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
Ascendis Pharma ADR
(NQ:
ASND
)
131.27
-0.66 (-0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 31, 2019
136.16
140.15
135.22
139.12
191,400
+3.15(+2.32%)
Dec 30, 2019
135.45
136.18
131.35
135.97
140,398
+0.90(+0.67%)
Dec 27, 2019
138.00
138.00
132.54
135.07
274,100
-1.76(-1.29%)
Dec 26, 2019
131.57
137.57
131.09
136.83
387,451
+5.42(+4.12%)
Dec 24, 2019
129.90
131.83
128.56
131.41
66,000
+1.51(+1.16%)
Dec 23, 2019
128.00
131.00
126.90
129.90
267,371
+2.90(+2.28%)
Dec 20, 2019
124.76
127.50
123.45
127.00
299,400
+1.03(+0.82%)
Dec 19, 2019
122.44
126.98
121.92
125.97
268,909
+3.20(+2.61%)
Dec 18, 2019
124.35
124.63
120.70
122.77
200,570
-1.74(-1.40%)
Dec 17, 2019
118.50
125.99
117.53
124.51
423,604
+6.44(+5.45%)
Dec 16, 2019
118.00
118.18
114.59
118.07
375,789
+2.88(+2.50%)
Dec 13, 2019
117.70
118.05
115.16
115.19
190,800
-2.47(-2.10%)
Dec 12, 2019
111.38
118.86
108.43
117.66
214,025
+7.61(+6.92%)
Dec 11, 2019
108.98
110.97
106.64
110.05
315,957
+2.05(+1.90%)
Dec 10, 2019
105.71
108.79
103.79
108.00
499,683
+2.08(+1.96%)
Dec 09, 2019
107.69
108.52
105.31
105.92
253,662
-1.64(-1.52%)
Dec 06, 2019
109.73
110.93
107.08
107.56
382,700
-2.23(-2.03%)
Dec 05, 2019
115.91
117.15
108.16
109.79
389,521
-6.45(-5.55%)
Dec 04, 2019
113.85
117.50
111.73
116.24
144,737
+2.49(+2.19%)
Dec 03, 2019
109.70
114.50
109.70
113.75
140,144
+3.09(+2.79%)
Dec 02, 2019
115.70
116.97
110.56
110.66
185,730
-4.52(-3.92%)
Nov 29, 2019
112.65
115.91
112.65
115.18
80,500
+1.63(+1.44%)
Nov 27, 2019
118.07
118.73
113.37
113.55
274,500
-4.31(-3.66%)
Nov 26, 2019
119.23
119.97
117.55
117.86
144,308
-1.42(-1.19%)
Nov 25, 2019
114.27
120.44
113.25
119.28
455,945
+6.00(+5.30%)
Nov 22, 2019
113.85
114.74
111.37
113.28
128,000
-0.56(-0.49%)
Nov 21, 2019
117.55
118.86
113.51
113.84
210,373
-3.76(-3.20%)
Nov 20, 2019
113.55
120.58
113.55
117.60
631,518
+4.14(+3.65%)
Nov 19, 2019
110.50
117.45
105.31
113.46
773,168
+6.48(+6.06%)
Nov 18, 2019
112.51
112.53
103.12
106.98
724,638
-5.53(-4.92%)
Nov 15, 2019
111.49
113.62
108.42
112.51
283,900
+0.91(+0.82%)
Nov 14, 2019
112.79
114.16
110.98
111.60
103,403
-1.46(-1.29%)
Nov 13, 2019
110.67
114.78
110.67
113.06
95,042
+1.82(+1.64%)
Nov 12, 2019
112.70
114.50
110.51
111.24
383,122
-2.03(-1.79%)
Nov 11, 2019
112.51
114.38
112.51
113.27
87,975
-0.18(-0.16%)
Nov 08, 2019
112.42
113.90
112.39
113.45
82,200
+0.59(+0.52%)
Nov 07, 2019
114.99
115.66
111.78
112.86
81,368
-0.71(-0.63%)
Nov 06, 2019
113.80
115.53
113.05
113.57
175,377
-0.83(-0.73%)
Nov 05, 2019
111.64
115.56
110.22
114.40
254,503
+3.70(+3.34%)
Nov 04, 2019
112.38
112.38
109.69
110.70
143,761
-0.17(-0.15%)
Nov 01, 2019
111.34
111.74
109.57
110.87
252,600
+0.29(+0.26%)
Oct 31, 2019
109.45
110.72
108.05
110.58
150,523
+1.49(+1.37%)
Oct 30, 2019
109.30
109.56
107.75
109.09
133,837
+0.09(+0.08%)
Oct 29, 2019
105.41
109.98
104.55
109.00
178,107
+3.91(+3.72%)
Oct 28, 2019
103.91
105.36
103.16
105.09
109,954
+1.63(+1.58%)
Oct 25, 2019
104.82
106.81
103.36
103.46
260,700
-1.73(-1.64%)
Oct 24, 2019
105.83
107.66
105.10
105.19
588,076
-0.41(-0.39%)
Oct 23, 2019
107.03
108.84
104.98
105.60
268,824
-1.42(-1.33%)
Oct 22, 2019
103.94
109.64
103.09
107.02
259,920
+3.66(+3.54%)
Oct 21, 2019
98.89
104.28
97.89
103.36
258,336
+4.47(+4.52%)
Oct 18, 2019
100.00
100.00
97.84
98.89
125,800
-1.19(-1.19%)
Oct 17, 2019
101.12
102.80
98.89
100.08
140,420
-1.00(-0.99%)
Oct 16, 2019
101.51
101.54
99.73
101.08
119,962
+0.36(+0.36%)
Oct 15, 2019
94.89
101.89
94.89
100.72
206,491
+6.11(+6.46%)
Oct 14, 2019
94.76
95.36
93.11
94.61
180,958
-0.48(-0.50%)
Oct 11, 2019
91.96
96.53
91.96
95.09
309,500
+2.76(+2.99%)
Oct 10, 2019
91.56
92.45
90.92
92.33
240,832
+0.88(+0.96%)
Oct 09, 2019
92.86
92.86
90.89
91.45
173,315
-1.09(-1.18%)
Oct 08, 2019
93.29
93.29
90.06
92.54
174,247
-1.86(-1.97%)
Oct 07, 2019
96.24
97.38
94.01
94.40
76,135
-2.28(-2.36%)
Oct 04, 2019
95.02
97.23
93.56
96.68
187,200
+1.60(+1.68%)
Oct 03, 2019
94.62
96.50
93.26
95.08
215,838
+0.68(+0.72%)
Oct 02, 2019
93.95
97.44
91.74
94.40
258,036
-0.02(-0.02%)
Oct 01, 2019
97.26
98.76
93.38
94.42
296,687
-1.90(-1.97%)
Sep 30, 2019
96.98
96.98
93.04
96.32
194,683
+0.13(+0.14%)
Sep 27, 2019
96.06
99.82
95.84
96.19
316,300
+0.39(+0.41%)
Sep 26, 2019
101.53
103.15
95.73
95.80
258,594
-6.68(-6.52%)
Sep 25, 2019
105.73
107.50
102.09
102.48
201,816
-4.52(-4.22%)
Sep 24, 2019
108.30
108.70
105.35
107.00
155,849
-0.97(-0.90%)
Sep 23, 2019
109.20
110.95
106.61
107.97
173,283
-1.52(-1.39%)
Sep 20, 2019
107.85
109.88
106.62
109.49
251,300
+1.80(+1.67%)
Sep 19, 2019
103.63
109.70
102.38
107.69
248,750
+4.33(+4.19%)
Sep 18, 2019
102.07
103.43
100.74
103.36
219,120
+0.00(+0.00%)
Sep 17, 2019
104.09
106.40
103.18
103.36
148,131
-1.62(-1.54%)
Sep 16, 2019
103.80
107.85
102.25
104.98
181,075
+1.26(+1.21%)
Sep 13, 2019
103.73
105.00
101.52
103.72
215,600
-0.85(-0.81%)
Sep 12, 2019
104.98
105.87
101.13
104.57
233,815
-0.72(-0.68%)
Sep 11, 2019
104.74
106.57
100.97
105.29
307,047
-0.02(-0.02%)
Sep 10, 2019
106.01
106.01
100.18
105.31
403,204
-0.87(-0.82%)
Sep 09, 2019
111.11
113.38
106.03
106.18
165,492
-5.57(-4.98%)
Sep 06, 2019
110.75
112.06
110.21
111.75
179,700
+0.75(+0.68%)
Sep 05, 2019
109.43
111.04
106.78
111.00
176,754
+2.38(+2.19%)
Sep 04, 2019
109.12
109.38
105.31
108.62
173,748
+0.69(+0.64%)
Sep 03, 2019
112.09
114.00
105.09
107.93
385,948
-4.10(-3.66%)
Aug 30, 2019
111.35
112.77
109.86
112.03
88,900
+0.87(+0.78%)
Aug 29, 2019
115.99
115.99
110.00
111.16
167,650
-0.54(-0.48%)
Aug 28, 2019
111.16
111.87
108.08
111.70
192,019
-0.80(-0.71%)
Aug 27, 2019
115.59
116.45
111.03
112.50
193,151
-2.21(-1.93%)
Aug 26, 2019
113.49
114.76
111.77
114.71
120,424
+2.43(+2.16%)
Aug 23, 2019
115.90
116.77
112.08
112.28
113,800
-3.56(-3.07%)
Aug 22, 2019
116.52
116.61
113.95
115.84
177,652
-0.36(-0.31%)
Aug 21, 2019
116.31
121.90
114.92
116.20
633,504
+0.68(+0.59%)
Aug 20, 2019
115.90
115.90
113.70
115.52
229,637
-0.17(-0.15%)
Aug 19, 2019
115.88
116.48
113.31
115.69
252,504
+1.25(+1.09%)
Aug 16, 2019
114.50
116.30
114.13
114.44
106,600
-0.37(-0.32%)
Aug 15, 2019
114.87
116.00
112.70
114.81
116,287
+0.38(+0.33%)
Aug 14, 2019
113.93
115.59
113.11
114.43
166,244
-0.53(-0.46%)
Aug 13, 2019
114.74
116.97
114.73
114.96
115,766
+0.81(+0.71%)
Aug 12, 2019
113.89
115.36
113.19
114.15
179,584
-0.69(-0.60%)
Aug 09, 2019
114.83
116.22
113.46
114.84
136,900
-0.64(-0.55%)
Aug 08, 2019
115.29
116.32
113.84
115.48
103,172
+1.38(+1.21%)
Aug 07, 2019
111.41
115.42
110.97
114.10
116,032
+1.87(+1.67%)
Aug 06, 2019
110.00
112.63
107.20
112.23
153,445
+3.11(+2.85%)
Aug 05, 2019
114.80
117.05
108.24
109.12
661,744
-7.23(-6.21%)
Aug 02, 2019
115.02
117.51
113.83
116.35
364,100
+0.99(+0.86%)
Aug 01, 2019
116.00
118.14
114.04
115.36
221,847
-0.40(-0.35%)
Jul 31, 2019
114.91
118.11
114.18
115.76
216,359
+0.48(+0.42%)
Jul 30, 2019
114.72
115.28
113.43
115.28
160,893
-1.33(-1.14%)
Jul 29, 2019
115.77
116.96
113.99
116.61
169,840
+0.18(+0.15%)
Jul 26, 2019
116.36
116.82
114.49
116.43
182,600
+0.10(+0.09%)
Jul 25, 2019
116.08
116.98
114.61
116.33
171,852
+0.97(+0.84%)
Jul 24, 2019
116.48
116.75
114.64
115.36
175,083
-1.47(-1.26%)
Jul 23, 2019
119.11
120.73
115.85
116.83
170,184
-2.06(-1.73%)
Jul 22, 2019
115.11
120.35
113.83
118.89
336,390
+4.00(+3.48%)
Jul 19, 2019
115.92
117.58
113.69
114.89
222,700
-1.22(-1.05%)
Jul 18, 2019
113.69
117.11
112.10
116.11
170,310
+3.35(+2.97%)
Jul 17, 2019
115.84
116.42
111.85
112.76
381,515
-2.75(-2.38%)
Jul 16, 2019
112.24
115.87
110.86
115.51
187,343
+3.55(+3.17%)
Jul 15, 2019
113.34
113.59
111.11
111.96
244,226
-0.71(-0.63%)
Jul 12, 2019
112.70
113.31
109.02
112.67
200,700
+0.33(+0.29%)
Jul 11, 2019
114.19
114.20
110.07
112.34
166,176
-1.80(-1.58%)
Jul 10, 2019
114.43
115.20
113.38
114.14
164,386
+0.01(+0.01%)
Jul 09, 2019
112.75
116.33
111.28
114.13
310,120
+0.27(+0.24%)
Jul 08, 2019
112.15
114.88
110.22
113.86
219,599
+1.48(+1.32%)
Jul 05, 2019
114.99
116.49
111.29
112.38
236,000
-3.64(-3.14%)
Jul 03, 2019
115.15
118.13
112.41
116.02
145,500
+0.75(+0.65%)
Jul 02, 2019
118.55
120.02
113.40
115.27
286,129
-4.60(-3.84%)
Jul 01, 2019
115.29
120.94
115.29
119.87
333,308
+4.72(+4.10%)
Jun 28, 2019
109.04
115.86
107.00
115.15
348,800
+6.74(+6.22%)
Jun 27, 2019
108.97
109.24
104.62
108.41
1,024,966
-0.47(-0.43%)
Jun 26, 2019
120.51
120.51
106.51
108.88
1,645,226
-11.77(-9.76%)
Jun 25, 2019
121.80
121.80
117.47
120.65
457,058
-0.59(-0.49%)
Jun 24, 2019
120.00
122.24
116.31
121.24
358,598
-1.15(-0.94%)
Jun 21, 2019
123.81
123.81
118.14
122.39
435,600
-1.94(-1.56%)
Jun 20, 2019
127.57
128.65
121.38
124.33
384,704
-1.82(-1.44%)
Jun 19, 2019
125.94
127.02
123.72
126.15
317,368
+0.46(+0.37%)
Jun 18, 2019
125.60
126.06
121.69
125.69
551,256
-2.31(-1.80%)
Jun 17, 2019
121.02
128.45
120.98
128.00
329,156
+7.11(+5.88%)
Jun 14, 2019
122.54
123.46
119.77
120.89
261,100
-1.48(-1.21%)
Jun 13, 2019
120.75
124.22
120.40
122.37
177,348
+2.00(+1.66%)
Jun 12, 2019
118.59
121.53
115.80
120.37
271,404
+1.57(+1.32%)
Jun 11, 2019
123.01
125.48
118.11
118.80
307,736
-3.72(-3.04%)
Jun 10, 2019
123.43
124.55
121.96
122.52
192,265
-0.95(-0.77%)
Jun 07, 2019
121.35
124.23
120.50
123.47
204,200
+2.08(+1.71%)
Jun 06, 2019
127.21
127.25
119.44
121.39
453,219
-5.85(-4.60%)
Jun 05, 2019
129.76
130.44
124.56
127.24
407,363
-2.36(-1.82%)
Jun 04, 2019
131.93
132.57
127.52
129.60
529,749
-2.49(-1.89%)
Jun 03, 2019
124.85
133.96
124.50
132.09
367,055
+7.43(+5.96%)
May 31, 2019
127.15
127.50
121.00
124.66
448,200
-3.78(-2.94%)
May 30, 2019
128.46
131.02
126.80
128.44
261,865
+0.55(+0.43%)
May 29, 2019
129.50
130.49
126.65
127.89
145,335
-1.80(-1.39%)
May 28, 2019
129.86
131.43
129.39
129.69
260,217
+0.73(+0.57%)
May 24, 2019
125.09
129.64
124.57
128.96
189,700
+4.31(+3.46%)
May 23, 2019
125.96
125.96
123.02
124.65
268,902
-1.90(-1.50%)
May 22, 2019
126.50
127.33
124.93
126.55
240,303
+0.19(+0.15%)
May 21, 2019
125.00
127.35
124.94
126.36
212,235
+2.20(+1.77%)
May 20, 2019
121.18
127.37
121.13
124.16
359,373
+1.79(+1.46%)
May 17, 2019
122.23
123.27
121.04
122.37
192,100
-0.52(-0.42%)
May 16, 2019
122.31
123.83
121.34
122.89
193,840
+1.08(+0.89%)
May 15, 2019
120.04
122.60
117.97
121.81
234,716
+1.53(+1.27%)
May 14, 2019
118.07
122.39
117.58
120.28
261,039
+2.91(+2.48%)
May 13, 2019
118.92
120.11
116.03
117.37
516,496
-3.99(-3.29%)
May 10, 2019
121.26
123.81
120.31
121.36
337,500
-0.23(-0.19%)
May 09, 2019
123.64
123.64
120.69
121.59
268,142
-2.94(-2.36%)
May 08, 2019
124.00
125.96
123.03
124.53
375,438
+0.15(+0.12%)
May 07, 2019
122.34
124.58
120.75
124.38
463,980
+1.07(+0.87%)
May 06, 2019
119.60
124.66
118.78
123.31
318,187
+2.50(+2.07%)
May 03, 2019
119.39
121.56
118.57
120.81
311,800
+1.58(+1.33%)
May 02, 2019
115.41
119.94
114.49
119.23
335,979
+3.84(+3.33%)
May 01, 2019
111.19
116.13
109.10
115.39
187,082
+4.01(+3.60%)
Apr 30, 2019
113.74
113.74
109.02
111.38
252,657
-2.67(-2.34%)
Apr 29, 2019
109.79
114.98
108.03
114.05
226,582
+3.99(+3.63%)
Apr 26, 2019
111.38
113.30
109.90
110.06
220,800
-1.37(-1.23%)
Apr 25, 2019
108.20
111.44
106.28
111.43
164,573
+3.40(+3.15%)
Apr 24, 2019
112.38
112.92
106.76
108.03
383,370
-4.09(-3.65%)
Apr 23, 2019
109.85
113.28
107.89
112.12
337,467
+2.99(+2.74%)
Apr 22, 2019
107.75
111.54
106.75
109.13
238,345
+1.38(+1.28%)
Apr 18, 2019
107.20
109.00
105.02
107.75
175,000
+0.64(+0.60%)
Apr 17, 2019
111.81
112.00
105.50
107.11
325,674
-4.43(-3.97%)
Apr 16, 2019
113.94
114.33
110.80
111.54
235,275
-1.54(-1.36%)
Apr 15, 2019
117.00
117.80
110.85
113.08
247,156
-3.74(-3.20%)
Apr 12, 2019
117.20
119.08
115.77
116.82
204,400
+0.61(+0.52%)
Apr 11, 2019
120.20
120.20
115.05
116.21
147,879
-4.39(-3.64%)
Apr 10, 2019
119.42
120.77
117.76
120.60
186,483
+1.47(+1.23%)
Apr 09, 2019
113.70
119.31
113.44
119.13
264,103
+4.42(+3.85%)
Apr 08, 2019
118.61
118.94
111.05
114.71
460,046
-3.81(-3.21%)
Apr 05, 2019
118.23
119.88
117.57
118.52
151,300
+1.12(+0.95%)
Apr 04, 2019
113.70
118.52
111.39
117.40
406,914
+0.50(+0.43%)
Apr 03, 2019
115.15
116.96
112.35
116.90
322,903
+3.72(+3.29%)
Apr 02, 2019
112.64
113.80
111.36
113.18
263,089
-0.12(-0.11%)
Apr 01, 2019
117.40
119.02
111.66
113.30
494,255
-4.40(-3.74%)
Mar 29, 2019
115.51
118.29
115.18
117.70
190,100
+2.48(+2.15%)
Mar 28, 2019
115.50
118.83
113.45
115.22
324,905
-0.72(-0.62%)
Mar 27, 2019
118.22
119.39
112.03
115.94
286,777
-2.78(-2.34%)
Mar 26, 2019
115.10
119.84
113.45
118.72
446,896
+3.46(+3.00%)
Mar 25, 2019
122.50
124.72
113.78
115.26
438,016
-3.81(-3.20%)
Mar 22, 2019
122.51
124.24
116.32
119.07
338,800
-4.15(-3.37%)
Mar 21, 2019
123.62
125.70
121.81
123.22
340,062
-1.17(-0.94%)
Mar 20, 2019
124.03
126.52
123.25
124.39
149,784
-0.46(-0.37%)
Mar 19, 2019
129.87
129.87
124.14
124.85
253,296
-4.28(-3.31%)
Mar 18, 2019
128.34
129.34
126.15
129.13
138,124
+0.94(+0.73%)
Mar 15, 2019
129.39
131.25
128.11
128.19
345,700
-1.19(-0.92%)
Mar 14, 2019
129.58
130.54
128.13
129.38
131,562
-0.61(-0.47%)
Mar 13, 2019
127.77
131.76
127.77
129.99
452,217
+3.62(+2.86%)
Mar 12, 2019
124.78
129.87
123.84
126.37
265,510
+1.08(+0.86%)
Mar 11, 2019
121.00
127.33
119.57
125.29
298,007
+4.68(+3.88%)
Mar 08, 2019
118.01
121.28
116.39
120.61
247,000
+0.36(+0.30%)
Mar 07, 2019
117.50
121.50
114.82
120.25
807,679
+5.55(+4.84%)
Mar 06, 2019
122.26
123.38
113.71
114.70
2,684,068
-10.70(-8.53%)
Mar 05, 2019
121.50
126.45
119.02
125.40
1,328,097
+4.80(+3.98%)
Mar 04, 2019
113.15
126.45
102.00
120.60
5,417,894
+51.29(+74.00%)
Mar 01, 2019
73.57
73.57
68.41
69.31
214,000
-3.51(-4.82%)
Feb 28, 2019
73.05
74.29
72.07
72.82
129,999
-0.64(-0.87%)
Feb 27, 2019
73.12
73.89
71.59
73.46
100,482
+0.32(+0.44%)
Feb 26, 2019
74.66
74.96
73.04
73.14
223,096
-1.51(-2.02%)
Feb 25, 2019
72.89
74.85
72.02
74.65
299,016
+2.66(+3.69%)
Feb 22, 2019
69.20
72.07
68.92
71.99
232,100
+3.02(+4.38%)
Feb 21, 2019
69.96
70.48
67.36
68.97
135,802
-1.01(-1.44%)
Feb 20, 2019
70.42
70.75
69.17
69.98
395,817
-1.23(-1.73%)
Feb 19, 2019
73.03
73.52
70.92
71.21
153,853
-2.23(-3.04%)
Feb 15, 2019
70.55
73.55
69.84
73.44
372,300
+2.91(+4.13%)
Feb 14, 2019
69.81
70.75
69.22
70.53
184,993
+0.15(+0.21%)
Feb 13, 2019
70.57
71.90
69.91
70.38
165,440
+0.18(+0.26%)
Feb 12, 2019
69.46
70.25
67.36
70.20
193,998
+1.65(+2.41%)
Feb 11, 2019
68.70
69.05
67.79
68.55
130,580
+0.16(+0.23%)
Feb 08, 2019
67.56
68.72
67.00
68.39
153,900
+0.61(+0.90%)
Feb 07, 2019
68.26
68.44
67.00
67.78
96,552
-0.91(-1.32%)
Feb 06, 2019
67.83
69.26
66.61
68.69
185,007
+0.90(+1.33%)
Feb 05, 2019
66.50
68.50
66.11
67.79
209,030
-0.72(-1.05%)
Feb 04, 2019
70.04
70.74
66.71
68.51
218,423
-1.54(-2.20%)
Feb 01, 2019
71.54
71.54
67.93
70.05
224,400
-1.41(-1.97%)
Jan 31, 2019
72.14
73.99
71.04
71.46
623,042
-0.61(-0.85%)
Jan 30, 2019
71.03
72.40
69.78
72.07
486,901
+1.63(+2.31%)
Jan 29, 2019
71.77
72.82
70.00
70.44
151,737
-0.81(-1.14%)
Jan 28, 2019
73.67
73.69
69.37
71.25
275,270
-2.47(-3.35%)
Jan 25, 2019
74.00
74.96
73.04
73.72
337,900
-0.18(-0.24%)
Jan 24, 2019
75.68
75.68
73.36
73.90
209,477
+0.88(+1.21%)
Jan 23, 2019
74.14
74.53
72.28
73.02
178,892
-0.63(-0.86%)
Jan 22, 2019
73.61
74.72
73.24
73.65
222,319
-0.24(-0.32%)
Jan 18, 2019
74.16
74.33
73.01
73.89
251,500
+0.50(+0.68%)
Jan 17, 2019
73.05
75.00
73.05
73.39
156,048
-0.07(-0.10%)
Jan 16, 2019
75.00
75.83
72.89
73.46
194,573
-1.26(-1.69%)
Jan 15, 2019
72.34
75.35
72.34
74.72
126,985
+2.03(+2.79%)
Jan 14, 2019
69.22
73.29
67.57
72.69
223,385
+3.44(+4.97%)
Jan 11, 2019
70.10
71.58
69.14
69.25
127,900
-1.43(-2.02%)
Jan 10, 2019
69.20
73.33
69.20
70.68
199,694
+0.84(+1.20%)
Jan 09, 2019
70.96
72.00
69.57
69.84
237,572
-1.10(-1.55%)
Jan 08, 2019
68.00
71.36
67.53
70.94
442,566
+3.28(+4.85%)
Jan 07, 2019
65.45
67.66
64.62
67.66
351,978
+3.04(+4.70%)
Jan 04, 2019
62.92
64.75
60.94
64.62
101,300
+2.47(+3.97%)
Jan 03, 2019
65.00
65.00
59.58
62.15
286,087
-2.69(-4.15%)
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.