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
Cerecor Inc
(NQ:
CERC
)
N/A
UNCHANGED
Last Price
Updated:
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 30, 2020
2.140
2.216
2.050
2.060
143,900
-0.11(-5.07%)
Oct 29, 2020
2.080
2.180
2.050
2.170
149,300
+0.09(+4.33%)
Oct 28, 2020
2.120
2.130
2.020
2.080
165,125
-0.07(-3.26%)
Oct 27, 2020
2.230
2.280
2.150
2.150
257,954
-0.10(-4.44%)
Oct 26, 2020
2.310
2.340
2.230
2.250
109,765
-0.07(-3.02%)
Oct 23, 2020
2.300
2.360
2.270
2.320
789,700
+0.06(+2.65%)
Oct 22, 2020
2.360
2.360
2.260
2.260
499,391
-0.04(-1.74%)
Oct 21, 2020
2.350
2.435
2.300
2.300
114,345
-0.07(-2.95%)
Oct 20, 2020
2.360
2.390
2.255
2.370
596,331
+0.07(+3.04%)
Oct 19, 2020
2.430
2.440
2.300
2.300
152,167
-0.11(-4.56%)
Oct 16, 2020
2.380
2.440
2.370
2.410
127,600
+0.01(+0.42%)
Oct 15, 2020
2.380
2.420
2.310
2.400
91,281
+0.02(+0.84%)
Oct 14, 2020
2.470
2.470
2.380
2.380
108,262
-0.06(-2.46%)
Oct 13, 2020
2.480
2.540
2.420
2.440
286,794
-0.04(-1.61%)
Oct 12, 2020
2.460
2.560
2.440
2.480
152,668
+0.03(+1.22%)
Oct 09, 2020
2.480
2.500
2.430
2.450
105,100
+0.00(+0.00%)
Oct 08, 2020
2.470
2.520
2.442
2.450
132,655
+0.00(+0.00%)
Oct 07, 2020
2.400
2.480
2.350
2.450
202,762
+0.12(+5.15%)
Oct 06, 2020
2.310
2.430
2.285
2.330
171,496
+0.05(+2.19%)
Oct 05, 2020
2.260
2.350
2.240
2.280
215,192
+0.04(+1.79%)
Oct 02, 2020
2.250
2.290
2.180
2.240
209,100
+0.00(+0.00%)
Oct 01, 2020
2.300
2.300
2.180
2.240
252,271
-0.03(-1.54%)
Sep 30, 2020
2.280
2.320
2.200
2.275
294,436
+0.00(+0.22%)
Sep 29, 2020
2.270
2.360
2.260
2.270
343,037
-0.02(-0.87%)
Sep 28, 2020
2.450
2.450
2.260
2.290
195,767
-0.14(-5.76%)
Sep 25, 2020
2.270
2.440
2.260
2.430
246,800
+0.18(+8.00%)
Sep 24, 2020
2.330
2.350
2.250
2.250
167,570
-0.08(-3.43%)
Sep 23, 2020
2.550
2.550
2.300
2.330
242,372
-0.14(-5.67%)
Sep 22, 2020
2.540
2.540
2.430
2.470
196,174
-0.06(-2.37%)
Sep 21, 2020
2.710
2.750
2.500
2.530
309,960
-0.25(-8.99%)
Sep 18, 2020
2.860
2.960
2.710
2.780
1,966,800
-0.06(-2.11%)
Sep 17, 2020
2.640
2.858
2.613
2.840
345,084
+0.18(+6.77%)
Sep 16, 2020
2.720
2.790
2.660
2.660
214,960
-0.07(-2.56%)
Sep 15, 2020
2.760
2.850
2.710
2.730
266,461
-0.04(-1.44%)
Sep 14, 2020
2.620
2.810
2.620
2.770
498,308
+0.19(+7.36%)
Sep 11, 2020
2.570
2.650
2.530
2.580
260,900
+0.01(+0.39%)
Sep 10, 2020
2.650
2.670
2.560
2.570
324,612
+0.01(+0.39%)
Sep 09, 2020
2.440
2.590
2.440
2.560
529,150
+0.16(+6.67%)
Sep 08, 2020
2.220
2.460
2.190
2.400
560,702
+0.17(+7.62%)
Sep 04, 2020
2.240
2.267
2.125
2.230
406,300
+0.03(+1.36%)
Sep 03, 2020
2.300
2.380
2.200
2.200
348,816
-0.09(-3.93%)
Sep 02, 2020
2.270
2.330
2.210
2.290
322,899
+0.00(+0.00%)
Sep 01, 2020
2.460
2.470
2.250
2.290
950,652
-0.17(-6.91%)
Aug 31, 2020
2.520
2.530
2.440
2.460
306,135
-0.08(-3.15%)
Aug 28, 2020
2.555
2.620
2.500
2.540
221,600
+0.00(+0.00%)
Aug 27, 2020
2.570
2.590
2.500
2.540
357,214
-0.04(-1.55%)
Aug 26, 2020
2.640
2.645
2.580
2.580
155,730
-0.04(-1.53%)
Aug 25, 2020
2.520
2.650
2.510
2.620
219,702
+0.10(+3.97%)
Aug 24, 2020
2.600
2.600
2.460
2.520
317,033
-0.04(-1.56%)
Aug 21, 2020
2.680
2.684
2.540
2.560
364,000
-0.14(-5.19%)
Aug 20, 2020
2.660
2.740
2.630
2.700
276,077
-0.02(-0.74%)
Aug 19, 2020
2.740
2.797
2.681
2.720
233,735
-0.01(-0.37%)
Aug 18, 2020
2.680
2.760
2.609
2.730
464,705
+0.06(+2.25%)
Aug 17, 2020
2.560
2.710
2.550
2.670
446,580
+0.10(+3.89%)
Aug 14, 2020
2.510
2.640
2.500
2.570
441,300
+0.05(+1.98%)
Aug 13, 2020
2.630
2.690
2.500
2.520
548,733
-0.08(-3.08%)
Aug 12, 2020
2.780
2.820
2.530
2.600
741,777
-0.17(-6.14%)
Aug 11, 2020
2.870
2.920
2.740
2.770
704,714
-0.09(-3.15%)
Aug 10, 2020
2.830
2.880
2.810
2.860
255,811
+0.02(+0.70%)
Aug 07, 2020
2.880
2.915
2.790
2.840
363,000
-0.04(-1.39%)
Aug 06, 2020
2.980
3.030
2.760
2.880
1,246,229
-0.19(-6.19%)
Aug 05, 2020
2.890
3.120
2.840
3.070
1,688,338
+0.20(+6.97%)
Aug 04, 2020
2.740
3.000
2.660
2.870
2,082,068
+0.15(+5.51%)
Aug 03, 2020
2.750
2.780
2.660
2.720
453,873
-0.01(-0.37%)
Jul 31, 2020
2.880
2.880
2.655
2.730
687,100
-0.06(-2.15%)
Jul 30, 2020
2.660
3.000
2.590
2.790
1,642,931
+0.14(+5.28%)
Jul 29, 2020
2.730
2.730
2.630
2.650
237,997
-0.07(-2.57%)
Jul 28, 2020
2.710
2.770
2.640
2.720
515,698
+0.01(+0.37%)
Jul 27, 2020
2.840
2.850
2.700
2.710
475,887
-0.10(-3.56%)
Jul 24, 2020
2.730
2.860
2.720
2.810
472,300
+0.07(+2.55%)
Jul 23, 2020
2.890
2.930
2.700
2.740
770,301
-0.17(-5.84%)
Jul 22, 2020
3.090
3.100
2.800
2.910
1,043,786
-0.15(-4.90%)
Jul 21, 2020
2.950
3.250
2.740
3.060
3,592,968
+0.30(+10.87%)
Jul 20, 2020
2.750
2.800
2.670
2.760
549,099
+0.01(+0.36%)
Jul 17, 2020
2.710
2.790
2.640
2.750
800,200
+0.05(+1.85%)
Jul 16, 2020
2.600
2.730
2.580
2.700
608,879
+0.12(+4.65%)
Jul 15, 2020
2.550
2.600
2.470
2.580
342,715
+0.09(+3.61%)
Jul 14, 2020
2.530
2.560
2.400
2.490
450,898
+0.03(+1.22%)
Jul 13, 2020
2.590
2.650
2.450
2.460
552,059
-0.11(-4.28%)
Jul 10, 2020
2.570
2.590
2.520
2.570
219,800
+0.01(+0.39%)
Jul 09, 2020
2.620
2.630
2.520
2.560
283,735
-0.04(-1.54%)
Jul 08, 2020
2.620
2.640
2.510
2.600
561,161
-0.02(-0.76%)
Jul 07, 2020
2.610
2.650
2.560
2.620
324,114
+0.03(+1.16%)
Jul 06, 2020
2.600
2.640
2.540
2.590
304,037
+0.02(+0.78%)
Jul 02, 2020
2.600
2.600
2.510
2.570
267,600
+0.01(+0.39%)
Jul 01, 2020
2.600
2.670
2.530
2.560
445,096
-0.04(-1.54%)
Jun 30, 2020
2.560
2.600
2.460
2.600
483,916
+0.07(+2.77%)
Jun 29, 2020
2.510
2.590
2.420
2.530
528,755
+0.12(+4.98%)
Jun 26, 2020
2.540
2.570
2.370
2.410
1,483,800
-0.16(-6.23%)
Jun 25, 2020
2.520
2.590
2.474
2.570
319,297
+0.06(+2.39%)
Jun 24, 2020
2.550
2.610
2.470
2.510
441,328
-0.06(-2.33%)
Jun 23, 2020
2.630
2.668
2.550
2.570
430,334
-0.06(-2.28%)
Jun 22, 2020
2.620
2.640
2.540
2.630
321,500
+0.05(+1.94%)
Jun 19, 2020
2.540
2.630
2.520
2.580
468,900
+0.07(+2.79%)
Jun 18, 2020
2.490
2.640
2.460
2.510
504,246
-0.01(-0.40%)
Jun 17, 2020
2.600
2.610
2.460
2.520
908,696
-0.04(-1.56%)
Jun 16, 2020
2.740
2.740
2.510
2.560
834,490
-0.02(-0.78%)
Jun 15, 2020
2.480
2.650
2.450
2.580
832,830
+0.05(+1.98%)
Jun 12, 2020
2.740
2.780
2.440
2.530
1,500,600
+0.09(+3.69%)
Jun 11, 2020
2.600
2.630
2.370
2.440
963,338
-0.24(-8.96%)
Jun 10, 2020
2.820
2.860
2.660
2.680
1,137,490
-0.14(-4.96%)
Jun 09, 2020
2.750
2.840
2.590
2.820
4,236,245
-0.40(-12.42%)
Jun 08, 2020
2.810
3.310
2.740
3.220
853,496
+0.49(+17.95%)
Jun 05, 2020
2.700
2.940
2.680
2.730
285,700
+0.08(+3.02%)
Jun 04, 2020
2.610
2.720
2.560
2.650
336,773
+0.05(+1.92%)
Jun 03, 2020
2.880
2.940
2.520
2.600
322,110
-0.32(-10.96%)
Jun 02, 2020
2.960
3.040
2.830
2.920
228,167
-0.04(-1.35%)
Jun 01, 2020
3.200
3.220
2.750
2.960
406,007
-0.27(-8.36%)
May 29, 2020
2.930
3.670
2.620
3.230
1,098,100
+0.31(+10.62%)
May 28, 2020
3.000
3.390
2.760
2.920
2,286,593
+0.19(+6.96%)
May 27, 2020
2.460
2.940
2.360
2.730
332,256
+0.30(+12.35%)
May 26, 2020
2.610
2.680
2.410
2.430
522,746
+0.05(+2.10%)
May 22, 2020
2.270
2.390
2.250
2.380
94,300
+0.12(+5.31%)
May 21, 2020
2.300
2.340
2.204
2.260
226,218
-0.06(-2.59%)
May 20, 2020
2.330
2.360
2.250
2.320
195,045
+0.03(+1.31%)
May 19, 2020
2.400
2.440
2.260
2.290
114,951
-0.13(-5.37%)
May 18, 2020
2.400
2.460
2.350
2.420
152,571
+0.06(+2.54%)
May 15, 2020
2.240
2.370
2.210
2.360
116,700
+0.12(+5.36%)
May 14, 2020
2.270
2.320
2.120
2.240
242,698
-0.06(-2.61%)
May 13, 2020
2.110
2.300
2.110
2.300
179,058
+0.14(+6.48%)
May 12, 2020
2.290
2.380
2.150
2.160
328,073
-0.12(-5.26%)
May 11, 2020
2.350
2.420
2.280
2.280
222,689
-0.05(-2.15%)
May 08, 2020
2.280
2.350
2.260
2.330
79,700
+0.05(+2.19%)
May 07, 2020
2.260
2.380
2.190
2.280
148,604
+0.00(+0.00%)
May 06, 2020
2.270
2.310
2.230
2.280
98,026
+0.03(+1.33%)
May 05, 2020
2.220
2.300
2.170
2.250
129,069
+0.05(+2.27%)
May 04, 2020
2.300
2.300
1.970
2.200
442,717
-0.10(-4.35%)
May 01, 2020
2.380
2.380
2.210
2.300
119,300
-0.07(-2.95%)
Apr 30, 2020
2.480
2.500
2.310
2.370
190,565
-0.12(-4.82%)
Apr 29, 2020
2.520
2.630
2.380
2.490
212,100
+0.03(+1.22%)
Apr 28, 2020
2.650
2.650
2.380
2.460
332,669
-0.11(-4.28%)
Apr 27, 2020
2.600
2.680
2.480
2.570
268,973
-0.01(-0.39%)
Apr 24, 2020
2.590
2.630
2.480
2.580
114,800
+0.04(+1.57%)
Apr 23, 2020
2.550
2.650
2.490
2.540
107,915
-0.06(-2.31%)
Apr 22, 2020
2.610
2.620
2.500
2.600
94,603
+0.01(+0.39%)
Apr 21, 2020
2.600
2.630
2.450
2.590
93,232
-0.04(-1.52%)
Apr 20, 2020
2.730
2.830
2.530
2.630
91,366
-0.17(-6.07%)
Apr 17, 2020
2.770
2.830
2.630
2.800
151,500
+0.14(+5.26%)
Apr 16, 2020
2.750
2.750
2.550
2.660
136,068
-0.09(-3.27%)
Apr 15, 2020
2.720
2.860
2.560
2.750
236,290
-0.10(-3.51%)
Apr 14, 2020
2.830
2.930
2.600
2.850
178,406
+0.08(+2.89%)
Apr 13, 2020
2.570
2.860
2.310
2.770
149,727
+0.20(+7.78%)
Apr 09, 2020
2.330
2.580
2.330
2.570
107,700
+0.15(+6.20%)
Apr 08, 2020
2.230
2.510
2.230
2.420
139,311
+0.27(+12.56%)
Apr 07, 2020
2.440
2.540
2.150
2.150
120,340
-0.19(-8.12%)
Apr 06, 2020
2.260
2.460
2.220
2.340
146,069
+0.16(+7.34%)
Apr 03, 2020
2.100
2.220
2.030
2.180
94,700
+0.04(+1.87%)
Apr 02, 2020
2.270
2.287
2.030
2.140
117,261
-0.11(-4.89%)
Apr 01, 2020
2.380
2.530
2.230
2.250
141,970
-0.23(-9.27%)
Mar 31, 2020
2.420
2.480
2.220
2.480
184,811
+0.08(+3.33%)
Mar 30, 2020
2.400
2.590
2.240
2.400
298,097
+0.04(+1.69%)
Mar 27, 2020
2.540
2.640
2.220
2.360
475,400
-0.25(-9.58%)
Mar 26, 2020
2.890
2.890
2.470
2.610
266,898
-0.03(-1.14%)
Mar 25, 2020
2.960
2.990
2.600
2.640
97,521
-0.33(-11.11%)
Mar 24, 2020
2.860
2.970
2.740
2.970
157,914
+0.23(+8.39%)
Mar 23, 2020
2.730
2.790
2.325
2.740
158,465
+0.05(+1.86%)
Mar 20, 2020
2.830
2.920
2.360
2.690
213,300
-0.05(-1.82%)
Mar 19, 2020
2.050
2.760
2.020
2.740
138,130
+0.72(+35.64%)
Mar 18, 2020
1.950
2.070
1.800
2.020
125,510
-0.03(-1.46%)
Mar 17, 2020
1.910
2.050
1.640
2.050
111,104
+0.35(+20.59%)
Mar 16, 2020
1.610
2.050
1.520
1.700
196,028
-0.48(-22.02%)
Mar 13, 2020
1.910
2.180
1.910
2.180
125,100
+0.14(+6.86%)
Mar 12, 2020
1.780
2.360
1.780
2.040
186,470
-0.37(-15.35%)
Mar 11, 2020
2.620
2.790
2.350
2.410
119,073
-0.33(-12.04%)
Mar 10, 2020
2.620
2.925
2.508
2.740
123,510
+0.12(+4.58%)
Mar 09, 2020
2.550
2.740
2.550
2.620
118,012
-0.23(-8.07%)
Mar 06, 2020
2.890
3.060
2.740
2.850
120,700
-0.20(-6.56%)
Mar 05, 2020
3.080
3.290
3.010
3.050
67,844
-0.18(-5.57%)
Mar 04, 2020
3.240
3.280
3.050
3.230
62,346
+0.15(+4.87%)
Mar 03, 2020
3.370
3.430
3.000
3.080
123,482
-0.29(-8.61%)
Mar 02, 2020
3.070
3.400
2.990
3.370
85,959
+0.32(+10.49%)
Feb 28, 2020
2.770
3.090
2.767
3.050
181,100
+0.08(+2.69%)
Feb 27, 2020
3.340
3.380
2.960
2.970
126,022
-0.41(-12.13%)
Feb 26, 2020
3.440
3.600
3.300
3.380
47,411
-0.06(-1.60%)
Feb 25, 2020
3.660
3.660
3.430
3.435
85,715
-0.23(-6.15%)
Feb 24, 2020
3.830
3.967
3.640
3.660
93,359
-0.39(-9.63%)
Feb 21, 2020
4.030
4.070
3.920
4.050
35,300
+0.02(+0.50%)
Feb 20, 2020
4.000
4.080
3.820
4.030
36,511
+0.01(+0.25%)
Feb 19, 2020
4.040
4.090
3.990
4.020
36,464
+0.02(+0.50%)
Feb 18, 2020
3.870
4.100
3.830
4.000
64,150
+0.17(+4.44%)
Feb 14, 2020
3.900
3.920
3.760
3.830
52,800
-0.11(-2.79%)
Feb 13, 2020
3.930
4.000
3.900
3.940
24,983
-0.06(-1.50%)
Feb 12, 2020
4.000
4.060
3.820
4.000
48,583
+0.00(+0.00%)
Feb 11, 2020
4.030
4.080
3.900
4.000
73,136
-0.03(-0.74%)
Feb 10, 2020
4.200
4.273
3.850
4.030
88,547
-0.24(-5.62%)
Feb 07, 2020
4.260
4.480
4.070
4.270
171,200
+0.00(+0.00%)
Feb 06, 2020
3.910
4.350
3.900
4.270
210,131
+0.53(+14.17%)
Feb 05, 2020
4.190
4.190
3.590
3.740
149,952
-0.35(-8.56%)
Feb 04, 2020
3.960
4.170
3.910
4.090
38,999
+0.11(+2.76%)
Feb 03, 2020
3.960
4.200
3.950
3.980
74,845
+0.03(+0.76%)
Jan 31, 2020
4.300
4.300
3.920
3.950
77,400
-0.38(-8.78%)
Jan 30, 2020
4.220
4.400
4.100
4.330
32,289
-0.01(-0.23%)
Jan 29, 2020
4.400
4.446
4.200
4.340
39,656
-0.14(-3.13%)
Jan 28, 2020
4.280
4.590
4.280
4.480
47,368
+0.12(+2.75%)
Jan 27, 2020
4.470
4.490
4.250
4.360
53,842
-0.25(-5.42%)
Jan 24, 2020
4.680
4.730
4.520
4.610
29,800
-0.01(-0.22%)
Jan 23, 2020
4.800
4.801
4.560
4.620
37,091
-0.17(-3.55%)
Jan 22, 2020
5.000
5.000
4.760
4.790
50,892
-0.13(-2.64%)
Jan 21, 2020
5.020
5.020
4.760
4.920
52,791
-0.11(-2.19%)
Jan 17, 2020
5.140
5.190
5.011
5.030
63,000
-0.05(-0.98%)
Jan 16, 2020
4.980
5.200
4.850
5.080
131,861
+0.19(+3.89%)
Jan 15, 2020
4.790
4.940
4.750
4.890
59,991
+0.08(+1.66%)
Jan 14, 2020
4.790
5.000
4.690
4.810
80,677
+0.03(+0.63%)
Jan 13, 2020
4.930
4.930
4.530
4.780
61,787
-0.15(-3.04%)
Jan 10, 2020
4.980
5.180
4.810
4.930
164,800
+0.25(+5.34%)
Jan 09, 2020
4.560
4.830
4.560
4.680
72,539
+0.01(+0.21%)
Jan 08, 2020
4.440
4.730
4.440
4.670
68,907
+0.18(+4.12%)
Jan 07, 2020
4.420
4.600
4.280
4.485
45,806
-0.02(-0.55%)
Jan 06, 2020
4.530
4.880
4.260
4.510
213,829
-0.20(-4.25%)
Jan 03, 2020
4.990
5.250
4.510
4.710
90,700
-0.32(-6.36%)
Jan 02, 2020
5.370
5.370
4.950
5.030
77,605
-0.36(-6.68%)
Dec 31, 2019
5.140
5.410
5.000
5.390
62,000
+0.19(+3.65%)
Dec 30, 2019
5.130
5.330
4.230
5.200
219,673
+0.07(+1.36%)
Dec 27, 2019
5.490
5.600
5.100
5.130
75,300
-0.37(-6.73%)
Dec 26, 2019
5.760
5.881
5.430
5.500
67,974
-0.21(-3.68%)
Dec 24, 2019
5.250
6.190
5.250
5.710
693,300
+0.43(+8.14%)
Dec 23, 2019
4.340
5.310
4.290
5.280
530,027
+1.00(+23.36%)
Dec 20, 2019
4.310
4.470
4.200
4.280
124,300
+0.00(+0.00%)
Dec 19, 2019
4.020
4.590
4.020
4.280
117,116
-0.06(-1.38%)
Dec 18, 2019
4.460
4.460
3.980
4.340
99,121
-0.05(-1.14%)
Dec 17, 2019
4.470
4.470
4.300
4.390
38,193
-0.08(-1.79%)
Dec 16, 2019
4.450
4.520
4.070
4.470
90,977
+0.06(+1.36%)
Dec 13, 2019
4.740
4.789
4.260
4.410
130,800
+0.01(+0.23%)
Dec 12, 2019
4.160
4.673
4.040
4.400
141,122
+0.22(+5.26%)
Dec 11, 2019
3.920
4.575
3.900
4.180
201,774
+0.34(+8.85%)
Dec 10, 2019
3.750
4.007
3.680
3.840
101,644
+0.12(+3.23%)
Dec 09, 2019
4.000
4.000
3.670
3.720
68,997
-0.28(-7.00%)
Dec 06, 2019
3.440
4.060
3.440
4.000
114,800
+0.63(+18.69%)
Dec 05, 2019
3.710
3.770
3.350
3.370
38,175
-0.33(-8.92%)
Dec 04, 2019
3.600
3.800
3.510
3.700
24,901
+0.15(+4.23%)
Dec 03, 2019
3.760
3.780
3.510
3.550
47,584
-0.12(-3.27%)
Dec 02, 2019
3.970
3.970
3.590
3.670
43,024
-0.10(-2.65%)
Nov 29, 2019
3.580
3.780
3.560
3.770
64,500
+0.20(+5.60%)
Nov 27, 2019
3.410
3.600
3.310
3.570
61,400
+0.20(+5.93%)
Nov 26, 2019
3.410
3.420
3.340
3.370
37,723
-0.01(-0.30%)
Nov 25, 2019
3.320
3.440
3.320
3.380
68,976
+0.05(+1.50%)
Nov 22, 2019
3.000
3.345
2.910
3.330
109,300
+0.37(+12.50%)
Nov 21, 2019
3.170
3.210
2.943
2.960
52,017
-0.21(-6.62%)
Nov 20, 2019
3.350
3.390
2.950
3.170
162,359
-0.19(-5.65%)
Nov 19, 2019
3.130
3.410
3.130
3.360
29,175
+0.25(+8.04%)
Nov 18, 2019
2.990
3.130
2.980
3.110
125,485
+0.12(+4.01%)
Nov 15, 2019
3.000
3.030
2.921
2.990
104,600
-0.03(-0.99%)
Nov 14, 2019
3.380
3.400
2.980
3.020
71,569
-0.31(-9.31%)
Nov 13, 2019
3.360
3.410
3.280
3.330
20,114
-0.02(-0.60%)
Nov 12, 2019
3.350
3.600
3.310
3.350
54,287
+0.00(+0.00%)
Nov 11, 2019
3.400
3.520
3.350
3.350
25,653
-0.02(-0.59%)
Nov 08, 2019
3.500
3.650
3.340
3.370
56,000
-0.17(-4.80%)
Nov 07, 2019
3.490
3.570
3.460
3.540
33,937
+0.10(+2.91%)
Nov 06, 2019
3.350
3.480
3.350
3.440
17,729
+0.07(+2.08%)
Nov 05, 2019
3.330
3.450
3.270
3.370
26,031
-0.07(-2.03%)
Nov 04, 2019
3.520
3.620
3.430
3.440
23,746
-0.05(-1.43%)
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.