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
Allakos Inc
(NQ:
ALLK
)
1.200
-0.090 (-6.98%)
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
1.100
1.100
1.040
1.050
336,819
-0.05(-4.55%)
Apr 29, 2024
1.030
1.140
1.020
1.100
631,650
+0.08(+7.84%)
Apr 26, 2024
1.030
1.030
0.9807
1.020
433,538
+0.01(+0.99%)
Apr 25, 2024
1.010
1.045
0.9799
1.010
396,845
-0.01(-0.98%)
Apr 24, 2024
1.050
1.100
1.020
1.020
246,073
-0.03(-2.86%)
Apr 23, 2024
1.050
1.100
1.050
1.050
266,532
-0.01(-0.94%)
Apr 22, 2024
1.060
1.080
1.030
1.060
279,231
-0.01(-0.93%)
Apr 19, 2024
1.050
1.090
1.020
1.070
415,801
+0.01(+0.94%)
Apr 18, 2024
1.090
1.120
1.025
1.060
424,752
+0.00(+0.00%)
Apr 17, 2024
1.040
1.080
1.030
1.060
336,696
+0.01(+0.95%)
Apr 16, 2024
1.070
1.100
1.000
1.050
302,835
-0.03(-2.78%)
Apr 15, 2024
1.140
1.140
1.040
1.080
640,303
-0.03(-2.70%)
Apr 12, 2024
1.210
1.214
1.100
1.110
409,765
-0.10(-8.26%)
Apr 11, 2024
1.170
1.220
1.150
1.210
354,632
+0.05(+4.31%)
Apr 10, 2024
1.150
1.180
1.100
1.160
459,311
-0.04(-3.33%)
Apr 09, 2024
1.140
1.210
1.130
1.200
356,727
+0.07(+6.19%)
Apr 08, 2024
1.170
1.180
1.110
1.130
559,645
-0.06(-5.04%)
Apr 05, 2024
1.210
1.220
1.165
1.190
503,082
-0.04(-3.25%)
Apr 04, 2024
1.280
1.295
1.210
1.230
487,670
-0.05(-3.91%)
Apr 03, 2024
1.210
1.310
1.200
1.280
513,785
+0.04(+3.23%)
Apr 02, 2024
1.200
1.260
1.180
1.240
414,690
+0.02(+1.64%)
Apr 01, 2024
1.270
1.280
1.180
1.220
599,580
-0.04(-3.17%)
Mar 28, 2024
1.260
1.320
1.260
1.260
525,242
-0.02(-1.56%)
Mar 27, 2024
1.320
1.360
1.270
1.280
337,833
-0.01(-0.78%)
Mar 26, 2024
1.340
1.350
1.280
1.290
371,897
-0.03(-2.27%)
Mar 25, 2024
1.350
1.410
1.320
1.320
493,586
-0.03(-2.22%)
Mar 22, 2024
1.290
1.370
1.270
1.350
518,198
+0.06(+4.65%)
Mar 21, 2024
1.330
1.360
1.250
1.290
611,354
-0.02(-1.53%)
Mar 20, 2024
1.250
1.330
1.210
1.310
511,425
+0.06(+4.80%)
Mar 19, 2024
1.220
1.310
1.210
1.250
828,567
+0.02(+1.63%)
Mar 18, 2024
1.280
1.280
1.200
1.230
859,589
-0.08(-6.11%)
Mar 15, 2024
1.290
1.320
1.250
1.310
682,466
+0.01(+0.38%)
Mar 14, 2024
1.390
1.390
1.250
1.305
655,838
-0.09(-6.45%)
Mar 13, 2024
1.350
1.420
1.335
1.395
597,967
+0.06(+4.89%)
Mar 12, 2024
1.460
1.495
1.290
1.330
502,205
-0.11(-7.64%)
Mar 11, 2024
1.430
1.510
1.390
1.440
628,808
+0.01(+0.70%)
Mar 08, 2024
1.360
1.490
1.340
1.430
884,830
+0.11(+8.33%)
Mar 07, 2024
1.290
1.330
1.240
1.320
836,195
+0.03(+2.33%)
Mar 06, 2024
1.440
1.440
1.270
1.290
973,585
-0.11(-7.86%)
Mar 05, 2024
1.400
1.490
1.380
1.400
445,726
-0.05(-3.11%)
Mar 04, 2024
1.620
1.655
1.440
1.445
548,120
-0.19(-11.89%)
Mar 01, 2024
1.480
1.690
1.480
1.640
1,036,543
+0.16(+10.81%)
Feb 29, 2024
1.600
1.610
1.440
1.480
549,255
-0.07(-4.52%)
Feb 28, 2024
1.600
1.615
1.550
1.550
704,822
-0.05(-3.13%)
Feb 27, 2024
1.470
1.620
1.470
1.600
904,109
+0.14(+9.59%)
Feb 26, 2024
1.390
1.530
1.350
1.460
942,162
+0.10(+7.35%)
Feb 23, 2024
1.330
1.380
1.300
1.360
417,006
+0.02(+1.49%)
Feb 22, 2024
1.290
1.390
1.260
1.340
656,322
+0.05(+3.88%)
Feb 21, 2024
1.220
1.300
1.220
1.290
565,737
+0.07(+5.74%)
Feb 20, 2024
1.250
1.291
1.220
1.220
1,095,336
-0.03(-2.40%)
Feb 16, 2024
1.270
1.290
1.200
1.250
1,774,796
-0.02(-1.57%)
Feb 15, 2024
1.280
1.300
1.230
1.270
1,000,799
-0.00(-0.39%)
Feb 14, 2024
1.290
1.300
1.215
1.275
804,948
+0.00(+0.39%)
Feb 13, 2024
1.340
1.340
1.250
1.270
792,272
-0.12(-8.63%)
Feb 12, 2024
1.360
1.500
1.320
1.390
709,631
+0.05(+3.73%)
Feb 09, 2024
1.260
1.360
1.260
1.340
1,314,136
+0.07(+5.51%)
Feb 08, 2024
1.270
1.310
1.250
1.270
755,137
+0.01(+0.79%)
Feb 07, 2024
1.300
1.320
1.250
1.260
564,384
-0.05(-3.82%)
Feb 06, 2024
1.270
1.320
1.240
1.310
614,204
+0.04(+3.15%)
Feb 05, 2024
1.280
1.305
1.210
1.270
668,630
-0.03(-2.31%)
Feb 02, 2024
1.310
1.320
1.255
1.300
569,491
-0.05(-3.70%)
Feb 01, 2024
1.300
1.360
1.250
1.350
1,165,182
+0.08(+6.30%)
Jan 31, 2024
1.310
1.380
1.250
1.270
2,841,333
-0.08(-5.93%)
Jan 30, 2024
1.440
1.450
1.320
1.350
4,132,142
-0.08(-5.59%)
Jan 29, 2024
1.320
1.470
1.280
1.430
1,545,956
+0.13(+10.00%)
Jan 26, 2024
1.230
1.320
1.180
1.300
1,276,537
+0.07(+5.69%)
Jan 25, 2024
1.180
1.360
1.150
1.230
2,178,559
+0.07(+6.03%)
Jan 24, 2024
1.200
1.200
1.145
1.160
640,359
-0.02(-1.69%)
Jan 23, 2024
1.200
1.240
1.155
1.180
1,099,360
-0.03(-2.48%)
Jan 22, 2024
1.150
1.240
1.130
1.210
1,770,231
+0.05(+4.31%)
Jan 19, 2024
1.120
1.175
1.085
1.160
1,298,976
+0.07(+6.42%)
Jan 18, 2024
1.030
1.160
1.010
1.090
2,470,528
+0.07(+6.86%)
Jan 17, 2024
1.090
1.130
1.000
1.020
6,205,872
-0.17(-14.29%)
Jan 16, 2024
1.220
1.350
1.150
1.190
30,324,062
-1.80(-60.20%)
Jan 12, 2024
3.060
3.195
2.940
2.990
651,248
-0.08(-2.61%)
Jan 11, 2024
3.160
3.209
3.030
3.070
672,409
-0.10(-3.15%)
Jan 10, 2024
3.240
3.360
3.105
3.170
432,092
-0.06(-1.86%)
Jan 09, 2024
2.970
3.290
2.910
3.230
731,792
+0.21(+6.95%)
Jan 08, 2024
2.770
3.030
2.680
3.020
671,103
+0.20(+7.09%)
Jan 05, 2024
2.730
2.865
2.570
2.820
1,685,965
+0.09(+3.30%)
Jan 04, 2024
2.620
2.880
2.620
2.730
1,671,324
+0.11(+4.20%)
Jan 03, 2024
2.730
2.750
2.585
2.620
616,442
-0.12(-4.38%)
Jan 02, 2024
2.740
2.800
2.670
2.740
832,533
+0.01(+0.37%)
Dec 29, 2023
2.740
2.785
2.680
2.730
762,657
-0.02(-0.73%)
Dec 28, 2023
2.720
2.790
2.700
2.750
866,036
+0.01(+0.36%)
Dec 27, 2023
2.720
2.799
2.670
2.740
955,299
+0.01(+0.37%)
Dec 26, 2023
2.660
2.775
2.630
2.730
1,219,357
+0.08(+3.02%)
Dec 22, 2023
2.880
2.975
2.605
2.650
2,232,769
-0.16(-5.69%)
Dec 21, 2023
2.700
2.850
2.690
2.810
1,015,369
+0.17(+6.44%)
Dec 20, 2023
2.940
2.960
2.590
2.640
1,181,264
-0.29(-9.90%)
Dec 19, 2023
2.900
3.095
2.855
2.930
1,665,283
+0.05(+1.74%)
Dec 18, 2023
3.210
3.405
2.850
2.880
1,980,730
-0.12(-4.00%)
Dec 15, 2023
3.180
3.305
2.980
3.000
2,490,585
-0.15(-4.76%)
Dec 14, 2023
3.220
3.380
3.100
3.150
1,277,870
-0.03(-0.94%)
Dec 13, 2023
2.910
3.180
2.885
3.180
838,188
+0.28(+9.66%)
Dec 12, 2023
2.990
2.990
2.820
2.900
951,839
-0.10(-3.33%)
Dec 11, 2023
3.090
3.115
2.865
3.000
857,736
-0.11(-3.54%)
Dec 08, 2023
3.040
3.170
2.960
3.110
927,423
+0.12(+4.01%)
Dec 07, 2023
3.010
3.160
2.955
2.990
920,459
-0.01(-0.33%)
Dec 06, 2023
2.860
3.115
2.695
3.000
1,588,544
+0.15(+5.26%)
Dec 05, 2023
2.610
2.970
2.561
2.850
1,628,073
+0.23(+8.78%)
Dec 04, 2023
2.360
2.650
2.360
2.620
1,654,360
+0.34(+14.91%)
Dec 01, 2023
2.250
2.350
2.200
2.280
829,814
+0.06(+2.70%)
Nov 30, 2023
2.180
2.350
2.162
2.220
1,602,755
+0.06(+2.78%)
Nov 29, 2023
1.820
2.170
1.820
2.160
1,084,112
+0.34(+18.68%)
Nov 28, 2023
1.840
1.900
1.720
1.820
703,025
+0.02(+1.11%)
Nov 27, 2023
1.780
1.870
1.750
1.800
368,879
-0.02(-1.10%)
Nov 24, 2023
1.750
1.855
1.750
1.820
226,202
+0.10(+5.81%)
Nov 22, 2023
1.790
1.840
1.720
1.720
348,341
-0.05(-2.82%)
Nov 21, 2023
1.920
1.920
1.760
1.770
496,914
-0.14(-7.33%)
Nov 20, 2023
1.910
1.960
1.870
1.910
711,531
+0.02(+1.06%)
Nov 17, 2023
1.800
1.920
1.760
1.890
628,720
+0.10(+5.59%)
Nov 16, 2023
1.950
1.960
1.790
1.790
517,832
-0.18(-9.14%)
Nov 15, 2023
1.850
2.060
1.800
1.970
525,445
+0.14(+7.65%)
Nov 14, 2023
1.700
1.830
1.475
1.830
769,244
+0.03(+1.67%)
Nov 13, 2023
1.750
1.825
1.700
1.800
365,107
+0.01(+0.56%)
Nov 10, 2023
1.770
1.850
1.700
1.790
633,053
+0.05(+2.87%)
Nov 09, 2023
1.890
1.890
1.710
1.740
928,830
-0.14(-7.45%)
Nov 08, 2023
2.060
2.060
1.860
1.880
593,766
-0.19(-8.96%)
Nov 07, 2023
2.070
2.085
1.965
2.065
425,917
+0.02(+1.23%)
Nov 06, 2023
2.250
2.270
2.020
2.040
580,816
-0.21(-9.33%)
Nov 03, 2023
2.070
2.260
2.070
2.250
676,345
+0.25(+12.50%)
Nov 02, 2023
1.910
2.015
1.910
2.000
331,903
+0.10(+5.26%)
Nov 01, 2023
1.900
1.960
1.860
1.900
501,484
-0.01(-0.52%)
Oct 31, 2023
1.820
1.925
1.780
1.910
296,352
+0.08(+4.37%)
Oct 30, 2023
1.780
1.840
1.735
1.830
299,970
+0.07(+3.98%)
Oct 27, 2023
1.820
1.840
1.740
1.760
635,153
-0.07(-3.83%)
Oct 26, 2023
1.850
1.910
1.810
1.830
400,811
+0.00(+0.00%)
Oct 25, 2023
1.820
1.860
1.765
1.830
677,351
+0.00(+0.00%)
Oct 24, 2023
1.820
1.870
1.790
1.830
1,020,027
+0.05(+2.81%)
Oct 23, 2023
1.800
1.835
1.750
1.780
541,247
-0.04(-2.20%)
Oct 20, 2023
1.900
1.920
1.800
1.820
700,098
-0.08(-4.21%)
Oct 19, 2023
1.920
1.940
1.830
1.900
1,102,153
-0.02(-1.04%)
Oct 18, 2023
1.950
1.990
1.870
1.920
858,476
-0.06(-3.03%)
Oct 17, 2023
1.950
2.059
1.930
1.980
610,738
+0.02(+1.02%)
Oct 16, 2023
2.040
2.020
1.930
1.960
618,076
-0.04(-2.00%)
Oct 13, 2023
2.020
2.020
1.895
2.000
771,287
-0.02(-0.99%)
Oct 12, 2023
2.270
2.290
2.000
2.020
726,876
-0.19(-8.60%)
Oct 11, 2023
2.330
2.330
2.183
2.210
454,845
-0.08(-3.28%)
Oct 10, 2023
2.230
2.320
2.210
2.285
509,750
+0.04(+2.01%)
Oct 09, 2023
2.380
2.425
2.170
2.240
990,606
-0.20(-8.20%)
Oct 06, 2023
2.420
2.470
2.330
2.440
705,489
+0.04(+1.67%)
Oct 05, 2023
2.270
2.410
2.220
2.400
602,054
+0.13(+5.73%)
Oct 04, 2023
2.280
2.335
2.190
2.270
702,880
-0.09(-3.81%)
Oct 03, 2023
2.210
2.370
1.980
2.360
2,945,944
+0.15(+6.79%)
Oct 02, 2023
2.260
2.360
2.160
2.210
3,868,656
-0.06(-2.64%)
Sep 29, 2023
2.410
2.455
2.195
2.270
922,026
-0.13(-5.42%)
Sep 28, 2023
2.500
2.600
2.390
2.400
948,793
-0.10(-4.00%)
Sep 27, 2023
2.340
2.567
2.310
2.500
2,090,659
+0.34(+15.74%)
Sep 26, 2023
2.170
2.240
2.130
2.160
1,210,536
+0.02(+0.93%)
Sep 25, 2023
2.160
2.220
2.110
2.140
2,562,298
-0.03(-1.38%)
Sep 22, 2023
2.140
2.180
2.020
2.170
1,374,319
+0.04(+1.88%)
Sep 21, 2023
2.110
2.210
2.025
2.130
1,412,953
-0.02(-0.93%)
Sep 20, 2023
2.210
2.270
2.130
2.150
654,758
-0.06(-2.71%)
Sep 19, 2023
2.320
2.380
2.200
2.210
708,677
-0.13(-5.56%)
Sep 18, 2023
2.520
2.720
2.250
2.340
1,353,574
-0.16(-6.40%)
Sep 15, 2023
2.500
2.510
2.370
2.500
6,579,906
+0.02(+0.81%)
Sep 14, 2023
2.470
2.550
2.430
2.480
1,091,857
+0.03(+1.22%)
Sep 13, 2023
2.390
2.515
2.320
2.450
1,538,531
+0.07(+2.94%)
Sep 12, 2023
2.560
2.569
2.370
2.380
936,004
-0.12(-4.99%)
Sep 11, 2023
2.780
2.780
2.495
2.505
908,910
-0.29(-10.22%)
Sep 08, 2023
2.860
2.860
2.760
2.790
534,498
-0.09(-3.12%)
Sep 07, 2023
2.970
2.970
2.650
2.880
1,741,966
-0.06(-2.04%)
Sep 06, 2023
3.020
3.160
2.800
2.940
818,312
-0.06(-2.00%)
Sep 05, 2023
3.120
3.120
2.930
3.000
989,309
-0.12(-3.85%)
Sep 01, 2023
2.940
3.180
2.940
3.120
935,758
+0.24(+8.33%)
Aug 31, 2023
2.960
3.113
2.765
2.880
809,634
-0.05(-1.71%)
Aug 30, 2023
2.900
2.985
2.860
2.930
853,553
+0.04(+1.38%)
Aug 29, 2023
2.830
2.940
2.780
2.890
476,243
+0.06(+2.12%)
Aug 28, 2023
2.940
2.990
2.810
2.830
467,411
-0.09(-3.08%)
Aug 25, 2023
2.970
3.038
2.855
2.920
849,776
-0.04(-1.35%)
Aug 24, 2023
2.950
2.980
2.880
2.960
675,030
-0.01(-0.34%)
Aug 23, 2023
2.800
3.035
2.760
2.970
944,969
+0.21(+7.61%)
Aug 22, 2023
2.910
2.940
2.690
2.760
1,270,186
-0.18(-5.96%)
Aug 21, 2023
3.080
3.080
2.820
2.935
1,541,023
-0.17(-5.32%)
Aug 18, 2023
3.230
3.230
2.970
3.100
2,165,746
-0.21(-6.20%)
Aug 17, 2023
3.680
3.700
3.100
3.305
2,680,904
-0.40(-10.92%)
Aug 16, 2023
3.800
3.815
3.570
3.710
947,373
-0.11(-2.88%)
Aug 15, 2023
3.830
3.870
3.645
3.820
754,009
-0.06(-1.42%)
Aug 14, 2023
4.120
4.120
3.520
3.875
1,089,616
-0.35(-8.28%)
Aug 11, 2023
4.450
4.530
4.220
4.225
705,036
-0.29(-6.32%)
Aug 10, 2023
4.900
4.955
4.270
4.510
913,793
-0.39(-7.96%)
Aug 09, 2023
5.380
5.415
4.795
4.900
615,888
-0.49(-9.09%)
Aug 08, 2023
5.070
5.450
5.070
5.390
698,340
+0.32(+6.31%)
Aug 07, 2023
5.640
5.640
5.050
5.070
1,001,281
-0.42(-7.65%)
Aug 04, 2023
5.450
5.630
5.430
5.490
405,177
+0.11(+2.04%)
Aug 03, 2023
5.440
5.540
5.330
5.380
570,089
-0.11(-2.00%)
Aug 02, 2023
5.530
5.580
5.375
5.490
714,478
-0.06(-1.08%)
Aug 01, 2023
5.350
5.570
5.220
5.550
656,577
+0.17(+3.16%)
Jul 31, 2023
5.180
5.499
5.130
5.380
1,263,632
+0.22(+4.26%)
Jul 28, 2023
4.720
5.190
4.700
5.160
813,676
+0.50(+10.73%)
Jul 27, 2023
4.780
4.780
4.650
4.660
703,853
-0.08(-1.69%)
Jul 26, 2023
4.770
4.800
4.692
4.740
581,755
-0.04(-0.84%)
Jul 25, 2023
4.770
4.880
4.700
4.780
523,688
+0.01(+0.21%)
Jul 24, 2023
4.830
4.890
4.745
4.770
698,716
-0.06(-1.24%)
Jul 21, 2023
4.850
4.920
4.690
4.830
490,049
+0.02(+0.42%)
Jul 20, 2023
4.710
4.930
4.640
4.810
792,783
+0.10(+2.12%)
Jul 19, 2023
4.730
4.825
4.710
4.710
534,430
+0.01(+0.21%)
Jul 18, 2023
4.750
4.900
4.690
4.700
615,851
-0.07(-1.47%)
Jul 17, 2023
4.650
4.900
4.640
4.770
550,528
+0.12(+2.58%)
Jul 14, 2023
4.740
4.778
4.540
4.650
510,325
-0.10(-2.11%)
Jul 13, 2023
4.780
4.830
4.735
4.750
560,411
-0.02(-0.42%)
Jul 12, 2023
4.840
4.870
4.715
4.770
451,530
+0.02(+0.42%)
Jul 11, 2023
4.750
4.795
4.695
4.750
759,486
+0.00(+0.00%)
Jul 10, 2023
4.440
4.750
4.420
4.750
1,054,646
+0.32(+7.22%)
Jul 07, 2023
4.340
4.490
4.330
4.430
556,945
+0.07(+1.61%)
Jul 06, 2023
4.330
4.410
4.270
4.360
695,712
+0.01(+0.23%)
Jul 05, 2023
4.350
4.460
4.310
4.350
661,053
-0.01(-0.23%)
Jul 03, 2023
4.350
4.425
4.311
4.360
289,751
+0.00(+0.00%)
Jun 30, 2023
4.300
4.395
4.270
4.360
477,076
+0.11(+2.59%)
Jun 29, 2023
4.270
4.300
4.180
4.250
946,493
-0.06(-1.39%)
Jun 28, 2023
4.190
4.320
4.120
4.310
808,700
+0.10(+2.38%)
Jun 27, 2023
4.280
4.280
4.020
4.210
751,684
+0.01(+0.24%)
Jun 26, 2023
4.290
4.300
4.150
4.200
957,318
-0.04(-0.94%)
Jun 23, 2023
4.450
4.450
4.170
4.240
9,354,516
-0.16(-3.64%)
Jun 22, 2023
4.460
4.560
4.280
4.400
700,312
-0.09(-2.00%)
Jun 21, 2023
4.680
4.730
4.400
4.490
873,865
-0.20(-4.26%)
Jun 20, 2023
4.650
4.830
4.570
4.690
960,431
+0.03(+0.64%)
Jun 16, 2023
4.860
4.985
4.655
4.660
1,564,206
-0.14(-2.92%)
Jun 15, 2023
4.840
4.950
4.760
4.800
829,668
+0.57(+13.48%)
May 08, 2023
4.280
4.355
4.080
4.230
616,320
-0.03(-0.70%)
May 05, 2023
4.340
4.430
4.230
4.260
615,146
-0.04(-0.93%)
May 04, 2023
4.280
4.310
4.050
4.300
848,586
+0.00(+0.00%)
May 03, 2023
4.100
4.335
4.060
4.300
788,284
+0.20(+4.88%)
May 02, 2023
4.400
4.490
4.070
4.100
964,211
-0.34(-7.66%)
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.