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
Angiodynamics Inc
(NQ:
ANGO
)
6.400
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
6.010
6.110
5.880
5.900
571,920
-0.07(-1.17%)
Jan 30, 2024
6.130
6.130
5.960
5.970
302,399
-0.20(-3.24%)
Jan 29, 2024
6.000
6.170
5.970
6.170
362,413
+0.15(+2.49%)
Jan 26, 2024
6.280
6.280
5.980
6.020
390,929
-0.06(-0.99%)
Jan 25, 2024
6.080
6.120
5.930
6.080
404,644
+0.08(+1.33%)
Jan 24, 2024
6.040
6.130
5.880
6.000
468,172
+0.01(+0.17%)
Jan 23, 2024
6.130
6.150
5.965
5.990
650,971
-0.04(-0.66%)
Jan 22, 2024
5.900
6.070
5.900
6.030
439,370
+0.18(+3.08%)
Jan 19, 2024
5.840
5.940
5.670
5.850
590,679
+0.01(+0.17%)
Jan 18, 2024
5.910
6.080
5.830
5.840
426,710
-0.05(-0.85%)
Jan 17, 2024
5.860
5.920
5.735
5.890
756,253
-0.05(-0.84%)
Jan 16, 2024
5.920
6.002
5.790
5.940
1,360,063
-0.06(-1.00%)
Jan 12, 2024
6.140
6.200
6.000
6.000
496,875
-0.06(-0.99%)
Jan 11, 2024
6.190
6.190
6.020
6.060
641,905
-0.13(-2.10%)
Jan 10, 2024
6.260
6.375
6.000
6.190
614,839
-0.07(-1.12%)
Jan 09, 2024
6.270
6.560
6.260
6.260
724,374
-0.12(-1.88%)
Jan 08, 2024
6.130
6.500
5.960
6.380
1,032,956
+0.17(+2.74%)
Jan 05, 2024
6.240
6.365
5.720
6.210
2,437,003
-1.54(-19.87%)
Jan 04, 2024
7.740
7.810
7.625
7.750
731,458
+0.02(+0.26%)
Jan 03, 2024
7.900
8.035
7.660
7.730
641,408
-0.30(-3.74%)
Jan 02, 2024
7.850
8.250
7.840
8.030
643,998
+0.19(+2.42%)
Dec 29, 2023
7.990
7.992
7.810
7.840
321,671
-0.15(-1.88%)
Dec 28, 2023
7.980
8.050
7.840
7.990
492,165
-0.05(-0.62%)
Dec 27, 2023
8.020
8.100
7.970
8.040
256,951
+0.07(+0.88%)
Dec 26, 2023
8.000
8.080
7.870
7.970
438,220
+0.01(+0.13%)
Dec 22, 2023
7.880
8.010
7.880
7.960
363,166
+0.19(+2.45%)
Dec 21, 2023
7.610
7.840
7.610
7.770
656,733
+0.24(+3.19%)
Dec 20, 2023
7.630
7.715
7.470
7.530
542,130
-0.10(-1.31%)
Dec 19, 2023
7.570
7.700
7.530
7.630
406,808
+0.14(+1.87%)
Dec 18, 2023
7.500
7.540
7.410
7.490
311,597
+0.01(+0.13%)
Dec 15, 2023
7.580
7.690
7.430
7.480
1,359,117
-0.03(-0.40%)
Dec 14, 2023
7.550
7.670
7.410
7.510
725,174
+0.17(+2.32%)
Dec 13, 2023
7.030
7.360
6.935
7.340
442,288
+0.31(+4.41%)
Dec 12, 2023
6.880
7.060
6.730
7.030
277,580
+0.12(+1.74%)
Dec 11, 2023
6.960
6.970
6.870
6.910
424,426
-0.05(-0.72%)
Dec 08, 2023
7.010
7.130
6.811
6.960
301,067
-0.07(-1.00%)
Dec 07, 2023
6.830
7.070
6.750
7.030
328,480
+0.26(+3.84%)
Dec 06, 2023
6.690
6.880
6.610
6.770
436,690
+0.14(+2.11%)
Dec 05, 2023
6.770
6.770
6.530
6.630
358,673
-0.14(-2.07%)
Dec 04, 2023
6.830
6.889
6.590
6.770
668,411
-0.09(-1.31%)
Dec 01, 2023
6.560
6.870
6.480
6.860
554,944
+0.33(+5.05%)
Nov 30, 2023
6.670
6.670
6.485
6.530
1,626,634
-0.13(-1.95%)
Nov 29, 2023
6.790
6.930
6.560
6.660
339,690
-0.08(-1.19%)
Nov 28, 2023
6.730
6.790
6.680
6.740
433,162
-0.01(-0.15%)
Nov 27, 2023
6.970
6.970
6.750
6.750
236,879
-0.23(-3.30%)
Nov 24, 2023
6.870
7.010
6.815
6.980
120,598
+0.13(+1.90%)
Nov 22, 2023
6.760
6.860
6.740
6.850
230,759
+0.09(+1.33%)
Nov 21, 2023
6.820
6.845
6.690
6.760
188,505
-0.11(-1.60%)
Nov 20, 2023
6.840
6.930
6.570
6.870
253,909
+0.05(+0.73%)
Nov 17, 2023
6.940
7.030
6.640
6.820
475,072
-0.04(-0.58%)
Nov 16, 2023
6.940
6.979
6.700
6.860
264,724
-0.08(-1.15%)
Nov 15, 2023
6.930
7.300
6.910
6.940
668,401
+0.00(+0.00%)
Nov 14, 2023
6.530
6.940
6.530
6.940
592,778
+0.54(+8.44%)
Nov 13, 2023
6.160
6.520
6.110
6.400
622,581
+0.19(+3.06%)
Nov 10, 2023
6.300
6.300
6.100
6.210
408,786
+0.04(+0.65%)
Nov 09, 2023
6.480
6.480
6.010
6.170
520,096
-0.17(-2.68%)
Nov 08, 2023
6.590
6.635
6.320
6.340
497,362
-0.26(-3.94%)
Nov 07, 2023
6.670
6.720
6.550
6.600
297,351
-0.12(-1.79%)
Nov 06, 2023
6.650
6.830
6.630
6.720
334,606
-0.09(-1.32%)
Nov 03, 2023
6.530
6.930
6.530
6.810
657,863
+0.32(+4.93%)
Nov 02, 2023
6.270
6.590
6.210
6.490
933,128
+0.24(+3.84%)
Nov 01, 2023
6.190
6.300
6.060
6.250
476,724
+0.05(+0.81%)
Oct 31, 2023
6.320
6.430
6.165
6.200
353,423
-0.14(-2.21%)
Oct 30, 2023
6.380
6.430
6.295
6.340
418,405
-0.02(-0.31%)
Oct 27, 2023
6.220
6.390
6.170
6.360
857,112
+0.16(+2.58%)
Oct 26, 2023
6.420
6.430
6.130
6.200
729,084
-0.26(-4.02%)
Oct 25, 2023
6.560
6.560
6.390
6.460
744,984
-0.16(-2.42%)
Oct 24, 2023
6.650
6.805
6.610
6.620
722,352
-0.01(-0.15%)
Oct 23, 2023
6.770
6.800
6.600
6.630
1,228,508
-0.12(-1.78%)
Oct 20, 2023
6.720
6.950
6.670
6.750
740,827
+0.00(+0.00%)
Oct 19, 2023
6.940
6.990
6.720
6.750
377,441
-0.19(-2.74%)
Oct 18, 2023
6.790
7.030
6.750
6.940
403,776
+0.12(+1.76%)
Oct 17, 2023
6.590
6.900
6.510
6.820
501,689
+0.20(+3.02%)
Oct 16, 2023
6.590
6.830
6.480
6.620
1,271,165
+0.05(+0.76%)
Oct 13, 2023
6.400
6.620
6.360
6.570
975,230
+0.16(+2.50%)
Oct 12, 2023
6.990
7.090
6.320
6.410
803,250
-0.58(-8.30%)
Oct 11, 2023
7.340
7.410
6.840
6.990
517,888
-0.39(-5.35%)
Oct 10, 2023
7.140
7.450
7.050
7.385
589,768
+0.33(+4.75%)
Oct 09, 2023
7.000
7.060
6.870
7.050
555,408
-0.02(-0.28%)
Oct 06, 2023
7.110
7.170
6.730
7.070
629,357
-0.08(-1.12%)
Oct 05, 2023
7.640
7.680
6.930
7.150
1,076,832
-0.25(-3.38%)
Oct 04, 2023
8.010
8.160
7.170
7.400
1,101,611
-0.20(-2.63%)
Oct 03, 2023
7.380
7.640
7.365
7.600
459,048
+0.16(+2.15%)
Oct 02, 2023
7.310
7.455
7.250
7.440
469,595
+0.13(+1.78%)
Sep 29, 2023
7.340
7.365
7.225
7.310
427,562
-0.01(-0.14%)
Sep 28, 2023
7.230
7.450
7.155
7.320
408,773
+0.08(+1.10%)
Sep 27, 2023
7.300
7.390
7.165
7.240
353,221
-0.05(-0.69%)
Sep 26, 2023
7.340
7.550
7.260
7.290
541,483
-0.08(-1.09%)
Sep 25, 2023
7.350
7.400
7.380
7.370
686,710
+0.35(+4.99%)
Sep 22, 2023
7.150
7.230
6.970
7.020
418,844
-0.09(-1.27%)
Sep 21, 2023
7.080
7.220
7.060
7.110
555,257
+0.00(+0.00%)
Sep 20, 2023
7.470
7.570
7.090
7.110
679,165
-0.35(-4.69%)
Sep 19, 2023
7.250
7.510
7.050
7.460
1,353,781
+0.32(+4.48%)
Sep 18, 2023
7.300
7.305
7.070
7.140
1,076,647
-0.16(-2.19%)
Sep 15, 2023
7.460
7.540
7.070
7.300
9,137,658
-0.17(-2.28%)
Sep 14, 2023
7.440
7.630
7.380
7.470
1,243,999
+0.03(+0.40%)
Sep 13, 2023
7.100
7.540
7.035
7.440
793,350
+0.30(+4.20%)
Sep 12, 2023
7.220
7.220
7.010
7.140
746,571
-0.08(-1.11%)
Sep 11, 2023
7.150
7.310
7.010
7.220
795,914
+0.11(+1.55%)
Sep 08, 2023
7.000
7.150
6.810
7.110
883,795
+0.09(+1.28%)
Sep 07, 2023
7.020
7.100
6.870
7.020
874,778
-0.05(-0.71%)
Sep 06, 2023
7.250
7.250
6.880
7.070
863,479
-0.17(-2.28%)
Sep 05, 2023
7.500
7.500
6.715
7.235
1,712,256
-0.50(-6.40%)
Sep 01, 2023
8.030
8.130
7.690
7.730
386,501
-0.30(-3.74%)
Aug 31, 2023
8.400
8.454
8.010
8.030
455,231
-0.38(-4.52%)
Aug 30, 2023
8.160
8.440
8.150
8.410
396,727
+0.26(+3.19%)
Aug 29, 2023
8.000
8.160
7.830
8.150
450,854
+0.15(+1.88%)
Aug 28, 2023
8.350
8.470
7.920
8.000
477,177
-0.34(-4.08%)
Aug 25, 2023
8.430
8.570
8.320
8.340
224,718
-0.09(-1.07%)
Aug 24, 2023
8.720
8.730
8.390
8.430
248,664
-0.33(-3.77%)
Aug 23, 2023
8.700
8.960
8.460
8.760
244,467
-0.12(-1.35%)
Aug 22, 2023
8.520
8.890
8.495
8.880
457,979
+0.37(+4.35%)
Aug 21, 2023
8.590
8.640
8.420
8.510
421,013
-0.10(-1.16%)
Aug 18, 2023
8.490
8.730
8.405
8.610
384,826
+0.03(+0.35%)
Aug 17, 2023
8.570
8.810
8.476
8.580
458,884
+0.00(+0.00%)
Aug 16, 2023
9.210
9.430
8.450
8.580
1,171,958
-0.11(-1.27%)
Aug 15, 2023
8.440
8.720
8.380
8.690
320,200
+0.26(+3.08%)
Aug 14, 2023
8.340
8.500
8.180
8.430
322,829
+0.09(+1.08%)
Aug 11, 2023
8.120
8.360
8.120
8.340
323,871
+0.23(+2.84%)
Aug 10, 2023
8.220
8.390
8.100
8.110
852,464
-0.11(-1.34%)
Aug 09, 2023
8.220
8.330
8.060
8.220
309,158
-0.02(-0.24%)
Aug 08, 2023
8.360
8.360
8.080
8.240
337,154
-0.22(-2.60%)
Aug 07, 2023
8.460
8.530
8.350
8.460
255,846
+0.05(+0.59%)
Aug 04, 2023
8.340
8.515
8.340
8.410
228,516
+0.07(+0.84%)
Aug 03, 2023
8.350
8.480
8.245
8.340
264,724
-0.05(-0.60%)
Aug 02, 2023
8.510
8.630
8.380
8.390
256,867
-0.21(-2.44%)
Aug 01, 2023
8.690
8.730
8.540
8.600
248,736
-0.09(-1.04%)
Jul 31, 2023
8.680
8.820
8.590
8.690
358,693
+0.05(+0.58%)
Jul 28, 2023
8.800
8.930
8.640
8.640
506,400
-0.12(-1.37%)
Jul 27, 2023
9.090
9.125
8.690
8.760
316,777
-0.24(-2.67%)
Jul 26, 2023
8.710
9.220
8.690
9.000
767,386
+0.30(+3.45%)
Jul 25, 2023
8.690
9.030
8.690
8.700
499,935
-0.07(-0.80%)
Jul 24, 2023
8.660
8.830
8.610
8.770
503,891
+0.12(+1.39%)
Jul 21, 2023
8.800
8.940
8.630
8.650
553,222
-0.09(-1.03%)
Jul 20, 2023
8.950
9.000
8.660
8.740
1,060,417
-0.18(-2.02%)
Jul 19, 2023
9.690
9.770
8.810
8.920
609,351
-0.82(-8.42%)
Jul 18, 2023
9.540
9.770
9.515
9.740
275,654
+0.18(+1.88%)
Jul 17, 2023
9.590
9.660
9.360
9.560
370,358
-0.07(-0.73%)
Jul 14, 2023
9.680
9.930
9.470
9.630
232,050
-0.06(-0.62%)
Jul 13, 2023
10.05
10.17
9.390
9.690
586,567
-0.08(-0.82%)
Jul 12, 2023
9.570
10.15
9.250
9.770
835,090
-0.17(-1.71%)
Jul 11, 2023
9.660
9.965
9.535
9.940
523,748
+0.32(+3.33%)
Jul 10, 2023
9.440
9.740
9.440
9.620
288,023
+0.23(+2.45%)
Jul 07, 2023
9.300
9.430
9.170
9.390
448,600
+0.06(+0.64%)
Jul 06, 2023
9.600
9.610
9.190
9.330
208,735
-0.37(-3.81%)
Jul 05, 2023
10.41
10.41
9.680
9.700
215,128
-0.62(-6.01%)
Jul 03, 2023
10.39
10.49
10.14
10.32
72,042
-0.11(-1.05%)
Jun 30, 2023
10.72
10.87
10.43
10.43
256,288
-0.20(-1.88%)
Jun 29, 2023
10.47
10.73
10.46
10.63
219,619
+0.17(+1.63%)
Jun 28, 2023
10.47
10.62
10.33
10.46
232,744
-0.03(-0.29%)
Jun 27, 2023
10.76
10.97
10.45
10.49
279,936
-0.25(-2.33%)
Jun 26, 2023
10.80
11.20
10.69
10.74
165,825
-0.12(-1.10%)
Jun 23, 2023
11.07
11.16
10.76
10.86
378,305
-0.29(-2.60%)
Jun 22, 2023
11.03
11.17
10.93
11.15
185,278
+0.09(+0.81%)
Jun 21, 2023
11.12
11.28
10.15
11.06
151,689
-0.10(-0.90%)
Jun 20, 2023
11.05
11.38
10.89
11.16
185,807
+0.08(+0.72%)
Jun 16, 2023
11.02
11.12
10.71
11.08
1,240,934
+0.23(+2.12%)
Jun 15, 2023
10.90
10.98
10.73
10.85
312,798
+1.89(+21.09%)
May 08, 2023
8.730
8.990
8.680
8.960
185,223
+0.24(+2.75%)
May 05, 2023
8.540
8.790
8.520
8.720
214,685
+0.24(+2.83%)
May 04, 2023
8.580
8.635
8.390
8.480
197,136
-0.19(-2.19%)
May 03, 2023
8.560
8.900
8.540
8.670
273,658
+0.16(+1.88%)
May 02, 2023
8.570
8.680
8.400
8.510
263,938
-0.09(-1.05%)
May 01, 2023
8.330
8.630
8.270
8.600
216,049
+0.28(+3.37%)
Apr 28, 2023
8.310
8.490
8.260
8.320
191,106
+0.03(+0.36%)
Apr 27, 2023
8.290
8.490
8.250
8.290
307,198
+0.00(+0.00%)
Apr 26, 2023
8.570
8.570
8.180
8.290
268,033
-0.27(-3.15%)
Apr 25, 2023
8.860
8.860
8.500
8.560
220,751
-0.21(-2.39%)
Apr 24, 2023
8.890
8.950
8.740
8.770
190,655
-0.13(-1.46%)
Apr 21, 2023
8.840
8.970
8.730
8.900
193,574
+0.05(+0.56%)
Apr 20, 2023
8.940
9.197
8.710
8.850
238,195
-0.09(-1.01%)
Apr 19, 2023
8.860
9.090
8.700
8.940
339,343
+0.16(+1.82%)
Apr 18, 2023
9.120
9.210
8.730
8.780
268,613
-0.30(-3.30%)
Apr 17, 2023
8.900
9.140
8.880
9.080
373,502
-0.01(-0.11%)
Apr 14, 2023
9.400
9.470
8.980
9.090
249,166
-0.34(-3.61%)
Apr 13, 2023
9.260
9.515
9.220
9.430
226,777
+0.21(+2.28%)
Apr 12, 2023
9.550
9.650
9.210
9.220
213,233
-0.34(-3.56%)
Apr 11, 2023
9.360
9.630
9.210
9.560
197,559
+0.19(+2.03%)
Apr 10, 2023
9.470
9.560
9.330
9.370
238,876
-0.15(-1.58%)
Apr 06, 2023
9.720
9.790
9.330
9.520
262,171
-0.01(-0.10%)
Apr 05, 2023
9.500
10.01
9.260
9.530
342,683
-0.03(-0.31%)
Apr 04, 2023
9.850
9.860
9.480
9.560
361,295
-0.32(-3.24%)
Apr 03, 2023
10.41
10.64
9.720
9.880
926,251
-0.46(-4.45%)
Mar 31, 2023
9.090
10.84
9.010
10.34
1,355,040
+1.24(+13.63%)
Mar 30, 2023
10.26
10.26
8.600
9.100
1,875,778
-3.37(-27.02%)
Mar 29, 2023
12.46
12.62
12.40
12.47
266,457
+0.07(+0.56%)
Mar 28, 2023
12.39
12.60
12.33
12.40
151,061
-0.02(-0.16%)
Mar 27, 2023
12.09
12.55
12.09
12.42
228,605
+0.37(+3.07%)
Mar 24, 2023
12.03
12.24
11.96
12.05
180,167
-0.02(-0.17%)
Mar 23, 2023
12.30
12.39
12.06
12.07
182,333
-0.22(-1.79%)
Mar 22, 2023
12.45
12.56
12.18
12.29
157,124
-0.16(-1.29%)
Mar 21, 2023
12.35
12.54
12.25
12.45
191,930
+0.20(+1.63%)
Mar 20, 2023
12.38
12.50
12.25
12.25
168,196
-0.07(-0.57%)
Mar 17, 2023
12.52
12.63
12.21
12.32
610,033
-0.27(-2.14%)
Mar 16, 2023
12.16
12.70
12.14
12.59
163,602
+0.36(+2.94%)
Mar 15, 2023
12.11
12.41
11.85
12.23
726,182
-0.10(-0.81%)
Mar 14, 2023
11.93
12.34
11.84
12.33
379,227
+0.64(+5.47%)
Mar 13, 2023
11.67
12.24
11.61
11.69
401,186
-0.10(-0.85%)
Mar 10, 2023
11.36
11.80
11.33
11.79
336,758
+0.39(+3.42%)
Mar 09, 2023
11.47
11.58
11.36
11.40
888,492
-0.05(-0.44%)
Mar 08, 2023
11.51
11.75
11.35
11.45
479,633
-0.04(-0.35%)
Mar 07, 2023
11.60
11.66
11.36
11.49
355,099
-0.12(-1.03%)
Mar 06, 2023
12.47
12.52
11.45
11.61
479,867
-0.90(-7.19%)
Mar 03, 2023
12.67
12.68
12.49
12.51
304,270
-0.14(-1.11%)
Mar 02, 2023
12.41
12.68
12.29
12.65
298,757
+0.13(+1.04%)
Mar 01, 2023
12.40
12.66
12.33
12.52
374,955
+0.14(+1.13%)
Feb 28, 2023
12.55
12.66
12.38
12.38
352,465
-0.09(-0.72%)
Feb 27, 2023
12.67
12.74
12.47
12.47
264,807
-0.09(-0.72%)
Feb 24, 2023
12.57
12.65
12.33
12.56
200,795
-0.11(-0.87%)
Feb 23, 2023
12.82
13.05
12.62
12.67
155,805
-0.13(-1.02%)
Feb 22, 2023
12.76
13.29
12.72
12.80
197,573
-0.03(-0.23%)
Feb 21, 2023
13.19
13.27
12.73
12.83
256,080
-0.43(-3.24%)
Feb 17, 2023
13.15
13.30
12.98
13.26
144,215
+0.20(+1.53%)
Feb 16, 2023
12.93
13.21
12.64
13.06
163,111
-0.02(-0.15%)
Feb 15, 2023
13.02
13.16
12.89
13.08
172,811
+0.02(+0.15%)
Feb 14, 2023
13.02
13.21
12.82
13.06
175,491
+0.05(+0.38%)
Feb 13, 2023
13.01
13.08
12.84
13.01
207,996
+0.05(+0.39%)
Feb 10, 2023
12.91
13.06
12.76
12.96
136,337
+0.05(+0.39%)
Feb 09, 2023
13.05
13.12
12.84
12.91
259,200
-0.04(-0.31%)
Feb 08, 2023
13.10
13.21
12.89
12.95
150,850
-0.22(-1.67%)
Feb 07, 2023
13.00
13.20
12.78
13.17
267,409
+0.17(+1.31%)
Feb 06, 2023
13.42
13.56
12.92
13.00
249,714
-0.43(-3.20%)
Feb 03, 2023
13.39
13.52
13.30
13.43
243,008
-0.02(-0.15%)
Feb 02, 2023
13.30
13.56
12.97
13.45
306,618
+0.09(+0.67%)
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.