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
Clearside Biomedi
(NQ:
CLSD
)
1.020
-0.020 (-1.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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, 2022
1.870
1.950
379,523
+0.07(+3.72%)
Jan 28, 2022
1.860
1.940
1.750
1.880
228,081
+0.04(+2.17%)
Jan 27, 2022
1.850
1.910
1.810
1.840
216,119
+0.01(+0.55%)
Jan 26, 2022
1.980
1.988
1.810
1.830
272,508
-0.10(-5.18%)
Jan 25, 2022
1.830
1.950
1.760
1.930
294,063
+0.10(+5.46%)
Jan 24, 2022
1.850
1.860
1.700
1.830
1,269,006
-0.06(-3.17%)
Jan 21, 2022
1.950
1.990
1.860
1.890
421,514
-0.08(-4.06%)
Jan 20, 2022
2.100
2.180
1.950
1.970
320,517
-0.14(-6.64%)
Jan 19, 2022
2.200
2.240
2.040
2.110
453,224
-0.08(-3.65%)
Jan 18, 2022
2.190
2.270
2.154
2.190
266,247
-0.04(-1.79%)
Jan 14, 2022
2.230
0
+0.00(+0.00%)
Jan 13, 2022
2.320
2.360
2.170
2.230
503,379
-0.10(-4.29%)
Jan 12, 2022
2.620
2.620
2.320
2.330
252,437
-0.13(-5.28%)
Jan 11, 2022
2.450
2.550
2.420
2.460
276,315
+0.02(+0.82%)
Jan 10, 2022
2.500
2.530
2.320
2.440
510,736
-0.09(-3.56%)
Jan 07, 2022
2.600
2.660
2.500
2.530
226,433
-0.06(-2.32%)
Jan 06, 2022
2.550
2.660
2.460
2.590
228,670
+0.02(+0.78%)
Jan 05, 2022
2.760
2.815
2.550
2.570
299,231
-0.18(-6.55%)
Jan 04, 2022
2.910
2.922
2.680
2.750
367,541
-0.13(-4.51%)
Jan 03, 2022
2.790
2.950
2.750
2.880
272,662
+0.13(+4.73%)
Dec 31, 2021
2.760
2.900
2.731
2.750
586,746
-0.01(-0.36%)
Dec 30, 2021
2.750
2.840
2.710
2.760
287,988
-0.02(-0.72%)
Dec 29, 2021
2.720
2.840
2.610
2.780
263,241
+0.06(+2.21%)
Dec 28, 2021
2.810
2.815
2.670
2.720
520,244
-0.08(-2.86%)
Dec 27, 2021
2.950
3.000
2.790
2.800
311,139
-0.15(-5.08%)
Dec 23, 2021
2.960
3.010
2.880
2.950
399,371
+0.02(+0.68%)
Dec 22, 2021
2.890
3.000
2.890
2.930
363,307
+0.04(+1.38%)
Dec 21, 2021
2.870
2.990
2.590
2.890
615,312
-0.01(-0.34%)
Dec 20, 2021
2.900
2.990
2.755
2.900
346,995
-0.04(-1.36%)
Dec 17, 2021
2.980
3.000
2.820
2.940
896,917
-0.04(-1.34%)
Dec 16, 2021
3.000
3.080
2.890
2.980
682,563
+0.04(+1.36%)
Dec 15, 2021
2.850
2.955
2.670
2.940
700,124
+0.10(+3.52%)
Dec 14, 2021
2.880
2.960
2.770
2.840
371,289
-0.01(-0.35%)
Dec 13, 2021
2.950
3.010
2.800
2.850
485,030
-0.07(-2.40%)
Dec 10, 2021
3.130
3.240
2.910
2.920
405,099
-0.19(-6.11%)
Dec 09, 2021
3.260
3.380
3.070
3.110
313,518
-0.15(-4.60%)
Dec 08, 2021
3.070
3.280
2.990
3.260
393,665
+0.24(+7.95%)
Dec 07, 2021
3.100
3.200
3.000
3.020
531,144
-0.01(-0.33%)
Dec 06, 2021
2.950
3.160
2.800
3.030
859,539
+0.02(+0.83%)
Dec 03, 2021
3.350
3.380
2.960
3.005
1,084,872
-0.27(-8.38%)
Dec 02, 2021
3.300
3.380
3.170
3.280
648,774
-0.05(-1.50%)
Dec 01, 2021
3.720
3.800
3.330
3.330
433,855
-0.34(-9.26%)
Nov 30, 2021
3.590
3.690
3.500
3.670
399,833
+0.06(+1.66%)
Nov 29, 2021
3.880
3.980
3.610
3.610
388,562
-0.34(-8.61%)
Nov 26, 2021
3.970
4.125
3.780
3.950
190,816
-0.09(-2.23%)
Nov 24, 2021
3.800
4.120
3.650
4.040
462,536
+0.28(+7.45%)
Nov 23, 2021
3.910
3.922
3.630
3.760
739,653
-0.13(-3.34%)
Nov 22, 2021
4.370
4.400
3.845
3.890
1,781,056
-0.48(-10.98%)
Nov 19, 2021
4.500
4.605
4.350
4.370
278,606
-0.12(-2.67%)
Nov 18, 2021
4.590
4.500
4.430
4.490
454,147
-0.09(-1.97%)
Nov 17, 2021
4.640
4.710
4.510
4.580
329,156
-0.09(-1.93%)
Nov 16, 2021
4.750
4.830
4.500
4.670
500,775
-0.16(-3.31%)
Nov 15, 2021
4.970
4.970
4.780
4.830
203,099
-0.06(-1.23%)
Nov 12, 2021
4.910
4.980
4.800
4.890
276,821
+0.00(+0.00%)
Nov 11, 2021
4.950
5.170
4.730
4.890
449,150
-0.06(-1.21%)
Nov 10, 2021
5.010
4.950
341,412
-0.16(-3.13%)
Nov 09, 2021
5.160
5.170
4.950
5.110
221,513
-0.01(-0.20%)
Nov 08, 2021
5.260
5.350
5.020
5.120
314,287
-0.15(-2.85%)
Nov 05, 2021
5.330
5.350
5.145
5.270
251,538
-0.08(-1.50%)
Nov 04, 2021
5.370
5.410
5.250
5.350
182,952
-0.03(-0.56%)
Nov 03, 2021
5.460
5.490
5.172
5.380
325,004
-0.02(-0.37%)
Nov 02, 2021
5.550
5.580
5.271
5.400
278,478
-0.09(-1.64%)
Nov 01, 2021
5.400
5.640
5.460
5.490
290,362
+0.03(+0.55%)
Oct 29, 2021
5.370
5.500
5.330
5.460
462,222
+0.07(+1.30%)
Oct 28, 2021
5.240
5.550
5.220
5.390
452,392
+0.13(+2.47%)
Oct 27, 2021
5.240
5.397
5.160
5.260
297,011
-0.01(-0.19%)
Oct 26, 2021
5.750
5.270
835,741
-0.32(-5.72%)
Oct 25, 2021
5.640
6.120
5.140
5.590
2,900,478
-0.12(-2.10%)
Oct 22, 2021
5.520
5.760
5.340
5.710
408,840
+0.11(+1.96%)
Oct 21, 2021
5.730
5.785
5.530
5.600
474,448
-0.09(-1.58%)
Oct 20, 2021
5.670
5.870
5.560
5.690
281,504
+0.03(+0.53%)
Oct 19, 2021
5.540
5.710
5.380
5.660
407,816
+0.16(+2.91%)
Oct 18, 2021
5.650
5.700
5.350
5.500
524,021
-0.14(-2.48%)
Oct 15, 2021
5.760
5.798
5.560
5.640
225,078
-0.08(-1.40%)
Oct 14, 2021
5.660
5.820
5.570
5.720
290,436
+0.07(+1.24%)
Oct 13, 2021
5.640
5.723
5.440
5.650
461,666
+0.05(+0.89%)
Oct 12, 2021
5.210
5.730
5.190
5.600
621,457
+0.43(+8.32%)
Oct 11, 2021
5.190
5.340
5.080
5.170
335,919
+0.07(+1.37%)
Oct 08, 2021
5.050
5.200
4.840
5.100
322,745
+0.12(+2.41%)
Oct 07, 2021
4.990
5.234
4.950
4.980
508,477
+0.07(+1.43%)
Oct 06, 2021
5.000
5.180
4.890
4.910
411,123
-0.17(-3.35%)
Oct 05, 2021
5.080
5.210
5.000
5.080
387,452
+0.11(+2.21%)
Oct 04, 2021
5.650
5.650
4.820
4.970
1,076,888
-0.73(-12.81%)
Oct 01, 2021
6.020
6.220
5.650
5.700
614,445
-0.30(-5.00%)
Sep 30, 2021
5.930
6.250
5.900
6.000
769,069
+0.12(+2.04%)
Sep 29, 2021
6.180
6.250
5.800
5.880
489,814
-0.19(-3.13%)
Sep 28, 2021
6.350
6.390
6.060
6.070
520,830
-0.33(-5.16%)
Sep 27, 2021
6.880
6.980
6.370
6.400
703,557
-0.44(-6.43%)
Sep 24, 2021
6.780
7.300
6.700
6.840
709,011
-0.06(-0.87%)
Sep 23, 2021
6.800
6.950
6.650
6.900
477,275
+0.14(+2.07%)
Sep 22, 2021
6.580
6.790
6.470
6.760
360,332
+0.25(+3.84%)
Sep 21, 2021
6.340
6.659
6.340
6.510
409,226
+0.16(+2.52%)
Sep 20, 2021
6.500
6.590
6.277
6.350
389,031
-0.42(-6.20%)
Sep 17, 2021
6.470
6.840
6.290
6.770
378,828
+0.27(+4.15%)
Sep 16, 2021
6.500
6.549
6.290
6.500
346,709
-0.07(-1.07%)
Sep 15, 2021
6.810
6.880
6.390
6.570
464,996
-0.25(-3.67%)
Sep 14, 2021
6.750
7.340
6.700
6.820
643,875
+0.02(+0.29%)
Sep 13, 2021
6.620
6.939
6.525
6.800
504,669
+0.20(+3.03%)
Sep 10, 2021
6.750
6.830
6.370
6.600
287,586
-0.13(-1.93%)
Sep 09, 2021
6.580
6.859
6.450
6.730
389,612
+0.17(+2.59%)
Sep 08, 2021
6.390
6.680
6.290
6.560
383,229
-0.04(-0.61%)
Sep 07, 2021
6.540
6.740
6.420
6.600
401,317
+0.00(+0.00%)
Sep 03, 2021
6.930
6.960
6.420
6.600
467,641
-0.33(-4.76%)
Sep 02, 2021
6.511
6.960
6.502
6.930
592,327
+0.22(+3.28%)
Sep 01, 2021
6.870
7.090
6.660
6.710
835,243
-0.18(-2.61%)
Aug 31, 2021
6.920
7.210
6.780
6.890
496,719
-0.08(-1.15%)
Aug 30, 2021
7.190
7.730
6.910
6.970
810,836
-0.23(-3.19%)
Aug 27, 2021
6.990
7.246
6.760
7.200
732,814
+0.43(+6.35%)
Aug 26, 2021
6.760
6.970
6.521
6.770
444,930
-0.04(-0.59%)
Aug 25, 2021
6.620
6.850
6.440
6.810
747,751
+0.21(+3.18%)
Aug 24, 2021
5.950
6.640
5.911
6.600
1,225,581
+0.70(+11.86%)
Aug 23, 2021
5.660
6.050
5.660
5.900
995,846
+0.25(+4.42%)
Aug 20, 2021
5.500
5.715
5.330
5.650
796,182
+0.03(+0.53%)
Aug 19, 2021
5.650
5.820
5.540
5.620
477,727
-0.09(-1.58%)
Aug 18, 2021
5.350
5.811
5.260
5.710
543,230
+0.43(+8.14%)
Aug 17, 2021
5.500
5.539
5.050
5.280
607,755
-0.32(-5.71%)
Aug 16, 2021
5.750
5.960
5.560
5.600
467,565
-0.09(-1.58%)
Aug 13, 2021
5.590
5.970
5.450
5.690
688,965
+0.12(+2.15%)
Aug 12, 2021
5.350
5.650
5.330
5.570
422,258
+0.18(+3.34%)
Aug 11, 2021
5.200
5.665
4.960
5.390
1,172,570
+0.45(+9.11%)
Aug 10, 2021
5.270
5.270
4.860
4.940
597,773
-0.27(-5.18%)
Aug 09, 2021
5.160
5.240
5.080
5.210
264,971
+0.02(+0.39%)
Aug 06, 2021
5.220
5.300
5.120
5.190
268,930
-0.07(-1.33%)
Aug 05, 2021
5.090
5.300
4.985
5.260
239,349
+0.16(+3.14%)
Aug 04, 2021
5.140
5.220
5.075
5.100
265,031
-0.03(-0.58%)
Aug 03, 2021
5.220
5.250
4.950
5.130
334,816
-0.05(-0.97%)
Aug 02, 2021
4.960
5.250
4.960
5.180
367,362
+0.26(+5.28%)
Jul 30, 2021
5.240
5.300
4.855
4.920
477,290
-0.29(-5.57%)
Jul 29, 2021
5.430
5.430
5.180
5.210
568,523
+0.09(+1.76%)
Jul 28, 2021
5.100
5.220
4.960
5.120
333,282
+0.05(+0.99%)
Jul 27, 2021
5.000
5.200
4.790
5.070
665,449
+0.07(+1.40%)
Jul 26, 2021
5.130
5.250
4.920
5.000
484,199
-0.13(-2.53%)
Jul 23, 2021
5.340
5.405
5.110
5.130
371,589
-0.24(-4.47%)
Jul 22, 2021
5.560
5.670
5.252
5.370
512,869
-0.19(-3.42%)
Jul 21, 2021
5.540
5.730
5.440
5.560
498,616
+0.07(+1.28%)
Jul 20, 2021
5.080
5.550
5.030
5.490
630,387
+0.28(+5.37%)
Jul 19, 2021
4.860
5.280
4.840
5.210
644,302
+0.17(+3.37%)
Jul 16, 2021
5.210
5.350
4.570
5.040
1,117,677
-0.25(-4.73%)
Jul 15, 2021
5.290
5.390
5.100
5.290
756,269
-0.02(-0.38%)
Jul 14, 2021
6.030
6.130
5.130
5.310
1,457,758
-0.62(-10.46%)
Jul 13, 2021
5.680
5.980
5.440
5.930
1,191,331
+0.18(+3.13%)
Jul 12, 2021
5.450
5.990
5.230
5.750
1,056,864
+0.24(+4.36%)
Jul 09, 2021
5.270
5.690
5.050
5.510
1,193,327
+0.17(+3.18%)
Jul 08, 2021
4.920
5.420
4.800
5.340
1,208,573
+0.35(+7.01%)
Jul 07, 2021
5.540
5.600
4.880
4.990
2,391,865
-0.55(-9.93%)
Jul 06, 2021
5.400
7.290
5.350
5.540
13,991,234
+0.16(+2.97%)
Jul 02, 2021
4.850
5.490
4.690
5.380
2,519,958
+0.55(+11.39%)
Jul 01, 2021
4.900
4.930
4.660
4.830
536,744
-0.04(-0.82%)
Jun 30, 2021
4.643
4.940
4.643
4.870
946,808
+0.11(+2.31%)
Jun 29, 2021
4.760
5.070
4.700
4.760
806,008
+0.06(+1.28%)
Jun 28, 2021
4.850
4.900
4.630
4.700
810,586
-0.22(-4.47%)
Jun 25, 2021
5.070
5.400
4.840
4.920
1,812,605
+0.08(+1.65%)
Jun 24, 2021
5.200
5.400
4.810
4.840
2,248,552
-0.54(-10.04%)
Jun 23, 2021
4.510
5.650
4.460
5.380
5,989,235
+0.84(+18.50%)
Jun 22, 2021
4.410
4.640
4.390
4.540
909,449
+0.03(+0.67%)
Jun 21, 2021
4.650
4.790
4.350
4.510
1,444,780
-0.33(-6.82%)
Jun 18, 2021
4.330
4.960
4.150
4.840
5,118,991
+0.20(+4.31%)
Jun 17, 2021
4.990
6.000
4.410
4.640
43,087,016
+0.56(+13.73%)
Jun 16, 2021
3.780
4.150
3.580
4.080
3,921,494
-0.08(-1.92%)
Jun 15, 2021
4.000
4.800
3.617
4.160
90,949,984
+1.14(+37.75%)
Jun 14, 2021
3.040
3.120
3.010
3.020
59,412
+0.01(+0.33%)
Jun 11, 2021
3.110
3.168
3.010
3.010
71,866
-0.10(-3.22%)
Jun 10, 2021
3.070
3.131
3.000
3.110
114,018
+0.03(+0.97%)
Jun 09, 2021
3.180
3.250
3.030
3.080
189,417
-0.05(-1.60%)
Jun 08, 2021
3.200
3.270
3.010
3.130
296,171
-0.03(-0.95%)
Jun 07, 2021
2.940
3.200
2.895
3.160
328,440
+0.27(+9.34%)
Jun 04, 2021
2.870
2.890
2.750
2.890
120,444
+0.13(+4.71%)
Jun 03, 2021
2.780
2.920
2.710
2.760
83,273
-0.06(-2.13%)
Jun 02, 2021
2.790
2.950
2.720
2.820
377,170
+0.15(+5.62%)
Jun 01, 2021
2.580
2.694
2.500
2.670
185,618
+0.10(+4.09%)
May 28, 2021
2.560
2.624
2.460
2.565
167,072
-0.00(-0.19%)
May 27, 2021
2.540
2.590
2.510
2.570
84,632
+0.06(+2.39%)
May 26, 2021
2.450
2.520
2.440
2.510
186,843
+0.11(+4.58%)
May 25, 2021
2.520
2.570
2.370
2.400
85,100
-0.07(-2.83%)
May 24, 2021
2.440
2.640
2.410
2.470
123,317
+0.05(+2.07%)
May 21, 2021
2.530
2.530
2.390
2.420
129,575
-0.06(-2.42%)
May 20, 2021
2.460
2.710
2.439
2.480
204,651
+0.02(+0.81%)
May 19, 2021
2.395
2.565
2.320
2.460
334,516
+0.08(+3.36%)
May 18, 2021
2.330
2.480
2.230
2.380
241,233
+0.01(+0.42%)
May 17, 2021
2.400
2.485
2.300
2.370
129,298
-0.01(-0.42%)
May 14, 2021
2.290
2.490
2.271
2.380
111,836
+0.06(+2.59%)
May 13, 2021
2.450
2.590
2.260
2.320
174,618
-0.13(-5.31%)
May 12, 2021
2.590
2.670
2.450
2.450
104,551
-0.15(-5.77%)
May 11, 2021
2.420
2.690
2.400
2.600
171,160
+0.04(+1.56%)
May 10, 2021
2.680
2.840
2.550
2.560
111,385
-0.16(-5.88%)
May 07, 2021
2.600
2.790
2.600
2.720
105,555
+0.10(+3.82%)
May 06, 2021
2.730
2.880
2.590
2.620
149,193
-0.08(-2.96%)
May 05, 2021
2.840
2.920
2.700
2.700
127,288
-0.15(-5.26%)
May 04, 2021
3.100
3.110
2.780
2.850
142,466
-0.13(-4.36%)
May 03, 2021
3.120
3.160
2.900
2.980
165,891
-0.09(-2.93%)
Apr 30, 2021
2.960
3.090
2.960
3.070
133,100
+0.09(+3.02%)
Apr 29, 2021
3.240
3.240
2.980
2.980
203,806
-0.21(-6.58%)
Apr 28, 2021
3.090
3.300
2.988
3.190
220,907
+0.07(+2.24%)
Apr 27, 2021
3.270
3.270
2.920
3.120
257,206
+0.10(+3.31%)
Apr 26, 2021
2.970
3.100
2.950
3.020
143,661
+0.09(+3.07%)
Apr 23, 2021
2.940
3.010
2.840
2.930
190,900
-0.01(-0.34%)
Apr 22, 2021
2.870
3.059
2.800
2.940
291,037
+0.10(+3.52%)
Apr 21, 2021
2.730
2.870
2.730
2.840
135,266
+0.11(+4.03%)
Apr 20, 2021
2.830
2.860
2.724
2.730
211,598
-0.10(-3.53%)
Apr 19, 2021
2.710
2.930
2.570
2.830
334,238
+0.07(+2.54%)
Apr 16, 2021
2.760
2.770
2.560
2.760
254,900
+0.00(+0.00%)
Apr 15, 2021
2.680
2.770
2.630
2.760
205,196
+0.09(+3.37%)
Apr 14, 2021
2.580
2.720
2.580
2.670
163,284
+0.04(+1.52%)
Apr 13, 2021
2.810
2.810
2.480
2.630
330,031
-0.16(-5.73%)
Apr 12, 2021
2.650
2.840
2.550
2.790
411,276
+0.13(+4.89%)
Apr 09, 2021
2.550
2.720
2.520
2.660
231,600
+0.11(+4.31%)
Apr 08, 2021
2.500
2.590
2.470
2.550
339,868
+0.05(+2.00%)
Apr 07, 2021
2.500
2.560
2.460
2.500
319,820
+0.00(+0.00%)
Apr 06, 2021
2.550
2.590
2.440
2.500
263,718
-0.01(-0.40%)
Apr 05, 2021
2.530
2.600
2.440
2.510
109,492
+0.00(+0.00%)
Apr 01, 2021
2.480
2.570
2.430
2.510
132,500
+0.04(+1.62%)
Mar 31, 2021
2.330
2.510
2.330
2.470
246,699
+0.13(+5.56%)
Mar 30, 2021
2.240
2.430
2.230
2.340
98,068
+0.10(+4.46%)
Mar 29, 2021
2.260
2.340
2.210
2.240
131,360
-0.08(-3.45%)
Mar 26, 2021
2.450
2.475
2.220
2.320
261,300
-0.15(-6.07%)
Mar 25, 2021
2.250
2.650
2.250
2.470
286,159
+0.17(+7.39%)
Mar 24, 2021
2.390
2.570
2.290
2.300
474,185
+0.03(+1.32%)
Mar 23, 2021
2.560
2.670
2.260
2.270
594,445
-0.34(-13.03%)
Mar 22, 2021
2.710
2.800
2.610
2.610
383,421
-0.13(-4.74%)
Mar 19, 2021
2.860
2.930
2.740
2.740
316,800
-0.08(-2.84%)
Mar 18, 2021
2.840
2.930
2.761
2.820
500,393
+0.03(+1.08%)
Mar 17, 2021
2.860
2.910
2.770
2.790
454,627
-0.13(-4.45%)
Mar 16, 2021
3.200
3.260
2.870
2.920
403,441
-0.21(-6.71%)
Mar 15, 2021
3.080
3.230
2.990
3.130
264,877
+0.08(+2.62%)
Mar 12, 2021
3.200
3.230
3.050
3.050
178,200
-0.13(-4.09%)
Mar 11, 2021
3.430
3.460
3.170
3.180
372,860
-0.34(-9.66%)
Mar 10, 2021
3.580
3.690
3.240
3.520
407,844
+0.27(+8.31%)
Mar 09, 2021
2.980
3.420
2.930
3.250
308,568
+0.30(+10.17%)
Mar 08, 2021
3.160
3.250
2.920
2.950
270,277
-0.21(-6.65%)
Mar 05, 2021
3.250
3.326
2.660
3.160
695,000
-0.09(-2.77%)
Mar 04, 2021
3.500
3.589
2.950
3.250
439,540
-0.18(-5.25%)
Mar 03, 2021
3.520
3.520
3.280
3.430
200,647
+0.02(+0.59%)
Mar 02, 2021
3.570
3.580
3.304
3.410
318,484
-0.04(-1.16%)
Mar 01, 2021
3.445
3.705
3.300
3.450
489,712
+0.14(+4.23%)
Feb 26, 2021
3.290
3.370
3.090
3.310
409,000
+0.06(+1.85%)
Feb 25, 2021
3.490
3.560
3.180
3.250
490,951
-0.24(-6.88%)
Feb 24, 2021
3.530
3.710
3.460
3.490
188,593
-0.01(-0.29%)
Feb 23, 2021
3.630
3.850
3.030
3.500
814,586
-0.30(-7.89%)
Feb 22, 2021
3.930
4.250
3.800
3.800
506,138
-0.05(-1.30%)
Feb 19, 2021
3.480
4.030
3.425
3.850
679,600
+0.38(+10.95%)
Feb 18, 2021
3.620
3.630
3.300
3.470
410,421
-0.11(-3.07%)
Feb 17, 2021
3.830
3.860
3.540
3.580
376,831
-0.28(-7.25%)
Feb 16, 2021
3.900
4.200
3.810
3.860
447,084
+0.03(+0.78%)
Feb 12, 2021
3.900
3.910
3.750
3.830
309,000
-0.03(-0.78%)
Feb 11, 2021
4.250
4.340
3.700
3.860
870,358
-0.39(-9.18%)
Feb 10, 2021
4.000
4.530
3.820
4.250
1,395,512
+0.36(+9.25%)
Feb 09, 2021
3.840
4.010
3.770
3.890
603,542
+0.07(+1.83%)
Feb 08, 2021
3.470
4.060
3.400
3.820
1,022,959
+0.42(+12.35%)
Feb 05, 2021
3.500
3.550
3.260
3.400
389,100
-0.10(-2.86%)
Feb 04, 2021
3.590
3.590
3.380
3.500
254,844
-0.01(-0.28%)
Feb 03, 2021
3.550
3.590
3.350
3.510
505,421
+0.26(+8.00%)
Feb 02, 2021
3.120
3.260
3.070
3.250
454,877
+0.18(+5.86%)
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.