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
Glycomimetics Inc
(NQ:
GLYC
)
0.2700
-0.0032 (-1.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 29, 2024
2.910
3.055
2.860
2.890
191,242
+0.02(+0.70%)
Feb 28, 2024
3.010
3.078
2.860
2.870
234,263
-0.15(-4.97%)
Feb 27, 2024
3.090
3.090
2.980
3.020
192,991
-0.04(-1.31%)
Feb 26, 2024
2.870
3.110
2.835
3.060
249,271
+0.16(+5.52%)
Feb 23, 2024
2.890
2.970
2.810
2.900
242,070
-0.03(-1.02%)
Feb 22, 2024
3.030
3.070
2.900
2.930
248,826
-0.06(-2.01%)
Feb 21, 2024
3.240
3.248
2.975
2.990
316,482
-0.34(-10.21%)
Feb 20, 2024
3.200
3.360
3.110
3.330
388,223
+0.11(+3.42%)
Feb 16, 2024
3.090
3.220
2.989
3.220
321,947
+0.13(+4.21%)
Feb 15, 2024
3.100
3.150
2.960
3.090
201,738
+0.01(+0.32%)
Feb 14, 2024
3.110
3.149
3.020
3.080
168,589
-0.01(-0.32%)
Feb 13, 2024
2.970
3.140
2.930
3.090
499,732
-0.02(-0.64%)
Feb 12, 2024
3.310
3.380
3.020
3.110
430,197
-0.18(-5.47%)
Feb 09, 2024
3.200
3.330
3.155
3.290
216,842
+0.09(+2.81%)
Feb 08, 2024
3.150
3.340
3.120
3.200
359,845
+0.02(+0.63%)
Feb 07, 2024
3.180
3.250
3.090
3.180
257,023
-0.02(-0.63%)
Feb 06, 2024
3.110
3.280
3.110
3.200
264,763
+0.07(+2.24%)
Feb 05, 2024
2.910
3.150
2.810
3.130
271,609
+0.18(+6.10%)
Feb 02, 2024
2.900
3.040
2.720
2.950
319,812
+0.02(+0.68%)
Feb 01, 2024
3.030
3.030
2.720
2.930
598,552
-0.07(-2.33%)
Jan 31, 2024
3.370
3.470
2.920
3.000
633,690
-0.40(-11.76%)
Jan 30, 2024
3.180
3.400
3.060
3.400
242,653
+0.20(+6.25%)
Jan 29, 2024
3.160
3.500
3.160
3.200
613,771
+0.02(+0.63%)
Jan 26, 2024
3.140
3.240
3.099
3.180
204,215
+0.02(+0.63%)
Jan 25, 2024
3.070
3.230
2.940
3.160
221,753
+0.09(+2.93%)
Jan 24, 2024
3.500
3.524
2.900
3.070
494,204
-0.42(-12.03%)
Jan 23, 2024
3.120
3.530
3.060
3.490
649,271
+0.37(+11.86%)
Jan 22, 2024
2.900
3.180
2.900
3.120
355,383
+0.14(+4.70%)
Jan 19, 2024
3.030
3.090
2.910
2.980
270,194
-0.08(-2.61%)
Jan 18, 2024
2.840
3.120
2.660
3.060
364,765
+0.19(+6.62%)
Jan 17, 2024
2.820
2.940
2.452
2.870
760,024
-0.04(-1.37%)
Jan 16, 2024
3.120
3.160
2.870
2.910
339,582
-0.20(-6.43%)
Jan 12, 2024
3.000
3.180
2.990
3.110
280,575
+0.08(+2.64%)
Jan 11, 2024
2.990
3.140
2.720
3.030
488,820
+0.06(+2.02%)
Jan 10, 2024
3.010
3.130
2.920
2.970
277,825
-0.05(-1.66%)
Jan 09, 2024
2.930
3.070
2.830
3.020
273,269
+0.12(+4.14%)
Jan 08, 2024
2.780
2.910
2.780
2.900
142,917
+0.10(+3.57%)
Jan 05, 2024
2.960
2.960
2.670
2.800
382,826
-0.20(-6.67%)
Jan 04, 2024
3.100
3.250
2.750
3.000
702,469
-0.03(-0.99%)
Jan 03, 2024
2.800
3.050
2.670
3.030
649,781
+0.31(+11.40%)
Jan 02, 2024
2.320
2.720
2.200
2.720
370,170
+0.36(+15.25%)
Dec 29, 2023
2.480
2.510
2.330
2.360
152,528
-0.15(-5.98%)
Dec 28, 2023
2.490
2.560
2.383
2.510
296,519
+0.02(+0.80%)
Dec 27, 2023
2.520
2.650
2.430
2.490
311,838
-0.03(-1.19%)
Dec 26, 2023
2.560
2.760
2.420
2.520
542,743
-0.02(-0.79%)
Dec 22, 2023
2.220
2.570
2.220
2.540
1,139,871
+0.41(+19.25%)
Dec 21, 2023
2.120
2.160
1.990
2.130
264,330
+0.08(+3.90%)
Dec 20, 2023
2.110
2.180
2.000
2.050
285,313
-0.08(-3.76%)
Dec 19, 2023
2.000
2.170
1.970
2.130
412,027
+0.16(+8.12%)
Dec 18, 2023
2.030
2.040
1.920
1.970
318,883
-0.01(-0.51%)
Dec 15, 2023
2.020
2.140
1.920
1.980
359,725
-0.02(-1.00%)
Dec 14, 2023
1.900
2.000
1.750
2.000
320,964
+0.13(+6.95%)
Dec 13, 2023
1.750
1.950
1.720
1.870
364,536
+0.11(+6.25%)
Dec 12, 2023
1.640
1.800
1.590
1.760
280,582
+0.14(+8.64%)
Dec 11, 2023
1.650
1.678
1.585
1.620
92,665
+0.01(+0.62%)
Dec 08, 2023
1.590
1.640
1.520
1.610
39,854
+0.01(+0.63%)
Dec 07, 2023
1.570
1.640
1.560
1.600
37,686
+0.03(+1.91%)
Dec 06, 2023
1.640
1.640
1.550
1.570
62,743
-0.07(-4.27%)
Dec 05, 2023
1.610
1.680
1.550
1.640
81,283
+0.03(+1.86%)
Dec 04, 2023
1.730
1.740
1.510
1.610
285,340
-0.11(-6.40%)
Dec 01, 2023
1.630
1.740
1.600
1.720
114,029
+0.08(+4.88%)
Nov 30, 2023
1.500
1.670
1.470
1.640
237,078
+0.14(+9.33%)
Nov 29, 2023
1.510
1.580
1.500
1.500
91,284
-0.03(-1.96%)
Nov 28, 2023
1.500
1.532
1.470
1.530
79,729
+0.02(+1.32%)
Nov 27, 2023
1.590
1.600
1.510
1.510
85,223
-0.08(-5.03%)
Nov 24, 2023
1.530
1.600
1.530
1.590
39,718
+0.07(+4.61%)
Nov 22, 2023
1.530
1.540
1.430
1.520
66,302
+0.02(+1.33%)
Nov 21, 2023
1.490
1.540
1.450
1.500
95,820
-0.03(-1.96%)
Nov 20, 2023
1.470
1.570
1.450
1.530
86,928
+0.08(+5.52%)
Nov 17, 2023
1.362
1.470
1.313
1.450
82,780
+0.11(+8.21%)
Nov 16, 2023
1.400
1.430
1.270
1.340
164,591
-0.05(-3.60%)
Nov 15, 2023
1.350
1.430
1.350
1.390
104,214
+0.05(+3.73%)
Nov 14, 2023
1.300
1.370
1.290
1.340
60,271
+0.01(+0.75%)
Nov 13, 2023
1.200
1.330
1.200
1.330
33,283
+0.13(+10.83%)
Nov 10, 2023
1.250
1.292
1.180
1.200
75,292
+0.00(+0.00%)
Nov 09, 2023
1.320
1.360
1.170
1.200
102,553
-0.14(-10.45%)
Nov 08, 2023
1.350
1.370
1.310
1.340
41,821
+0.00(+0.00%)
Nov 07, 2023
1.300
1.430
1.300
1.340
117,240
+0.01(+0.75%)
Nov 06, 2023
1.340
1.350
1.310
1.330
76,905
-0.02(-1.48%)
Nov 03, 2023
1.360
1.370
1.280
1.350
201,861
+0.06(+4.65%)
Nov 02, 2023
1.290
1.330
1.250
1.290
52,991
+0.03(+2.38%)
Nov 01, 2023
1.250
1.280
1.230
1.260
33,734
+0.01(+0.80%)
Oct 31, 2023
1.300
1.311
1.240
1.250
39,744
-0.05(-3.85%)
Oct 30, 2023
1.160
1.310
1.150
1.300
143,019
+0.15(+13.04%)
Oct 27, 2023
1.230
1.230
1.130
1.150
205,122
-0.10(-8.00%)
Oct 26, 2023
1.150
1.260
1.140
1.250
130,933
+0.12(+10.62%)
Oct 25, 2023
1.150
1.200
1.110
1.130
157,713
-0.02(-1.74%)
Oct 24, 2023
1.150
1.220
1.150
1.150
151,949
-0.02(-1.71%)
Oct 23, 2023
1.260
1.270
1.120
1.170
371,108
-0.09(-7.14%)
Oct 20, 2023
1.290
1.320
1.250
1.260
120,958
-0.04(-3.08%)
Oct 19, 2023
1.320
1.325
1.290
1.300
34,453
-0.01(-0.76%)
Oct 18, 2023
1.410
1.440
1.310
1.310
127,628
-0.10(-7.09%)
Oct 17, 2023
1.440
1.450
1.410
1.410
95,357
-0.02(-1.40%)
Oct 16, 2023
1.410
1.445
1.400
1.430
222,004
+0.01(+0.70%)
Oct 13, 2023
1.250
1.420
1.240
1.420
356,040
+0.17(+13.60%)
Oct 12, 2023
1.280
1.290
1.220
1.250
135,807
-0.03(-2.34%)
Oct 11, 2023
1.320
1.370
1.280
1.280
118,661
-0.04(-3.03%)
Oct 10, 2023
1.340
1.340
1.320
1.320
79,771
-0.03(-2.22%)
Oct 09, 2023
1.380
1.410
1.330
1.350
94,951
-0.04(-2.88%)
Oct 06, 2023
1.410
1.490
1.390
1.390
149,322
-0.04(-2.80%)
Oct 05, 2023
1.400
1.500
1.400
1.430
55,600
+0.04(+2.88%)
Oct 04, 2023
1.420
1.480
1.390
1.390
50,904
-0.03(-2.11%)
Oct 03, 2023
1.400
1.479
1.380
1.420
113,616
+0.00(+0.00%)
Oct 02, 2023
1.500
1.507
1.360
1.420
198,783
-0.08(-5.33%)
Sep 29, 2023
1.560
1.570
1.460
1.500
120,701
-0.07(-4.46%)
Sep 28, 2023
1.460
1.580
1.460
1.570
123,086
+0.09(+6.08%)
Sep 27, 2023
1.480
1.540
1.450
1.480
188,632
+0.05(+3.50%)
Sep 26, 2023
1.310
1.477
1.305
1.430
213,905
+0.14(+10.85%)
Sep 25, 2023
1.390
1.330
1.290
1.290
155,610
-0.12(-8.51%)
Sep 22, 2023
1.360
1.410
1.300
1.410
230,114
+0.03(+2.17%)
Sep 21, 2023
1.390
1.420
1.340
1.380
142,728
-0.01(-0.72%)
Sep 20, 2023
1.435
1.435
1.380
1.390
115,347
-0.05(-3.47%)
Sep 19, 2023
1.410
1.480
1.410
1.440
112,522
+0.01(+0.70%)
Sep 18, 2023
1.430
1.480
1.410
1.430
88,737
+0.02(+1.42%)
Sep 15, 2023
1.460
1.505
1.410
1.410
171,099
-0.06(-4.08%)
Sep 14, 2023
1.480
1.480
1.420
1.470
40,414
+0.01(+0.68%)
Sep 13, 2023
1.470
1.480
1.440
1.460
74,265
+0.00(+0.00%)
Sep 12, 2023
1.490
1.490
1.441
1.460
67,284
+0.00(+0.00%)
Sep 11, 2023
1.480
1.480
1.440
1.460
107,462
-0.02(-1.35%)
Sep 08, 2023
1.480
1.500
1.480
1.480
36,441
-0.01(-0.67%)
Sep 07, 2023
1.490
1.540
1.470
1.490
32,927
-0.02(-1.32%)
Sep 06, 2023
1.580
1.580
1.420
1.510
141,277
+0.02(+1.34%)
Sep 05, 2023
1.570
1.580
1.480
1.490
195,926
-0.08(-5.10%)
Sep 01, 2023
1.570
1.630
1.560
1.570
140,884
-0.03(-1.88%)
Aug 31, 2023
1.590
1.630
1.540
1.600
118,240
+0.00(+0.00%)
Aug 30, 2023
1.640
1.660
1.590
1.600
73,538
-0.03(-1.84%)
Aug 29, 2023
1.610
1.650
1.610
1.630
40,235
+0.01(+0.62%)
Aug 28, 2023
1.640
1.680
1.620
1.620
70,964
-0.03(-1.82%)
Aug 25, 2023
1.600
1.660
1.570
1.650
127,520
+0.04(+2.48%)
Aug 24, 2023
1.620
1.690
1.600
1.610
43,809
-0.03(-1.83%)
Aug 23, 2023
1.620
1.680
1.620
1.640
62,067
+0.02(+1.23%)
Aug 22, 2023
1.630
1.660
1.600
1.620
77,772
+0.00(+0.00%)
Aug 21, 2023
1.560
1.640
1.560
1.620
65,100
+0.05(+3.18%)
Aug 18, 2023
1.530
1.610
1.510
1.570
97,135
+0.02(+1.29%)
Aug 17, 2023
1.560
1.587
1.450
1.550
361,650
+0.02(+1.31%)
Aug 16, 2023
1.590
1.630
1.510
1.530
247,758
-0.07(-4.38%)
Aug 15, 2023
1.620
1.635
1.600
1.600
56,423
-0.05(-3.03%)
Aug 14, 2023
1.640
1.659
1.580
1.650
130,202
+0.01(+0.61%)
Aug 11, 2023
1.640
1.650
1.600
1.640
73,184
+0.01(+0.61%)
Aug 10, 2023
1.580
1.641
1.580
1.630
66,740
+0.04(+2.52%)
Aug 09, 2023
1.600
1.620
1.580
1.590
62,514
-0.03(-1.85%)
Aug 08, 2023
1.630
1.635
1.580
1.620
77,492
-0.01(-0.61%)
Aug 07, 2023
1.610
1.650
1.590
1.630
76,951
+0.03(+1.87%)
Aug 04, 2023
1.630
1.650
1.595
1.600
84,037
-0.02(-1.23%)
Aug 03, 2023
1.580
1.620
1.570
1.620
137,932
+0.03(+1.89%)
Aug 02, 2023
1.610
1.630
1.580
1.590
196,548
-0.06(-3.64%)
Aug 01, 2023
1.640
1.660
1.620
1.650
67,971
+0.01(+0.61%)
Jul 31, 2023
1.610
1.650
1.610
1.640
102,508
+0.00(+0.00%)
Jul 28, 2023
1.580
1.640
1.580
1.640
113,207
+0.03(+1.86%)
Jul 27, 2023
1.620
1.650
1.590
1.610
135,834
+0.01(+0.63%)
Jul 26, 2023
1.620
1.640
1.580
1.600
98,039
-0.02(-1.23%)
Jul 25, 2023
1.640
1.670
1.610
1.620
61,088
-0.02(-1.22%)
Jul 24, 2023
1.670
1.682
1.620
1.640
81,336
-0.02(-1.20%)
Jul 21, 2023
1.660
1.725
1.630
1.660
110,367
+0.02(+1.53%)
Jul 20, 2023
1.610
1.700
1.610
1.635
110,590
+0.03(+2.19%)
Jul 19, 2023
1.660
1.710
1.580
1.600
237,093
-0.11(-6.43%)
Jul 18, 2023
1.670
1.710
1.660
1.710
78,126
+0.02(+1.18%)
Jul 17, 2023
1.650
1.720
1.650
1.690
187,540
+0.04(+2.42%)
Jul 14, 2023
1.640
1.670
1.630
1.650
84,233
+0.01(+0.61%)
Jul 13, 2023
1.700
1.710
1.630
1.640
144,613
-0.05(-2.96%)
Jul 12, 2023
1.770
1.770
1.670
1.690
105,484
-0.03(-1.74%)
Jul 11, 2023
1.700
1.730
1.670
1.720
97,456
+0.00(+0.00%)
Jul 10, 2023
1.670
1.740
1.650
1.720
100,606
+0.05(+2.99%)
Jul 07, 2023
1.650
1.680
1.630
1.670
61,623
+0.02(+1.21%)
Jul 06, 2023
1.720
1.720
1.630
1.650
132,046
-0.05(-2.94%)
Jul 05, 2023
1.700
1.740
1.690
1.700
127,386
-0.03(-1.73%)
Jul 03, 2023
1.710
1.740
1.710
1.730
41,962
-0.01(-0.57%)
Jun 30, 2023
1.700
1.740
1.700
1.740
84,111
+0.03(+1.75%)
Jun 29, 2023
1.730
1.810
1.680
1.710
373,651
-0.07(-3.93%)
Jun 28, 2023
1.810
1.840
1.770
1.780
137,652
-0.03(-1.66%)
Jun 27, 2023
1.840
1.851
1.770
1.810
165,193
-0.02(-1.09%)
Jun 26, 2023
1.850
1.909
1.810
1.830
78,537
-0.04(-2.14%)
Jun 23, 2023
1.900
1.900
1.800
1.870
270,133
-0.02(-1.06%)
Jun 22, 2023
1.880
1.910
1.750
1.890
187,633
+0.10(+5.59%)
Jun 21, 2023
1.890
1.890
1.790
1.790
160,238
-0.09(-4.79%)
Jun 20, 2023
1.910
1.970
1.828
1.880
200,883
+0.00(+0.00%)
Jun 16, 2023
1.950
2.020
1.880
1.880
334,378
-0.03(-1.57%)
Jun 15, 2023
1.840
1.930
1.730
1.910
505,349
+0.15(+8.52%)
Jun 14, 2023
1.780
1.790
1.710
1.760
199,639
-0.02(-1.12%)
Jun 13, 2023
1.860
1.940
1.710
1.780
471,114
-0.06(-3.26%)
Jun 12, 2023
1.810
1.880
1.776
1.840
257,219
+0.02(+1.10%)
Jun 09, 2023
1.830
1.840
1.780
1.820
165,457
+0.02(+1.11%)
Jun 08, 2023
1.900
1.900
1.710
1.800
330,318
-0.09(-4.76%)
Jun 07, 2023
2.050
2.090
1.850
1.890
288,999
-0.16(-7.80%)
Jun 06, 2023
2.010
2.090
2.010
2.050
166,687
+0.04(+1.99%)
Jun 05, 2023
1.900
2.040
1.880
2.010
179,173
+0.11(+5.79%)
Jun 02, 2023
1.960
1.980
1.850
1.900
186,221
-0.02(-1.04%)
Jun 01, 2023
1.870
1.970
1.850
1.920
194,590
+0.06(+3.23%)
May 31, 2023
1.810
1.890
1.680
1.860
257,817
+0.06(+3.33%)
May 30, 2023
1.870
1.940
1.770
1.800
227,011
-0.05(-2.70%)
May 26, 2023
1.720
1.870
1.679
1.850
213,954
+0.11(+6.32%)
May 25, 2023
1.810
1.813
1.695
1.740
225,686
-0.06(-3.33%)
May 24, 2023
1.910
1.915
1.770
1.800
507,092
-0.11(-5.76%)
May 23, 2023
2.060
2.090
1.895
1.910
385,524
-0.17(-8.17%)
May 22, 2023
2.000
2.140
1.960
2.080
661,322
+0.10(+5.05%)
May 19, 2023
1.970
2.000
1.950
1.980
131,881
+0.02(+1.28%)
May 18, 2023
2.030
2.030
1.920
1.955
233,275
-0.08(-4.17%)
May 17, 2023
2.000
2.040
1.920
2.040
232,113
+0.10(+5.15%)
May 16, 2023
2.060
2.070
1.900
1.940
454,578
-0.14(-6.73%)
May 15, 2023
2.130
2.200
2.010
2.080
1,116,756
+0.16(+8.33%)
May 12, 2023
1.840
2.100
1.820
1.920
1,044,332
+0.18(+10.34%)
May 11, 2023
1.770
1.820
1.700
1.740
344,289
-0.02(-1.14%)
May 10, 2023
1.520
1.780
1.520
1.760
525,710
+0.24(+15.79%)
May 09, 2023
1.460
1.550
1.440
1.520
91,644
+0.04(+2.70%)
May 08, 2023
1.530
1.530
1.430
1.480
148,814
-0.05(-3.27%)
May 05, 2023
1.490
1.590
1.470
1.530
238,639
+0.07(+4.79%)
May 04, 2023
1.380
1.460
1.320
1.460
145,988
+0.10(+7.35%)
May 03, 2023
1.370
1.440
1.340
1.360
181,647
-0.05(-3.55%)
May 02, 2023
1.410
1.487
1.349
1.410
107,268
-0.02(-1.40%)
May 01, 2023
1.390
1.460
1.380
1.430
183,226
+0.03(+2.14%)
Apr 28, 2023
1.380
1.420
1.361
1.400
84,487
+0.03(+2.19%)
Apr 27, 2023
1.400
1.400
1.320
1.370
167,048
+0.00(+0.00%)
Apr 26, 2023
1.350
1.400
1.320
1.370
171,112
+0.00(+0.00%)
Apr 25, 2023
1.410
1.425
1.330
1.370
145,833
-0.03(-2.14%)
Apr 24, 2023
1.450
1.450
1.370
1.400
132,779
-0.04(-2.78%)
Apr 21, 2023
1.450
1.470
1.420
1.440
121,999
-0.03(-2.04%)
Apr 20, 2023
1.470
1.490
1.450
1.470
81,403
-0.04(-2.65%)
Apr 19, 2023
1.500
1.550
1.491
1.510
108,661
+0.01(+0.67%)
Apr 18, 2023
1.560
1.590
1.452
1.500
277,041
-0.06(-3.85%)
Apr 17, 2023
1.440
1.620
1.419
1.560
308,808
+0.09(+6.12%)
Apr 14, 2023
1.510
1.510
1.420
1.470
165,942
-0.04(-2.65%)
Apr 13, 2023
1.440
1.580
1.430
1.510
289,977
+0.08(+5.59%)
Apr 12, 2023
1.400
1.450
1.370
1.430
183,015
+0.07(+5.15%)
Apr 11, 2023
1.320
1.390
1.320
1.360
192,625
+0.03(+2.26%)
Apr 10, 2023
1.250
1.335
1.250
1.330
96,741
+0.06(+4.72%)
Apr 06, 2023
1.220
1.290
1.215
1.270
162,420
+0.05(+4.10%)
Apr 05, 2023
1.220
1.240
1.210
1.220
242,275
+0.01(+0.83%)
Apr 04, 2023
1.270
1.270
1.205
1.210
372,879
-0.04(-3.20%)
Apr 03, 2023
1.250
1.280
1.240
1.250
352,776
-0.01(-0.79%)
Mar 31, 2023
1.240
1.290
1.220
1.260
470,852
+0.01(+0.80%)
Mar 30, 2023
1.250
1.317
1.220
1.250
443,913
-0.02(-1.57%)
Mar 29, 2023
1.330
1.350
1.170
1.270
1,066,057
-0.13(-9.29%)
Mar 28, 2023
1.370
1.440
1.360
1.400
279,694
-0.01(-0.71%)
Mar 27, 2023
1.390
1.440
1.360
1.410
211,039
+0.02(+1.44%)
Mar 24, 2023
1.380
1.415
1.350
1.390
161,223
-0.01(-0.71%)
Mar 23, 2023
1.410
1.435
1.350
1.400
214,814
+0.02(+1.45%)
Mar 22, 2023
1.460
1.460
1.380
1.380
198,112
-0.08(-5.48%)
Mar 21, 2023
1.440
1.490
1.420
1.460
222,396
+0.02(+1.39%)
Mar 20, 2023
1.390
1.445
1.381
1.440
139,521
+0.04(+2.86%)
Mar 17, 2023
1.480
1.480
1.380
1.400
377,894
-0.08(-5.41%)
Mar 16, 2023
1.490
1.530
1.420
1.480
321,569
-0.01(-0.67%)
Mar 15, 2023
1.480
1.520
1.430
1.490
541,575
-0.06(-3.87%)
Mar 14, 2023
1.450
1.570
1.435
1.550
616,720
+0.10(+6.90%)
Mar 13, 2023
1.250
1.490
1.210
1.450
802,851
+0.14(+10.69%)
Mar 10, 2023
1.330
1.350
1.260
1.310
630,961
-0.02(-1.50%)
Mar 09, 2023
1.490
1.500
1.330
1.330
828,773
-0.14(-9.52%)
Mar 08, 2023
1.480
1.500
1.430
1.470
503,934
+0.01(+0.68%)
Mar 07, 2023
1.510
1.560
1.420
1.460
1,391,003
-0.02(-1.35%)
Mar 06, 2023
1.570
1.610
1.450
1.480
1,223,387
-0.08(-5.13%)
Mar 03, 2023
1.550
1.625
1.520
1.560
495,002
+0.05(+3.31%)
Mar 02, 2023
1.540
1.550
1.510
1.510
746,052
-0.05(-3.21%)
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.