.560
383,441
+0.22(+6.59%)
Feb 22, 2024
3.380
3.450
3.290
3.340
143,758
-0.01(-0.30%)
Feb 21, 2024
3.330
3.480
3.290
3.350
326,633
+0.03(+0.90%)
Feb 20, 2024
3.240
3.410
3.240
3.320
271,994
+0.04(+1.22%)
Feb 16, 2024
3.130
3.290
3.080
3.280
392,084
+0.15(+4.79%)
Feb 15, 2024
3.230
3.230
3.110
3.130
492,539
-0.02(-0.63%)
Feb 14, 2024
3.170
3.185
3.110
3.150
158,290
+0.06(+1.94%)
Feb 13, 2024
3.200
3.250
3.070
3.090
229,659
-0.21(-6.36%)
Feb 12, 2024
3.240
3.340
3.230
3.300
177,412
+0.06(+1.85%)
Feb 09, 2024
3.050
3.269
3.040
3.240
306,604
+0.22(+7.28%)
Feb 08, 2024
3.120
3.185
3.000
3.020
384,297
-0.12(-3.82%)
Feb 07, 2024
3.200
3.258
3.090
3.140
265,516
-0.05(-1.57%)
Feb 06, 2024
3.060
3.270
3.040
3.190
250,637
+0.11(+3.57%)
Feb 05, 2024
3.000
3.200
2.950
3.080
289,961
+0.11(+3.70%)
Feb 02, 2024
3.120
3.120
2.895
2.970
347,846
-0.14(-4.50%)
Feb 01, 2024
3.220
3.230
3.060
3.110
337,886
-0.07(-2.20%)
Jan 31, 2024
3.280
3.360
3.170
3.180
267,146
-0.11(-3.34%)
Jan 30, 2024
3.400
3.420
3.281
3.290
203,635
-0.13(-3.80%)
Jan 29, 2024
3.220
3.430
3.150
3.420
320,396
+0.18(+5.56%)
Jan 26, 2024
3.270
3.320
3.215
3.240
341,585
-0.01(-0.31%)
Jan 25, 2024
3.280
3.375
3.160
3.250
321,491
+0.02(+0.62%)
Jan 24, 2024
3.390
3.390
3.180
3.230
389,901
-0.10(-3.00%)
Jan 23, 2024
3.400
3.480
3.295
3.330
321,930
-0.06(-1.77%)
Jan 22, 2024
3.610
3.661
3.380
3.390
633,788
-0.23(-6.35%)
Jan 19, 2024
3.650
3.660
3.395
3.620
355,069
-0.06(-1.63%)
Jan 18, 2024
3.760
3.760
3.611
3.680
388,995
-0.07(-1.87%)
Jan 17, 2024
3.520
3.790
3.410
3.750
627,172
+0.12(+3.31%)
Jan 16, 2024
3.820
3.820
3.600
3.630
459,680
-0.25(-6.44%)
Jan 12, 2024
3.880
4.100
3.830
3.880
268,040
+0.01(+0.26%)
Jan 11, 2024
4.260
4.260
3.860
3.870
519,252
-0.45(-10.42%)
Jan 10, 2024
4.330
4.560
4.260
4.320
437,808
-0.03(-0.69%)
Jan 09, 2024
4.200
4.380
4.130
4.350
334,344
+0.13(+3.08%)
Jan 08, 2024
3.990
4.250
3.860
4.220
373,429
+0.20(+4.98%)
Jan 05, 2024
4.000
4.075
3.850
4.020
442,848
+0.00(+0.00%)
Jan 04, 2024
3.940
4.300
3.840
4.020
598,478
+0.08(+2.03%)
Jan 03, 2024
4.450
4.595
3.805
3.940
1,056,163
-0.29(-6.86%)
Jan 02, 2024
3.840
4.285
3.770
4.230
1,151,854
+0.39(+10.16%)
Dec 29, 2023
3.830
3.960
3.715
3.840
455,009
+0.01(+0.26%)
Dec 28, 2023
3.850
3.950
3.780
3.830
446,054
-0.01(-0.26%)
Dec 27, 2023
3.740
3.850
3.670
3.840
327,279
+0.14(+3.78%)
Dec 26, 2023
3.630
3.740
3.555
3.700
417,002
+0.13(+3.64%)
Dec 22, 2023
3.270
3.590
3.270
3.570
613,263
+0.41(+12.97%)
Dec 21, 2023
3.150
3.222
3.080
3.160
325,593
+0.08(+2.60%)
Dec 20, 2023
3.150
3.338
3.070
3.080
504,775
-0.12(-3.75%)
Dec 19, 2023
2.840
3.200
2.840
3.200
524,428
+0.38(+13.48%)
Dec 18, 2023
2.890
3.010
2.820
2.820
299,758
-0.06(-2.08%)
Dec 15, 2023
3.010
3.070
2.820
2.880
890,457
-0.12(-4.00%)
Dec 14, 2023
2.940
3.075
2.890
3.000
604,302
+0.09(+3.09%)
Dec 13, 2023
2.800
2.920
2.765
2.910
560,248
+0.10(+3.56%)
Dec 12, 2023
2.800
2.860
2.710
2.810
446,331
+0.09(+3.31%)
Dec 11, 2023
2.770
2.780
2.670
2.720
517,236
-0.05(-1.81%)
Dec 08, 2023
2.830
2.840
2.710
2.770
307,290
-0.04(-1.42%)
Dec 07, 2023
2.840
2.850
2.770
2.810
538,711
-0.03(-1.06%)
Dec 06, 2023
2.680
2.960
2.660
2.840
662,413
+0.18(+6.77%)
Dec 05, 2023
2.660
2.700
2.620
2.660
309,370
-0.03(-1.12%)
Dec 04, 2023
2.620
2.719
2.580
2.690
760,026
+0.04(+1.51%)
Dec 01, 2023
2.400
2.660
2.370
2.650
549,271
+0.25(+10.42%)
Nov 30, 2023
2.270
2.429
2.210
2.400
531,764
+0.15(+6.67%)
Nov 29, 2023
2.260
2.340
2.220
2.250
308,206
-0.01(-0.44%)
Nov 28, 2023
2.360
2.360
2.190
2.260
320,883
-0.08(-3.42%)
Nov 27, 2023
2.350
2.385
2.290
2.340
359,017
-0.03(-1.27%)
Nov 24, 2023
2.350
2.425
2.330
2.370
164,631
+0.01(+0.42%)
Nov 22, 2023
2.360
2.390
2.295
2.360
422,714
+0.02(+0.85%)
Nov 21, 2023
2.360
2.405
2.260
2.340
394,826
-0.02(-0.85%)
Nov 20, 2023
2.280
2.415
2.190
2.360
461,920
+0.08(+3.51%)
Nov 17, 2023
2.240
2.340
2.230
2.280
366,319
+0.04(+1.79%)
Nov 16, 2023
2.360
2.385
2.195
2.240
496,700
-0.13(-5.49%)
Nov 15, 2023
2.150
2.530
2.145
2.370
1,289,809
+0.24(+11.27%)
Nov 14, 2023
2.100
2.170
2.005
2.130
636,323
+0.10(+4.93%)
Nov 13, 2023
2.070
2.080
1.960
2.030
987,543
+0.13(+6.84%)
Nov 10, 2023
1.870
1.930
1.810
1.900
526,687
+0.04(+2.15%)
Nov 09, 2023
2.050
2.050
1.830
1.860
640,526
-0.18(-8.82%)
Nov 08, 2023
2.120
2.160
1.990
2.040
435,802
-0.05(-2.39%)
Nov 07, 2023
2.070
2.145
2.020
2.090
540,174
+0.01(+0.48%)
Nov 06, 2023
2.200
2.250
2.060
2.080
615,937
-0.11(-5.02%)
Nov 03, 2023
2.010
2.300
2.000
2.190
769,132
+0.23(+11.73%)
Nov 02, 2023
1.940
2.050
1.875
1.960
1,102,707
+0.06(+3.16%)
Nov 01, 2023
1.870
2.000
1.830
1.900
829,764
+0.03(+1.60%)
Oct 31, 2023
2.160
2.215
1.840
1.870
1,958,188
-0.33(-15.19%)
Oct 30, 2023
2.440
2.448
2.170
2.205
1,116,077
-0.21(-8.88%)
Oct 27, 2023
3.300
3.590
2.400
2.420
835,287
-0.80(-24.84%)
Oct 26, 2023
3.310
3.400
3.180
3.220
460,084
-0.06(-1.98%)
Oct 25, 2023
3.410
3.416
3.250
3.285
283,638
-0.14(-4.09%)
Oct 24, 2023
3.320
3.500
3.320
3.425
251,128
+0.11(+3.47%)
Oct 23, 2023
3.430
3.438
3.310
3.310
290,064
-0.15(-4.34%)
Oct 20, 2023
3.450
3.625
3.392
3.460
366,506
-0.03(-0.86%)
Oct 19, 2023
3.560
3.622
3.410
3.490
421,532
-0.08(-2.38%)
Oct 18, 2023
3.820
3.820
3.560
3.575
290,791
-0.26(-6.90%)
Oct 17, 2023
3.750
3.900
3.740
3.840
410,911
+0.09(+2.40%)
Oct 16, 2023
3.700
3.870
3.620
3.750
313,576
+0.01(+0.27%)
Oct 13, 2023
3.820
3.820
3.660
3.740
249,129
-0.03(-0.80%)
Oct 12, 2023
4.130
4.170
3.750
3.770
535,013
-0.39(-9.38%)
Oct 11, 2023
4.360
4.470
4.080
4.160
763,389
-0.15(-3.48%)
Oct 10, 2023
4.170
4.430
4.120
4.310
683,675
+0.12(+2.86%)
Oct 09, 2023
4.340
4.370
4.100
4.190
383,515
-0.21(-4.88%)
Oct 06, 2023
4.410
4.600
4.370
4.405
469,663
-0.08(-1.67%)
Oct 05, 2023
4.160
4.480
4.140
4.480
442,076
+0.31(+7.43%)
Oct 04, 2023
4.170
4.195
4.065
4.170
261,410
-0.03(-0.71%)
Oct 03, 2023
4.130
4.215
4.030
4.200
351,459
+0.03(+0.72%)
Oct 02, 2023
4.150
4.225
4.040
4.170
360,126
+0.02(+0.48%)
Sep 29, 2023
4.220
4.230
4.110
4.150
229,963
-0.02(-0.48%)
Sep 28, 2023
4.200
4.200
4.000
4.170
228,678
-0.04(-0.95%)
Sep 27, 2023
4.290
4.340
4.190
4.210
193,096
-0.08(-1.86%)
Sep 26, 2023
4.230
4.410
4.220
4.290
217,077
+0.05(+1.18%)
Sep 25, 2023
4.420
4.290
4.230
4.240
307,506
-0.21(-4.72%)
Sep 22, 2023
4.730
4.860
4.420
4.450
271,792
-0.28(-5.92%)
Sep 21, 2023
4.860
4.860
4.700
4.730
196,080
-0.18(-3.67%)
Sep 20, 2023
5.130
5.130
4.910
4.910
206,263
-0.19(-3.73%)
Sep 19, 2023
5.100
5.230
5.020
5.100
254,603
-0.02(-0.39%)
Sep 18, 2023
5.450
5.455
5.102
5.120
389,865
-0.41(-7.41%)
Sep 15, 2023
5.480
5.650
5.270
5.530
1,026,448
+0.02(+0.36%)
Sep 14, 2023
5.490
5.730
5.450
5.510
168,826
-0.00(-0.09%)
Sep 13, 2023
5.520
5.622
5.440
5.515
313,297
-0.02(-0.27%)
Sep 12, 2023
5.610
5.710
5.510
5.530
123,983
-0.13(-2.30%)
Sep 11, 2023
5.660
5.760
5.540
5.660
107,083
+0.04(+0.80%)
Sep 08, 2023
5.610
5.660
5.520
5.615
163,363
+0.00(+0.09%)
Sep 07, 2023
5.860
5.860
5.610
5.610
209,102
-0.32(-5.40%)
Sep 06, 2023
5.980
5.980
5.760
5.930
223,042
-0.07(-1.17%)
Sep 05, 2023
6.100
6.300
5.990
6.000
240,300
-0.11(-1.80%)
Sep 01, 2023
6.040
6.200
5.970
6.110
613,774
+0.09(+1.50%)
Aug 31, 2023
6.320
6.320
5.990
6.020
319,755
-0.34(-5.35%)
Aug 30, 2023
6.220
6.370
6.160
6.360
227,496
+0.11(+1.76%)
Aug 29, 2023
6.200
6.350
6.180
6.250
249,070
+0.01(+0.16%)
Aug 28, 2023
6.340
6.360
6.170
6.240
172,948
-0.06(-0.95%)
Aug 25, 2023
6.070
6.310
5.900
6.300
260,869
+0.18(+2.94%)
Aug 24, 2023
6.500
6.500
5.900
6.120
575,139
-0.38(-5.85%)
Aug 23, 2023
6.470
6.600
6.420
6.500
711,709
+0.04(+0.62%)
Aug 22, 2023
6.590
6.780
6.420
6.460
328,990
-0.13(-1.97%)
Aug 21, 2023
6.290
6.630
6.120
6.590
410,676
+0.30(+4.77%)
Aug 18, 2023
6.290
6.435
6.209
6.290
340,975
-0.11(-1.72%)
Aug 17, 2023
6.720
6.720
6.300
6.400
861,462
-0.39(-5.74%)
Aug 16, 2023
7.120
7.120
6.510
6.790
706,096
-0.33(-4.63%)
Aug 15, 2023
7.150
7.250
6.960
7.120
539,357
-0.10(-1.39%)
Aug 14, 2023
7.120
7.260
6.840
7.220
742,246
+0.08(+1.12%)
Aug 11, 2023
6.990
7.320
6.860
7.140
388,511
+0.10(+1.42%)
Aug 10, 2023
6.800
7.190
6.660
7.040
437,737
+0.26(+3.83%)
Aug 09, 2023
7.000
7.064
6.660
6.780
531,129
-0.22(-3.14%)
Aug 08, 2023
6.970
7.230
6.730
7.000
941,409
+0.00(+0.00%)
Aug 07, 2023
7.480
7.520
6.840
7.000
1,008,075
-0.30(-4.11%)
Aug 04, 2023
7.160
7.620
7.140
7.300
692,846
+0.19(+2.74%)
Aug 03, 2023
7.060
7.240
6.930
7.105
270,937
+0.01(+0.07%)
Aug 02, 2023
7.200
7.290
6.960
7.100
758,751
-0.16(-2.20%)
Aug 01, 2023
7.280
7.470
7.100
7.260
441,014
-0.14(-1.89%)
Jul 31, 2023
7.450
7.530
7.280
7.400
528,842
+0.07(+0.95%)
Jul 28, 2023
7.200
7.370
6.850
7.330
741,025
+0.12(+1.66%)
Jul 27, 2023
7.290
7.450
7.120
7.210
773,987
+0.11(+1.55%)
Jul 26, 2023
7.200
7.300
6.710
7.100
1,284,732
+0.19(+2.82%)
Jul 25, 2023
6.800
6.970
6.582
6.905
897,631
+0.04(+0.51%)
Jul 24, 2023
7.450
7.450
6.655
6.870
1,274,729
-0.53(-7.16%)
Jul 21, 2023
7.350
7.580
7.150
7.400
779,900
+0.09(+1.23%)
Jul 20, 2023
7.490
7.740
6.980
7.310
1,497,587
-0.10(-1.35%)
Jul 19, 2023
7.700
7.980
7.270
7.410
5,342,871
-0.59(-7.37%)
Jul 18, 2023
9.050
9.200
7.110
8.000
4,117,858
-1.72(-17.70%)
Jul 17, 2023
11.01
11.31
9.260
9.720
29,189,412
+3.44(+54.78%)
Jul 14, 2023
6.110
6.790
5.810
6.280
718,467
+0.16(+2.61%)
Jul 13, 2023
6.210
6.476
5.850
6.120
574,297
-0.03(-0.49%)
Jul 12, 2023
6.080
6.950
5.900
6.150
1,186,149
+0.15(+2.50%)
Jul 11, 2023
5.748
6.390
5.320
6.000
4,931,007
+1.04(+20.97%)
Jul 10, 2023
5.090
5.160
4.880
4.960
141,467
-0.10(-1.98%)
Jul 07, 2023
5.060
5.120
4.950
5.060
95,750
+0.01(+0.20%)
Jul 06, 2023
5.350
5.350
4.851
5.050
119,011
-0.16(-3.07%)
Jul 05, 2023
5.130
5.310
4.912
5.210
196,448
+0.25(+5.04%)
Jul 03, 2023
4.900
5.112
4.700
4.960
123,344
+0.15(+3.12%)
Jun 30, 2023
4.870
4.950
4.680
4.810
61,557
+0.00(+0.00%)
Jun 29, 2023
4.920
5.150
4.740
4.810
145,285
-0.05(-1.03%)
Jun 28, 2023
4.750
4.940
4.650
4.860
73,048
+0.09(+1.89%)
Jun 27, 2023
4.950
4.950
4.570
4.770
82,523
-0.08(-1.65%)
Jun 26, 2023
5.440
5.440
4.755
4.850
178,359
-0.57(-10.52%)
Jun 23, 2023
5.610
5.680
5.400
5.420
62,902
-0.23(-4.07%)
Jun 22, 2023
5.614
5.820
5.562
5.650
60,905
-0.06(-1.05%)
Jun 21, 2023
5.990
5.990
5.550
5.710
122,654
-0.24(-4.03%)
Jun 20, 2023
5.860
6.060
5.555
5.950
181,070
+0.11(+1.88%)
Jun 16, 2023
5.640
5.970
5.420
5.840
129,812
+0.23(+4.10%)
Jun 15, 2023
5.900
6.150
5.590
5.610
198,490
-0.30(-5.08%)
Jun 14, 2023
6.000
6.130
5.620
5.910
215,065
+0.02(+0.34%)
Jun 13, 2023
5.330
6.480
5.330
5.890
672,831
+0.70(+13.49%)
Jun 12, 2023
4.910
5.200
4.790
5.190
113,449
+0.34(+7.01%)
Jun 09, 2023
4.910
4.970
4.760
4.850
123,607
-0.02(-0.41%)
Jun 08, 2023
5.080
5.100
4.760
4.870
119,622
-0.15(-2.99%)
Jun 07, 2023
5.220
5.280
5.020
5.020
76,992
-0.18(-3.46%)
Jun 06, 2023
4.950
5.305
4.950
5.200
73,838
+0.25(+5.05%)
Jun 05, 2023
5.190
5.360
4.910
4.950
75,678
-0.22(-4.26%)
Jun 02, 2023
5.000
5.298
4.820
5.170
183,378
+0.17(+3.40%)
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.