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
Summit Therapeu ADR
(NQ:
SMMT
)
8.250
+0.710 (+9.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 29, 2021
7.080
7.140
6.570
6.960
193,400
+0.09(+1.31%)
Jan 28, 2021
7.490
7.490
6.578
6.870
194,541
-0.47(-6.40%)
Jan 27, 2021
6.720
7.660
6.670
7.340
385,758
+0.37(+5.31%)
Jan 26, 2021
6.200
7.170
6.150
6.970
396,908
+0.95(+15.78%)
Jan 25, 2021
5.520
6.070
5.400
6.020
214,179
+0.43(+7.69%)
Jan 22, 2021
5.350
5.759
5.290
5.590
298,100
+0.24(+4.49%)
Jan 21, 2021
5.290
5.385
5.136
5.350
150,116
+0.04(+0.75%)
Jan 20, 2021
5.200
5.400
5.156
5.310
207,663
+0.09(+1.72%)
Jan 19, 2021
5.310
5.400
5.050
5.220
207,570
-0.08(-1.51%)
Jan 15, 2021
5.300
5.390
5.130
5.300
103,100
+0.01(+0.19%)
Jan 14, 2021
5.330
5.350
5.170
5.290
115,736
+0.01(+0.19%)
Jan 13, 2021
5.460
5.572
5.250
5.280
259,995
-0.25(-4.52%)
Jan 12, 2021
5.350
5.600
5.250
5.530
240,892
+0.16(+2.98%)
Jan 11, 2021
5.190
5.390
5.110
5.370
120,030
+0.18(+3.47%)
Jan 08, 2021
5.250
5.251
5.050
5.190
207,300
-0.09(-1.70%)
Jan 07, 2021
5.430
5.430
5.030
5.280
188,019
-0.11(-2.04%)
Jan 06, 2021
5.230
5.500
5.160
5.390
146,462
+0.14(+2.67%)
Jan 05, 2021
5.150
5.311
5.071
5.250
88,331
+0.08(+1.55%)
Jan 04, 2021
4.750
5.280
4.700
5.170
218,851
+0.47(+10.00%)
Dec 31, 2020
4.700
4.700
4.700
82,065
-0.32(-6.37%)
Dec 30, 2020
5.050
5.100
4.970
5.020
82,065
-0.11(-2.14%)
Dec 29, 2020
5.200
5.580
4.890
5.130
283,576
-0.08(-1.54%)
Dec 28, 2020
5.810
5.810
5.160
5.210
184,835
-0.49(-8.60%)
Dec 24, 2020
5.960
6.020
5.640
5.700
61,300
-0.23(-3.88%)
Dec 23, 2020
5.990
6.140
5.930
5.930
88,700
-0.07(-1.17%)
Dec 22, 2020
5.960
6.100
5.920
6.000
500,158
+0.06(+1.01%)
Dec 21, 2020
5.630
5.980
5.600
5.940
353,999
+0.38(+6.83%)
Dec 18, 2020
5.520
5.800
5.520
5.560
1,211,500
+0.05(+0.91%)
Dec 17, 2020
5.580
5.940
5.410
5.510
299,005
-0.04(-0.72%)
Dec 16, 2020
5.730
5.730
5.380
5.550
285,253
-0.11(-1.94%)
Dec 15, 2020
5.310
5.660
5.220
5.660
424,147
+0.38(+7.20%)
Dec 14, 2020
4.950
5.290
4.820
5.280
201,249
+0.40(+8.20%)
Dec 11, 2020
4.880
4.935
4.745
4.880
88,200
+0.04(+0.83%)
Dec 10, 2020
4.900
5.110
4.771
4.840
84,067
-0.06(-1.22%)
Dec 09, 2020
5.040
5.090
4.750
4.900
113,496
-0.08(-1.61%)
Dec 08, 2020
4.960
5.020
4.771
4.980
114,768
-0.01(-0.20%)
Dec 07, 2020
5.070
5.440
4.730
4.990
361,686
-0.03(-0.60%)
Dec 04, 2020
4.900
5.040
4.846
5.020
193,100
+0.15(+3.08%)
Dec 03, 2020
4.740
4.890
4.620
4.870
106,013
+0.16(+3.40%)
Dec 02, 2020
4.810
4.810
4.555
4.710
120,053
-0.08(-1.67%)
Dec 01, 2020
4.570
4.810
4.530
4.790
124,793
+0.29(+6.44%)
Nov 30, 2020
4.380
4.550
4.380
4.500
115,881
+0.16(+3.69%)
Nov 27, 2020
4.330
4.660
4.260
4.340
107,200
+0.06(+1.40%)
Nov 25, 2020
4.200
4.440
4.180
4.280
64,500
+0.07(+1.66%)
Nov 24, 2020
4.380
4.422
4.100
4.210
130,544
-0.19(-4.32%)
Nov 23, 2020
4.510
4.560
4.270
4.400
109,003
+0.00(+0.00%)
Nov 20, 2020
4.530
4.750
4.355
4.400
82,100
-0.13(-2.87%)
Nov 19, 2020
4.400
4.560
4.210
4.530
170,248
+0.01(+0.22%)
Nov 18, 2020
4.320
4.540
4.250
4.520
142,708
-0.06(-1.31%)
Nov 17, 2020
4.260
4.740
4.250
4.580
371,204
-0.33(-6.72%)
Nov 16, 2020
5.050
5.500
4.250
4.910
1,019,493
+0.06(+1.24%)
Nov 13, 2020
4.070
5.068
4.070
4.850
1,218,700
+0.74(+18.00%)
Nov 12, 2020
3.750
4.230
3.700
4.110
474,528
+0.40(+10.78%)
Nov 11, 2020
3.760
3.930
3.430
3.710
496,648
+0.33(+9.76%)
Nov 10, 2020
3.300
3.380
3.260
3.380
96,417
+0.09(+2.74%)
Nov 09, 2020
3.350
3.350
3.220
3.290
30,401
+0.04(+1.23%)
Nov 06, 2020
3.320
3.360
3.250
3.250
34,200
-0.03(-0.91%)
Nov 05, 2020
3.310
3.360
3.250
3.280
44,244
-0.04(-1.20%)
Nov 04, 2020
3.360
3.440
3.270
3.320
36,265
-0.03(-0.90%)
Nov 03, 2020
3.320
3.400
3.303
3.350
26,745
+0.00(+0.00%)
Nov 02, 2020
3.300
3.370
3.249
3.350
35,664
+0.08(+2.45%)
Oct 30, 2020
3.320
3.429
3.250
3.270
51,600
-0.05(-1.51%)
Oct 29, 2020
3.370
3.370
3.270
3.320
29,548
+0.00(+0.00%)
Oct 28, 2020
3.260
3.330
3.223
3.320
14,343
-0.01(-0.30%)
Oct 27, 2020
3.390
3.490
3.260
3.330
49,219
-0.06(-1.77%)
Oct 26, 2020
3.300
3.500
3.250
3.390
49,171
+0.12(+3.67%)
Oct 23, 2020
3.270
3.320
3.250
3.270
23,000
-0.03(-0.91%)
Oct 22, 2020
3.310
3.400
3.280
3.300
26,410
-0.02(-0.58%)
Oct 21, 2020
3.350
3.420
3.220
3.319
48,878
+0.06(+1.82%)
Oct 20, 2020
3.470
3.587
3.250
3.260
59,265
-0.21(-6.05%)
Oct 19, 2020
3.560
3.610
3.410
3.470
60,582
-0.03(-0.86%)
Oct 16, 2020
3.450
3.625
3.350
3.500
73,400
+0.02(+0.57%)
Oct 15, 2020
3.410
3.500
3.400
3.480
22,857
-0.03(-0.85%)
Oct 14, 2020
3.600
3.610
3.450
3.510
50,433
-0.13(-3.57%)
Oct 13, 2020
3.750
3.750
3.520
3.640
72,468
-0.05(-1.36%)
Oct 12, 2020
3.670
3.735
3.570
3.690
32,598
+0.09(+2.50%)
Oct 09, 2020
3.600
3.650
3.500
3.600
108,100
+0.08(+2.13%)
Oct 08, 2020
3.610
3.700
3.520
3.525
80,361
-0.00(-0.14%)
Oct 07, 2020
3.480
3.760
3.431
3.530
131,886
+0.05(+1.44%)
Oct 06, 2020
3.500
3.520
3.350
3.480
90,340
+0.08(+2.35%)
Oct 05, 2020
3.490
3.650
3.210
3.400
194,381
+0.11(+3.34%)
Oct 02, 2020
3.300
3.375
3.150
3.290
22,700
-0.06(-1.94%)
Oct 01, 2020
3.500
3.500
3.244
3.355
39,058
-0.08(-2.47%)
Sep 30, 2020
3.270
3.500
3.250
3.440
32,494
-0.06(-1.57%)
Sep 29, 2020
3.500
3.570
3.250
3.495
91,480
+0.02(+0.72%)
Sep 28, 2020
3.420
3.480
3.300
3.470
22,760
+0.05(+1.46%)
Sep 25, 2020
3.400
3.420
3.312
3.420
21,300
+0.09(+2.70%)
Sep 24, 2020
3.450
3.450
3.320
3.330
8,186
-0.10(-2.92%)
Sep 23, 2020
3.300
3.470
3.300
3.430
18,414
+0.15(+4.57%)
Sep 22, 2020
3.400
3.420
3.170
3.280
49,335
-0.16(-4.65%)
Sep 21, 2020
3.210
3.490
3.140
3.440
7,526
+0.06(+1.78%)
Sep 18, 2020
3.400
3.460
3.240
3.380
19,700
+0.04(+1.20%)
Sep 17, 2020
3.370
3.470
3.250
3.340
36,938
-0.03(-0.89%)
Sep 16, 2020
3.340
3.410
3.150
3.370
14,664
+0.12(+3.69%)
Sep 15, 2020
3.260
3.350
3.191
3.250
5,138
+0.03(+0.93%)
Sep 14, 2020
3.494
3.494
3.150
3.220
54,792
-0.04(-1.23%)
Sep 11, 2020
3.360
3.360
3.250
3.260
16,700
-0.04(-1.21%)
Sep 10, 2020
3.290
3.440
3.280
3.300
26,295
+0.05(+1.54%)
Sep 09, 2020
3.220
3.290
3.202
3.250
21,856
-0.03(-0.91%)
Sep 08, 2020
3.250
3.320
3.180
3.280
29,235
-0.07(-2.09%)
Sep 04, 2020
3.320
3.360
3.206
3.350
29,900
+0.01(+0.30%)
Sep 03, 2020
3.390
3.390
3.270
3.340
41,972
-0.03(-0.89%)
Sep 02, 2020
3.440
3.440
3.360
3.370
74,802
-0.08(-2.32%)
Sep 01, 2020
3.417
3.470
3.410
3.450
19,058
+0.00(+0.00%)
Aug 31, 2020
3.470
3.510
3.420
3.450
42,342
-0.07(-1.99%)
Aug 28, 2020
3.510
3.540
3.350
3.520
73,000
+0.04(+1.15%)
Aug 27, 2020
3.590
3.600
3.430
3.480
36,438
-0.15(-4.13%)
Aug 26, 2020
3.600
3.655
3.570
3.630
44,683
-0.04(-1.09%)
Aug 25, 2020
3.660
3.670
3.440
3.670
38,324
+0.07(+1.94%)
Aug 24, 2020
3.770
3.800
3.600
3.600
57,345
-0.10(-2.70%)
Aug 21, 2020
3.590
3.760
3.590
3.700
30,900
+0.11(+3.06%)
Aug 20, 2020
3.650
3.650
3.500
3.590
30,015
-0.05(-1.37%)
Aug 19, 2020
3.560
3.660
3.560
3.640
56,711
+0.01(+0.28%)
Aug 18, 2020
3.670
3.670
3.540
3.630
24,061
+0.00(+0.00%)
Aug 17, 2020
3.400
3.680
3.300
3.630
44,471
+0.26(+7.72%)
Aug 14, 2020
3.450
3.460
3.300
3.370
68,000
-0.10(-2.88%)
Aug 13, 2020
3.490
3.500
3.370
3.470
57,392
-0.02(-0.57%)
Aug 12, 2020
3.640
3.720
3.490
3.490
78,700
-0.05(-1.41%)
Aug 11, 2020
3.630
3.725
3.540
3.540
159,395
-0.09(-2.48%)
Aug 10, 2020
3.640
3.840
3.540
3.630
164,064
-0.03(-0.82%)
Aug 07, 2020
3.640
3.680
3.610
3.660
18,100
+0.03(+0.83%)
Aug 06, 2020
3.650
3.710
3.595
3.630
22,474
-0.06(-1.63%)
Aug 05, 2020
3.730
3.730
3.550
3.690
138,258
+0.06(+1.65%)
Aug 04, 2020
3.660
3.840
3.620
3.630
23,531
-0.13(-3.46%)
Aug 03, 2020
3.600
3.820
3.600
3.760
133,564
+0.14(+3.87%)
Jul 31, 2020
3.630
3.730
3.587
3.620
52,200
+0.04(+1.12%)
Jul 30, 2020
3.620
3.650
3.520
3.580
101,561
+0.01(+0.28%)
Jul 29, 2020
3.610
3.640
3.540
3.570
66,540
-0.07(-1.92%)
Jul 28, 2020
3.800
3.830
3.550
3.640
89,411
-0.16(-4.21%)
Jul 27, 2020
3.650
3.834
3.650
3.800
151,976
+0.18(+4.97%)
Jul 24, 2020
3.530
3.630
3.480
3.620
51,700
+0.14(+4.02%)
Jul 23, 2020
3.520
3.548
3.440
3.480
53,575
-0.03(-0.85%)
Jul 22, 2020
3.520
3.610
3.440
3.510
41,403
-0.07(-1.96%)
Jul 21, 2020
3.680
3.720
3.510
3.580
129,617
-0.14(-3.76%)
Jul 20, 2020
3.780
3.920
3.670
3.720
144,319
+0.06(+1.64%)
Jul 17, 2020
3.420
3.670
3.330
3.660
92,900
+0.19(+5.48%)
Jul 16, 2020
3.510
3.510
3.340
3.470
89,011
+0.00(+0.00%)
Jul 15, 2020
3.350
3.540
3.220
3.470
90,579
+0.25(+7.76%)
Jul 14, 2020
3.230
3.390
3.220
3.220
157,552
+0.06(+1.90%)
Jul 13, 2020
3.160
3.230
3.040
3.160
123,405
+0.08(+2.60%)
Jul 10, 2020
3.130
3.203
3.060
3.080
25,400
-0.09(-2.84%)
Jul 09, 2020
3.290
3.290
3.120
3.170
20,738
-0.14(-4.23%)
Jul 08, 2020
3.330
3.350
3.250
3.310
21,878
-0.02(-0.60%)
Jul 07, 2020
3.230
3.330
2.930
3.330
205,606
+0.04(+1.22%)
Jul 06, 2020
3.280
3.295
3.225
3.290
30,046
+0.00(+0.00%)
Jul 02, 2020
3.230
3.290
3.190
3.290
14,900
+0.11(+3.46%)
Jul 01, 2020
2.950
3.230
2.910
3.180
58,938
+0.21(+7.07%)
Jun 30, 2020
3.080
3.080
2.960
2.970
57,440
-0.07(-2.30%)
Jun 29, 2020
3.130
3.130
2.930
3.040
165,884
-0.11(-3.49%)
Jun 26, 2020
3.270
3.340
3.150
3.150
51,900
-0.12(-3.67%)
Jun 25, 2020
3.371
3.376
3.230
3.270
51,064
-0.06(-1.80%)
Jun 24, 2020
3.459
3.470
3.231
3.330
69,253
-0.10(-2.92%)
Jun 23, 2020
3.500
3.520
3.421
3.430
42,239
-0.03(-0.87%)
Jun 22, 2020
3.460
3.550
3.425
3.460
61,233
-0.09(-2.54%)
Jun 19, 2020
3.220
3.550
3.220
3.550
77,500
+0.31(+9.57%)
Jun 18, 2020
3.370
3.410
3.100
3.240
122,231
-0.12(-3.57%)
Jun 17, 2020
3.450
3.590
3.360
3.360
76,540
-0.06(-1.75%)
Jun 16, 2020
3.540
3.540
3.410
3.420
35,512
-0.08(-2.29%)
Jun 15, 2020
3.410
3.680
3.400
3.500
84,929
+0.01(+0.29%)
Jun 12, 2020
3.490
3.500
3.400
3.490
268,500
+0.05(+1.45%)
Jun 11, 2020
3.500
3.500
3.260
3.440
100,484
+0.05(+1.47%)
Jun 10, 2020
3.490
3.490
3.390
3.390
49,646
-0.06(-1.74%)
Jun 09, 2020
3.280
3.530
3.200
3.450
159,648
+0.12(+3.60%)
Jun 08, 2020
3.500
3.580
3.330
3.330
130,416
-0.19(-5.40%)
Jun 05, 2020
3.560
3.600
3.490
3.520
86,800
-0.12(-3.30%)
Jun 04, 2020
3.570
3.650
3.510
3.640
63,926
+0.03(+0.83%)
Jun 03, 2020
3.920
3.950
3.500
3.610
131,686
-0.14(-3.73%)
Jun 02, 2020
3.720
3.840
3.660
3.750
75,204
+0.04(+1.08%)
Jun 01, 2020
4.060
4.090
3.640
3.710
416,882
-0.33(-8.17%)
May 29, 2020
4.050
4.050
3.940
4.040
16,500
+0.03(+0.75%)
May 28, 2020
4.260
4.260
4.000
4.010
62,002
-0.19(-4.52%)
May 27, 2020
4.100
4.200
3.800
4.200
112,919
+0.08(+1.94%)
May 26, 2020
4.300
4.300
4.000
4.120
120,888
-0.01(-0.24%)
May 22, 2020
4.200
4.400
4.000
4.130
362,100
+0.01(+0.24%)
May 21, 2020
3.560
4.120
3.550
4.120
264,811
+0.57(+16.06%)
May 20, 2020
3.460
3.580
3.460
3.550
59,055
+0.07(+2.01%)
May 19, 2020
3.500
3.600
3.461
3.480
66,854
-0.02(-0.43%)
May 18, 2020
3.400
3.500
3.352
3.495
73,733
+0.18(+5.27%)
May 15, 2020
3.220
3.450
3.200
3.320
80,300
-0.06(-1.78%)
May 14, 2020
3.370
3.480
3.320
3.380
121,089
+0.00(+0.00%)
May 13, 2020
3.650
3.650
3.270
3.380
101,217
-0.23(-6.37%)
May 12, 2020
3.510
3.740
3.430
3.610
142,926
+0.16(+4.64%)
May 11, 2020
3.390
3.480
3.320
3.450
195,725
+0.04(+1.17%)
May 08, 2020
3.260
3.440
3.260
3.410
257,400
+0.15(+4.60%)
May 07, 2020
3.100
3.410
3.020
3.260
182,766
+0.15(+4.82%)
May 06, 2020
3.140
3.150
2.950
3.110
88,615
+0.01(+0.33%)
May 05, 2020
2.980
3.196
2.980
3.100
94,129
+0.12(+4.02%)
May 04, 2020
3.190
3.279
2.900
2.980
291,260
-0.32(-9.70%)
May 01, 2020
3.690
3.740
3.260
3.300
271,300
-0.45(-12.00%)
Apr 30, 2020
3.990
4.000
3.650
3.750
166,525
-0.08(-2.09%)
Apr 29, 2020
3.850
3.980
3.730
3.830
270,963
+0.02(+0.52%)
Apr 28, 2020
3.590
3.840
3.530
3.810
176,341
+0.20(+5.54%)
Apr 27, 2020
3.820
3.830
3.530
3.610
119,525
-0.07(-1.90%)
Apr 24, 2020
3.620
3.800
3.610
3.680
76,900
+0.02(+0.55%)
Apr 23, 2020
4.000
4.030
3.600
3.660
234,994
-0.29(-7.34%)
Apr 22, 2020
3.990
3.990
3.780
3.950
127,560
+0.18(+4.77%)
Apr 21, 2020
4.070
4.100
3.700
3.770
176,569
-0.11(-2.84%)
Apr 20, 2020
3.960
4.240
3.850
3.880
238,489
-0.23(-5.60%)
Apr 17, 2020
4.500
4.580
4.000
4.110
614,900
-0.29(-6.59%)
Apr 16, 2020
4.000
4.600
3.980
4.400
604,600
+0.36(+8.91%)
Apr 15, 2020
3.750
4.060
3.180
4.040
1,092,383
-0.15(-3.58%)
Apr 14, 2020
3.340
5.490
3.300
4.190
3,375,380
+0.91(+27.74%)
Apr 13, 2020
2.690
3.310
2.690
3.280
591,520
+0.61(+22.85%)
Apr 09, 2020
2.590
2.680
2.500
2.670
84,300
+0.10(+3.89%)
Apr 08, 2020
2.450
2.600
2.420
2.570
124,931
+0.19(+7.98%)
Apr 07, 2020
2.280
2.430
2.280
2.380
71,679
+0.01(+0.42%)
Apr 06, 2020
2.460
2.460
2.260
2.370
56,678
+0.06(+2.60%)
Apr 03, 2020
2.150
2.310
2.150
2.310
21,100
+0.11(+5.00%)
Apr 02, 2020
2.360
2.385
2.100
2.200
43,978
-0.12(-5.17%)
Apr 01, 2020
2.370
2.500
2.320
2.320
53,297
-0.05(-2.11%)
Mar 31, 2020
2.370
2.400
2.300
2.370
39,818
+0.00(+0.00%)
Mar 30, 2020
2.460
2.500
2.290
2.370
48,618
-0.07(-2.87%)
Mar 27, 2020
2.280
2.470
2.020
2.440
51,100
+0.02(+0.83%)
Mar 26, 2020
2.490
2.500
2.370
2.420
57,397
+0.05(+2.11%)
Mar 25, 2020
2.130
2.470
2.120
2.370
72,569
+0.25(+11.79%)
Mar 24, 2020
2.070
2.208
2.070
2.120
42,782
+0.06(+2.91%)
Mar 23, 2020
2.300
2.330
1.940
2.060
84,905
-0.27(-11.78%)
Mar 20, 2020
2.540
2.605
2.300
2.335
100,100
-0.33(-12.55%)
Mar 19, 2020
2.710
2.900
2.650
2.670
116,144
-0.08(-2.91%)
Mar 18, 2020
2.650
2.920
2.340
2.750
230,075
+0.16(+6.18%)
Mar 17, 2020
2.240
2.680
2.240
2.590
146,214
+0.19(+7.92%)
Mar 16, 2020
2.010
3.100
2.010
2.400
375,341
+0.10(+4.35%)
Mar 13, 2020
1.910
2.320
1.880
2.300
271,400
+0.42(+22.34%)
Mar 12, 2020
1.850
1.920
1.650
1.880
131,777
-0.01(-0.52%)
Mar 11, 2020
1.730
1.920
1.711
1.890
161,783
+0.19(+11.16%)
Mar 10, 2020
1.610
1.720
1.610
1.700
127,073
+0.10(+6.25%)
Mar 09, 2020
1.600
1.666
1.420
1.600
91,032
-0.05(-3.03%)
Mar 06, 2020
1.630
1.676
1.510
1.650
97,300
+0.02(+1.23%)
Mar 05, 2020
1.660
1.660
1.600
1.630
19,618
-0.03(-1.81%)
Mar 04, 2020
1.580
1.660
1.560
1.660
23,063
+0.05(+3.11%)
Mar 03, 2020
1.540
1.620
1.510
1.610
55,894
+0.01(+0.63%)
Mar 02, 2020
1.420
1.600
1.400
1.600
116,058
+0.22(+15.94%)
Feb 28, 2020
1.370
1.430
1.280
1.380
104,700
-0.01(-0.72%)
Feb 27, 2020
1.350
1.400
1.310
1.390
133,239
-0.02(-1.07%)
Feb 26, 2020
1.390
1.411
1.350
1.405
12,323
-0.03(-2.43%)
Feb 25, 2020
1.450
1.450
1.350
1.440
48,975
+0.00(+0.00%)
Feb 24, 2020
1.430
1.440
1.400
1.440
11,678
-0.02(-1.37%)
Feb 21, 2020
1.438
1.488
1.438
1.460
25,000
+0.01(+0.69%)
Feb 20, 2020
1.460
1.488
1.400
1.450
44,796
+0.00(+0.00%)
Feb 19, 2020
1.590
1.590
1.420
1.450
77,158
-0.13(-8.23%)
Feb 18, 2020
1.470
1.660
1.414
1.580
152,451
+0.12(+8.34%)
Feb 14, 2020
1.450
1.480
1.410
1.458
51,800
-0.02(-1.46%)
Feb 13, 2020
1.530
1.575
1.480
1.480
84,191
-0.02(-1.33%)
Feb 12, 2020
1.650
1.668
1.480
1.500
104,050
-0.08(-5.06%)
Feb 11, 2020
1.620
1.650
1.550
1.580
112,166
-0.06(-3.66%)
Feb 10, 2020
1.650
1.670
1.590
1.640
90,928
-0.03(-1.80%)
Feb 07, 2020
1.668
1.670
1.633
1.670
45,200
-0.01(-0.60%)
Feb 06, 2020
1.700
1.790
1.570
1.680
119,934
-0.02(-1.08%)
Feb 05, 2020
1.590
1.790
1.540
1.698
86,546
+0.13(+8.18%)
Feb 04, 2020
1.540
1.570
1.514
1.570
64,979
+0.06(+3.97%)
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.