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
Mei Pharma Inc
(NQ:
MEIP
)
3.110
-0.040 (-1.27%)
Streaming Delayed Price
Updated: 4:00 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 30, 2024
3.080
3.080
3.020
3.050
1,965
-0.03(-0.97%)
Apr 29, 2024
3.020
3.170
3.020
3.080
9,142
+0.03(+0.98%)
Apr 26, 2024
3.150
3.150
3.034
3.050
8,066
-0.05(-1.61%)
Apr 25, 2024
3.260
3.260
3.100
3.100
16,736
-0.16(-4.91%)
Apr 24, 2024
3.380
3.450
3.220
3.260
7,394
-0.07(-2.17%)
Apr 23, 2024
3.330
3.332
3.240
3.332
5,011
-0.04(-1.12%)
Apr 22, 2024
3.220
3.370
3.220
3.370
6,544
+0.12(+3.69%)
Apr 19, 2024
3.280
3.300
3.220
3.250
26,402
+0.00(+0.00%)
Apr 18, 2024
3.310
3.380
3.250
3.250
12,047
-0.06(-1.81%)
Apr 17, 2024
3.250
3.440
3.200
3.310
9,086
+0.11(+3.44%)
Apr 16, 2024
3.270
3.443
3.200
3.200
16,466
-0.05(-1.54%)
Apr 15, 2024
3.340
3.360
3.230
3.250
13,289
-0.02(-0.61%)
Apr 12, 2024
3.790
3.790
3.210
3.270
22,242
-0.36(-9.92%)
Apr 11, 2024
3.770
3.834
3.610
3.630
35,872
-0.13(-3.46%)
Apr 10, 2024
3.820
3.840
3.750
3.760
15,789
-0.06(-1.57%)
Apr 09, 2024
3.800
3.880
3.795
3.820
10,894
-0.01(-0.26%)
Apr 08, 2024
3.780
3.875
3.712
3.830
16,398
+0.08(+2.13%)
Apr 05, 2024
3.870
3.870
3.750
3.750
10,469
-0.20(-5.06%)
Apr 04, 2024
4.010
4.060
3.800
3.950
15,599
-0.10(-2.47%)
Apr 03, 2024
4.020
4.065
3.850
4.050
25,338
+0.05(+1.25%)
Apr 02, 2024
3.850
4.110
3.839
4.000
31,958
+0.12(+2.98%)
Apr 01, 2024
4.000
4.000
3.850
3.884
52,886
-0.12(-2.90%)
Mar 28, 2024
3.920
4.147
3.811
4.000
13,334
+0.08(+2.04%)
Mar 27, 2024
3.890
3.950
3.800
3.920
10,413
+0.06(+1.55%)
Mar 26, 2024
3.830
3.903
3.550
3.860
25,476
-0.01(-0.31%)
Mar 25, 2024
3.810
3.956
3.810
3.872
17,822
+0.04(+1.10%)
Mar 22, 2024
3.550
3.830
3.550
3.830
28,028
+0.20(+5.51%)
Mar 21, 2024
3.630
3.800
3.630
3.630
19,185
+0.05(+1.40%)
Mar 20, 2024
3.740
3.840
3.560
3.580
8,399
-0.14(-3.76%)
Mar 19, 2024
3.680
3.910
3.680
3.720
8,531
+0.00(+0.00%)
Mar 18, 2024
3.800
4.085
3.631
3.720
18,934
-0.11(-2.87%)
Mar 15, 2024
3.960
3.960
3.580
3.830
25,512
-0.09(-2.30%)
Mar 14, 2024
4.110
4.160
3.850
3.920
16,359
-0.16(-3.92%)
Mar 13, 2024
4.150
4.230
4.080
4.080
14,743
-0.07(-1.69%)
Mar 12, 2024
4.060
4.180
4.028
4.150
44,149
+0.15(+3.75%)
Mar 11, 2024
3.840
4.240
3.840
4.000
82,017
+0.20(+5.26%)
Mar 08, 2024
3.550
3.882
3.460
3.800
41,743
+0.26(+7.34%)
Mar 07, 2024
3.700
3.800
3.510
3.540
39,671
-0.15(-4.07%)
Mar 06, 2024
4.010
4.020
3.650
3.690
64,236
-0.29(-7.29%)
Mar 05, 2024
4.240
4.249
3.980
3.980
35,659
-0.26(-6.13%)
Mar 04, 2024
4.220
4.280
4.210
4.240
13,981
-0.01(-0.24%)
Mar 01, 2024
4.210
4.330
4.151
4.250
16,921
+0.10(+2.41%)
Feb 29, 2024
4.130
4.320
4.130
4.150
16,640
-0.05(-1.19%)
Feb 28, 2024
4.180
4.300
4.130
4.200
10,649
+0.02(+0.48%)
Feb 27, 2024
4.310
4.380
4.180
4.180
20,234
-0.08(-1.88%)
Feb 26, 2024
4.350
4.420
4.250
4.260
17,436
-0.05(-1.16%)
Feb 23, 2024
4.280
4.350
4.200
4.310
9,613
+0.10(+2.38%)
Feb 22, 2024
4.560
4.560
4.210
4.210
8,256
-0.33(-7.27%)
Feb 21, 2024
4.480
4.670
4.350
4.540
12,586
+0.06(+1.34%)
Feb 20, 2024
4.230
4.480
4.130
4.480
33,368
+0.09(+2.05%)
Feb 16, 2024
4.320
4.680
4.195
4.390
47,750
-0.18(-3.94%)
Feb 15, 2024
4.820
4.820
4.540
4.570
30,004
-0.14(-2.97%)
Feb 14, 2024
4.650
4.710
4.540
4.710
22,017
+0.08(+1.73%)
Feb 13, 2024
4.820
4.900
4.630
4.630
22,419
-0.26(-5.32%)
Feb 12, 2024
4.860
4.970
4.830
4.890
12,043
+0.11(+2.30%)
Feb 09, 2024
4.600
4.820
4.540
4.780
15,051
+0.18(+3.91%)
Feb 08, 2024
4.490
4.650
4.490
4.600
11,009
+0.09(+2.00%)
Feb 07, 2024
4.690
4.790
4.510
4.510
11,858
-0.14(-3.01%)
Feb 06, 2024
4.390
4.650
4.390
4.650
17,594
+0.26(+5.92%)
Feb 05, 2024
4.540
4.540
4.290
4.390
32,593
-0.15(-3.30%)
Feb 02, 2024
4.600
4.666
4.410
4.540
8,702
+0.02(+0.44%)
Feb 01, 2024
4.500
4.530
4.430
4.520
19,795
+0.02(+0.44%)
Jan 31, 2024
4.640
4.740
4.500
4.500
15,166
-0.12(-2.60%)
Jan 30, 2024
4.570
4.790
4.570
4.620
11,355
+0.08(+1.76%)
Jan 29, 2024
4.550
4.710
4.475
4.540
30,404
-0.01(-0.22%)
Jan 26, 2024
4.600
4.690
4.550
4.550
13,395
-0.08(-1.73%)
Jan 25, 2024
4.650
4.700
4.610
4.630
9,976
+0.02(+0.43%)
Jan 24, 2024
4.740
4.858
4.600
4.610
27,025
-0.05(-1.07%)
Jan 23, 2024
4.610
4.740
4.610
4.660
11,733
+0.06(+1.30%)
Jan 22, 2024
4.840
4.890
4.550
4.600
46,178
-0.13(-2.75%)
Jan 19, 2024
4.830
4.970
4.730
4.730
15,455
-0.20(-4.06%)
Jan 18, 2024
5.050
5.060
4.900
4.930
29,790
-0.01(-0.20%)
Jan 17, 2024
5.180
5.449
4.910
4.940
39,129
-0.19(-3.70%)
Jan 16, 2024
5.780
5.880
4.970
5.130
78,578
-0.67(-11.55%)
Jan 12, 2024
5.860
6.050
5.800
5.800
16,581
-0.17(-2.85%)
Jan 11, 2024
5.980
6.050
5.940
5.970
11,878
-0.01(-0.17%)
Jan 10, 2024
5.960
6.130
5.877
5.980
27,227
+0.20(+3.46%)
Jan 09, 2024
5.750
5.860
5.700
5.780
23,770
+0.03(+0.52%)
Jan 08, 2024
5.890
5.980
5.750
5.750
15,278
-0.16(-2.71%)
Jan 05, 2024
6.000
6.260
5.850
5.910
57,205
+0.03(+0.51%)
Jan 04, 2024
5.900
6.007
5.805
5.880
19,746
+0.00(+0.00%)
Jan 03, 2024
5.940
5.975
5.810
5.880
15,341
-0.13(-2.16%)
Jan 02, 2024
5.780
6.020
5.780
6.010
22,488
+0.21(+3.62%)
Dec 29, 2023
6.000
6.000
5.630
5.800
38,037
-0.16(-2.68%)
Dec 28, 2023
5.990
6.150
5.960
5.960
24,103
-0.05(-0.83%)
Dec 27, 2023
6.150
6.180
5.910
6.010
38,804
-0.14(-2.28%)
Dec 26, 2023
6.300
6.388
6.103
6.150
24,221
-0.09(-1.44%)
Dec 22, 2023
6.260
6.387
5.880
6.240
45,201
+0.10(+1.63%)
Dec 21, 2023
6.290
6.290
6.108
6.140
41,469
-0.03(-0.41%)
Dec 20, 2023
6.250
6.520
6.160
6.165
50,339
-0.17(-2.61%)
Dec 19, 2023
6.170
6.350
6.170
6.330
14,228
+0.14(+2.26%)
Dec 18, 2023
6.420
6.420
6.170
6.190
31,562
-0.14(-2.21%)
Dec 15, 2023
6.500
6.630
6.240
6.330
40,617
-0.23(-3.51%)
Dec 14, 2023
6.540
6.690
6.520
6.560
30,570
-0.05(-0.76%)
Dec 13, 2023
6.630
6.692
6.512
6.610
26,747
+0.05(+0.76%)
Dec 12, 2023
6.560
6.760
6.560
6.560
41,617
-0.06(-0.91%)
Dec 11, 2023
6.900
6.900
6.500
6.620
54,109
-0.10(-1.49%)
Dec 08, 2023
6.820
6.880
6.560
6.720
35,000
-0.01(-0.15%)
Dec 07, 2023
6.630
6.910
6.630
6.730
69,162
+0.13(+1.97%)
Dec 06, 2023
6.500
6.830
6.460
6.600
78,496
+0.08(+1.23%)
Dec 05, 2023
6.400
6.590
6.210
6.520
62,955
+0.15(+2.35%)
Dec 04, 2023
6.030
6.480
6.030
6.370
77,276
+0.17(+2.74%)
Dec 01, 2023
6.030
6.340
6.020
6.200
50,978
+0.06(+0.98%)
Nov 30, 2023
6.090
6.150
6.021
6.140
44,963
+0.02(+0.33%)
Nov 29, 2023
6.300
6.330
6.080
6.120
39,100
-0.02(-0.33%)
Nov 28, 2023
6.500
6.530
5.980
6.140
89,457
-0.47(-7.11%)
Nov 27, 2023
6.330
6.700
6.330
6.610
115,174
+0.41(+6.61%)
Nov 24, 2023
6.000
6.426
6.000
6.200
70,077
+0.02(+0.32%)
Nov 22, 2023
6.060
6.190
5.920
6.180
73,722
+0.20(+3.34%)
Nov 21, 2023
5.700
5.980
5.665
5.980
47,986
+0.32(+5.65%)
Nov 20, 2023
6.120
6.120
5.480
5.660
119,485
-0.36(-5.98%)
Nov 17, 2023
6.210
6.240
5.905
6.020
95,395
-0.12(-1.95%)
Nov 16, 2023
6.500
6.500
5.910
6.140
172,921
+0.05(+0.82%)
Nov 15, 2023
5.748
6.116
5.748
6.090
327,970
+0.44(+7.84%)
Nov 14, 2023
5.655
5.752
5.476
5.647
119,025
-0.06(-1.09%)
Nov 13, 2023
5.748
5.748
5.535
5.709
60,514
+0.17(+3.09%)
Nov 10, 2023
5.810
5.810
5.476
5.538
52,750
+0.05(+0.99%)
Nov 09, 2023
5.632
5.756
5.445
5.484
42,536
-0.12(-2.22%)
Nov 08, 2023
5.748
5.865
5.484
5.608
40,832
-0.19(-3.22%)
Nov 07, 2023
5.709
5.896
5.663
5.795
221,649
+0.36(+6.57%)
Nov 06, 2023
5.515
5.515
5.326
5.438
21,438
-0.09(-1.69%)
Nov 03, 2023
5.399
5.570
5.331
5.531
49,646
+0.17(+3.19%)
Nov 02, 2023
5.414
5.460
5.204
5.360
71,543
-0.09(-1.71%)
Nov 01, 2023
5.344
5.453
5.259
5.453
76,708
+0.16(+2.93%)
Oct 31, 2023
5.312
5.414
5.286
5.298
25,326
+0.00(+0.00%)
Oct 30, 2023
5.368
5.368
5.267
5.298
12,007
-0.08(-1.45%)
Oct 27, 2023
5.282
5.445
5.282
5.375
6,595
-0.10(-1.84%)
Oct 26, 2023
5.476
5.500
5.391
5.476
18,022
-0.02(-0.28%)
Oct 25, 2023
5.414
5.527
5.406
5.492
27,607
-0.03(-0.56%)
Oct 24, 2023
5.570
5.764
5.352
5.523
32,931
+0.01(+0.14%)
Oct 23, 2023
5.430
5.538
5.322
5.515
16,415
+0.07(+1.28%)
Oct 20, 2023
5.344
5.476
5.302
5.445
137,941
+0.08(+1.45%)
Oct 19, 2023
5.236
5.368
5.236
5.368
11,254
+0.09(+1.62%)
Oct 18, 2023
5.222
5.368
5.222
5.282
7,500
-0.02(-0.29%)
Oct 17, 2023
5.259
5.348
5.212
5.298
40,142
-0.02(-0.29%)
Oct 16, 2023
5.189
5.313
5.189
5.313
31,110
+0.11(+2.09%)
Oct 13, 2023
5.352
5.352
5.204
5.204
20,880
-0.07(-1.33%)
Oct 12, 2023
5.166
5.414
5.166
5.274
18,155
+0.11(+2.11%)
Oct 11, 2023
5.321
5.329
5.150
5.166
33,663
-0.11(-2.06%)
Oct 10, 2023
5.267
5.360
5.247
5.274
34,685
-0.05(-0.88%)
Oct 09, 2023
5.251
5.391
5.204
5.321
23,489
-0.01(-0.15%)
Oct 06, 2023
5.267
5.430
5.197
5.329
50,325
+0.04(+0.73%)
Oct 05, 2023
5.337
5.507
5.142
5.290
43,198
+0.05(+1.04%)
Oct 04, 2023
5.158
5.352
5.158
5.236
109,543
-0.12(-2.18%)
Oct 03, 2023
5.321
5.430
5.259
5.352
58,713
-0.07(-1.29%)
Oct 02, 2023
5.399
5.515
5.321
5.422
42,905
-0.02(-0.43%)
Sep 29, 2023
5.577
5.577
5.360
5.445
44,317
-0.15(-2.64%)
Sep 28, 2023
5.484
5.639
5.484
5.593
42,700
+0.00(+0.00%)
Sep 27, 2023
5.492
5.772
5.438
5.593
98,652
-0.11(-1.91%)
Sep 26, 2023
5.709
5.810
5.647
5.702
30,081
-0.06(-1.08%)
Sep 25, 2023
6.028
5.826
5.694
5.764
112,803
-0.10(-1.72%)
Sep 22, 2023
5.026
5.981
4.964
5.865
267,605
+0.72(+14.05%)
Sep 21, 2023
4.567
5.197
4.567
5.142
119,017
+0.29(+5.92%)
Sep 20, 2023
4.195
4.886
4.101
4.855
377,197
+0.71(+17.04%)
Sep 19, 2023
4.016
4.148
3.845
4.148
60,214
+0.08(+1.91%)
Sep 18, 2023
4.024
4.125
3.946
4.070
20,407
+0.05(+1.16%)
Sep 15, 2023
3.962
4.070
3.892
4.024
44,230
-0.05(-1.33%)
Sep 14, 2023
3.876
4.202
3.861
4.078
49,059
+0.16(+4.17%)
Sep 13, 2023
3.931
4.070
3.899
3.915
32,158
-0.02(-0.59%)
Sep 12, 2023
4.000
4.039
3.938
3.938
9,455
+0.01(+0.20%)
Sep 11, 2023
4.218
4.311
3.931
3.931
63,488
-0.29(-6.95%)
Sep 08, 2023
4.253
4.399
4.224
4.224
7,776
+0.02(+0.52%)
Sep 07, 2023
4.078
4.202
4.078
4.202
15,772
+0.05(+1.31%)
Sep 06, 2023
4.319
4.350
4.125
4.148
21,658
-0.27(-6.15%)
Sep 05, 2023
4.179
4.420
4.117
4.420
14,901
+0.21(+4.98%)
Sep 01, 2023
4.257
4.311
4.094
4.210
30,873
+0.08(+1.88%)
Aug 31, 2023
4.412
4.428
3.884
4.133
178,337
-0.28(-6.34%)
Aug 30, 2023
4.505
4.637
4.257
4.412
53,203
-0.09(-1.90%)
Aug 29, 2023
4.723
4.738
4.412
4.498
59,993
-0.16(-3.50%)
Aug 28, 2023
4.933
4.952
4.618
4.661
76,332
-0.27(-5.51%)
Aug 25, 2023
5.057
5.057
4.906
4.933
12,310
-0.09(-1.85%)
Aug 24, 2023
4.855
5.057
4.855
5.026
16,884
+0.00(+0.00%)
Aug 23, 2023
4.995
5.061
4.925
5.026
15,179
+0.02(+0.31%)
Aug 22, 2023
4.979
5.123
4.979
5.010
25,825
-0.04(-0.77%)
Aug 21, 2023
4.917
5.072
4.863
5.049
23,083
+0.13(+2.69%)
Aug 18, 2023
4.793
5.057
4.712
4.917
54,229
+0.09(+1.93%)
Aug 17, 2023
5.251
5.251
4.817
4.824
62,574
-0.51(-9.61%)
Aug 16, 2023
5.756
5.756
5.166
5.337
47,207
-0.10(-1.86%)
Aug 15, 2023
5.430
5.675
5.422
5.438
23,680
-0.07(-1.27%)
Aug 14, 2023
5.538
5.554
5.399
5.507
19,359
+0.10(+1.87%)
Aug 11, 2023
5.438
5.461
5.290
5.406
8,716
-0.02(-0.29%)
Aug 10, 2023
5.274
5.430
5.274
5.422
9,021
+0.06(+1.16%)
Aug 09, 2023
5.344
5.360
5.251
5.360
19,728
+0.06(+1.17%)
Aug 08, 2023
5.212
5.391
5.204
5.298
16,863
+0.05(+0.89%)
Aug 07, 2023
5.282
5.500
5.173
5.251
34,152
-0.07(-1.31%)
Aug 04, 2023
5.577
5.577
5.290
5.321
75,656
-0.25(-4.46%)
Aug 03, 2023
5.554
5.663
5.507
5.570
17,846
+0.02(+0.28%)
Aug 02, 2023
5.601
5.656
5.554
5.554
29,063
-0.23(-3.90%)
Aug 01, 2023
5.461
5.857
5.461
5.779
39,888
+0.29(+5.23%)
Jul 31, 2023
5.888
5.888
5.329
5.492
94,794
-0.32(-5.48%)
Jul 28, 2023
5.639
5.810
5.639
5.810
7,966
+0.12(+2.19%)
Jul 27, 2023
5.841
5.941
5.655
5.686
32,073
-0.20(-3.43%)
Jul 26, 2023
5.686
5.888
5.686
5.888
100,529
+0.27(+4.84%)
Jul 25, 2023
5.647
5.772
5.577
5.616
34,922
-0.13(-2.23%)
Jul 24, 2023
5.911
5.911
5.282
5.744
224,796
-0.16(-2.70%)
Jul 21, 2023
5.826
6.012
5.826
5.904
30,720
-0.04(-0.65%)
Jul 20, 2023
5.725
5.981
5.725
5.942
40,361
+0.20(+3.52%)
Jul 19, 2023
5.865
5.920
5.671
5.740
86,224
-0.04(-0.67%)
Jul 18, 2023
5.787
5.904
5.717
5.779
44,407
-0.16(-2.62%)
Jul 17, 2023
5.826
5.973
5.764
5.935
92,975
+0.16(+2.69%)
Jul 14, 2023
5.344
5.826
5.344
5.779
162,017
+0.54(+10.22%)
Jul 13, 2023
5.166
5.352
5.100
5.243
77,729
+0.06(+1.20%)
Jul 12, 2023
5.119
5.189
4.979
5.181
62,499
+0.09(+1.83%)
Jul 11, 2023
5.080
5.158
5.059
5.088
17,582
-0.03(-0.61%)
Jul 10, 2023
4.995
5.239
4.995
5.119
34,287
+0.12(+2.33%)
Jul 07, 2023
4.979
5.003
4.964
5.003
8,434
-0.01(-0.16%)
Jul 06, 2023
5.088
5.088
4.933
5.010
22,430
-0.05(-0.92%)
Jul 05, 2023
5.158
5.158
5.049
5.057
35,348
-0.10(-1.96%)
Jul 03, 2023
5.096
5.218
5.096
5.158
3,868
+0.05(+0.91%)
Jun 30, 2023
5.173
5.236
5.088
5.111
33,789
-0.02(-0.30%)
Jun 29, 2023
5.166
5.243
5.103
5.127
16,398
-0.01(-0.15%)
Jun 28, 2023
5.065
5.189
5.049
5.135
31,838
+0.09(+1.69%)
Jun 27, 2023
4.917
5.212
4.754
5.049
102,177
+0.13(+2.69%)
Jun 26, 2023
5.127
5.127
4.902
4.917
41,774
-0.22(-4.24%)
Jun 23, 2023
5.072
5.154
4.832
5.135
81,299
-0.01(-0.15%)
Jun 22, 2023
5.430
5.461
5.057
5.142
124,022
-0.30(-5.43%)
Jun 21, 2023
5.577
5.678
5.391
5.438
69,168
-0.13(-2.37%)
Jun 20, 2023
5.671
5.680
5.566
5.570
27,866
-0.11(-1.92%)
Jun 16, 2023
5.632
5.756
5.577
5.678
26,758
-0.03(-0.54%)
Jun 15, 2023
5.671
5.709
5.531
5.709
41,231
+0.08(+1.38%)
Jun 14, 2023
5.608
5.764
5.608
5.632
7,093
+0.03(+0.55%)
Jun 13, 2023
5.678
5.740
5.601
5.601
36,269
-0.11(-1.90%)
Jun 12, 2023
5.671
5.737
5.589
5.709
60,423
+0.02(+0.41%)
Jun 09, 2023
5.671
5.748
5.663
5.686
43,737
+0.01(+0.14%)
Jun 08, 2023
5.702
5.772
5.671
5.678
28,621
-0.05(-0.81%)
Jun 07, 2023
5.733
5.787
5.722
5.725
66,515
-0.05(-0.94%)
Jun 06, 2023
5.772
5.818
5.702
5.779
37,754
+0.02(+0.27%)
Jun 05, 2023
5.709
5.857
5.709
5.764
35,380
-0.06(-1.07%)
Jun 02, 2023
5.865
5.865
5.655
5.826
27,935
-0.04(-0.66%)
Jun 01, 2023
6.012
6.012
5.764
5.865
178,813
-0.12(-1.95%)
May 31, 2023
5.950
6.020
5.919
5.981
265,375
+0.39(+6.94%)
May 30, 2023
5.717
5.733
5.554
5.593
47,651
-0.11(-1.91%)
May 26, 2023
5.500
5.713
5.453
5.702
31,874
+0.20(+3.67%)
May 25, 2023
5.492
5.625
5.360
5.500
48,483
-0.08(-1.39%)
May 24, 2023
5.740
5.740
5.484
5.577
29,681
-0.16(-2.84%)
May 23, 2023
5.709
6.191
5.609
5.740
571,900
+0.04(+0.68%)
May 22, 2023
5.919
6.082
5.647
5.702
58,682
-0.21(-3.55%)
May 19, 2023
5.733
6.051
5.733
5.911
70,086
+0.10(+1.74%)
May 18, 2023
5.880
5.935
5.422
5.810
92,447
-0.09(-1.45%)
May 17, 2023
5.702
6.020
5.531
5.896
101,430
+0.09(+1.61%)
May 16, 2023
5.484
5.826
5.383
5.803
142,306
+0.28(+5.06%)
May 15, 2023
5.430
5.554
5.360
5.523
64,817
+0.09(+1.57%)
May 12, 2023
5.406
5.484
5.252
5.438
92,267
+0.03(+0.57%)
May 11, 2023
5.430
5.578
5.354
5.406
40,204
-0.02(-0.43%)
May 10, 2023
5.632
5.679
5.142
5.430
123,723
-0.16(-2.78%)
May 09, 2023
5.406
5.772
5.383
5.585
132,008
+0.16(+2.86%)
May 08, 2023
5.088
5.453
5.010
5.430
187,408
+0.42(+8.37%)
May 05, 2023
4.886
5.010
4.886
5.010
76,834
+0.06(+1.18%)
May 04, 2023
4.925
4.987
4.824
4.952
123,300
-0.02(-0.39%)
May 03, 2023
4.591
5.111
4.583
4.971
256,644
+0.31(+6.67%)
May 02, 2023
3.962
4.715
3.962
4.661
262,957
+0.75(+19.28%)
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.