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
Redhill Biophrma ADR
(NQ:
RDHL
)
0.4581
-0.0002 (-0.04%)
Streaming Delayed Price
Updated: 3:56 PM EDT, May 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 (%)
Dec 29, 2023
1.450
1.480
1.400
1.460
554,296
-0.01(-0.68%)
Dec 28, 2023
1.390
1.520
1.370
1.470
1,507,493
+0.09(+6.52%)
Dec 27, 2023
1.550
1.590
1.370
1.380
1,513,162
-0.11(-7.38%)
Dec 26, 2023
1.550
1.620
1.460
1.490
1,835,325
+0.02(+1.36%)
Dec 22, 2023
1.280
1.520
1.250
1.470
2,362,868
+0.19(+14.84%)
Dec 21, 2023
1.420
1.420
1.260
1.280
1,638,245
-0.12(-8.57%)
Dec 20, 2023
1.440
1.740
1.380
1.400
20,466,516
+0.08(+6.06%)
Dec 19, 2023
1.230
1.340
1.180
1.320
1,021,015
+0.10(+8.20%)
Dec 18, 2023
1.170
1.320
1.120
1.220
1,881,827
+0.08(+7.02%)
Dec 15, 2023
1.170
1.190
1.110
1.140
680,374
+0.00(+0.00%)
Dec 14, 2023
1.220
1.260
1.120
1.140
1,200,304
-0.09(-7.32%)
Dec 13, 2023
1.240
1.287
0.9100
1.230
2,535,480
-0.09(-6.82%)
Dec 12, 2023
1.310
1.400
1.220
1.320
1,746,140
-0.02(-1.49%)
Dec 11, 2023
1.400
1.430
1.250
1.340
2,745,058
+0.03(+2.29%)
Dec 08, 2023
1.290
1.420
1.210
1.310
2,135,310
+0.03(+2.34%)
Dec 07, 2023
1.230
1.380
1.070
1.280
3,991,226
-0.02(-1.54%)
Dec 06, 2023
1.680
1.700
1.280
1.300
5,088,926
-0.38(-22.62%)
Dec 05, 2023
1.850
1.950
1.630
1.680
4,688,511
-0.21(-11.11%)
Dec 04, 2023
1.770
2.000
1.670
1.890
18,821,680
+0.23(+13.86%)
Dec 01, 2023
1.890
1.900
1.580
1.660
8,359,528
-0.34(-17.00%)
Nov 30, 2023
2.110
2.190
1.740
2.000
19,770,484
-0.88(-30.56%)
Nov 29, 2023
3.010
3.280
2.450
2.880
95,789,192
+0.60(+26.32%)
Nov 28, 2023
1.180
2.790
1.160
2.280
152,596,880
+1.28(+128.00%)
Nov 27, 2023
0.7026
1.140
0.6660
1.000
192,151,776
+0.68(+216.96%)
Nov 24, 2023
0.3130
0.3280
0.3130
0.3155
79,710
+0.00(+1.45%)
Nov 22, 2023
0.3337
0.3398
0.3110
0.3110
87,065
-0.01(-2.51%)
Nov 21, 2023
0.3400
0.3497
0.3100
0.3190
94,767
-0.02(-4.78%)
Nov 20, 2023
0.3272
0.3730
0.3272
0.3350
263,539
+0.00(+0.45%)
Nov 17, 2023
0.3400
0.3500
0.3230
0.3335
183,966
-0.00(-0.63%)
Nov 16, 2023
0.3507
0.3515
0.3300
0.3356
60,439
+0.00(+0.18%)
Nov 15, 2023
0.3467
0.3540
0.3313
0.3350
158,721
-0.00(-0.86%)
Nov 14, 2023
0.3640
0.3750
0.3300
0.3379
589,865
+0.03(+9.00%)
Nov 13, 2023
0.3100
0.3300
0.3100
0.3100
314,285
+0.00(+1.14%)
Nov 10, 2023
0.3100
0.3200
0.3057
0.3065
238,328
-0.01(-3.01%)
Nov 09, 2023
0.3300
0.3300
0.3120
0.3160
292,153
-0.01(-4.24%)
Nov 08, 2023
0.3430
0.3430
0.3200
0.3300
309,781
-0.02(-5.44%)
Nov 07, 2023
0.3500
0.3650
0.3450
0.3490
351,397
+0.00(+1.19%)
Nov 06, 2023
0.3795
0.3891
0.3401
0.3449
463,917
-0.03(-7.06%)
Nov 03, 2023
0.4000
0.4090
0.3700
0.3711
465,829
-0.03(-8.35%)
Nov 02, 2023
0.4324
0.4450
0.3490
0.4049
700,290
-0.02(-5.26%)
Nov 01, 2023
0.4459
0.4500
0.4202
0.4274
214,236
-0.02(-4.06%)
Oct 31, 2023
0.4862
0.4862
0.4380
0.4455
369,218
-0.04(-8.62%)
Oct 30, 2023
0.4700
0.5101
0.4600
0.4875
290,079
+0.01(+3.09%)
Oct 27, 2023
0.4600
0.5000
0.4435
0.4729
858,832
+0.03(+6.01%)
Oct 26, 2023
0.4609
0.4641
0.4297
0.4461
516,049
-0.02(-3.90%)
Oct 25, 2023
0.4750
0.5300
0.3950
0.4642
999,058
-0.05(-9.62%)
Oct 24, 2023
0.5695
0.6060
0.5103
0.5136
1,232,863
-0.08(-12.80%)
Oct 23, 2023
0.4933
0.6480
0.4520
0.5890
3,172,977
+0.08(+16.63%)
Oct 20, 2023
0.4409
0.7500
0.4250
0.5050
12,261,450
+0.07(+15.09%)
Oct 19, 2023
0.5074
0.5335
0.4120
0.4388
1,388,921
-0.11(-20.38%)
Oct 18, 2023
0.5701
0.5790
0.5000
0.5511
2,778,474
-0.03(-4.54%)
Oct 17, 2023
0.3700
0.7850
0.3650
0.5773
23,868,898
+0.15(+34.10%)
Oct 16, 2023
0.4400
0.4500
0.3424
0.4305
16,834,496
+0.11(+34.53%)
Oct 13, 2023
0.5250
0.5408
0.2570
0.3200
16,916,240
-0.05(-13.98%)
Oct 12, 2023
0.3580
0.5071
0.3500
0.3720
2,580,813
+0.00(+0.54%)
Oct 11, 2023
0.3500
0.3789
0.3200
0.3700
1,064,391
+0.02(+5.71%)
Oct 10, 2023
0.3634
0.4053
0.3499
0.3500
1,104,321
-0.01(-2.75%)
Oct 09, 2023
0.3700
0.3700
0.3388
0.3599
241,632
-0.01(-2.25%)
Oct 06, 2023
0.3872
0.3976
0.3550
0.3682
292,329
-0.03(-7.39%)
Oct 05, 2023
0.3800
0.3993
0.3500
0.3976
496,969
+0.00(+0.91%)
Oct 04, 2023
0.3800
0.4098
0.3330
0.3940
1,031,882
+0.01(+2.60%)
Oct 03, 2023
0.5164
0.5400
0.3738
0.3840
8,837,833
-0.07(-14.86%)
Oct 02, 2023
0.4980
0.5199
0.4501
0.4510
275,369
-0.06(-11.57%)
Sep 29, 2023
0.5650
0.5700
0.5010
0.5100
345,688
-0.07(-12.82%)
Sep 28, 2023
0.6400
0.6500
0.5698
0.5850
195,613
-0.04(-6.10%)
Sep 27, 2023
0.6675
0.6678
0.6200
0.6230
50,374
-0.03(-3.86%)
Sep 26, 2023
0.6437
0.6680
0.6401
0.6480
69,183
+0.00(+0.25%)
Sep 25, 2023
0.6700
0.6805
0.6410
0.6464
329,356
-0.08(-11.11%)
Sep 22, 2023
0.7697
0.7697
0.7010
0.7272
126,769
-0.03(-4.44%)
Sep 21, 2023
0.7670
0.7975
0.7602
0.7610
80,217
-0.04(-5.23%)
Sep 20, 2023
0.7885
0.8098
0.7550
0.8030
321,592
+0.00(+0.35%)
Sep 19, 2023
0.7700
0.8700
0.7600
0.8002
734,557
-0.01(-1.33%)
Sep 18, 2023
0.9700
1.020
0.7800
0.8110
10,117,936
-0.04(-4.59%)
Sep 15, 2023
0.8400
0.8597
0.8000
0.8500
52,197
+0.01(+1.44%)
Sep 14, 2023
0.8219
0.8379
0.8070
0.8379
11,347
+0.03(+3.47%)
Sep 13, 2023
0.8498
0.8498
0.7900
0.8098
147,513
-0.05(-5.29%)
Sep 12, 2023
0.8598
0.8598
0.8200
0.8550
46,710
+0.02(+1.83%)
Sep 11, 2023
0.8300
0.8598
0.8302
0.8396
18,056
-0.02(-2.37%)
Sep 08, 2023
0.8600
0.8800
0.8313
0.8600
23,645
+0.00(+0.00%)
Sep 07, 2023
0.8698
0.8728
0.8502
0.8600
8,753
-0.01(-1.56%)
Sep 06, 2023
0.8760
0.8900
0.8481
0.8736
18,934
-0.02(-1.84%)
Sep 05, 2023
0.8920
0.8920
0.8400
0.8900
68,409
+0.01(+1.25%)
Sep 01, 2023
0.9000
0.9000
0.8461
0.8790
35,427
+0.00(+0.11%)
Aug 31, 2023
0.9000
0.9000
0.8487
0.8780
38,000
+0.02(+2.09%)
Aug 30, 2023
0.8433
0.8700
0.8433
0.8600
25,278
-0.02(-2.27%)
Aug 29, 2023
0.9000
0.9098
0.8142
0.8800
78,096
-0.03(-3.30%)
Aug 28, 2023
0.9200
0.9198
0.8700
0.9100
37,103
+0.00(+0.00%)
Aug 25, 2023
0.9200
0.9299
0.8811
0.9100
68,014
-0.05(-5.33%)
Aug 24, 2023
1.000
1.000
0.9300
0.9612
77,188
-0.04(-3.88%)
Aug 23, 2023
1.030
1.030
0.9630
1.000
88,623
+0.02(+2.04%)
Aug 22, 2023
0.9400
1.000
0.9400
0.9800
168,336
+0.03(+3.04%)
Aug 21, 2023
0.9000
0.9640
0.9000
0.9511
110,560
+0.03(+3.38%)
Aug 18, 2023
0.9200
0.9500
0.8600
0.9200
146,844
-0.01(-1.08%)
Aug 17, 2023
0.8500
0.9500
0.8300
0.9300
301,006
+0.11(+13.41%)
Aug 16, 2023
0.8300
0.8490
0.8000
0.8200
79,547
-0.02(-2.36%)
Aug 15, 2023
0.8310
0.8490
0.7948
0.8398
68,020
-0.01(-1.55%)
Aug 14, 2023
0.8213
0.8660
0.8000
0.8530
63,327
+0.02(+2.77%)
Aug 11, 2023
0.8499
0.8750
0.8100
0.8300
123,665
-0.04(-4.60%)
Aug 10, 2023
0.9100
0.9275
0.8500
0.8700
68,726
-0.06(-6.20%)
Aug 09, 2023
0.9200
0.9480
0.8801
0.9275
78,295
+0.04(+4.21%)
Aug 08, 2023
0.9019
0.9201
0.8500
0.8900
171,272
-0.02(-2.20%)
Aug 07, 2023
1.050
1.075
0.9100
0.9100
296,079
-0.14(-13.33%)
Aug 04, 2023
1.070
1.150
1.040
1.050
273,207
-0.02(-1.87%)
Aug 03, 2023
1.140
1.160
1.070
1.070
185,237
-0.08(-6.96%)
Aug 02, 2023
1.240
1.240
1.070
1.150
407,512
-0.10(-8.00%)
Aug 01, 2023
1.330
1.330
1.220
1.250
258,062
-0.03(-2.34%)
Jul 31, 2023
1.300
1.360
1.240
1.280
175,359
+0.00(+0.00%)
Jul 28, 2023
1.220
1.300
1.190
1.280
91,836
+0.06(+4.92%)
Jul 27, 2023
1.370
1.370
1.190
1.220
185,023
-0.12(-8.96%)
Jul 26, 2023
1.300
1.390
1.290
1.340
156,406
+0.04(+3.08%)
Jul 25, 2023
1.380
1.430
1.240
1.300
206,793
-0.06(-4.41%)
Jul 24, 2023
1.300
1.400
1.300
1.360
299,409
-0.01(-0.73%)
Jul 21, 2023
1.950
1.950
1.360
1.370
990,249
-0.48(-25.95%)
Jul 20, 2023
1.910
1.910
1.770
1.850
208,167
+0.03(+1.65%)
Jul 19, 2023
2.000
2.000
1.690
1.820
206,716
-0.12(-6.19%)
Jul 18, 2023
1.910
2.040
1.870
1.940
259,160
+0.08(+4.30%)
Jul 17, 2023
1.830
1.950
1.752
1.860
326,472
+0.07(+3.91%)
Jul 14, 2023
1.500
2.079
1.480
1.790
2,829,293
+0.33(+22.60%)
Jul 13, 2023
1.500
1.510
1.350
1.460
234,603
-0.12(-7.59%)
Jul 12, 2023
1.260
1.800
1.190
1.580
2,557,196
+0.34(+27.42%)
Jul 11, 2023
1.250
1.300
1.160
1.240
248,729
+0.03(+2.48%)
Jul 10, 2023
1.220
1.250
1.190
1.210
44,749
+0.00(+0.00%)
Jul 07, 2023
1.250
1.260
1.180
1.210
38,189
-0.04(-3.43%)
Jul 06, 2023
1.220
1.290
1.190
1.253
52,105
+0.02(+1.87%)
Jul 05, 2023
1.210
1.280
1.180
1.230
58,285
+0.04(+3.36%)
Jul 03, 2023
1.190
1.240
1.190
1.190
18,089
-0.01(-0.83%)
Jun 30, 2023
1.230
1.260
1.160
1.200
132,776
+0.01(+0.84%)
Jun 29, 2023
1.250
1.270
1.190
1.190
86,421
+0.00(+0.36%)
Jun 28, 2023
1.440
1.480
1.180
1.186
564,107
-0.27(-18.79%)
Jun 27, 2023
1.540
1.590
1.430
1.460
80,863
-0.08(-5.19%)
Jun 26, 2023
1.670
1.700
1.496
1.540
86,423
-0.16(-9.41%)
Jun 23, 2023
1.730
1.760
1.640
1.700
46,778
-0.01(-0.58%)
Jun 22, 2023
1.800
1.840
1.710
1.710
65,898
-0.04(-2.29%)
Jun 21, 2023
1.890
1.890
1.740
1.750
38,233
-0.08(-4.37%)
Jun 20, 2023
1.920
2.010
1.830
1.830
47,086
-0.16(-8.04%)
Jun 16, 2023
2.020
2.020
1.900
1.990
42,905
+0.04(+2.05%)
Jun 15, 2023
1.920
2.010
1.920
1.950
41,503
-0.44(-18.41%)
May 08, 2023
2.300
2.550
2.220
2.390
174,147
+0.24(+11.16%)
May 05, 2023
2.260
2.380
2.150
2.150
81,418
-0.13(-5.70%)
May 04, 2023
2.320
2.330
2.170
2.280
55,956
-0.01(-0.44%)
May 03, 2023
2.180
2.350
2.050
2.290
102,370
+0.14(+6.51%)
May 02, 2023
2.320
2.460
2.110
2.150
192,292
-0.08(-3.80%)
May 01, 2023
2.350
2.470
2.200
2.235
83,453
-0.20(-8.02%)
Apr 28, 2023
2.210
2.440
2.210
2.430
111,009
+0.15(+6.58%)
Apr 27, 2023
2.220
2.340
2.180
2.280
95,578
-0.08(-3.19%)
Apr 26, 2023
2.480
2.530
2.340
2.355
418,620
-0.10(-4.27%)
Apr 25, 2023
2.650
2.710
2.392
2.460
222,981
-0.21(-7.87%)
Apr 24, 2023
2.770
2.800
2.560
2.670
131,199
-0.08(-2.91%)
Apr 21, 2023
2.790
2.870
2.700
2.750
55,723
-0.06(-2.14%)
Apr 20, 2023
3.000
3.040
2.750
2.810
83,712
-0.20(-6.64%)
Apr 19, 2023
2.970
3.150
2.910
3.010
132,259
+0.03(+1.01%)
Apr 18, 2023
3.230
3.250
2.890
2.980
92,767
-0.23(-7.17%)
Apr 17, 2023
3.210
3.600
3.162
3.210
278,519
+0.00(+0.00%)
Apr 14, 2023
3.380
3.380
3.030
3.210
108,106
-0.16(-4.75%)
Apr 13, 2023
3.200
3.490
3.180
3.370
163,953
+0.27(+8.71%)
Apr 12, 2023
2.790
3.250
2.710
3.100
348,947
+0.32(+11.51%)
Apr 11, 2023
2.950
3.018
2.670
2.780
140,863
-0.17(-5.76%)
Apr 10, 2023
3.310
3.310
2.900
2.950
79,052
-0.31(-9.51%)
Apr 06, 2023
3.410
3.460
3.220
3.260
59,770
+0.01(+0.31%)
Apr 05, 2023
3.610
3.610
3.220
3.250
48,779
-0.28(-7.93%)
Apr 04, 2023
3.900
3.990
3.530
3.530
48,804
-0.47(-11.75%)
Apr 03, 2023
4.020
4.240
3.710
4.000
178,590
-0.09(-2.20%)
Mar 31, 2023
4.440
4.440
4.060
4.090
65,776
-0.35(-7.88%)
Mar 30, 2023
4.300
4.550
4.231
4.440
86,212
-0.30(-6.33%)
Mar 29, 2023
4.840
4.920
4.740
4.740
16,858
-0.10(-2.07%)
Mar 28, 2023
4.830
4.945
4.770
4.840
36,212
+0.01(+0.21%)
Mar 27, 2023
4.700
4.980
4.700
4.830
64,746
-0.04(-0.82%)
Mar 24, 2023
4.500
5.000
4.400
4.870
176,745
+0.31(+6.80%)
Mar 23, 2023
5.700
5.700
4.521
4.560
185,088
-1.04(-18.51%)
Mar 22, 2023
5.600
5.680
5.284
5.596
39,065
-0.02(-0.29%)
Mar 21, 2023
5.520
5.800
5.520
5.612
65,510
+0.01(+0.14%)
Mar 20, 2023
5.640
5.908
5.456
5.604
67,637
+0.15(+2.79%)
Mar 17, 2023
6.800
6.800
5.400
5.452
179,267
-1.75(-24.28%)
Mar 16, 2023
7.200
7.376
6.880
7.200
84,824
+0.04(+0.56%)
Mar 15, 2023
7.064
7.200
6.800
7.160
55,942
-0.04(-0.56%)
Mar 14, 2023
7.200
7.600
7.040
7.200
31,222
-0.00(-0.06%)
Mar 13, 2023
7.600
7.640
6.600
7.204
81,566
-0.71(-8.99%)
Mar 10, 2023
8.400
8.400
7.644
7.916
55,605
-0.37(-4.49%)
Mar 09, 2023
8.400
8.680
7.800
8.288
56,578
-0.11(-1.33%)
Mar 08, 2023
8.460
8.572
8.080
8.400
35,929
-0.20(-2.33%)
Mar 07, 2023
9.040
9.096
8.000
8.600
61,362
-0.38(-4.19%)
Mar 06, 2023
8.884
9.200
8.604
8.976
37,125
-0.18(-1.97%)
Mar 03, 2023
8.768
9.208
8.664
9.156
58,305
+0.20(+2.23%)
Mar 02, 2023
8.400
8.956
8.400
8.956
33,038
-0.04(-0.49%)
Mar 01, 2023
9.060
9.080
8.400
9.000
63,295
-0.06(-0.66%)
Feb 28, 2023
9.356
9.760
8.800
9.060
200,932
+0.06(+0.67%)
Feb 27, 2023
8.800
9.200
8.440
9.000
113,696
+0.19(+2.18%)
Feb 24, 2023
8.400
9.196
8.084
8.808
58,766
+0.21(+2.47%)
Feb 23, 2023
8.760
8.800
8.400
8.596
38,025
-0.20(-2.32%)
Feb 22, 2023
8.720
8.956
8.600
8.800
68,540
-0.32(-3.51%)
Feb 21, 2023
8.800
9.200
8.684
9.120
65,877
-0.04(-0.39%)
Feb 17, 2023
9.080
9.120
8.680
9.156
69,144
+0.08(+0.84%)
Feb 16, 2023
8.400
9.200
8.400
9.080
85,291
+0.52(+6.07%)
Feb 15, 2023
8.520
8.800
8.200
8.560
108,445
+0.18(+2.20%)
Feb 14, 2023
8.128
8.400
8.000
8.376
43,573
-0.02(-0.29%)
Feb 13, 2023
8.008
8.520
8.008
8.400
39,372
+0.00(+0.00%)
Feb 10, 2023
8.636
8.636
8.000
8.400
83,506
-0.20(-2.33%)
Feb 09, 2023
9.600
9.600
8.400
8.600
81,052
-0.79(-8.43%)
Feb 08, 2023
9.476
9.600
9.140
9.392
64,806
-0.05(-0.51%)
Feb 07, 2023
10.19
10.32
9.040
9.440
163,310
-0.92(-8.88%)
Feb 06, 2023
10.00
11.04
9.280
10.36
570,022
+1.18(+12.90%)
Feb 03, 2023
9.132
9.600
8.800
9.176
116,997
+0.14(+1.50%)
Feb 02, 2023
9.200
9.200
8.604
9.040
110,799
+0.04(+0.44%)
Feb 01, 2023
8.372
9.188
8.232
9.000
173,407
+0.28(+3.21%)
Jan 31, 2023
8.564
8.780
8.400
8.720
173,904
+0.04(+0.41%)
Jan 30, 2023
8.536
9.192
7.600
8.684
458,064
+0.28(+3.33%)
Jan 27, 2023
10.80
11.50
8.124
8.404
2,528,056
+1.04(+14.12%)
Jan 26, 2023
7.440
7.760
7.080
7.364
191,304
+0.18(+2.56%)
Jan 25, 2023
7.000
7.196
6.800
7.180
87,372
-0.02(-0.28%)
Jan 24, 2023
6.860
7.320
6.860
7.200
126,396
+0.36(+5.26%)
Jan 23, 2023
6.900
7.000
6.800
6.840
55,819
-0.06(-0.87%)
Jan 20, 2023
6.852
6.980
6.604
6.900
51,475
+0.08(+1.17%)
Jan 19, 2023
7.196
7.196
6.800
6.820
55,894
-0.26(-3.67%)
Jan 18, 2023
7.600
7.600
6.804
7.080
99,761
-0.59(-7.67%)
Jan 17, 2023
8.000
8.000
7.200
7.668
202,062
-0.23(-2.94%)
Jan 13, 2023
8.016
8.232
7.260
7.900
665,438
+0.76(+10.64%)
Jan 12, 2023
6.792
7.180
6.728
7.140
96,802
+0.28(+4.02%)
Jan 11, 2023
6.800
6.920
6.640
6.864
101,450
+0.11(+1.60%)
Jan 10, 2023
6.488
6.760
6.400
6.756
53,906
+0.12(+1.75%)
Jan 09, 2023
6.840
6.960
6.448
6.640
69,522
+0.08(+1.28%)
Jan 06, 2023
6.760
7.180
6.400
6.556
140,989
-0.21(-3.08%)
Jan 05, 2023
6.192
6.920
6.004
6.764
106,328
+0.34(+5.29%)
Jan 04, 2023
6.360
6.632
6.040
6.424
145,800
-0.66(-9.27%)
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.