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
Alector Inc
(NQ:
ALEC
)
4.420
+0.060 (+1.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Jan 31, 2024
5.650
6.305
5.650
5.960
1,577,937
+0.27(+4.75%)
Jan 30, 2024
6.200
6.200
5.660
5.690
1,325,284
-0.51(-8.23%)
Jan 29, 2024
6.030
6.210
5.800
6.200
487,544
+0.16(+2.65%)
Jan 26, 2024
6.240
6.400
6.010
6.040
353,345
-0.03(-0.49%)
Jan 25, 2024
6.210
6.310
5.930
6.070
482,622
-0.08(-1.30%)
Jan 24, 2024
6.240
6.370
6.070
6.150
481,076
+0.01(+0.16%)
Jan 23, 2024
6.060
6.200
5.930
6.140
760,601
+0.19(+3.19%)
Jan 22, 2024
5.930
6.070
5.780
5.950
766,528
+0.07(+1.19%)
Jan 19, 2024
5.760
5.950
5.490
5.880
885,464
+0.11(+1.91%)
Jan 18, 2024
6.650
6.650
5.720
5.770
1,064,322
-0.80(-12.18%)
Jan 17, 2024
6.500
6.730
6.350
6.570
1,827,778
-1.07(-14.01%)
Jan 16, 2024
7.630
7.780
7.320
7.640
337,979
-0.14(-1.80%)
Jan 12, 2024
7.710
8.035
7.620
7.780
279,540
+0.17(+2.23%)
Jan 11, 2024
7.820
7.930
7.500
7.610
947,560
-0.33(-4.16%)
Jan 10, 2024
8.050
8.160
7.660
7.940
469,042
-0.14(-1.73%)
Jan 09, 2024
8.220
8.900
8.060
8.080
1,035,903
+0.04(+0.50%)
Jan 08, 2024
7.480
8.100
7.200
8.040
438,094
+0.55(+7.34%)
Jan 05, 2024
7.910
7.910
7.460
7.490
374,188
-0.49(-6.14%)
Jan 04, 2024
7.760
8.070
7.680
7.980
276,746
+0.29(+3.77%)
Jan 03, 2024
7.900
8.010
7.620
7.690
385,564
-0.30(-3.75%)
Jan 02, 2024
7.890
8.240
7.750
7.990
704,520
+0.01(+0.13%)
Dec 29, 2023
8.010
8.060
7.810
7.980
372,954
-0.02(-0.25%)
Dec 28, 2023
7.910
8.090
7.820
8.000
459,687
+0.05(+0.63%)
Dec 27, 2023
8.090
8.249
7.770
7.950
377,020
-0.05(-0.62%)
Dec 26, 2023
8.020
8.165
7.920
8.000
377,866
-0.01(-0.12%)
Dec 22, 2023
8.120
8.460
7.940
8.010
425,224
+0.02(+0.25%)
Dec 21, 2023
8.070
8.345
7.890
7.990
412,733
+0.11(+1.40%)
Dec 20, 2023
8.360
8.470
7.840
7.880
824,472
-0.51(-6.08%)
Dec 19, 2023
8.310
8.760
8.275
8.390
899,889
+0.23(+2.82%)
Dec 18, 2023
8.170
8.340
7.880
8.160
817,453
-0.12(-1.45%)
Dec 15, 2023
8.150
8.690
8.000
8.280
1,454,401
+0.28(+3.50%)
Dec 14, 2023
7.880
8.400
7.560
8.000
2,096,689
+1.10(+15.94%)
Dec 13, 2023
6.640
6.990
6.440
6.900
868,450
+0.25(+3.76%)
Dec 12, 2023
6.350
6.730
6.210
6.650
534,586
+0.42(+6.74%)
Dec 11, 2023
6.120
6.340
5.970
6.230
617,661
+0.11(+1.80%)
Dec 08, 2023
5.740
6.390
5.650
6.120
668,308
+0.32(+5.52%)
Dec 07, 2023
5.630
5.949
5.630
5.800
440,304
+0.16(+2.84%)
Dec 06, 2023
5.550
5.810
5.480
5.640
395,879
+0.15(+2.73%)
Dec 05, 2023
5.490
5.720
5.420
5.490
824,941
-0.13(-2.31%)
Dec 04, 2023
5.320
5.680
5.230
5.620
774,337
+0.06(+1.08%)
Dec 01, 2023
5.380
5.630
5.130
5.560
484,727
+0.14(+2.58%)
Nov 30, 2023
5.530
5.640
5.340
5.420
869,209
-0.01(-0.18%)
Nov 29, 2023
5.100
5.630
5.100
5.430
547,252
+0.27(+5.23%)
Nov 28, 2023
4.940
5.210
4.780
5.160
552,077
+0.20(+4.03%)
Nov 27, 2023
4.930
5.080
4.750
4.960
667,269
-0.06(-1.20%)
Nov 24, 2023
4.830
5.080
4.830
5.020
166,732
+0.18(+3.72%)
Nov 22, 2023
4.870
4.960
4.710
4.840
382,436
+0.06(+1.26%)
Nov 21, 2023
4.800
5.000
4.760
4.780
547,837
-0.14(-2.85%)
Nov 20, 2023
4.310
4.970
4.280
4.920
852,580
+0.61(+14.15%)
Nov 17, 2023
3.980
4.325
3.940
4.310
1,424,526
+0.37(+9.39%)
Nov 16, 2023
3.950
4.060
3.660
3.940
757,607
-0.03(-0.76%)
Nov 15, 2023
4.250
4.570
3.950
3.970
911,996
-0.33(-7.67%)
Nov 14, 2023
3.780
4.300
3.780
4.300
875,091
+0.53(+14.06%)
Nov 13, 2023
4.530
4.530
3.685
3.770
1,271,849
-0.73(-16.22%)
Nov 10, 2023
4.900
4.900
4.400
4.500
763,959
-0.34(-7.12%)
Nov 09, 2023
5.390
5.390
4.840
4.845
580,209
-0.49(-9.10%)
Nov 08, 2023
5.550
5.550
4.980
5.330
736,285
-0.42(-7.30%)
Nov 07, 2023
5.470
5.780
5.470
5.750
354,379
+0.28(+5.12%)
Nov 06, 2023
5.890
5.890
5.415
5.470
490,080
-0.41(-6.97%)
Nov 03, 2023
5.660
6.070
5.660
5.880
630,380
+0.32(+5.76%)
Nov 02, 2023
5.550
5.630
5.440
5.560
467,109
+0.10(+1.83%)
Nov 01, 2023
5.210
5.490
5.070
5.460
570,392
+0.26(+5.00%)
Oct 31, 2023
5.130
5.330
5.080
5.200
472,075
+0.04(+0.78%)
Oct 30, 2023
5.140
5.340
5.100
5.160
367,115
+0.03(+0.58%)
Oct 27, 2023
5.320
5.340
4.880
5.130
759,262
-0.15(-2.84%)
Oct 26, 2023
5.160
5.370
5.040
5.280
402,939
+0.16(+3.13%)
Oct 25, 2023
5.230
5.260
5.060
5.120
423,799
-0.16(-3.03%)
Oct 24, 2023
5.210
5.445
5.205
5.280
476,889
+0.13(+2.52%)
Oct 23, 2023
5.260
5.350
5.100
5.150
429,114
-0.14(-2.65%)
Oct 20, 2023
5.230
5.360
5.110
5.290
374,450
+0.09(+1.73%)
Oct 19, 2023
5.640
5.640
5.130
5.200
375,763
-0.49(-8.61%)
Oct 18, 2023
6.100
6.100
5.655
5.690
334,810
-0.35(-5.79%)
Oct 17, 2023
6.060
6.360
5.900
6.040
428,463
-0.05(-0.82%)
Oct 16, 2023
5.970
6.300
5.820
6.090
1,028,450
+0.09(+1.50%)
Oct 13, 2023
5.860
6.020
5.700
6.000
1,141,563
+0.18(+3.09%)
Oct 12, 2023
6.170
6.220
5.722
5.820
603,102
-0.46(-7.32%)
Oct 11, 2023
6.290
6.400
6.120
6.280
307,337
-0.03(-0.48%)
Oct 10, 2023
6.240
6.430
6.188
6.310
361,448
+0.10(+1.61%)
Oct 09, 2023
6.760
6.760
6.190
6.210
408,548
-0.47(-7.04%)
Oct 06, 2023
6.410
6.700
6.350
6.680
416,942
+0.20(+3.09%)
Oct 05, 2023
6.070
6.550
6.010
6.480
551,886
+0.39(+6.40%)
Oct 04, 2023
6.210
6.210
5.940
6.090
530,366
-0.17(-2.72%)
Oct 03, 2023
6.140
6.290
5.940
6.260
475,917
+0.07(+1.13%)
Oct 02, 2023
6.460
6.462
6.090
6.190
535,272
-0.29(-4.48%)
Sep 29, 2023
6.700
6.760
6.370
6.480
545,909
-0.21(-3.14%)
Sep 28, 2023
6.580
6.790
6.309
6.690
577,150
+0.09(+1.36%)
Sep 27, 2023
6.390
6.700
6.355
6.600
616,746
+0.17(+2.56%)
Sep 26, 2023
6.970
7.010
6.320
6.435
766,618
-0.55(-7.81%)
Sep 25, 2023
6.230
7.000
6.430
6.980
2,792,677
+0.10(+1.45%)
Sep 22, 2023
6.340
6.930
6.280
6.880
1,113,908
+0.85(+14.10%)
Sep 21, 2023
6.020
6.110
5.820
6.030
550,727
-0.04(-0.66%)
Sep 20, 2023
6.560
6.570
6.010
6.070
1,079,252
-0.51(-7.75%)
Sep 19, 2023
6.140
6.600
6.050
6.580
1,956,745
+0.45(+7.34%)
Sep 18, 2023
6.540
6.540
6.130
6.130
758,046
-0.43(-6.55%)
Sep 15, 2023
6.390
6.630
6.350
6.560
1,196,204
+0.19(+2.98%)
Sep 14, 2023
6.130
6.450
5.980
6.370
862,694
+0.25(+4.08%)
Sep 13, 2023
6.080
6.310
5.960
6.120
718,587
+0.09(+1.49%)
Sep 12, 2023
5.860
6.150
5.845
6.030
1,153,032
+0.20(+3.43%)
Sep 11, 2023
5.740
5.870
5.530
5.830
1,630,089
+0.13(+2.28%)
Sep 08, 2023
5.620
5.710
5.430
5.700
416,138
+0.09(+1.60%)
Sep 07, 2023
5.190
5.750
5.165
5.610
618,306
+0.36(+6.76%)
Sep 06, 2023
5.180
5.270
5.005
5.255
580,315
+0.06(+1.15%)
Sep 05, 2023
5.530
5.530
4.980
5.195
884,126
-0.38(-6.73%)
Sep 01, 2023
5.510
5.710
5.485
5.570
406,605
+0.12(+2.20%)
Aug 31, 2023
5.670
5.760
5.440
5.450
2,126,011
-0.20(-3.54%)
Aug 30, 2023
5.650
5.820
5.560
5.650
403,951
-0.01(-0.18%)
Aug 29, 2023
5.720
5.749
5.560
5.660
286,769
-0.04(-0.70%)
Aug 28, 2023
5.950
6.210
5.660
5.700
378,498
-0.20(-3.39%)
Aug 25, 2023
5.930
6.030
5.635
5.900
521,070
+0.01(+0.08%)
Aug 24, 2023
6.340
6.350
5.810
5.895
331,419
-0.43(-6.72%)
Aug 23, 2023
6.640
6.905
6.295
6.320
454,408
-0.42(-6.23%)
Aug 22, 2023
7.060
7.070
6.720
6.740
348,385
-0.29(-4.13%)
Aug 21, 2023
7.150
7.220
6.850
7.030
323,516
-0.14(-1.95%)
Aug 18, 2023
6.970
7.255
6.901
7.170
203,814
+0.12(+1.70%)
Aug 17, 2023
7.160
7.280
7.020
7.050
218,876
-0.09(-1.26%)
Aug 16, 2023
7.430
7.520
7.110
7.140
239,950
-0.34(-4.55%)
Aug 15, 2023
7.490
7.600
7.350
7.480
249,676
-0.02(-0.27%)
Aug 14, 2023
7.460
7.530
7.280
7.500
253,650
+0.04(+0.54%)
Aug 11, 2023
7.580
7.750
7.440
7.460
1,592,934
-0.17(-2.23%)
Aug 10, 2023
7.540
7.900
7.540
7.630
561,798
+0.14(+1.87%)
Aug 09, 2023
7.430
7.620
7.300
7.490
702,355
+0.07(+0.94%)
Aug 08, 2023
7.270
7.510
7.100
7.420
568,219
+0.06(+0.82%)
Aug 07, 2023
8.410
8.680
7.310
7.360
1,329,351
-1.41(-16.08%)
Aug 04, 2023
7.270
9.065
6.995
8.770
2,118,848
+2.14(+32.38%)
Aug 03, 2023
6.600
6.730
6.530
6.625
230,038
+0.03(+0.38%)
Aug 02, 2023
6.840
6.840
6.535
6.600
403,146
-0.31(-4.49%)
Aug 01, 2023
6.820
6.970
6.750
6.910
256,692
+0.05(+0.73%)
Jul 31, 2023
6.370
6.890
6.355
6.860
334,139
+0.49(+7.69%)
Jul 28, 2023
6.240
6.410
6.240
6.370
281,577
+0.19(+2.99%)
Jul 27, 2023
6.300
6.470
6.140
6.185
468,744
-0.08(-1.20%)
Jul 26, 2023
6.230
6.480
6.210
6.260
707,196
+0.03(+0.48%)
Jul 25, 2023
6.800
6.850
6.150
6.230
1,853,122
-0.58(-8.52%)
Jul 24, 2023
6.680
6.880
6.590
6.810
257,444
+0.13(+1.95%)
Jul 21, 2023
6.500
6.820
6.440
6.680
455,879
+0.24(+3.73%)
Jul 20, 2023
6.680
6.680
6.415
6.440
368,574
-0.17(-2.57%)
Jul 19, 2023
6.730
6.820
6.600
6.610
477,262
-0.08(-1.20%)
Jul 18, 2023
6.590
7.210
6.590
6.690
491,088
+0.10(+1.52%)
Jul 17, 2023
6.550
6.760
6.440
6.590
344,399
+0.11(+1.70%)
Jul 14, 2023
6.220
6.530
6.130
6.480
388,410
+0.33(+5.37%)
Jul 13, 2023
6.330
6.390
6.135
6.150
361,752
-0.16(-2.54%)
Jul 12, 2023
6.500
6.500
6.270
6.310
239,324
-0.07(-1.10%)
Jul 11, 2023
6.480
6.645
6.330
6.380
324,114
-0.02(-0.31%)
Jul 10, 2023
6.170
6.480
6.135
6.400
483,846
+0.24(+3.90%)
Jul 07, 2023
6.000
6.235
6.000
6.160
391,738
+0.15(+2.50%)
Jul 06, 2023
6.050
6.130
5.910
6.010
410,797
-0.12(-1.96%)
Jul 05, 2023
6.000
6.260
5.980
6.130
564,916
+0.10(+1.66%)
Jul 03, 2023
5.990
6.055
5.889
6.030
232,019
+0.02(+0.33%)
Jun 30, 2023
5.950
6.087
5.900
6.010
553,403
+0.15(+2.56%)
Jun 29, 2023
6.200
6.200
5.815
5.860
437,068
-0.36(-5.79%)
Jun 28, 2023
5.980
6.230
5.860
6.220
600,738
+0.24(+4.01%)
Jun 27, 2023
6.110
6.110
5.650
5.980
690,972
-0.11(-1.89%)
Jun 26, 2023
7.110
7.110
6.090
6.095
600,968
-1.08(-15.11%)
Jun 23, 2023
7.240
7.365
7.140
7.180
647,826
-0.13(-1.78%)
Jun 22, 2023
7.170
7.330
7.035
7.310
474,432
+0.10(+1.39%)
Jun 21, 2023
7.120
7.330
6.990
7.210
470,561
-0.09(-1.23%)
Jun 20, 2023
7.450
7.460
7.140
7.300
444,879
-0.17(-2.28%)
Jun 16, 2023
7.730
7.730
7.420
7.470
2,389,390
-0.15(-1.97%)
Jun 15, 2023
7.720
7.810
7.540
7.620
370,475
-0.09(-1.17%)
Jun 14, 2023
7.690
7.840
7.438
7.710
533,041
+0.02(+0.26%)
Jun 13, 2023
7.490
7.810
7.460
7.690
630,807
+0.18(+2.40%)
Jun 12, 2023
7.300
7.760
7.250
7.510
443,317
+0.23(+3.16%)
Jun 09, 2023
7.360
7.375
7.100
7.280
327,414
-0.07(-0.95%)
Jun 08, 2023
7.560
7.560
7.150
7.350
349,183
-0.27(-3.54%)
Jun 07, 2023
7.430
7.720
7.120
7.620
436,490
+0.20(+2.70%)
Jun 06, 2023
7.070
7.460
7.070
7.420
506,708
+0.23(+3.20%)
Jun 05, 2023
7.040
7.250
6.930
7.190
376,608
+0.07(+0.98%)
Jun 02, 2023
6.830
7.130
6.800
7.120
528,586
+0.29(+4.25%)
Jun 01, 2023
7.410
7.410
6.660
6.830
713,259
-0.61(-8.20%)
May 31, 2023
7.340
7.780
7.310
7.440
523,129
+0.10(+1.36%)
May 30, 2023
7.570
7.680
7.290
7.340
707,586
-0.25(-3.29%)
May 26, 2023
7.340
7.620
7.325
7.590
296,119
+0.22(+2.99%)
May 25, 2023
7.630
7.645
7.340
7.370
404,263
-0.27(-3.53%)
May 24, 2023
7.730
7.730
7.525
7.640
377,383
-0.11(-1.42%)
May 23, 2023
7.590
8.000
7.560
7.750
334,930
+0.08(+1.04%)
May 22, 2023
7.580
7.810
7.550
7.670
263,837
+0.08(+1.05%)
May 19, 2023
7.600
7.750
7.532
7.590
270,167
+0.10(+1.34%)
May 18, 2023
7.590
7.720
7.280
7.490
317,227
-0.13(-1.71%)
May 17, 2023
7.750
7.750
7.358
7.620
325,552
+0.01(+0.13%)
May 16, 2023
7.800
7.800
7.500
7.610
428,846
-0.32(-4.04%)
May 15, 2023
7.360
7.970
7.360
7.930
386,325
+0.58(+7.89%)
May 12, 2023
7.370
7.370
7.120
7.350
294,673
-0.01(-0.14%)
May 11, 2023
7.530
7.530
7.220
7.360
365,111
-0.22(-2.90%)
May 10, 2023
8.040
8.040
7.260
7.580
532,431
-0.33(-4.17%)
May 09, 2023
7.800
7.950
7.620
7.910
700,271
-0.02(-0.25%)
May 08, 2023
7.460
8.010
7.376
7.930
929,984
+0.52(+7.02%)
May 05, 2023
6.940
7.470
6.810
7.410
712,512
+0.70(+10.43%)
May 04, 2023
6.530
6.805
6.430
6.710
414,757
+0.15(+2.29%)
May 03, 2023
6.500
6.660
6.440
6.560
749,489
+0.17(+2.66%)
May 02, 2023
6.630
6.720
6.370
6.390
835,761
-0.29(-4.34%)
May 01, 2023
6.550
6.830
6.540
6.680
445,886
+0.08(+1.21%)
Apr 28, 2023
6.430
6.905
6.325
6.600
396,237
+0.15(+2.33%)
Apr 27, 2023
6.550
6.550
6.230
6.450
432,990
-0.05(-0.77%)
Apr 26, 2023
6.490
6.570
6.430
6.500
311,096
+0.03(+0.46%)
Apr 25, 2023
6.400
6.540
6.330
6.470
431,167
+0.02(+0.31%)
Apr 24, 2023
6.600
6.650
6.320
6.450
345,478
-0.20(-3.01%)
Apr 21, 2023
6.590
6.765
6.540
6.650
356,325
+0.08(+1.22%)
Apr 20, 2023
6.460
6.600
6.360
6.570
576,794
+0.03(+0.46%)
Apr 19, 2023
6.450
6.610
6.450
6.540
323,995
+0.01(+0.23%)
Apr 18, 2023
6.790
6.800
6.450
6.525
350,907
-0.24(-3.62%)
Apr 17, 2023
6.540
6.910
6.525
6.770
598,256
+0.31(+4.80%)
Apr 14, 2023
6.600
6.620
6.220
6.460
685,508
-0.13(-1.97%)
Apr 13, 2023
6.330
6.685
6.300
6.590
811,356
+0.28(+4.44%)
Apr 12, 2023
6.300
6.390
6.150
6.310
1,052,128
+0.06(+0.96%)
Apr 11, 2023
6.240
6.385
6.210
6.250
419,992
+0.02(+0.32%)
Apr 10, 2023
6.260
6.340
6.110
6.230
779,014
-0.01(-0.16%)
Apr 06, 2023
6.075
6.320
6.065
6.240
380,341
+0.09(+1.46%)
Apr 05, 2023
5.990
6.190
5.950
6.150
735,687
+0.13(+2.16%)
Apr 04, 2023
6.240
6.280
5.910
6.020
445,414
-0.20(-3.22%)
Apr 03, 2023
6.220
6.390
6.100
6.220
332,239
+0.03(+0.48%)
Mar 31, 2023
6.110
6.290
6.060
6.190
564,532
+0.11(+1.81%)
Mar 30, 2023
6.340
6.420
6.050
6.080
418,887
-0.23(-3.65%)
Mar 29, 2023
6.260
6.575
6.209
6.310
387,557
+0.08(+1.28%)
Mar 28, 2023
6.290
6.390
6.160
6.230
271,967
-0.08(-1.27%)
Mar 27, 2023
6.150
6.430
6.110
6.310
340,201
+0.13(+2.10%)
Mar 24, 2023
6.000
6.200
5.760
6.180
935,103
+0.24(+4.04%)
Mar 23, 2023
5.920
6.040
5.820
5.940
511,135
+0.09(+1.54%)
Mar 22, 2023
6.110
6.140
5.820
5.850
1,174,313
-0.30(-4.88%)
Mar 21, 2023
6.460
6.460
6.020
6.150
484,703
-0.24(-3.76%)
Mar 20, 2023
6.290
6.600
6.180
6.390
469,979
+0.07(+1.11%)
Mar 17, 2023
6.300
6.440
6.020
6.320
1,939,940
+0.00(+0.00%)
Mar 16, 2023
6.400
6.470
6.130
6.320
400,951
-0.13(-2.02%)
Mar 15, 2023
6.490
6.615
6.370
6.450
480,680
-0.20(-3.01%)
Mar 14, 2023
6.820
7.015
6.560
6.650
688,648
-0.02(-0.30%)
Mar 13, 2023
6.370
6.780
6.340
6.670
554,454
+0.20(+3.09%)
Mar 10, 2023
7.180
7.180
6.180
6.470
788,785
-0.69(-9.64%)
Mar 09, 2023
7.240
7.370
7.060
7.160
736,470
-0.05(-0.69%)
Mar 08, 2023
7.230
7.470
7.060
7.210
366,599
-0.01(-0.14%)
Mar 07, 2023
7.270
7.351
7.160
7.220
507,876
-0.05(-0.69%)
Mar 06, 2023
7.900
7.900
7.050
7.270
700,558
-0.62(-7.86%)
Mar 03, 2023
8.360
8.360
7.750
7.890
490,244
-0.35(-4.25%)
Mar 02, 2023
8.650
8.699
8.150
8.240
534,033
-0.56(-6.36%)
Mar 01, 2023
8.420
8.820
8.330
8.800
400,036
+0.26(+3.04%)
Feb 28, 2023
8.660
8.980
8.490
8.540
453,767
-0.18(-2.06%)
Feb 27, 2023
8.880
9.130
8.640
8.720
503,096
-0.04(-0.46%)
Feb 24, 2023
9.090
9.120
8.675
8.760
351,555
-0.51(-5.50%)
Feb 23, 2023
9.380
9.410
9.020
9.270
244,990
-0.04(-0.43%)
Feb 22, 2023
9.120
9.480
9.110
9.310
574,417
+0.22(+2.42%)
Feb 21, 2023
9.620
9.820
8.960
9.090
594,082
-0.75(-7.62%)
Feb 17, 2023
9.600
9.860
9.400
9.840
371,796
+0.30(+3.14%)
Feb 16, 2023
9.350
9.760
9.320
9.540
439,577
+0.02(+0.21%)
Feb 15, 2023
9.460
9.790
9.320
9.520
464,276
+0.01(+0.11%)
Feb 14, 2023
9.580
9.710
9.300
9.510
255,098
-0.12(-1.25%)
Feb 13, 2023
9.410
9.670
9.190
9.630
250,290
+0.20(+2.12%)
Feb 10, 2023
9.410
9.620
9.310
9.430
551,412
-0.09(-0.95%)
Feb 09, 2023
9.520
9.730
9.360
9.520
686,689
+0.16(+1.71%)
Feb 08, 2023
9.680
9.740
9.270
9.360
519,691
-0.38(-3.90%)
Feb 07, 2023
9.590
9.780
9.265
9.740
505,399
+0.14(+1.46%)
Feb 06, 2023
9.450
9.740
9.330
9.600
330,372
+0.11(+1.16%)
Feb 03, 2023
9.370
9.740
9.280
9.490
628,550
-0.07(-0.73%)
Feb 02, 2023
9.250
9.610
9.080
9.560
717,223
+0.40(+4.37%)
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.