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
Atyr Pharma Inc
(NQ:
LIFE
)
1.900
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 (%)
Oct 29, 2021
8.750
8.890
8.520
8.590
136,842
-0.26(-2.94%)
Oct 28, 2021
8.650
8.850
245,813
+0.21(+2.43%)
Oct 27, 2021
8.500
8.880
8.400
8.640
310,106
+0.17(+2.01%)
Oct 26, 2021
8.620
8.470
173,861
-0.15(-1.74%)
Oct 25, 2021
8.420
8.690
8.400
8.620
296,417
+0.09(+1.06%)
Oct 22, 2021
8.480
8.580
8.360
8.530
425,427
-0.04(-0.47%)
Oct 21, 2021
8.600
8.747
8.475
8.570
243,060
-0.07(-0.81%)
Oct 20, 2021
8.710
8.860
8.600
8.640
249,311
-0.14(-1.59%)
Oct 19, 2021
8.500
8.890
8.475
8.780
274,130
+0.18(+2.09%)
Oct 18, 2021
8.860
8.880
8.430
8.600
360,969
-0.11(-1.26%)
Oct 15, 2021
9.250
9.300
8.680
8.710
365,111
-0.43(-4.70%)
Oct 14, 2021
9.430
9.800
8.970
9.140
658,604
-0.36(-3.79%)
Oct 13, 2021
9.440
9.759
9.361
9.500
601,289
+0.03(+0.32%)
Oct 12, 2021
9.940
9.950
9.150
9.470
842,712
+0.05(+0.53%)
Oct 11, 2021
8.760
9.660
8.520
9.420
754,034
+0.53(+5.96%)
Oct 08, 2021
8.500
9.490
8.430
8.890
2,057,316
+0.38(+4.47%)
Oct 07, 2021
8.550
8.700
8.410
8.510
790,208
-0.02(-0.23%)
Oct 06, 2021
8.370
8.790
8.370
8.530
636,281
-0.01(-0.12%)
Oct 05, 2021
8.720
8.820
8.210
8.540
1,136,763
-0.19(-2.18%)
Oct 04, 2021
8.620
8.930
8.550
8.730
551,763
+0.17(+1.99%)
Oct 01, 2021
9.030
9.097
8.550
8.560
684,363
-0.52(-5.73%)
Sep 30, 2021
8.850
9.360
8.780
9.080
743,277
+0.21(+2.37%)
Sep 29, 2021
9.750
9.850
8.810
8.870
1,117,016
-0.89(-9.12%)
Sep 28, 2021
9.840
10.35
9.710
9.760
1,383,981
-0.14(-1.41%)
Sep 27, 2021
10.54
10.64
9.850
9.900
1,194,473
-0.35(-3.41%)
Sep 24, 2021
12.15
12.17
10.02
10.25
2,985,741
-2.23(-17.87%)
Sep 23, 2021
11.71
13.10
11.58
12.48
8,673,256
+0.96(+8.33%)
Sep 22, 2021
11.76
11.99
10.82
11.52
3,115,698
-0.49(-4.08%)
Sep 21, 2021
10.62
12.34
10.35
12.01
8,662,347
+1.79(+17.51%)
Sep 20, 2021
9.900
10.65
9.770
10.22
4,124,083
-0.09(-0.87%)
Sep 17, 2021
9.850
10.54
9.310
10.31
8,669,073
+0.05(+0.49%)
Sep 16, 2021
9.260
11.46
9.020
10.26
50,581,864
+1.74(+20.42%)
Sep 15, 2021
8.610
9.680
8.270
8.520
16,734,023
-0.48(-5.33%)
Sep 14, 2021
12.31
12.97
8.800
9.000
108,791,712
-0.15(-1.64%)
Sep 13, 2021
6.300
9.290
5.840
9.150
113,914,304
+3.67(+66.97%)
Sep 10, 2021
5.600
5.600
5.440
5.480
119,572
-0.07(-1.26%)
Sep 09, 2021
5.280
5.590
5.280
5.550
200,380
+0.25(+4.72%)
Sep 08, 2021
5.410
5.410
5.160
5.300
117,620
-0.15(-2.75%)
Sep 07, 2021
5.450
5.520
5.360
5.450
108,199
-0.04(-0.73%)
Sep 03, 2021
5.440
5.500
5.380
5.490
75,629
+0.01(+0.18%)
Sep 02, 2021
5.470
5.517
5.400
5.480
94,593
+0.02(+0.37%)
Sep 01, 2021
5.460
5.520
5.370
5.460
140,089
-0.05(-1.00%)
Aug 31, 2021
5.490
5.620
5.350
5.515
222,163
+0.02(+0.46%)
Aug 30, 2021
5.380
5.540
5.230
5.490
150,832
+0.17(+3.20%)
Aug 27, 2021
5.150
5.400
5.150
5.320
143,604
+0.13(+2.50%)
Aug 26, 2021
5.250
5.330
5.163
5.190
113,435
-0.06(-1.14%)
Aug 25, 2021
5.080
5.280
5.000
5.250
148,410
+0.16(+3.14%)
Aug 24, 2021
4.910
5.120
4.910
5.090
163,890
+0.18(+3.67%)
Aug 23, 2021
4.650
4.920
4.590
4.910
199,554
+0.32(+6.97%)
Aug 20, 2021
4.520
4.670
4.520
4.590
89,028
+0.07(+1.55%)
Aug 19, 2021
4.600
4.700
4.500
4.520
105,145
-0.15(-3.21%)
Aug 18, 2021
4.660
4.804
4.590
4.670
103,861
+0.00(+0.00%)
Aug 17, 2021
4.630
4.710
4.510
4.670
99,722
-0.02(-0.43%)
Aug 16, 2021
4.840
4.840
4.580
4.690
120,350
-0.14(-2.90%)
Aug 13, 2021
4.950
4.950
4.760
4.830
114,606
-0.09(-1.83%)
Aug 12, 2021
4.760
4.930
4.680
4.920
187,726
+0.08(+1.65%)
Aug 11, 2021
4.770
4.840
4.660
4.840
202,810
+0.04(+0.83%)
Aug 10, 2021
4.840
4.840
4.710
4.800
175,709
+0.02(+0.42%)
Aug 09, 2021
4.700
4.800
4.660
4.780
156,511
+0.08(+1.70%)
Aug 06, 2021
4.730
4.740
4.600
4.700
69,832
-0.02(-0.42%)
Aug 05, 2021
4.620
4.728
4.550
4.720
124,911
+0.15(+3.28%)
Aug 04, 2021
4.500
4.660
4.500
4.570
79,586
+0.02(+0.44%)
Aug 03, 2021
4.660
4.700
4.500
4.550
199,382
-0.12(-2.57%)
Aug 02, 2021
4.690
4.760
4.650
4.670
139,874
+0.01(+0.21%)
Jul 30, 2021
4.610
4.755
4.610
4.660
198,422
+0.08(+1.75%)
Jul 29, 2021
4.580
4.650
4.550
4.580
104,525
+0.00(+0.00%)
Jul 28, 2021
4.440
4.647
4.360
4.580
152,801
+0.13(+2.92%)
Jul 27, 2021
4.360
4.760
4.300
4.450
809,055
+0.04(+0.91%)
Jul 26, 2021
4.440
4.580
4.410
4.410
102,532
-0.05(-1.12%)
Jul 23, 2021
4.420
4.630
4.300
4.460
283,493
+0.01(+0.22%)
Jul 22, 2021
4.440
4.510
4.260
4.450
235,242
-0.03(-0.67%)
Jul 21, 2021
4.450
4.800
4.369
4.480
487,536
+0.01(+0.22%)
Jul 20, 2021
4.230
4.546
4.230
4.470
212,652
+0.25(+5.92%)
Jul 19, 2021
4.370
4.490
4.220
4.220
211,737
-0.28(-6.22%)
Jul 16, 2021
4.460
4.590
4.440
4.500
156,522
+0.05(+1.12%)
Jul 15, 2021
4.450
4.550
4.370
4.450
170,239
+0.00(+0.00%)
Jul 14, 2021
4.640
4.640
4.420
4.450
83,305
-0.15(-3.26%)
Jul 13, 2021
4.700
4.710
4.460
4.600
140,540
-0.08(-1.71%)
Jul 12, 2021
4.770
4.770
4.610
4.680
77,298
-0.08(-1.68%)
Jul 09, 2021
4.720
4.800
4.530
4.760
108,498
+0.08(+1.71%)
Jul 08, 2021
4.480
4.700
4.440
4.680
134,208
+0.12(+2.63%)
Jul 07, 2021
4.740
4.740
4.460
4.560
127,910
-0.18(-3.80%)
Jul 06, 2021
4.800
4.900
4.710
4.740
616,472
-0.10(-2.07%)
Jul 02, 2021
5.000
5.010
4.740
4.840
136,389
-0.16(-3.20%)
Jul 01, 2021
4.920
5.080
4.820
5.000
317,027
+0.12(+2.46%)
Jun 30, 2021
4.760
4.970
4.700
4.880
139,858
+0.10(+2.09%)
Jun 29, 2021
4.920
4.920
4.770
4.780
86,954
-0.09(-1.85%)
Jun 28, 2021
4.800
4.900
4.760
4.870
87,101
+0.06(+1.25%)
Jun 25, 2021
4.710
4.810
4.650
4.810
144,817
+0.15(+3.22%)
Jun 24, 2021
4.580
4.690
4.550
4.660
118,702
+0.14(+3.10%)
Jun 23, 2021
4.380
4.550
4.360
4.520
121,884
+0.10(+2.26%)
Jun 22, 2021
4.330
4.450
4.210
4.420
229,440
+0.10(+2.31%)
Jun 21, 2021
4.540
4.540
4.180
4.320
289,616
-0.18(-4.00%)
Jun 18, 2021
4.580
4.700
4.400
4.500
264,647
-0.17(-3.64%)
Jun 17, 2021
4.790
4.990
4.360
4.670
415,453
-0.16(-3.31%)
Jun 16, 2021
4.770
4.850
4.640
4.830
249,314
+0.07(+1.47%)
Jun 15, 2021
4.690
4.930
4.630
4.760
258,822
+0.03(+0.63%)
Jun 14, 2021
4.750
4.862
4.700
4.730
189,012
-0.02(-0.42%)
Jun 11, 2021
4.850
4.940
4.680
4.750
275,130
-0.02(-0.42%)
Jun 10, 2021
4.690
4.815
4.630
4.770
713,393
+0.08(+1.71%)
Jun 09, 2021
4.700
4.830
4.650
4.690
247,695
-0.01(-0.21%)
Jun 08, 2021
4.730
4.770
4.560
4.700
189,637
+0.03(+0.64%)
Jun 07, 2021
4.600
4.780
4.530
4.670
210,580
+0.11(+2.41%)
Jun 04, 2021
4.570
4.688
4.500
4.560
119,588
+0.01(+0.22%)
Jun 03, 2021
4.560
4.670
4.370
4.550
184,816
-0.12(-2.57%)
Jun 02, 2021
4.620
4.730
4.550
4.670
190,263
+0.05(+1.08%)
Jun 01, 2021
4.540
4.790
4.420
4.620
437,071
+0.08(+1.76%)
May 28, 2021
4.330
4.890
4.330
4.540
880,896
+0.21(+4.85%)
May 27, 2021
4.240
4.430
4.215
4.330
203,308
+0.05(+1.17%)
May 26, 2021
4.280
4.360
4.260
4.280
215,143
+0.02(+0.47%)
May 25, 2021
4.250
4.340
4.150
4.260
170,198
+0.11(+2.65%)
May 24, 2021
4.430
4.450
4.115
4.150
427,188
-0.30(-6.74%)
May 21, 2021
4.440
4.500
4.300
4.450
287,535
+0.11(+2.53%)
May 20, 2021
4.220
4.500
4.160
4.340
776,357
+0.30(+7.43%)
May 19, 2021
3.910
4.100
3.900
4.040
236,424
+0.08(+2.02%)
May 18, 2021
3.750
4.070
3.731
3.960
454,066
+0.30(+8.20%)
May 17, 2021
3.610
3.830
3.559
3.660
119,571
-0.02(-0.54%)
May 14, 2021
3.590
3.780
3.520
3.680
304,981
+0.06(+1.66%)
May 13, 2021
3.850
3.850
3.550
3.620
229,744
-0.23(-5.97%)
May 12, 2021
3.800
3.970
3.750
3.850
297,710
+0.00(+0.00%)
May 11, 2021
3.510
3.900
3.500
3.850
247,676
+0.18(+4.90%)
May 10, 2021
3.870
3.875
3.660
3.670
266,532
-0.15(-3.93%)
May 07, 2021
3.670
3.860
3.670
3.820
111,062
+0.12(+3.24%)
May 06, 2021
3.750
3.850
3.622
3.700
234,494
-0.13(-3.39%)
May 05, 2021
3.950
4.062
3.820
3.830
158,690
-0.11(-2.79%)
May 04, 2021
4.060
4.090
3.850
3.940
417,321
-0.17(-4.14%)
May 03, 2021
4.160
4.160
3.950
4.110
166,273
+0.06(+1.48%)
Apr 30, 2021
4.030
4.160
4.030
4.050
104,000
-0.07(-1.70%)
Apr 29, 2021
4.260
4.260
4.050
4.120
314,353
-0.09(-2.14%)
Apr 28, 2021
4.060
4.250
3.980
4.210
268,191
+0.15(+3.69%)
Apr 27, 2021
4.180
4.200
4.050
4.060
282,711
-0.12(-2.87%)
Apr 26, 2021
3.930
4.230
3.930
4.180
517,791
+0.15(+3.72%)
Apr 23, 2021
4.060
4.060
3.905
4.030
220,600
+0.01(+0.25%)
Apr 22, 2021
3.820
4.030
3.770
4.020
259,037
+0.21(+5.51%)
Apr 21, 2021
3.670
3.870
3.620
3.810
301,162
+0.15(+4.10%)
Apr 20, 2021
3.760
3.760
3.590
3.660
216,413
-0.10(-2.66%)
Apr 19, 2021
3.780
3.870
3.690
3.760
309,021
-0.01(-0.27%)
Apr 16, 2021
3.700
3.854
3.550
3.770
527,700
+0.07(+1.89%)
Apr 15, 2021
3.940
3.970
3.700
3.700
446,224
-0.28(-7.04%)
Apr 14, 2021
3.790
4.140
3.750
3.980
691,247
+0.24(+6.42%)
Apr 13, 2021
4.000
4.000
3.700
3.740
624,865
-0.27(-6.73%)
Apr 12, 2021
4.460
4.460
4.010
4.010
842,736
-0.49(-10.89%)
Apr 09, 2021
4.250
4.640
4.130
4.500
1,838,500
+0.18(+4.17%)
Apr 08, 2021
4.250
4.470
4.100
4.320
1,072,045
+0.16(+3.85%)
Apr 07, 2021
4.430
4.490
4.160
4.160
341,654
-0.35(-7.76%)
Apr 06, 2021
4.440
4.580
4.410
4.510
381,554
+0.09(+2.04%)
Apr 05, 2021
4.640
4.680
4.350
4.420
289,101
-0.15(-3.28%)
Apr 01, 2021
4.450
4.590
4.330
4.570
347,200
+0.12(+2.70%)
Mar 31, 2021
4.390
4.530
4.320
4.450
360,364
+0.06(+1.37%)
Mar 30, 2021
4.300
4.500
4.110
4.390
473,863
+0.09(+2.09%)
Mar 29, 2021
4.580
4.740
4.260
4.300
537,840
-0.33(-7.13%)
Mar 26, 2021
4.870
4.870
4.420
4.630
582,700
-0.18(-3.74%)
Mar 25, 2021
4.500
4.960
4.420
4.810
725,240
+0.15(+3.22%)
Mar 24, 2021
5.480
5.530
4.620
4.660
1,727,332
-0.26(-5.28%)
Mar 23, 2021
5.310
5.350
4.740
4.920
2,686,142
-0.40(-7.52%)
Mar 22, 2021
5.560
5.800
5.230
5.320
1,835,163
-0.29(-5.17%)
Mar 19, 2021
5.310
5.650
5.160
5.610
1,263,900
+0.35(+6.65%)
Mar 18, 2021
5.500
5.950
5.220
5.260
2,372,463
-0.35(-6.24%)
Mar 17, 2021
5.720
6.270
5.360
5.610
5,836,371
-0.53(-8.63%)
Mar 16, 2021
4.830
6.310
4.580
6.140
18,955,064
+1.28(+26.34%)
Mar 15, 2021
5.140
5.210
4.590
4.860
1,945,743
-0.06(-1.22%)
Mar 12, 2021
4.690
4.980
4.590
4.920
1,432,700
+0.13(+2.71%)
Mar 11, 2021
4.620
4.800
4.450
4.790
560,853
+0.46(+10.62%)
Mar 10, 2021
4.830
4.850
4.310
4.330
468,339
-0.46(-9.60%)
Mar 09, 2021
4.410
5.090
4.410
4.790
1,033,259
+0.44(+10.11%)
Mar 08, 2021
4.210
4.530
4.200
4.350
420,354
+0.13(+3.08%)
Mar 05, 2021
4.440
4.500
3.890
4.220
538,100
-0.22(-4.95%)
Mar 04, 2021
4.260
4.480
4.210
4.440
526,155
+0.12(+2.78%)
Mar 03, 2021
4.540
4.620
4.270
4.320
356,874
-0.22(-4.85%)
Mar 02, 2021
4.840
4.960
4.440
4.540
334,252
-0.13(-2.78%)
Mar 01, 2021
4.580
4.740
4.410
4.670
347,587
+0.32(+7.36%)
Feb 26, 2021
4.540
4.630
4.250
4.350
233,400
-0.21(-4.61%)
Feb 25, 2021
4.760
4.920
4.510
4.560
278,648
-0.21(-4.40%)
Feb 24, 2021
4.790
5.180
4.660
4.770
861,674
+0.12(+2.58%)
Feb 23, 2021
4.910
4.960
4.220
4.650
808,166
-0.51(-9.88%)
Feb 22, 2021
5.410
5.590
5.110
5.160
570,404
-0.34(-6.18%)
Feb 19, 2021
5.420
5.890
5.360
5.500
1,004,600
+0.09(+1.66%)
Feb 18, 2021
5.550
5.680
5.350
5.410
563,779
-0.31(-5.42%)
Feb 17, 2021
6.030
6.080
5.680
5.720
776,095
-0.44(-7.14%)
Feb 16, 2021
6.150
6.380
5.870
6.160
1,862,342
-0.07(-1.12%)
Feb 12, 2021
6.340
6.566
6.150
6.230
754,300
-0.04(-0.64%)
Feb 11, 2021
6.810
6.840
6.010
6.270
1,190,072
+0.06(+0.97%)
Feb 10, 2021
7.300
7.340
5.660
6.210
2,956,749
-1.18(-15.97%)
Feb 09, 2021
7.660
7.930
6.900
7.390
2,751,123
-0.67(-8.31%)
Feb 08, 2021
6.660
8.330
6.190
8.060
10,730,338
+2.52(+45.49%)
Feb 05, 2021
5.240
5.890
4.850
5.540
7,539,900
+1.02(+22.57%)
Feb 04, 2021
3.900
4.600
3.900
4.520
4,343,550
+0.63(+16.20%)
Feb 03, 2021
3.880
3.970
3.860
3.890
177,266
-0.03(-0.77%)
Feb 02, 2021
3.780
3.920
3.730
3.920
218,269
+0.14(+3.70%)
Feb 01, 2021
3.730
3.860
3.610
3.780
375,875
+0.11(+3.00%)
Jan 29, 2021
3.590
3.850
3.560
3.670
290,300
+0.14(+3.97%)
Jan 28, 2021
3.650
3.760
3.480
3.530
313,164
-0.07(-1.94%)
Jan 27, 2021
3.880
3.900
3.530
3.600
446,024
-0.34(-8.63%)
Jan 26, 2021
4.150
4.170
3.900
3.940
312,744
-0.15(-3.67%)
Jan 25, 2021
4.100
4.130
3.850
4.090
686,009
+0.06(+1.49%)
Jan 22, 2021
4.020
4.340
3.900
4.030
1,094,700
+0.11(+2.81%)
Jan 21, 2021
4.010
4.020
3.850
3.920
231,004
-0.04(-1.01%)
Jan 20, 2021
4.090
4.150
3.860
3.960
191,330
-0.13(-3.18%)
Jan 19, 2021
4.090
4.170
4.030
4.090
189,864
+0.07(+1.74%)
Jan 15, 2021
4.040
4.240
4.010
4.020
238,400
-0.08(-1.95%)
Jan 14, 2021
3.940
4.150
3.890
4.100
276,392
+0.16(+4.06%)
Jan 13, 2021
4.090
4.110
3.900
3.940
165,510
-0.16(-3.90%)
Jan 12, 2021
4.120
4.190
3.920
4.100
407,461
-0.01(-0.24%)
Jan 11, 2021
3.910
4.180
3.900
4.110
261,921
+0.13(+3.27%)
Jan 08, 2021
3.970
4.000
3.840
3.980
230,900
+0.11(+2.84%)
Jan 07, 2021
3.710
3.970
3.710
3.870
335,156
+0.15(+4.03%)
Jan 06, 2021
3.900
3.900
3.680
3.720
464,876
-0.13(-3.38%)
Jan 05, 2021
3.990
4.150
3.610
3.850
1,354,062
-0.12(-3.02%)
Jan 04, 2021
3.940
4.040
3.770
3.970
1,818,426
+0.09(+2.32%)
Dec 31, 2020
3.880
3.880
3.880
218,837
-0.06(-1.52%)
Dec 30, 2020
4.100
4.120
3.824
3.940
218,837
-0.15(-3.67%)
Dec 29, 2020
4.240
4.290
4.030
4.090
198,575
-0.19(-4.44%)
Dec 28, 2020
4.250
4.300
4.020
4.280
157,228
+0.05(+1.18%)
Dec 24, 2020
4.250
4.380
4.160
4.230
96,000
-0.02(-0.47%)
Dec 23, 2020
4.100
4.360
4.030
4.250
266,442
+0.13(+3.16%)
Dec 22, 2020
4.220
4.290
4.070
4.120
121,362
-0.13(-3.06%)
Dec 21, 2020
4.090
4.440
4.030
4.250
196,614
+0.19(+4.68%)
Dec 18, 2020
4.120
4.250
4.060
4.060
111,600
-0.04(-0.98%)
Dec 17, 2020
4.330
4.370
4.020
4.100
260,278
-0.18(-4.21%)
Dec 16, 2020
4.420
4.470
4.210
4.280
149,971
-0.09(-2.06%)
Dec 15, 2020
4.590
4.620
4.220
4.370
434,830
-0.29(-6.22%)
Dec 14, 2020
4.650
4.970
4.210
4.660
1,187,315
+0.02(+0.43%)
Dec 11, 2020
4.900
7.270
4.330
4.640
27,877,800
+0.34(+7.91%)
Dec 10, 2020
4.100
4.400
4.100
4.300
1,624,545
+0.25(+6.17%)
Dec 09, 2020
4.190
4.320
3.990
4.050
241,722
-0.08(-1.94%)
Dec 08, 2020
4.320
4.320
4.080
4.130
127,544
-0.20(-4.62%)
Dec 07, 2020
4.490
4.490
4.310
4.330
198,991
-0.02(-0.46%)
Dec 04, 2020
4.520
4.530
4.300
4.350
122,600
-0.19(-4.19%)
Dec 03, 2020
4.210
4.630
4.197
4.540
197,834
+0.33(+7.84%)
Dec 02, 2020
4.180
4.210
3.920
4.210
72,763
+0.01(+0.24%)
Dec 01, 2020
4.360
4.430
4.100
4.200
138,413
-0.16(-3.67%)
Nov 30, 2020
3.600
4.430
3.570
4.360
268,035
+0.81(+22.82%)
Nov 27, 2020
3.640
3.700
3.520
3.550
46,300
-0.04(-1.11%)
Nov 25, 2020
3.520
3.720
3.520
3.590
18,900
+0.08(+2.28%)
Nov 24, 2020
3.510
3.600
3.420
3.510
59,826
+0.00(+0.00%)
Nov 23, 2020
3.350
3.650
3.340
3.510
172,716
+0.18(+5.41%)
Nov 20, 2020
3.350
3.374
3.230
3.330
56,800
+0.01(+0.30%)
Nov 19, 2020
3.310
3.370
3.280
3.320
27,522
+0.02(+0.61%)
Nov 18, 2020
3.400
3.430
3.280
3.300
169,698
+0.03(+0.92%)
Nov 17, 2020
3.260
3.440
3.250
3.270
86,290
-0.05(-1.51%)
Nov 16, 2020
3.380
3.380
3.150
3.320
107,197
-0.06(-1.78%)
Nov 13, 2020
3.400
3.500
3.322
3.380
116,900
+0.02(+0.60%)
Nov 12, 2020
3.300
3.470
3.280
3.360
187,899
+0.06(+1.82%)
Nov 11, 2020
3.120
3.340
3.120
3.300
66,091
+0.21(+6.80%)
Nov 10, 2020
3.130
3.240
3.080
3.090
46,950
-0.02(-0.64%)
Nov 09, 2020
3.280
3.300
3.090
3.110
38,555
-0.06(-1.89%)
Nov 06, 2020
3.250
3.250
3.100
3.170
23,900
-0.12(-3.65%)
Nov 05, 2020
3.260
3.300
3.175
3.290
49,213
+0.11(+3.46%)
Nov 04, 2020
3.190
3.300
3.050
3.180
51,204
-0.03(-0.93%)
Nov 03, 2020
3.070
3.210
3.050
3.210
32,720
+0.14(+4.56%)
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.