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
Cidara Thera
(NQ:
CDTX
)
14.37
+0.82 (+6.05%)
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 31, 2024
0.6500
0.6700
0.6350
0.6412
575,826
-0.02(-2.54%)
Jan 30, 2024
0.6800
0.7069
0.6511
0.6579
1,573,182
-0.02(-2.24%)
Jan 29, 2024
0.6700
0.6850
0.6513
0.6730
1,932,619
+0.01(+1.22%)
Jan 26, 2024
0.6760
0.7000
0.6511
0.6649
485,188
-0.01(-1.50%)
Jan 25, 2024
0.6715
0.7000
0.6660
0.6750
233,769
-0.01(-2.17%)
Jan 24, 2024
0.6930
0.6999
0.6427
0.6900
456,332
-0.00(-0.43%)
Jan 23, 2024
0.7100
0.7200
0.6866
0.6930
233,829
-0.02(-3.06%)
Jan 22, 2024
0.7200
0.7349
0.6910
0.7149
376,264
-0.00(-0.13%)
Jan 19, 2024
0.7350
0.7400
0.6900
0.7158
471,381
-0.03(-4.56%)
Jan 18, 2024
0.7247
0.7500
0.7010
0.7500
548,517
+0.04(+5.34%)
Jan 17, 2024
0.7350
0.7601
0.7120
0.7120
311,070
-0.03(-3.93%)
Jan 16, 2024
0.7700
0.7840
0.7400
0.7411
406,093
-0.02(-3.25%)
Jan 12, 2024
0.7700
0.7898
0.7601
0.7660
332,969
-0.02(-2.01%)
Jan 11, 2024
0.7946
0.8050
0.7701
0.7817
497,691
-0.01(-1.44%)
Jan 10, 2024
0.8113
0.8117
0.7800
0.7931
341,110
-0.01(-0.86%)
Jan 09, 2024
0.7700
0.8200
0.7550
0.8000
683,513
+0.03(+4.17%)
Jan 08, 2024
0.7700
0.7730
0.7450
0.7680
422,533
-0.01(-1.22%)
Jan 05, 2024
0.7989
0.7990
0.7630
0.7775
370,882
-0.00(-0.45%)
Jan 04, 2024
0.7850
0.8045
0.7620
0.7810
343,851
-0.00(-0.29%)
Jan 03, 2024
0.8000
0.8128
0.7600
0.7833
407,738
-0.02(-2.17%)
Jan 02, 2024
0.7900
0.8100
0.7562
0.8007
606,286
+0.01(+0.84%)
Dec 29, 2023
0.8290
0.8290
0.7701
0.7940
602,729
-0.02(-1.98%)
Dec 28, 2023
0.7800
0.8100
0.7601
0.8100
840,804
+0.01(+1.50%)
Dec 27, 2023
0.7567
0.8200
0.7567
0.7980
847,669
+0.02(+2.97%)
Dec 26, 2023
0.8199
0.8199
0.7701
0.7750
1,667,358
-0.04(-5.49%)
Dec 22, 2023
0.8782
0.9440
0.7729
0.8200
11,852,609
+0.08(+11.13%)
Dec 21, 2023
0.7500
0.7640
0.7123
0.7379
508,038
-0.01(-1.61%)
Dec 20, 2023
0.7200
0.7500
0.7200
0.7500
424,968
+0.03(+4.17%)
Dec 19, 2023
0.7420
0.7600
0.7010
0.7200
851,353
-0.01(-1.77%)
Dec 18, 2023
0.7400
0.7676
0.7204
0.7330
549,338
+0.02(+2.45%)
Dec 15, 2023
0.7500
0.7614
0.7155
0.7155
331,632
-0.03(-3.93%)
Dec 14, 2023
0.7200
0.7500
0.7180
0.7448
469,390
+0.03(+3.73%)
Dec 13, 2023
0.7292
0.7380
0.7012
0.7180
271,913
+0.00(+0.42%)
Dec 12, 2023
0.7465
0.7479
0.7053
0.7150
392,131
-0.03(-4.22%)
Dec 11, 2023
0.7300
0.7548
0.7063
0.7465
343,378
+0.01(+0.89%)
Dec 08, 2023
0.7400
0.7500
0.7208
0.7399
413,978
-0.00(-0.18%)
Dec 07, 2023
0.8000
0.8100
0.7321
0.7412
536,724
-0.02(-2.35%)
Dec 06, 2023
0.7747
0.7850
0.7510
0.7590
310,610
-0.02(-2.69%)
Dec 05, 2023
0.7717
0.8200
0.7500
0.7800
632,595
+0.02(+2.16%)
Dec 04, 2023
0.7604
0.7995
0.7330
0.7635
373,905
-0.02(-2.23%)
Dec 01, 2023
0.6905
0.7900
0.6801
0.7809
531,867
+0.07(+10.08%)
Nov 30, 2023
0.7100
0.7100
0.6900
0.7094
293,805
+0.02(+2.66%)
Nov 29, 2023
0.6950
0.7100
0.6820
0.6910
252,796
+0.01(+1.32%)
Nov 28, 2023
0.7400
0.7400
0.6800
0.6820
386,448
-0.02(-3.00%)
Nov 27, 2023
0.7100
0.7411
0.7030
0.7031
283,792
-0.01(-0.97%)
Nov 24, 2023
0.7089
0.7680
0.6950
0.7100
190,726
-0.01(-0.70%)
Nov 22, 2023
0.7211
0.7400
0.7000
0.7150
164,522
-0.02(-2.39%)
Nov 21, 2023
0.7500
0.7600
0.7300
0.7325
207,843
-0.02(-2.20%)
Nov 20, 2023
0.7700
0.7900
0.7161
0.7490
350,261
-0.03(-3.97%)
Nov 17, 2023
0.7200
0.7860
0.5930
0.7800
933,949
-0.02(-2.85%)
Nov 16, 2023
0.7900
0.8400
0.7627
0.8029
326,674
+0.03(+3.60%)
Nov 15, 2023
0.7700
0.8200
0.7700
0.7750
190,765
-0.02(-1.90%)
Nov 14, 2023
0.7700
0.8017
0.7600
0.7900
192,825
+0.01(+1.28%)
Nov 13, 2023
0.7500
0.7970
0.7400
0.7800
277,600
+0.01(+1.30%)
Nov 10, 2023
0.7500
0.8000
0.7400
0.7700
151,169
+0.02(+2.26%)
Nov 09, 2023
0.7800
0.8017
0.7500
0.7530
157,963
-0.03(-3.46%)
Nov 08, 2023
0.7990
0.8183
0.7800
0.7800
117,641
-0.02(-2.51%)
Nov 07, 2023
0.8189
0.8189
0.7760
0.8001
134,389
+0.00(+0.01%)
Nov 06, 2023
0.8100
0.8200
0.7900
0.8000
142,179
-0.01(-1.23%)
Nov 03, 2023
0.8900
0.9081
0.8007
0.8100
552,688
-0.05(-6.33%)
Nov 02, 2023
0.7800
0.9170
0.7815
0.8647
252,819
+0.06(+7.62%)
Nov 01, 2023
0.7400
0.8198
0.7304
0.8035
173,991
+0.04(+4.76%)
Oct 31, 2023
0.7700
0.7897
0.7502
0.7670
225,862
+0.00(+0.39%)
Oct 30, 2023
0.7800
0.7904
0.7255
0.7640
371,886
-0.01(-1.55%)
Oct 27, 2023
0.7906
0.8050
0.7573
0.7760
392,666
-0.03(-4.02%)
Oct 26, 2023
0.8500
0.8600
0.7800
0.8085
287,844
-0.02(-2.59%)
Oct 25, 2023
0.8334
0.8671
0.8300
0.8300
195,164
-0.02(-1.78%)
Oct 24, 2023
0.8411
0.8775
0.8213
0.8450
269,882
+0.00(+0.46%)
Oct 23, 2023
0.8488
0.8800
0.8217
0.8411
215,256
-0.01(-1.74%)
Oct 20, 2023
0.8788
0.9100
0.8500
0.8560
182,472
-0.02(-2.22%)
Oct 19, 2023
0.8600
0.9000
0.8300
0.8754
337,113
+0.02(+1.78%)
Oct 18, 2023
0.9050
0.9128
0.8500
0.8601
358,400
-0.05(-5.94%)
Oct 17, 2023
0.9200
0.9595
0.9144
0.9144
355,922
-0.03(-2.72%)
Oct 16, 2023
0.9300
0.9500
0.8900
0.9400
299,147
+0.02(+2.17%)
Oct 13, 2023
0.8900
1.020
0.8850
0.9200
448,538
+0.00(+0.00%)
Oct 12, 2023
0.9389
0.9499
0.8956
0.9200
334,658
-0.01(-0.54%)
Oct 11, 2023
0.9900
0.9940
0.9066
0.9250
298,206
-0.04(-4.16%)
Oct 10, 2023
0.9400
0.9900
0.9400
0.9652
194,378
+0.03(+2.68%)
Oct 09, 2023
0.9600
0.9700
0.9000
0.9400
196,463
-0.02(-2.08%)
Oct 06, 2023
0.9500
0.9885
0.9300
0.9600
257,022
-0.01(-1.03%)
Oct 05, 2023
0.9300
1.030
0.9250
0.9700
452,008
+0.04(+4.30%)
Oct 04, 2023
0.9300
0.9499
0.8811
0.9300
250,060
+0.01(+0.56%)
Oct 03, 2023
0.9097
0.9399
0.9097
0.9248
87,987
+0.00(+0.52%)
Oct 02, 2023
0.9400
0.9749
0.9100
0.9200
303,561
-0.02(-2.36%)
Sep 29, 2023
0.9500
0.9780
0.9250
0.9422
228,123
+0.00(+0.23%)
Sep 28, 2023
0.9800
0.9874
0.9400
0.9400
210,330
-0.03(-3.10%)
Sep 27, 2023
0.9700
1.001
0.9600
0.9701
271,528
-0.01(-1.01%)
Sep 26, 2023
0.9600
1.000
0.9601
0.9800
197,144
+0.01(+1.02%)
Sep 25, 2023
0.9900
0.9805
0.9700
0.9701
274,855
-0.05(-4.89%)
Sep 22, 2023
1.090
1.100
0.9800
1.020
456,159
+0.00(+0.00%)
Sep 21, 2023
1.160
1.170
0.9900
1.020
810,777
-0.12(-10.53%)
Sep 20, 2023
1.050
1.220
1.050
1.140
983,726
+0.09(+8.57%)
Sep 19, 2023
1.050
1.070
1.030
1.050
401,012
-0.02(-1.87%)
Sep 18, 2023
1.070
1.090
1.030
1.070
373,982
+0.00(+0.00%)
Sep 15, 2023
1.080
1.109
1.050
1.070
472,941
-0.02(-1.83%)
Sep 14, 2023
1.110
1.120
1.030
1.090
586,541
-0.03(-2.68%)
Sep 13, 2023
0.9900
1.140
0.9875
1.120
886,583
+0.14(+13.71%)
Sep 12, 2023
0.9700
0.9910
0.9515
0.9850
279,863
+0.02(+2.39%)
Sep 11, 2023
0.9800
0.9934
0.9200
0.9620
541,730
-0.03(-3.16%)
Sep 08, 2023
0.9900
1.020
0.9400
0.9934
427,326
+0.01(+0.69%)
Sep 07, 2023
0.9755
1.000
0.8900
0.9866
1,069,654
-0.01(-1.34%)
Sep 06, 2023
0.9400
1.040
0.9205
1.000
7,018,433
+0.21(+26.07%)
Sep 05, 2023
0.8000
0.8275
0.7850
0.7932
238,930
+0.00(+0.41%)
Sep 01, 2023
0.7900
0.8110
0.7811
0.7900
141,341
+0.01(+0.75%)
Aug 31, 2023
0.8200
0.8679
0.7800
0.7841
311,328
-0.06(-6.93%)
Aug 30, 2023
0.8500
0.8710
0.8200
0.8425
190,977
+0.00(+0.30%)
Aug 29, 2023
0.7800
0.8500
0.7500
0.8400
373,383
+0.05(+7.01%)
Aug 28, 2023
0.7800
0.8076
0.7600
0.7850
335,301
+0.01(+1.29%)
Aug 25, 2023
0.7800
0.8497
0.7449
0.7750
495,353
+0.01(+0.65%)
Aug 24, 2023
0.8200
0.8380
0.7560
0.7700
406,189
-0.05(-6.21%)
Aug 23, 2023
0.8200
0.8400
0.8000
0.8210
314,327
+0.00(+0.11%)
Aug 22, 2023
0.8452
0.8500
0.8001
0.8201
436,873
-0.02(-2.72%)
Aug 21, 2023
0.8010
0.8750
0.8010
0.8430
290,591
+0.03(+3.54%)
Aug 18, 2023
0.8000
0.8550
0.8000
0.8142
350,592
+0.00(+0.47%)
Aug 17, 2023
0.8600
0.8600
0.8000
0.8104
572,101
-0.06(-6.85%)
Aug 16, 2023
0.9020
0.9300
0.8350
0.8700
789,495
-0.04(-4.20%)
Aug 15, 2023
0.9393
0.9400
0.9000
0.9081
370,121
-0.01(-0.91%)
Aug 14, 2023
0.9600
0.9800
0.8838
0.9164
738,814
-0.06(-6.49%)
Aug 11, 2023
0.9550
0.9985
0.9550
0.9800
171,172
-0.01(-0.75%)
Aug 10, 2023
0.9820
0.9900
0.9500
0.9874
187,043
+0.01(+1.28%)
Aug 09, 2023
0.9900
1.030
0.9601
0.9749
393,290
+0.03(+3.70%)
Aug 08, 2023
0.9100
0.9800
0.9100
0.9401
421,032
+0.01(+1.09%)
Aug 07, 2023
0.9800
0.9965
0.9101
0.9300
767,146
-0.05(-4.73%)
Aug 04, 2023
0.9950
1.010
0.9400
0.9762
517,935
-0.04(-4.29%)
Aug 03, 2023
1.030
1.060
1.020
1.020
253,418
-0.02(-1.92%)
Aug 02, 2023
1.030
1.070
1.010
1.040
716,585
+0.00(+0.00%)
Aug 01, 2023
1.050
1.080
0.9800
1.040
825,848
+0.04(+4.49%)
Jul 31, 2023
0.9800
1.020
0.9600
0.9953
625,481
+0.02(+2.37%)
Jul 28, 2023
0.9400
1.010
0.9371
0.9723
303,192
+0.03(+3.45%)
Jul 27, 2023
0.9900
1.020
0.9310
0.9399
460,780
-0.06(-5.93%)
Jul 26, 2023
0.9700
1.020
0.9300
0.9992
611,230
+0.04(+4.08%)
Jul 25, 2023
0.9900
1.030
0.9600
0.9600
367,184
-0.02(-2.06%)
Jul 24, 2023
1.040
1.040
0.9700
0.9802
774,332
-0.08(-7.53%)
Jul 21, 2023
1.050
1.080
0.9000
1.060
2,541,483
-0.04(-3.64%)
Jul 20, 2023
1.160
1.160
1.100
1.100
409,004
-0.05(-4.35%)
Jul 19, 2023
1.150
1.180
1.140
1.150
316,083
-0.01(-0.86%)
Jul 18, 2023
1.130
1.160
1.120
1.160
358,896
+0.03(+2.65%)
Jul 17, 2023
1.100
1.140
1.099
1.130
595,327
+0.03(+2.73%)
Jul 14, 2023
1.110
1.120
1.090
1.100
593,257
-0.03(-2.65%)
Jul 13, 2023
1.100
1.135
1.100
1.130
428,262
+0.03(+2.73%)
Jul 12, 2023
1.100
1.120
1.100
1.100
302,630
+0.00(+0.00%)
Jul 11, 2023
1.130
1.135
1.080
1.100
462,333
-0.01(-0.90%)
Jul 10, 2023
1.120
1.130
1.105
1.110
349,388
+0.00(+0.00%)
Jul 07, 2023
1.110
1.120
1.090
1.110
294,561
+0.00(+0.00%)
Jul 06, 2023
1.100
1.120
1.080
1.110
451,511
-0.01(-0.89%)
Jul 05, 2023
1.120
1.170
1.080
1.120
626,745
-0.01(-0.88%)
Jul 03, 2023
1.120
1.140
1.110
1.130
248,395
+0.00(+0.00%)
Jun 30, 2023
1.120
1.150
1.105
1.130
318,249
+0.00(+0.00%)
Jun 29, 2023
1.110
1.130
1.100
1.130
301,568
+0.02(+1.80%)
Jun 28, 2023
1.100
1.125
1.060
1.110
403,083
+0.02(+1.83%)
Jun 27, 2023
1.110
1.120
1.040
1.090
902,192
-0.02(-1.80%)
Jun 26, 2023
1.170
1.170
1.110
1.110
356,906
-0.05(-4.31%)
Jun 23, 2023
1.150
1.180
1.115
1.160
949,104
-0.01(-0.85%)
Jun 22, 2023
1.210
1.220
1.100
1.170
1,712,504
+0.07(+6.36%)
Jun 21, 2023
1.110
1.157
1.100
1.100
340,927
-0.03(-2.65%)
Jun 20, 2023
1.100
1.150
1.090
1.130
575,796
+0.02(+1.80%)
Jun 16, 2023
1.150
1.210
1.110
1.110
1,241,049
-0.03(-2.63%)
Jun 15, 2023
1.150
1.180
1.125
1.140
872,134
-0.01(-0.87%)
Jun 14, 2023
1.200
1.200
1.130
1.150
969,174
-0.05(-4.17%)
Jun 13, 2023
1.220
1.250
1.200
1.200
512,091
-0.03(-2.44%)
Jun 12, 2023
1.210
1.260
1.205
1.230
563,009
+0.02(+1.65%)
Jun 09, 2023
1.250
1.260
1.200
1.210
586,162
-0.03(-2.42%)
Jun 08, 2023
1.270
1.270
1.222
1.240
698,952
-0.03(-2.36%)
Jun 07, 2023
1.320
1.330
1.240
1.270
1,037,667
-0.04(-3.05%)
Jun 06, 2023
1.300
1.340
1.300
1.310
475,775
+0.01(+0.77%)
Jun 05, 2023
1.320
1.380
1.270
1.300
1,197,772
-0.01(-0.76%)
Jun 02, 2023
1.320
1.340
1.280
1.310
497,791
-0.01(-0.76%)
Jun 01, 2023
1.330
1.360
1.295
1.320
480,992
-0.01(-0.75%)
May 31, 2023
1.330
1.350
1.230
1.330
1,030,640
+0.04(+3.10%)
May 30, 2023
1.360
1.370
1.280
1.290
701,711
-0.07(-5.15%)
May 26, 2023
1.300
1.363
1.290
1.360
906,087
+0.08(+6.25%)
May 25, 2023
1.360
1.370
1.260
1.280
716,618
-0.06(-4.48%)
May 24, 2023
1.350
1.370
1.280
1.340
620,108
-0.03(-2.19%)
May 23, 2023
1.400
1.480
1.310
1.370
1,082,081
-0.05(-3.52%)
May 22, 2023
1.300
1.440
1.300
1.420
1,424,249
+0.12(+9.23%)
May 19, 2023
1.260
1.360
1.260
1.300
908,580
+0.03(+2.36%)
May 18, 2023
1.350
1.351
1.250
1.270
1,414,220
-0.08(-5.93%)
May 17, 2023
1.320
1.370
1.255
1.350
1,359,577
+0.03(+2.27%)
May 16, 2023
1.360
1.420
1.290
1.320
2,316,771
-0.04(-2.94%)
May 15, 2023
1.140
1.395
1.090
1.360
3,334,296
+0.19(+16.24%)
May 12, 2023
1.270
1.290
1.135
1.170
5,661,232
-0.01(-0.85%)
May 11, 2023
1.140
1.190
1.110
1.180
1,214,026
+0.07(+6.31%)
May 10, 2023
1.130
1.150
1.085
1.110
947,259
+0.00(+0.00%)
May 09, 2023
1.060
1.110
1.034
1.110
751,223
+0.05(+4.72%)
May 08, 2023
1.040
1.090
1.040
1.060
583,591
+0.01(+0.95%)
May 05, 2023
1.000
1.060
1.000
1.050
842,032
+0.04(+3.96%)
May 04, 2023
1.000
1.030
0.9712
1.010
885,198
+0.00(+0.00%)
May 03, 2023
1.010
1.030
0.9851
1.010
865,371
-0.01(-0.98%)
May 02, 2023
1.050
1.070
1.020
1.020
661,801
-0.03(-2.86%)
May 01, 2023
1.020
1.080
1.010
1.050
1,061,162
+0.03(+2.94%)
Apr 28, 2023
1.040
1.070
1.010
1.020
760,160
-0.02(-1.92%)
Apr 27, 2023
1.010
1.050
1.000
1.040
970,150
+0.01(+0.97%)
Apr 26, 2023
1.030
1.070
0.9800
1.030
1,107,627
+0.00(+0.00%)
Apr 25, 2023
1.080
1.120
1.010
1.030
2,922,335
-0.04(-3.74%)
Apr 24, 2023
1.130
1.150
1.040
1.070
2,153,308
-0.06(-5.31%)
Apr 21, 2023
1.050
1.180
1.050
1.130
1,278,358
+0.07(+6.60%)
Apr 20, 2023
1.090
1.150
1.060
1.060
1,152,746
-0.06(-5.36%)
Apr 19, 2023
1.130
1.150
1.090
1.120
1,122,638
-0.01(-0.88%)
Apr 18, 2023
1.150
1.165
1.110
1.130
949,983
-0.01(-0.88%)
Apr 17, 2023
1.080
1.170
1.060
1.140
1,160,920
+0.06(+5.56%)
Apr 14, 2023
1.120
1.150
1.060
1.080
1,035,207
-0.06(-5.26%)
Apr 13, 2023
1.110
1.165
1.100
1.140
1,309,116
+0.05(+4.59%)
Apr 12, 2023
1.180
1.180
1.080
1.090
1,605,484
-0.09(-7.63%)
Apr 11, 2023
1.090
1.200
1.080
1.180
1,263,631
+0.07(+6.31%)
Apr 10, 2023
1.140
1.170
1.070
1.110
2,035,844
-0.09(-7.50%)
Apr 06, 2023
1.120
1.200
1.071
1.200
1,899,652
+0.05(+4.35%)
Apr 05, 2023
1.200
1.210
1.120
1.150
1,790,445
-0.08(-6.50%)
Apr 04, 2023
1.200
1.240
1.150
1.230
1,518,297
+0.01(+0.82%)
Apr 03, 2023
1.280
1.280
1.165
1.220
2,246,577
-0.05(-3.94%)
Mar 31, 2023
1.260
1.310
1.200
1.270
2,779,830
-0.01(-0.78%)
Mar 30, 2023
1.280
1.390
1.250
1.280
3,551,339
+0.02(+1.59%)
Mar 29, 2023
1.160
1.350
1.130
1.260
7,076,958
+0.07(+5.88%)
Mar 28, 2023
1.120
1.240
1.031
1.190
7,062,051
+0.18(+17.82%)
Mar 27, 2023
1.150
1.150
0.9313
1.010
10,024,873
-0.15(-12.93%)
Mar 24, 2023
1.430
1.430
1.130
1.160
8,216,669
-0.27(-18.88%)
Mar 23, 2023
1.700
1.720
1.310
1.430
13,045,440
-0.47(-24.74%)
Mar 22, 2023
2.080
2.100
1.810
1.900
12,552,666
-0.08(-4.04%)
Mar 21, 2023
1.810
2.100
1.780
1.980
10,579,241
+0.21(+11.86%)
Mar 20, 2023
1.800
1.855
1.670
1.770
4,544,087
+0.01(+0.57%)
Mar 17, 2023
1.650
1.770
1.600
1.760
4,145,335
+0.13(+7.98%)
Mar 16, 2023
1.690
1.690
1.600
1.630
1,886,886
-0.05(-2.98%)
Mar 15, 2023
1.670
1.720
1.640
1.680
1,766,350
-0.02(-1.18%)
Mar 14, 2023
1.730
1.760
1.670
1.700
3,812,945
-0.03(-1.73%)
Mar 13, 2023
1.530
1.790
1.477
1.730
5,043,837
+0.17(+10.90%)
Mar 10, 2023
1.550
1.790
1.450
1.560
4,961,011
+0.06(+4.00%)
Mar 09, 2023
1.630
1.640
1.470
1.500
4,236,995
-0.11(-6.83%)
Mar 08, 2023
1.730
1.780
1.580
1.610
3,975,250
-0.04(-2.42%)
Mar 07, 2023
1.600
1.725
1.580
1.650
4,418,399
+0.10(+6.45%)
Mar 06, 2023
1.650
1.690
1.545
1.550
5,216,203
-0.00(-0.32%)
Mar 03, 2023
1.460
1.640
1.430
1.555
8,899,494
-0.26(-14.09%)
Mar 02, 2023
1.950
1.990
1.750
1.810
3,517,827
-0.15(-7.65%)
Mar 01, 2023
1.550
1.980
1.550
1.960
6,292,121
+0.45(+29.80%)
Feb 28, 2023
1.460
1.530
1.350
1.510
1,090,288
+0.05(+3.42%)
Feb 27, 2023
1.670
1.670
1.420
1.460
1,878,194
-0.15(-9.32%)
Feb 24, 2023
1.670
1.670
1.580
1.610
1,044,035
-0.06(-3.59%)
Feb 23, 2023
1.620
1.726
1.620
1.670
1,168,189
+0.08(+5.03%)
Feb 22, 2023
1.600
1.650
1.560
1.590
719,138
-0.01(-0.63%)
Feb 21, 2023
1.600
1.720
1.580
1.600
1,291,130
-0.02(-1.23%)
Feb 17, 2023
1.600
1.650
1.590
1.620
722,746
+0.04(+2.53%)
Feb 16, 2023
1.520
1.620
1.520
1.580
614,020
-0.01(-0.63%)
Feb 15, 2023
1.590
1.605
1.475
1.590
1,935,885
+0.00(+0.00%)
Feb 14, 2023
1.590
1.660
1.560
1.590
772,730
-0.03(-1.85%)
Feb 13, 2023
1.620
1.649
1.550
1.620
849,245
-0.01(-0.61%)
Feb 10, 2023
1.670
1.680
1.530
1.630
1,166,070
-0.04(-2.40%)
Feb 09, 2023
1.720
1.760
1.600
1.670
1,432,578
-0.04(-2.34%)
Feb 08, 2023
1.650
1.800
1.650
1.710
1,390,115
+0.01(+0.59%)
Feb 07, 2023
1.760
1.800
1.600
1.700
2,397,966
-0.02(-1.16%)
Feb 06, 2023
1.640
1.730
1.460
1.720
3,621,726
+0.21(+13.91%)
Feb 03, 2023
1.400
1.630
1.390
1.510
2,961,193
+0.15(+11.03%)
Feb 02, 2023
1.290
1.410
1.275
1.360
1,973,665
+0.07(+5.43%)
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.