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
Atai Life Sciences N.V.
(NQ:
ATAI
)
1.660
+0.050 (+3.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 16, 2019
1.830
1.830
0
+0.00(+0.00%)
Oct 15, 2019
1.709
1.920
1.705
1.900
68,813
+0.21(+12.43%)
Oct 14, 2019
1.590
1.700
1.590
1.690
20,198
+0.13(+8.33%)
Oct 11, 2019
1.688
1.688
1.560
1.560
40,100
-0.05(-3.11%)
Oct 10, 2019
1.640
1.640
1.580
1.610
4,735
+0.11(+7.33%)
Oct 09, 2019
1.620
1.680
1.500
1.500
15,208
-0.12(-7.41%)
Oct 08, 2019
1.700
1.715
1.620
1.620
10,367
-0.14(-7.95%)
Oct 07, 2019
1.630
1.760
1.620
1.760
6,302
+0.08(+4.64%)
Oct 04, 2019
1.650
1.694
1.600
1.682
4,200
+0.05(+3.26%)
Oct 03, 2019
1.650
1.663
1.629
1.629
10,073
+0.03(+1.74%)
Oct 02, 2019
1.480
1.601
1.460
1.601
19,532
+0.09(+6.03%)
Oct 01, 2019
1.600
1.600
1.500
1.510
12,425
-0.12(-7.36%)
Sep 30, 2019
1.670
1.690
1.630
1.630
10,051
-0.03(-2.06%)
Sep 27, 2019
1.710
1.710
1.664
1.664
10,800
-0.07(-3.98%)
Sep 26, 2019
1.700
1.745
1.680
1.733
8,880
+0.05(+3.17%)
Sep 25, 2019
1.770
1.790
1.680
1.680
81,086
-0.11(-6.15%)
Sep 24, 2019
1.830
1.830
1.780
1.790
17,200
-0.07(-3.76%)
Sep 23, 2019
1.910
1.910
1.830
1.860
8,508
+0.06(+3.33%)
Sep 20, 2019
1.807
1.836
1.780
1.800
3,900
+0.01(+0.56%)
Sep 19, 2019
1.800
1.810
1.780
1.790
19,979
-0.01(-0.56%)
Sep 18, 2019
1.810
1.837
1.800
1.800
10,062
-0.01(-0.55%)
Sep 17, 2019
1.810
1.834
1.810
1.810
17,483
+0.00(+0.00%)
Sep 16, 2019
1.800
1.850
1.800
1.810
5,522
-0.04(-2.16%)
Sep 13, 2019
1.860
1.860
1.810
1.850
14,400
-0.00(-0.27%)
Sep 12, 2019
1.860
1.870
1.829
1.855
19,717
+0.01(+0.82%)
Sep 11, 2019
1.860
1.875
1.840
1.840
8,638
-0.06(-3.16%)
Sep 10, 2019
1.860
1.907
1.810
1.900
31,921
+0.04(+2.15%)
Sep 09, 2019
1.880
1.920
1.860
1.860
9,859
-0.03(-1.59%)
Sep 06, 2019
1.950
1.950
1.887
1.890
16,400
-0.04(-1.82%)
Sep 05, 2019
1.882
1.970
1.880
1.925
9,444
+0.05(+2.94%)
Sep 04, 2019
1.870
1.927
1.870
1.870
37,880
+0.00(+0.00%)
Sep 03, 2019
1.860
1.890
1.800
1.870
7,017
+0.01(+0.54%)
Aug 30, 2019
1.920
1.928
1.850
1.860
23,700
-0.04(-2.11%)
Aug 29, 2019
1.850
1.940
1.840
1.900
20,167
+0.04(+2.15%)
Aug 28, 2019
1.840
1.910
1.760
1.860
31,119
+0.01(+0.54%)
Aug 27, 2019
1.850
1.850
1.800
1.850
22,067
-0.02(-1.07%)
Aug 26, 2019
1.880
1.880
1.680
1.870
59,428
-0.01(-0.53%)
Aug 23, 2019
1.880
1.986
1.880
1.880
13,600
-0.01(-0.77%)
Aug 22, 2019
1.830
1.990
1.820
1.895
103,460
+0.06(+3.53%)
Aug 21, 2019
1.840
1.850
1.800
1.830
81,828
+0.00(+0.00%)
Aug 20, 2019
2.010
2.014
1.800
1.830
145,182
-0.19(-9.41%)
Aug 19, 2019
2.070
2.080
2.020
2.020
66,999
-0.06(-2.88%)
Aug 16, 2019
2.120
2.120
2.060
2.080
74,000
-0.06(-2.80%)
Aug 15, 2019
2.250
2.258
2.060
2.140
52,028
-0.10(-4.46%)
Aug 14, 2019
2.110
2.260
2.070
2.240
50,275
+0.13(+6.16%)
Aug 13, 2019
2.250
2.250
2.030
2.110
63,766
-0.12(-5.38%)
Aug 12, 2019
2.180
2.280
2.180
2.230
17,563
+0.05(+2.29%)
Aug 09, 2019
2.380
2.393
2.100
2.180
184,400
-0.22(-9.17%)
Aug 08, 2019
2.350
2.490
2.350
2.400
33,085
+0.03(+1.27%)
Aug 07, 2019
2.300
2.410
2.300
2.370
9,564
+0.03(+1.28%)
Aug 06, 2019
2.250
2.440
2.250
2.340
40,417
+0.09(+4.00%)
Aug 05, 2019
2.400
2.412
2.100
2.250
125,981
-0.27(-10.59%)
Aug 02, 2019
2.600
2.610
2.481
2.516
109,200
-0.09(-3.59%)
Aug 01, 2019
2.640
2.640
2.600
2.610
25,090
-0.02(-0.76%)
Jul 31, 2019
2.610
2.630
2.600
2.630
26,137
+0.03(+1.15%)
Jul 30, 2019
2.640
2.680
2.600
2.600
18,484
+0.00(+0.00%)
Jul 29, 2019
2.610
2.650
2.600
2.600
7,296
-0.00(-0.07%)
Jul 26, 2019
2.640
2.655
2.600
2.602
71,900
-0.02(-0.69%)
Jul 25, 2019
2.665
2.668
2.600
2.620
38,323
+0.00(+0.00%)
Jul 24, 2019
2.670
2.680
2.600
2.620
42,948
-0.02(-0.71%)
Jul 23, 2019
2.630
2.699
2.620
2.639
53,887
+0.02(+0.71%)
Jul 22, 2019
2.620
2.780
2.620
2.620
55,387
-0.01(-0.38%)
Jul 19, 2019
2.810
2.810
2.460
2.630
127,900
-0.22(-7.72%)
Jul 18, 2019
2.840
2.900
2.700
2.850
97,459
+0.08(+2.89%)
Jul 17, 2019
2.850
2.900
2.700
2.770
148,186
-0.04(-1.42%)
Jul 16, 2019
2.660
2.910
2.660
2.810
391,158
+0.19(+7.25%)
Jul 15, 2019
2.660
2.676
2.557
2.620
35,029
+0.01(+0.38%)
Jul 12, 2019
2.550
2.630
2.510
2.610
61,300
+0.04(+1.56%)
Jul 11, 2019
2.560
2.680
2.560
2.570
64,985
+0.00(+0.00%)
Jul 10, 2019
2.450
2.645
2.450
2.570
93,641
+0.12(+4.90%)
Jul 09, 2019
2.430
2.526
2.430
2.450
92,101
+0.02(+0.82%)
Jul 08, 2019
2.510
2.560
2.430
2.430
60,081
-0.10(-3.95%)
Jul 05, 2019
2.440
2.590
2.410
2.530
114,300
+0.08(+3.27%)
Jul 03, 2019
2.490
2.490
2.380
2.450
78,300
-0.06(-2.39%)
Jul 02, 2019
2.610
2.640
2.480
2.510
130,272
-0.07(-2.71%)
Jul 01, 2019
2.550
2.670
2.440
2.580
235,444
-0.12(-4.44%)
Jun 28, 2019
2.900
3.240
2.660
2.700
6,597,000
+0.10(+3.85%)
Jun 27, 2019
2.790
2.790
2.520
2.600
135,224
-0.15(-5.45%)
Jun 26, 2019
2.650
2.980
2.650
2.750
439,742
+0.11(+4.17%)
Jun 25, 2019
2.540
2.708
2.540
2.640
93,350
+0.11(+4.35%)
Jun 24, 2019
2.570
2.570
2.300
2.530
77,147
-0.06(-2.32%)
Jun 21, 2019
2.670
2.677
2.430
2.590
143,000
-0.07(-2.63%)
Jun 20, 2019
2.570
2.930
2.560
2.660
636,688
+0.18(+7.26%)
Jun 19, 2019
2.330
2.580
2.260
2.480
447,318
+0.24(+10.71%)
Jun 18, 2019
2.110
2.349
2.110
2.240
169,397
+0.13(+6.16%)
Jun 17, 2019
2.070
2.150
2.030
2.110
22,011
+0.00(+0.00%)
Jun 14, 2019
2.130
2.140
2.050
2.110
36,400
-0.05(-2.31%)
Jun 13, 2019
2.110
2.177
2.100
2.160
55,659
+0.03(+1.41%)
Jun 12, 2019
2.120
2.190
2.080
2.130
76,865
+0.00(+0.00%)
Jun 11, 2019
2.270
2.282
2.010
2.130
154,194
-0.06(-2.74%)
Jun 10, 2019
2.020
2.200
2.009
2.190
115,446
+0.20(+10.05%)
Jun 07, 2019
2.000
2.054
1.940
1.990
30,800
+0.00(+0.00%)
Jun 06, 2019
1.840
2.050
1.840
1.990
206,534
+0.15(+8.15%)
Jun 05, 2019
1.810
1.870
1.810
1.840
19,567
+0.01(+0.55%)
Jun 04, 2019
1.810
1.860
1.810
1.830
47,290
+0.03(+1.67%)
Jun 03, 2019
1.800
1.900
1.800
1.800
47,675
-0.02(-1.37%)
May 31, 2019
1.880
1.910
1.820
1.825
61,500
-0.07(-3.95%)
May 30, 2019
1.960
1.983
1.900
1.900
35,499
-0.06(-3.06%)
May 29, 2019
2.000
2.000
1.920
1.960
48,591
-0.05(-2.49%)
May 28, 2019
1.980
2.070
1.933
2.010
47,795
+0.01(+0.50%)
May 24, 2019
2.000
2.092
1.940
2.000
49,200
-0.02(-0.99%)
May 23, 2019
2.030
2.150
2.000
2.020
67,926
-0.03(-1.46%)
May 22, 2019
2.250
2.260
2.050
2.050
137,227
-0.18(-8.07%)
May 21, 2019
2.140
2.300
2.140
2.230
92,586
+0.09(+4.21%)
May 20, 2019
2.380
2.380
2.100
2.140
185,853
-0.24(-10.08%)
May 17, 2019
2.370
2.399
2.300
2.380
236,500
-0.02(-0.83%)
May 16, 2019
2.380
2.450
2.310
2.400
179,794
+0.02(+0.84%)
May 15, 2019
2.250
2.480
2.230
2.380
338,348
+0.13(+5.78%)
May 14, 2019
2.370
2.510
2.200
2.250
758,399
-0.33(-12.79%)
May 13, 2019
2.300
2.680
2.220
2.580
1,491,383
+0.23(+9.79%)
May 10, 2019
2.000
2.410
1.920
2.350
1,054,500
+0.44(+23.04%)
May 09, 2019
2.010
2.100
1.910
1.910
473,539
-0.28(-12.79%)
May 08, 2019
2.420
2.670
2.150
2.190
3,243,544
-0.07(-3.10%)
May 07, 2019
1.880
2.630
1.800
2.260
3,425,357
+0.42(+22.83%)
May 06, 2019
1.710
1.890
1.610
1.840
338,438
+0.03(+1.66%)
May 03, 2019
1.690
2.100
1.661
1.810
736,100
+0.12(+7.10%)
May 02, 2019
1.740
1.790
1.670
1.690
124,054
-0.07(-3.98%)
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.