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
Arbutus Biopharma Cp
(NQ:
ABUS
)
3.066
+0.086 (+2.89%)
Streaming Delayed Price
Updated: 12:10 PM EDT, May 20, 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 28, 2017
3.300
3.400
3.250
3.400
153,736
+0.05(+1.49%)
Apr 27, 2017
3.350
3.350
3.275
3.350
156,073
+0.00(+0.00%)
Apr 26, 2017
3.350
3.350
3.250
3.350
165,567
+0.00(+0.00%)
Apr 25, 2017
3.300
3.400
3.275
3.350
192,719
+0.05(+1.52%)
Apr 24, 2017
3.400
3.450
3.250
3.300
128,959
-0.05(-1.49%)
Apr 21, 2017
3.350
3.425
3.250
3.350
187,149
+0.00(+0.00%)
Apr 20, 2017
3.300
3.350
3.250
3.350
222,764
+0.05(+1.52%)
Apr 19, 2017
3.350
3.350
3.250
3.300
90,904
+0.00(+0.00%)
Apr 18, 2017
3.300
3.350
3.250
3.300
115,824
+0.00(+0.00%)
Apr 17, 2017
3.300
3.350
3.200
3.300
228,689
+0.00(+0.00%)
Apr 13, 2017
3.300
3.300
3.200
3.300
99,997
+0.00(+0.00%)
Apr 12, 2017
3.350
3.400
3.200
3.300
369,048
+0.00(+0.00%)
Apr 11, 2017
3.250
3.350
3.200
3.300
324,431
+0.00(+0.00%)
Apr 10, 2017
3.250
3.300
3.200
3.300
69,443
+0.05(+1.54%)
Apr 07, 2017
3.300
3.350
3.200
3.250
126,898
+0.00(+0.00%)
Apr 06, 2017
3.300
3.350
3.213
3.250
114,442
-0.05(-1.52%)
Apr 05, 2017
3.300
3.300
3.238
3.300
68,667
+0.05(+1.54%)
Apr 04, 2017
3.400
3.485
2.950
3.250
350,554
-0.05(-1.52%)
Apr 03, 2017
3.300
3.350
3.250
3.300
379,476
+0.05(+1.54%)
Mar 31, 2017
3.350
3.350
3.200
3.250
371,245
-0.10(-2.99%)
Mar 30, 2017
3.350
3.400
3.300
3.350
139,804
+0.05(+1.52%)
Mar 29, 2017
3.250
3.350
3.200
3.300
207,662
+0.05(+1.54%)
Mar 28, 2017
3.250
3.350
3.200
3.250
155,710
+0.00(+0.00%)
Mar 27, 2017
3.250
3.300
3.200
3.250
117,823
+0.05(+1.56%)
Mar 24, 2017
3.150
3.250
3.150
3.200
59,523
+0.05(+1.59%)
Mar 23, 2017
3.100
3.200
3.100
3.150
88,089
+0.00(+0.00%)
Mar 22, 2017
3.100
3.200
3.060
3.150
198,139
-0.05(-1.56%)
Mar 21, 2017
3.350
3.400
3.000
3.200
564,112
-0.15(-4.48%)
Mar 20, 2017
3.450
3.490
3.250
3.350
536,007
-0.05(-1.47%)
Mar 17, 2017
3.100
3.450
3.050
3.400
3,194,234
+0.55(+19.30%)
Mar 16, 2017
2.750
2.850
2.750
2.850
311,225
+0.10(+3.64%)
Mar 15, 2017
2.750
2.800
2.700
2.750
107,032
+0.00(+0.00%)
Mar 14, 2017
2.700
2.775
2.650
2.750
103,551
+0.00(+0.00%)
Mar 13, 2017
2.650
2.750
2.600
2.750
105,724
+0.05(+1.85%)
Mar 10, 2017
2.700
2.710
2.550
2.700
123,012
-0.05(-1.82%)
Mar 09, 2017
2.650
2.725
2.600
2.750
49,244
+0.10(+3.77%)
Mar 08, 2017
2.600
2.700
2.600
2.650
58,064
+0.00(+0.00%)
Mar 07, 2017
2.650
2.700
2.600
2.650
41,631
-0.05(-1.85%)
Mar 06, 2017
2.700
2.700
2.600
2.700
67,399
+0.00(+0.00%)
Mar 03, 2017
2.600
2.725
2.600
2.700
73,510
+0.05(+1.89%)
Mar 02, 2017
2.700
2.800
2.600
2.650
117,182
-0.05(-1.85%)
Mar 01, 2017
2.700
2.750
2.650
2.700
43,511
+0.03(+0.93%)
Feb 28, 2017
2.700
2.750
2.600
2.675
72,183
-0.08(-2.73%)
Feb 27, 2017
2.700
2.750
2.600
2.750
50,325
+0.10(+3.77%)
Feb 24, 2017
2.600
2.700
2.550
2.650
41,090
+0.00(+0.00%)
Feb 23, 2017
2.600
2.650
2.600
2.650
25,730
+0.05(+1.92%)
Feb 22, 2017
2.700
2.745
2.600
2.600
70,400
-0.10(-3.70%)
Feb 21, 2017
2.700
2.750
2.700
2.700
41,684
+0.00(+0.00%)
Feb 17, 2017
2.700
2.700
2.700
0
+0.00(+0.00%)
Feb 16, 2017
2.700
2.850
2.650
2.700
87,670
-0.05(-1.82%)
Feb 15, 2017
2.650
2.750
2.600
2.750
82,061
+0.10(+3.77%)
Feb 14, 2017
2.650
2.714
2.600
2.650
62,449
+0.00(+0.00%)
Feb 13, 2017
2.550
2.700
2.500
2.650
122,371
+0.10(+3.92%)
Feb 10, 2017
2.550
2.550
2.500
2.550
58,008
+0.00(+0.00%)
Feb 09, 2017
2.500
2.600
2.450
2.550
254,205
+0.02(+0.99%)
Feb 08, 2017
2.500
2.600
2.500
2.525
171,547
-0.02(-0.98%)
Feb 07, 2017
2.500
2.550
2.500
2.550
94,230
+0.00(+0.00%)
Feb 06, 2017
2.550
2.600
2.550
2.550
67,950
+0.00(+0.00%)
Feb 03, 2017
2.600
2.650
2.550
2.550
90,752
+0.00(+0.00%)
Feb 02, 2017
2.600
2.600
2.500
2.550
143,181
+0.00(+0.00%)
Feb 01, 2017
2.750
2.750
2.550
2.550
88,608
-0.10(-3.77%)
Jan 31, 2017
2.550
2.675
2.500
2.650
90,999
+0.10(+3.92%)
Jan 30, 2017
2.550
2.600
2.500
2.550
54,432
+0.00(+0.00%)
Jan 27, 2017
2.550
2.650
2.500
2.550
71,009
-0.05(-1.92%)
Jan 26, 2017
2.550
2.650
2.500
2.600
86,375
+0.00(+0.00%)
Jan 25, 2017
2.600
2.650
2.475
2.600
67,353
+0.00(+0.00%)
Jan 24, 2017
2.550
2.600
2.350
2.600
106,965
+0.05(+1.96%)
Jan 23, 2017
2.550
2.650
2.550
2.550
119,274
-0.05(-1.92%)
Jan 20, 2017
2.600
2.650
2.500
2.600
202,566
+0.05(+1.96%)
Jan 19, 2017
2.650
2.650
2.550
2.550
171,264
-0.10(-3.77%)
Jan 18, 2017
2.850
2.850
2.600
2.650
292,664
-0.20(-7.02%)
Jan 17, 2017
3.000
3.000
2.800
2.850
137,494
-0.15(-5.00%)
Jan 13, 2017
3.000
3.000
3.000
0
+0.15(+5.26%)
Jan 12, 2017
2.800
2.900
2.800
2.850
130,109
+0.00(+0.00%)
Jan 11, 2017
2.850
2.900
2.755
2.850
212,248
+0.00(+0.00%)
Jan 10, 2017
2.950
2.950
2.805
2.850
233,091
-0.10(-3.39%)
Jan 09, 2017
2.700
3.000
2.700
2.950
446,825
+0.25(+9.26%)
Jan 06, 2017
2.700
2.750
2.600
2.700
188,194
+0.00(+0.00%)
Jan 05, 2017
2.550
2.700
2.475
2.700
477,154
+0.15(+5.88%)
Jan 04, 2017
2.500
2.650
2.500
2.550
679,774
+0.05(+2.00%)
Jan 03, 2017
2.450
2.537
2.360
2.500
939,543
+0.05(+2.04%)
Dec 30, 2016
2.450
2.450
2.450
0
+0.00(+0.00%)
Dec 29, 2016
2.500
2.500
2.400
2.450
203,166
-0.05(-2.00%)
Dec 28, 2016
2.450
2.575
2.375
2.500
534,932
+0.00(+0.00%)
Dec 27, 2016
2.450
2.550
2.450
2.500
328,583
+0.00(+0.00%)
Dec 23, 2016
2.500
2.500
2.500
0
-0.05(-1.96%)
Dec 22, 2016
2.600
2.700
2.550
2.550
146,923
-0.05(-1.92%)
Dec 21, 2016
2.700
2.700
2.500
2.600
444,289
-0.10(-3.70%)
Dec 20, 2016
2.600
2.740
2.600
2.700
401,239
+0.10(+3.85%)
Dec 19, 2016
2.600
2.700
2.600
2.600
429,396
-0.05(-1.89%)
Dec 16, 2016
2.800
2.825
2.600
2.650
498,731
-0.15(-5.36%)
Dec 15, 2016
2.750
2.800
2.600
2.800
531,181
+0.10(+3.70%)
Dec 14, 2016
2.800
2.850
2.650
2.700
373,197
-0.10(-3.57%)
Dec 13, 2016
3.000
3.000
2.650
2.800
594,106
-0.15(-5.08%)
Dec 12, 2016
3.250
3.250
2.900
2.950
462,504
-0.30(-9.23%)
Dec 09, 2016
3.150
3.250
3.150
3.250
322,612
+0.10(+3.17%)
Dec 08, 2016
3.200
3.200
3.150
3.150
134,251
-0.05(-1.56%)
Dec 07, 2016
3.100
3.200
2.950
3.200
344,489
+0.15(+4.92%)
Dec 06, 2016
3.000
3.050
2.900
3.050
273,570
+0.10(+3.39%)
Dec 05, 2016
2.700
3.000
2.700
2.950
579,368
+0.28(+10.28%)
Dec 02, 2016
2.650
2.700
2.600
2.675
173,464
-0.03(-0.93%)
Dec 01, 2016
2.700
2.800
2.650
2.700
165,966
+0.05(+1.89%)
Nov 30, 2016
2.750
3.050
2.650
2.650
735,016
+0.00(+0.00%)
Nov 29, 2016
2.750
2.750
2.550
2.650
1,939,111
-0.05(-1.85%)
Nov 28, 2016
2.650
2.750
2.600
2.700
298,243
+0.05(+1.89%)
Nov 25, 2016
2.650
2.700
2.600
2.650
60,216
-0.05(-1.85%)
Nov 23, 2016
2.700
2.700
2.700
0
+0.00(+0.00%)
Nov 22, 2016
2.750
2.850
2.600
2.700
136,535
+0.00(+0.00%)
Nov 21, 2016
2.750
2.750
2.450
2.700
472,868
+0.00(+0.00%)
Nov 18, 2016
2.800
2.800
2.450
2.700
351,966
-0.05(-1.82%)
Nov 17, 2016
2.800
2.850
2.700
2.750
212,163
-0.05(-1.79%)
Nov 16, 2016
2.800
2.900
2.700
2.800
195,584
+0.00(+0.00%)
Nov 15, 2016
2.850
2.900
2.750
2.800
184,777
+0.00(+0.00%)
Nov 14, 2016
2.950
3.000
2.750
2.800
176,845
+0.00(+0.00%)
Nov 11, 2016
2.750
2.850
2.650
2.800
271,394
+0.05(+1.82%)
Nov 10, 2016
2.850
2.886
2.700
2.750
173,068
-0.05(-1.79%)
Nov 09, 2016
2.900
3.090
2.750
2.800
235,349
-0.10(-3.45%)
Nov 08, 2016
2.950
3.050
2.800
2.900
111,344
-0.05(-1.69%)
Nov 07, 2016
3.000
3.100
2.900
2.950
74,588
+0.00(+0.00%)
Nov 04, 2016
2.950
3.100
2.900
2.950
119,046
-0.10(-3.28%)
Nov 03, 2016
3.050
3.100
2.950
3.050
67,044
+0.00(+0.00%)
Nov 02, 2016
3.050
3.150
3.000
3.050
66,728
-0.05(-1.61%)
Nov 01, 2016
3.150
3.200
3.000
3.100
89,569
-0.05(-1.59%)
Oct 31, 2016
3.200
3.200
3.000
3.150
125,333
+0.00(+0.00%)
Oct 28, 2016
3.250
3.250
3.100
3.150
73,326
-0.05(-1.56%)
Oct 27, 2016
3.200
3.250
3.125
3.200
71,872
+0.03(+0.79%)
Oct 26, 2016
3.200
3.200
3.100
3.175
48,241
-0.03(-0.78%)
Oct 25, 2016
3.150
3.200
3.123
3.200
56,050
+0.10(+3.23%)
Oct 24, 2016
3.300
3.300
3.100
3.100
120,766
-0.15(-4.62%)
Oct 21, 2016
3.050
3.250
3.040
3.250
133,211
+0.17(+5.52%)
Oct 20, 2016
2.960
3.120
2.960
3.080
182,361
+0.08(+2.84%)
Oct 19, 2016
2.990
3.050
2.930
2.995
154,500
+0.02(+0.50%)
Oct 18, 2016
2.950
2.990
2.900
2.980
65,949
+0.10(+3.47%)
Oct 17, 2016
2.870
2.990
2.850
2.880
125,963
+0.01(+0.35%)
Oct 14, 2016
3.200
3.200
2.810
2.870
215,247
-0.07(-2.38%)
Oct 13, 2016
3.000
3.010
2.880
2.940
165,521
-0.09(-2.97%)
Oct 12, 2016
3.190
3.220
3.020
3.030
160,045
-0.17(-5.31%)
Oct 11, 2016
3.360
3.373
3.170
3.200
131,317
-0.16(-4.76%)
Oct 10, 2016
3.340
3.400
3.330
3.360
25,710
+0.04(+1.20%)
Oct 07, 2016
3.390
3.440
3.300
3.320
94,934
-0.08(-2.35%)
Oct 06, 2016
3.490
3.519
3.380
3.400
184,552
-0.10(-2.72%)
Oct 05, 2016
3.370
3.530
3.370
3.495
222,315
+0.12(+3.71%)
Oct 04, 2016
3.470
3.490
3.360
3.370
103,451
-0.11(-3.16%)
Oct 03, 2016
3.560
3.560
3.300
3.480
292,558
+0.04(+1.16%)
Sep 30, 2016
3.750
3.750
3.360
3.440
860,295
-0.45(-11.57%)
Sep 29, 2016
3.860
4.000
3.780
3.890
295,087
+0.09(+2.37%)
Sep 28, 2016
3.950
3.950
3.800
3.800
68,000
-0.13(-3.31%)
Sep 27, 2016
3.980
4.000
3.850
3.930
100,301
-0.06(-1.50%)
Sep 26, 2016
3.960
4.010
3.900
3.990
183,764
+0.03(+0.76%)
Sep 23, 2016
3.920
4.000
3.810
3.960
334,963
+0.01(+0.25%)
Sep 22, 2016
3.890
4.000
3.870
3.950
131,319
+0.06(+1.54%)
Sep 21, 2016
3.850
3.890
3.820
3.890
40,289
+0.05(+1.30%)
Sep 20, 2016
3.720
3.840
3.700
3.840
97,770
+0.11(+2.95%)
Sep 19, 2016
3.780
3.800
3.730
3.730
65,237
-0.05(-1.32%)
Sep 16, 2016
3.760
3.830
3.650
3.780
52,939
-0.01(-0.26%)
Sep 15, 2016
3.760
3.800
3.720
3.790
50,432
+0.04(+1.07%)
Sep 14, 2016
3.600
3.800
3.600
3.750
80,957
+0.05(+1.35%)
Sep 13, 2016
3.700
3.740
3.560
3.700
62,834
-0.04(-1.07%)
Sep 12, 2016
3.610
3.760
3.600
3.740
68,722
+0.08(+2.19%)
Sep 09, 2016
3.700
3.810
3.650
3.660
42,035
-0.08(-2.27%)
Sep 08, 2016
3.720
3.790
3.670
3.745
47,152
+0.03(+0.81%)
Sep 07, 2016
3.670
3.770
3.630
3.715
32,775
+0.00(+0.13%)
Sep 06, 2016
3.760
3.830
3.590
3.710
191,175
-0.05(-1.33%)
Sep 02, 2016
3.820
3.760
3.760
3.760
72,700
-0.03(-0.79%)
Sep 01, 2016
3.865
3.865
3.720
3.790
44,103
-0.02(-0.52%)
Aug 31, 2016
3.900
3.900
3.800
3.810
51,290
-0.08(-2.04%)
Aug 30, 2016
3.820
3.900
3.820
3.889
49,877
+0.07(+1.82%)
Aug 29, 2016
3.740
3.865
3.660
3.820
97,422
+0.13(+3.52%)
Aug 26, 2016
3.620
3.790
3.620
3.690
44,564
+0.03(+0.82%)
Aug 25, 2016
3.810
3.850
3.600
3.660
67,863
-0.13(-3.43%)
Aug 24, 2016
3.980
4.040
3.750
3.790
113,490
-0.17(-4.29%)
Aug 23, 2016
3.900
4.040
3.900
3.960
111,603
+0.02(+0.51%)
Aug 22, 2016
3.730
3.970
3.651
3.940
93,963
+0.20(+5.35%)
Aug 19, 2016
3.790
3.790
3.630
3.740
73,248
+0.02(+0.54%)
Aug 18, 2016
3.610
3.780
3.610
3.720
63,455
+0.11(+3.05%)
Aug 17, 2016
3.700
3.740
3.590
3.610
102,123
-0.14(-3.73%)
Aug 16, 2016
3.820
3.840
3.740
3.750
46,212
-0.06(-1.57%)
Aug 15, 2016
3.770
3.900
3.770
3.810
57,379
+0.01(+0.26%)
Aug 12, 2016
3.730
3.840
3.610
3.800
95,034
+0.12(+3.26%)
Aug 11, 2016
3.600
3.720
3.570
3.680
78,709
+0.06(+1.66%)
Aug 10, 2016
3.810
3.850
3.535
3.620
142,981
-0.18(-4.74%)
Aug 09, 2016
3.800
3.980
3.750
3.800
209,988
-0.14(-3.55%)
Aug 08, 2016
3.990
4.100
3.900
3.940
136,863
-0.08(-1.99%)
Aug 05, 2016
3.950
4.040
3.760
4.020
284,475
-0.35(-8.01%)
Aug 04, 2016
4.490
4.490
4.300
4.370
96,948
-0.03(-0.68%)
Aug 03, 2016
4.060
4.430
4.060
4.400
114,016
+0.30(+7.32%)
Aug 02, 2016
4.190
4.240
4.060
4.100
97,281
-0.07(-1.68%)
Aug 01, 2016
4.090
4.260
4.070
4.170
54,817
+0.08(+1.96%)
Jul 29, 2016
4.090
4.200
4.055
4.090
101,606
-0.04(-0.97%)
Jul 28, 2016
4.230
4.230
4.070
4.130
70,687
-0.11(-2.59%)
Jul 27, 2016
4.140
4.240
4.130
4.240
64,042
+0.14(+3.41%)
Jul 26, 2016
4.180
4.200
4.050
4.100
87,635
-0.11(-2.61%)
Jul 25, 2016
4.250
4.260
4.120
4.210
104,332
+0.01(+0.24%)
Jul 22, 2016
4.210
4.230
4.080
4.200
127,684
-0.01(-0.24%)
Jul 21, 2016
4.210
4.279
4.140
4.210
55,861
+0.03(+0.72%)
Jul 20, 2016
4.150
4.300
4.140
4.180
204,573
+0.11(+2.70%)
Jul 19, 2016
4.140
4.200
4.050
4.070
63,997
-0.13(-3.10%)
Jul 18, 2016
4.160
4.250
4.150
4.200
85,319
-0.01(-0.24%)
Jul 15, 2016
4.050
4.250
4.050
4.210
87,248
+0.16(+3.95%)
Jul 14, 2016
4.070
4.150
3.990
4.050
110,243
-0.01(-0.25%)
Jul 13, 2016
4.130
4.250
4.010
4.060
76,884
-0.09(-2.17%)
Jul 12, 2016
4.050
4.210
3.916
4.150
107,183
+0.16(+4.01%)
Jul 11, 2016
3.950
4.040
3.910
3.990
136,466
+0.08(+2.05%)
Jul 08, 2016
3.710
3.980
3.990
3.910
283,784
-0.08(-2.01%)
Jul 07, 2016
3.890
4.050
3.850
3.990
137,269
+0.21(+5.56%)
Jul 05, 2016
3.750
3.830
3.640
3.780
186,585
+0.01(+0.27%)
Jul 01, 2016
3.450
3.770
3.770
3.770
272,800
+0.29(+8.33%)
Jun 30, 2016
3.540
3.650
3.450
3.480
300,842
-0.03(-0.85%)
Jun 29, 2016
3.420
3.580
3.370
3.510
334,536
+0.14(+4.15%)
Jun 28, 2016
3.380
3.500
3.350
3.370
179,351
+0.03(+0.90%)
Jun 27, 2016
3.360
3.490
3.170
3.340
180,197
-0.02(-0.60%)
Jun 24, 2016
3.370
3.610
3.300
3.360
244,167
-0.18(-5.08%)
Jun 23, 2016
3.360
3.590
3.314
3.540
204,465
+0.22(+6.63%)
Jun 22, 2016
3.150
3.320
3.090
3.320
181,466
+0.15(+4.73%)
Jun 21, 2016
3.260
3.290
3.150
3.170
266,336
-0.09(-2.76%)
Jun 20, 2016
3.310
3.340
3.230
3.260
160,830
-0.04(-1.21%)
Jun 17, 2016
3.300
3.340
3.190
3.300
135,994
+0.02(+0.61%)
Jun 16, 2016
3.260
3.370
3.150
3.280
165,097
+0.06(+1.86%)
Jun 15, 2016
3.250
3.390
3.120
3.220
307,733
-0.07(-2.13%)
Jun 14, 2016
3.390
3.400
3.210
3.290
232,464
-0.07(-2.08%)
Jun 13, 2016
3.500
3.530
3.170
3.360
529,182
-0.24(-6.67%)
Jun 10, 2016
3.870
3.910
3.550
3.600
287,981
-0.33(-8.40%)
Jun 09, 2016
4.020
4.030
3.870
3.930
114,263
-0.09(-2.24%)
Jun 08, 2016
4.040
4.140
3.960
4.020
232,921
-0.05(-1.23%)
Jun 07, 2016
4.110
4.150
4.030
4.070
174,651
-0.07(-1.69%)
Jun 06, 2016
3.930
4.150
3.860
4.140
172,196
+0.19(+4.81%)
Jun 03, 2016
4.010
4.100
3.850
3.950
156,002
-0.04(-1.00%)
Jun 02, 2016
3.990
4.100
3.940
3.990
156,802
+0.02(+0.50%)
Jun 01, 2016
4.130
4.130
3.870
3.970
104,782
-0.17(-4.11%)
May 31, 2016
4.150
4.200
4.040
4.140
108,893
+0.04(+0.98%)
May 27, 2016
4.250
4.100
4.100
4.100
68,000
-0.16(-3.76%)
May 26, 2016
4.250
4.270
4.135
4.260
104,496
+0.06(+1.43%)
May 25, 2016
4.100
4.330
4.050
4.200
152,888
+0.14(+3.45%)
May 24, 2016
4.020
4.140
3.970
4.060
113,007
+0.03(+0.74%)
May 23, 2016
4.080
4.170
3.980
4.030
89,687
-0.05(-1.23%)
May 20, 2016
3.910
4.090
3.910
4.080
75,324
+0.19(+4.88%)
May 19, 2016
4.000
4.060
3.820
3.890
80,302
-0.12(-2.99%)
May 18, 2016
3.900
4.060
3.900
4.010
155,407
+0.09(+2.30%)
May 17, 2016
4.150
4.150
3.900
3.920
110,956
-0.24(-5.77%)
May 16, 2016
4.150
4.300
3.900
4.160
287,067
-0.19(-4.37%)
May 13, 2016
4.190
4.420
4.120
4.350
64,503
+0.16(+3.82%)
May 12, 2016
4.320
4.330
4.190
4.190
117,555
-0.12(-2.78%)
May 11, 2016
4.500
4.580
4.280
4.310
65,118
-0.19(-4.22%)
May 10, 2016
4.340
4.500
4.220
4.500
138,224
+0.21(+4.90%)
May 09, 2016
4.050
4.440
4.050
4.290
142,855
+0.14(+3.37%)
May 06, 2016
4.460
4.570
4.100
4.150
133,884
-0.36(-7.98%)
May 05, 2016
4.100
4.620
4.050
4.510
240,533
-0.13(-2.80%)
May 04, 2016
4.880
4.880
4.580
4.640
139,832
-0.05(-1.07%)
May 03, 2016
4.750
4.900
4.650
4.690
135,808
-0.13(-2.70%)
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.