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
Enochian Biosciences Inc
(NQ:
ENOB
)
0.7000
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 4, 2023
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 28, 2023
1.170
1.200
1.120
1.140
21,631
-0.07(-5.79%)
Apr 27, 2023
1.100
1.230
1.100
1.210
90,439
+0.08(+7.08%)
Apr 26, 2023
1.150
1.250
1.100
1.130
55,175
-0.02(-1.74%)
Apr 25, 2023
1.110
1.200
1.110
1.150
69,654
+0.03(+2.68%)
Apr 24, 2023
1.120
1.300
1.110
1.120
41,890
-0.02(-1.75%)
Apr 21, 2023
1.150
1.180
1.120
1.140
11,338
-0.05(-4.20%)
Apr 20, 2023
1.240
1.300
1.100
1.190
85,949
-0.10(-7.75%)
Apr 19, 2023
1.300
1.330
1.264
1.290
44,497
-0.01(-0.77%)
Apr 18, 2023
1.280
1.300
1.210
1.300
54,494
+0.02(+1.56%)
Apr 17, 2023
1.240
1.290
1.230
1.280
69,366
+0.06(+4.92%)
Apr 14, 2023
1.220
1.250
1.150
1.220
67,188
-0.01(-0.81%)
Apr 13, 2023
1.130
1.230
1.110
1.230
25,445
+0.13(+11.82%)
Apr 12, 2023
1.200
1.200
1.080
1.100
25,786
-0.09(-7.56%)
Apr 11, 2023
1.100
1.220
1.100
1.190
27,153
+0.03(+2.59%)
Apr 10, 2023
1.100
1.180
1.070
1.160
32,600
+0.09(+8.41%)
Apr 06, 2023
1.050
1.120
1.020
1.070
11,714
-0.01(-0.93%)
Apr 05, 2023
1.023
1.100
1.023
1.080
33,168
+0.03(+2.86%)
Apr 04, 2023
0.9900
1.060
0.9400
1.050
31,836
+0.04(+3.96%)
Apr 03, 2023
0.8876
1.010
0.8876
1.010
77,992
+0.09(+10.37%)
Mar 31, 2023
0.9500
0.9800
0.8594
0.9151
75,639
-0.01(-1.60%)
Mar 30, 2023
0.9700
0.9700
0.9100
0.9300
41,704
-0.03(-2.82%)
Mar 29, 2023
0.9200
0.9777
0.9203
0.9570
47,469
+0.03(+3.78%)
Mar 28, 2023
0.9500
1.100
0.9203
0.9221
60,199
-0.06(-6.53%)
Mar 27, 2023
1.030
1.050
0.9800
0.9865
17,073
+0.01(+0.66%)
Mar 24, 2023
0.9900
1.030
0.9800
0.9800
63,904
+0.02(+1.55%)
Mar 23, 2023
0.9903
1.030
0.9500
0.9650
30,795
-0.03(-3.24%)
Mar 22, 2023
1.060
1.088
0.9903
0.9973
28,950
-0.07(-6.79%)
Mar 21, 2023
1.140
1.140
1.070
1.070
88,159
-0.07(-6.14%)
Mar 20, 2023
1.100
1.200
1.050
1.140
137,703
+0.02(+1.79%)
Mar 17, 2023
1.000
1.120
0.9790
1.120
314,032
+0.10(+9.80%)
Mar 16, 2023
1.020
1.080
1.020
1.020
109,274
-0.02(-1.92%)
Mar 15, 2023
1.030
1.080
1.030
1.040
180,379
+0.01(+0.97%)
Mar 14, 2023
1.140
1.190
1.030
1.030
48,431
-0.11(-9.65%)
Mar 13, 2023
1.050
1.250
1.050
1.140
57,497
+0.07(+6.54%)
Mar 10, 2023
1.070
1.090
1.050
1.070
43,374
+0.00(+0.00%)
Mar 09, 2023
1.100
1.100
1.065
1.070
38,815
-0.02(-1.83%)
Mar 08, 2023
1.160
1.190
1.090
1.090
65,878
-0.07(-6.03%)
Mar 07, 2023
1.140
1.220
1.140
1.160
33,098
+0.00(+0.00%)
Mar 06, 2023
1.190
1.260
1.100
1.160
85,776
+0.01(+0.87%)
Mar 03, 2023
1.080
1.170
1.080
1.150
41,426
+0.10(+9.52%)
Mar 02, 2023
1.060
1.080
1.050
1.050
39,419
-0.00(-0.47%)
Mar 01, 2023
1.030
1.106
1.030
1.055
29,763
+0.02(+2.43%)
Feb 28, 2023
1.160
1.240
1.020
1.030
59,528
-0.17(-14.17%)
Feb 27, 2023
1.180
1.260
1.130
1.200
98,201
+0.08(+7.14%)
Feb 24, 2023
1.150
1.200
1.040
1.120
133,067
+0.03(+2.75%)
Feb 23, 2023
0.9000
1.090
0.9000
1.090
56,516
+0.18(+19.77%)
Feb 22, 2023
0.9500
0.9800
0.9100
0.9101
43,223
-0.03(-3.18%)
Feb 21, 2023
1.080
1.080
0.9000
0.9400
28,364
-0.06(-6.00%)
Feb 17, 2023
1.050
1.060
0.9612
1.000
49,016
+0.00(+0.00%)
Feb 16, 2023
1.000
1.020
1.000
1.000
25,374
+0.00(+0.00%)
Feb 15, 2023
1.070
1.070
1.000
1.000
33,185
-0.03(-2.91%)
Feb 14, 2023
1.020
1.065
1.020
1.030
25,180
+0.00(+0.00%)
Feb 13, 2023
1.060
1.100
1.020
1.030
28,030
-0.05(-4.63%)
Feb 10, 2023
1.140
1.140
1.070
1.080
24,604
+0.01(+0.93%)
Feb 09, 2023
1.070
1.075
1.040
1.070
23,117
+0.03(+2.88%)
Feb 08, 2023
1.040
1.080
1.040
1.040
16,632
-0.01(-0.95%)
Feb 07, 2023
1.140
1.140
1.010
1.050
35,461
-0.05(-4.55%)
Feb 06, 2023
1.150
1.159
1.100
1.100
30,226
+0.00(+0.00%)
Feb 03, 2023
1.210
1.220
1.100
1.100
26,276
-0.09(-7.56%)
Feb 02, 2023
1.120
1.190
1.120
1.190
36,846
+0.07(+6.25%)
Feb 01, 2023
1.150
1.230
1.100
1.120
75,404
-0.10(-8.20%)
Jan 31, 2023
1.150
1.250
1.150
1.220
24,476
+0.07(+6.09%)
Jan 30, 2023
1.090
1.160
1.070
1.150
38,457
+0.07(+6.48%)
Jan 27, 2023
1.070
1.100
1.070
1.080
46,195
+0.00(+0.00%)
Jan 26, 2023
1.110
1.127
1.060
1.080
23,837
-0.05(-4.42%)
Jan 25, 2023
1.150
1.150
1.100
1.130
22,088
-0.04(-3.42%)
Jan 24, 2023
1.210
1.240
1.160
1.170
15,469
-0.08(-6.40%)
Jan 23, 2023
1.240
1.270
1.190
1.250
13,462
+0.01(+0.81%)
Jan 20, 2023
1.310
1.310
1.160
1.240
43,784
-0.02(-1.59%)
Jan 19, 2023
1.290
1.290
1.201
1.260
46,240
-0.05(-3.82%)
Jan 18, 2023
1.354
1.354
1.130
1.310
43,850
+0.02(+1.55%)
Jan 17, 2023
1.300
1.420
1.130
1.290
111,100
+0.02(+1.57%)
Jan 13, 2023
1.210
1.300
1.210
1.270
26,522
+0.02(+1.60%)
Jan 12, 2023
1.300
1.309
1.180
1.250
67,729
-0.04(-3.10%)
Jan 11, 2023
1.030
1.290
1.020
1.290
38,625
+0.18(+16.22%)
Jan 10, 2023
1.200
1.217
1.063
1.110
30,044
-0.06(-5.13%)
Jan 09, 2023
1.210
1.210
1.090
1.170
21,323
+0.00(+0.00%)
Jan 06, 2023
1.240
1.240
1.150
1.170
35,435
-0.09(-7.14%)
Jan 05, 2023
1.350
1.362
1.250
1.260
69,889
+0.01(+0.80%)
Jan 04, 2023
1.150
1.290
1.150
1.250
79,550
+0.13(+11.61%)
Jan 03, 2023
1.060
1.160
1.060
1.120
29,384
+0.09(+8.74%)
Dec 30, 2022
1.020
1.070
0.9486
1.030
88,459
-0.02(-1.90%)
Dec 29, 2022
1.110
1.183
1.010
1.050
85,646
-0.10(-8.70%)
Dec 28, 2022
1.310
1.347
1.140
1.150
80,265
-0.16(-12.21%)
Dec 27, 2022
1.340
1.340
1.310
1.310
85,045
-0.05(-3.68%)
Dec 23, 2022
1.350
1.380
1.340
1.360
16,560
-0.02(-1.45%)
Dec 22, 2022
1.375
1.400
1.367
1.380
13,223
-0.02(-1.43%)
Dec 21, 2022
1.380
1.410
1.360
1.400
23,628
+0.06(+4.48%)
Dec 20, 2022
1.330
1.410
1.270
1.340
117,135
+0.01(+0.75%)
Dec 19, 2022
1.340
1.350
1.260
1.330
68,668
+0.00(+0.00%)
Dec 16, 2022
1.240
1.340
1.090
1.330
224,694
+0.09(+7.26%)
Dec 15, 2022
1.300
1.311
1.230
1.240
35,221
-0.13(-9.49%)
Dec 14, 2022
1.350
1.400
1.350
1.370
84,419
-0.04(-2.84%)
Dec 13, 2022
1.300
1.420
1.300
1.410
52,994
+0.08(+6.02%)
Dec 12, 2022
1.300
1.340
1.300
1.330
21,252
+0.00(+0.00%)
Dec 09, 2022
1.330
1.370
1.300
1.330
23,929
-0.03(-2.21%)
Dec 08, 2022
1.450
1.470
1.320
1.360
59,630
-0.11(-7.48%)
Dec 07, 2022
1.240
1.470
1.217
1.470
142,911
+0.26(+21.49%)
Dec 06, 2022
1.070
1.250
1.050
1.210
74,320
+0.13(+12.04%)
Dec 05, 2022
1.220
1.220
0.9900
1.080
157,327
-0.11(-9.24%)
Dec 02, 2022
1.200
1.312
1.175
1.190
161,403
+0.02(+1.71%)
Dec 01, 2022
1.600
1.600
1.160
1.170
126,127
-0.33(-22.26%)
Nov 30, 2022
1.600
1.600
1.500
1.505
51,982
-0.04(-2.27%)
Nov 29, 2022
1.770
1.780
1.520
1.540
56,646
-0.15(-8.88%)
Nov 28, 2022
1.740
1.860
1.690
1.690
31,499
-0.07(-3.98%)
Nov 25, 2022
1.750
1.800
1.750
1.760
7,557
+0.02(+1.15%)
Nov 23, 2022
1.700
1.800
1.700
1.740
17,051
+0.01(+0.58%)
Nov 22, 2022
1.710
1.750
1.600
1.730
41,879
+0.01(+0.58%)
Nov 21, 2022
1.710
1.780
1.681
1.720
62,726
-0.02(-1.15%)
Nov 18, 2022
1.760
1.820
1.740
1.740
23,502
+0.06(+3.57%)
Nov 17, 2022
1.700
1.701
1.622
1.680
28,354
+0.00(+0.00%)
Nov 16, 2022
1.730
1.780
1.680
1.680
54,241
-0.09(-5.08%)
Nov 15, 2022
1.900
1.920
1.770
1.770
34,465
-0.15(-7.81%)
Nov 14, 2022
1.960
2.120
1.920
1.920
28,556
-0.08(-4.00%)
Nov 11, 2022
2.090
2.155
1.970
2.000
36,342
-0.13(-6.10%)
Nov 10, 2022
1.720
2.130
1.700
2.130
82,371
+0.47(+28.31%)
Nov 09, 2022
1.800
1.800
1.660
1.660
29,531
-0.12(-6.74%)
Nov 08, 2022
1.840
2.040
1.770
1.780
20,987
-0.03(-1.66%)
Nov 07, 2022
1.810
1.917
1.670
1.810
25,435
-0.04(-2.16%)
Nov 04, 2022
1.850
1.852
1.800
1.850
31,441
+0.05(+2.78%)
Nov 03, 2022
1.820
1.890
1.760
1.800
50,803
-0.08(-4.26%)
Nov 02, 2022
2.070
2.070
1.880
1.880
42,455
-0.19(-9.18%)
Nov 01, 2022
2.050
2.130
1.965
2.070
16,676
+0.04(+1.97%)
Oct 31, 2022
2.150
2.150
2.010
2.030
25,184
-0.09(-4.25%)
Oct 28, 2022
2.060
2.150
1.860
2.120
26,576
+0.11(+5.47%)
Oct 27, 2022
1.790
2.180
1.780
2.010
70,402
+0.18(+9.84%)
Oct 26, 2022
1.970
1.970
1.820
1.830
46,200
-0.16(-8.04%)
Oct 25, 2022
1.920
2.140
1.900
1.990
33,368
+0.03(+1.53%)
Oct 24, 2022
2.050
2.090
1.910
1.960
29,655
-0.15(-7.11%)
Oct 21, 2022
2.240
2.240
2.070
2.110
82,360
-0.02(-0.94%)
Oct 20, 2022
2.050
2.200
2.050
2.130
36,318
+0.04(+1.91%)
Oct 19, 2022
2.170
2.250
2.000
2.090
107,404
-0.06(-2.79%)
Oct 18, 2022
2.350
2.460
2.080
2.150
61,389
-0.19(-8.12%)
Oct 17, 2022
2.250
2.420
2.160
2.340
75,338
+0.16(+7.34%)
Oct 14, 2022
2.000
2.210
1.940
2.180
73,418
+0.23(+11.79%)
Oct 13, 2022
1.770
2.006
1.700
1.950
28,985
+0.07(+3.72%)
Oct 12, 2022
1.890
1.890
1.720
1.880
20,002
-0.02(-1.05%)
Oct 11, 2022
1.690
1.940
1.650
1.900
63,328
+0.18(+10.47%)
Oct 10, 2022
1.660
1.770
1.540
1.720
40,237
+0.07(+4.56%)
Oct 07, 2022
1.780
1.810
1.630
1.645
56,172
-0.18(-9.62%)
Oct 06, 2022
1.750
1.900
1.750
1.820
33,812
+0.03(+1.68%)
Oct 05, 2022
1.880
1.955
1.780
1.790
19,066
-0.14(-7.25%)
Oct 04, 2022
1.790
1.960
1.790
1.930
43,454
+0.11(+6.04%)
Oct 03, 2022
1.790
1.840
1.730
1.820
26,223
+0.01(+0.55%)
Sep 30, 2022
1.920
1.920
1.800
1.810
15,638
-0.12(-6.22%)
Sep 29, 2022
2.000
2.000
1.800
1.930
47,778
-0.13(-6.31%)
Sep 28, 2022
2.050
2.120
2.040
2.060
36,454
+0.03(+1.48%)
Sep 27, 2022
2.000
2.100
1.990
2.030
19,166
+0.04(+2.01%)
Sep 26, 2022
1.970
2.150
1.900
1.990
58,713
-0.16(-7.44%)
Sep 23, 2022
2.150
2.210
1.850
2.150
61,134
+0.13(+6.44%)
Sep 22, 2022
2.080
2.140
1.970
2.020
32,357
-0.12(-5.61%)
Sep 21, 2022
2.290
2.390
2.140
2.140
32,219
-0.04(-1.83%)
Sep 20, 2022
2.240
2.340
2.090
2.180
51,847
-0.14(-6.03%)
Sep 19, 2022
2.240
2.420
2.060
2.320
95,511
+0.12(+5.45%)
Sep 16, 2022
1.970
2.200
1.820
2.200
175,483
+0.15(+7.32%)
Sep 15, 2022
2.130
2.150
1.950
2.050
109,189
+0.25(+13.89%)
Sep 14, 2022
1.920
2.040
1.720
1.800
83,069
-0.11(-5.76%)
Sep 13, 2022
1.950
2.042
1.880
1.910
62,979
-0.16(-7.73%)
Sep 12, 2022
2.040
2.113
2.030
2.070
17,180
+0.01(+0.49%)
Sep 09, 2022
1.990
2.110
1.890
2.060
45,251
+0.04(+1.98%)
Sep 08, 2022
2.160
2.160
1.940
2.020
34,812
-0.17(-7.76%)
Sep 07, 2022
2.150
2.200
2.020
2.190
45,056
+0.04(+1.86%)
Sep 06, 2022
2.330
2.370
2.105
2.150
43,264
-0.19(-8.12%)
Sep 02, 2022
2.560
2.630
2.330
2.340
68,095
-0.22(-8.59%)
Sep 01, 2022
2.400
2.570
2.386
2.560
51,680
+0.09(+3.64%)
Aug 31, 2022
2.480
2.700
2.410
2.470
36,474
-0.02(-0.80%)
Aug 30, 2022
2.470
2.680
2.450
2.490
17,704
-0.03(-1.19%)
Aug 29, 2022
2.490
2.600
2.430
2.520
16,337
-0.04(-1.56%)
Aug 26, 2022
2.550
2.630
2.390
2.560
79,620
-0.04(-1.54%)
Aug 25, 2022
2.520
2.740
2.520
2.600
41,493
+0.06(+2.36%)
Aug 24, 2022
2.300
2.560
2.220
2.540
53,942
+0.16(+6.72%)
Aug 23, 2022
2.380
2.440
2.360
2.380
35,061
+0.02(+0.85%)
Aug 22, 2022
2.360
2.410
2.320
2.360
23,046
-0.04(-1.67%)
Aug 19, 2022
2.370
2.470
2.330
2.400
71,936
+0.00(+0.00%)
Aug 18, 2022
2.400
2.490
2.390
2.400
32,485
-0.05(-2.04%)
Aug 17, 2022
2.490
2.520
2.400
2.450
38,978
-0.11(-4.30%)
Aug 16, 2022
2.600
2.670
2.485
2.560
49,731
-0.04(-1.54%)
Aug 15, 2022
2.710
2.930
2.520
2.600
144,157
-0.17(-6.14%)
Aug 12, 2022
2.650
2.850
2.590
2.770
63,125
+0.10(+3.75%)
Aug 11, 2022
2.660
2.825
2.550
2.670
71,462
-0.02(-0.74%)
Aug 10, 2022
2.700
2.880
2.630
2.690
86,468
-0.01(-0.37%)
Aug 09, 2022
2.760
2.907
2.620
2.700
46,514
-0.03(-1.10%)
Aug 08, 2022
2.850
2.990
2.520
2.730
224,524
-0.13(-4.55%)
Aug 05, 2022
2.810
2.861
2.620
2.860
80,205
+0.06(+2.14%)
Aug 04, 2022
2.600
2.890
2.528
2.800
153,656
+0.09(+3.32%)
Aug 03, 2022
2.480
2.740
2.400
2.710
80,366
+0.34(+14.35%)
Aug 02, 2022
2.360
2.410
2.300
2.370
53,623
-0.04(-1.66%)
Aug 01, 2022
2.380
2.440
2.240
2.410
41,471
+0.11(+4.78%)
Jul 29, 2022
2.220
2.330
2.160
2.300
72,010
+0.05(+2.22%)
Jul 28, 2022
2.150
2.280
2.150
2.250
54,284
+0.10(+4.65%)
Jul 27, 2022
2.170
2.200
2.065
2.150
91,885
-0.02(-0.92%)
Jul 26, 2022
2.100
2.220
2.055
2.170
55,234
+0.04(+2.12%)
Jul 25, 2022
2.380
2.400
2.110
2.125
62,134
-0.25(-10.71%)
Jul 22, 2022
2.680
2.680
2.310
2.380
169,968
-0.21(-8.11%)
Jul 21, 2022
2.420
2.605
2.330
2.590
136,160
+0.21(+8.82%)
Jul 20, 2022
2.150
2.400
2.150
2.380
75,151
+0.21(+9.68%)
Jul 19, 2022
2.040
2.170
2.040
2.170
68,776
+0.13(+6.37%)
Jul 18, 2022
2.140
2.170
2.040
2.040
100,372
-0.14(-6.42%)
Jul 15, 2022
2.250
2.250
2.030
2.180
204,571
-0.03(-1.36%)
Jul 14, 2022
2.080
2.247
2.030
2.210
137,607
+0.08(+3.76%)
Jul 13, 2022
2.000
2.150
1.972
2.130
106,010
+0.10(+4.93%)
Jul 12, 2022
1.880
2.050
1.840
2.030
326,728
+0.09(+4.64%)
Jul 11, 2022
1.880
1.970
1.680
1.940
508,504
+0.13(+7.18%)
Jul 08, 2022
1.740
1.870
1.709
1.810
200,432
+0.11(+6.47%)
Jul 07, 2022
2.060
2.120
1.630
1.700
670,852
-0.35(-17.07%)
Jul 06, 2022
2.130
2.165
2.020
2.050
293,570
-0.22(-9.69%)
Jul 05, 2022
1.670
2.300
1.420
2.270
1,303,617
+0.34(+17.62%)
Jul 01, 2022
1.820
2.080
1.820
1.930
1,017,041
+0.00(+0.00%)
Jun 30, 2022
2.280
2.295
1.880
1.930
1,227,487
-0.44(-18.57%)
Jun 29, 2022
2.470
2.500
2.250
2.370
499,493
-0.10(-4.05%)
Jun 28, 2022
2.950
2.950
2.420
2.470
731,026
-0.13(-5.00%)
Jun 27, 2022
3.370
3.545
2.440
2.600
1,124,459
-0.73(-21.92%)
Jun 24, 2022
3.700
3.700
3.160
3.330
2,828,993
+0.08(+2.46%)
Jun 23, 2022
3.180
3.280
3.050
3.250
346,804
+0.10(+3.17%)
Jun 22, 2022
3.150
3.420
3.150
3.150
260,414
-0.06(-1.87%)
Jun 21, 2022
3.500
3.700
3.210
3.210
353,855
-0.25(-7.23%)
Jun 17, 2022
3.400
3.630
3.260
3.460
485,040
+0.23(+7.12%)
Jun 16, 2022
3.510
3.510
3.230
3.230
233,535
-0.31(-8.76%)
Jun 15, 2022
3.480
3.720
3.480
3.540
229,177
+0.06(+1.72%)
Jun 14, 2022
3.440
3.663
3.400
3.480
86,717
+0.01(+0.29%)
Jun 13, 2022
3.830
3.830
3.370
3.470
405,429
-0.31(-8.20%)
Jun 10, 2022
3.340
3.800
3.320
3.780
252,106
+0.43(+12.84%)
Jun 09, 2022
3.530
3.600
3.170
3.350
142,526
-0.18(-5.10%)
Jun 08, 2022
3.440
3.590
3.260
3.530
291,444
+0.15(+4.44%)
Jun 07, 2022
2.970
3.450
2.910
3.380
458,806
+0.15(+4.64%)
Jun 06, 2022
3.550
3.670
2.950
3.230
696,707
-0.35(-9.78%)
Jun 03, 2022
3.710
4.200
3.505
3.580
745,979
-0.14(-3.76%)
Jun 02, 2022
3.600
3.880
3.250
3.720
946,291
-0.04(-1.20%)
Jun 01, 2022
4.150
4.150
2.900
3.765
3,165,456
-1.49(-28.42%)
May 31, 2022
5.350
5.350
5.010
5.260
393,778
-0.09(-1.68%)
May 27, 2022
4.600
5.350
4.400
5.350
479,212
+0.91(+20.50%)
May 26, 2022
3.810
4.590
3.800
4.440
1,389,720
+0.74(+20.00%)
May 25, 2022
5.830
6.290
2.670
3.700
4,014,873
-2.17(-36.97%)
May 24, 2022
6.450
6.510
5.850
5.870
242,005
-0.65(-9.97%)
May 23, 2022
6.270
6.550
6.270
6.520
137,573
+0.26(+4.15%)
May 20, 2022
6.180
6.390
5.960
6.260
146,661
+0.23(+3.81%)
May 19, 2022
5.900
6.700
5.875
6.030
352,173
+0.12(+2.03%)
May 18, 2022
6.160
6.260
5.860
5.910
147,288
-0.44(-6.93%)
May 17, 2022
6.130
6.550
6.130
6.350
124,511
+0.34(+5.66%)
May 16, 2022
6.450
6.450
6.000
6.010
196,103
-0.50(-7.68%)
May 13, 2022
6.490
7.040
6.390
6.510
160,674
+0.12(+1.88%)
May 12, 2022
5.750
6.410
5.180
6.390
293,504
+0.63(+10.94%)
May 11, 2022
6.400
6.400
5.690
5.760
248,576
-0.69(-10.70%)
May 10, 2022
6.480
6.980
4.280
6.450
1,155,909
+0.01(+0.16%)
May 09, 2022
6.630
6.685
6.380
6.440
122,455
-0.55(-7.87%)
May 06, 2022
7.470
7.470
6.690
6.990
231,243
-0.47(-6.30%)
May 05, 2022
7.540
7.610
7.270
7.460
146,340
-0.27(-3.49%)
May 04, 2022
8.100
8.100
7.380
7.730
184,395
-0.32(-3.98%)
May 03, 2022
8.000
8.200
7.880
8.050
159,630
-0.11(-1.35%)
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.