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
Aldeyra Therapeu
(NQ:
ALDX
)
3.860
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 28, 2022
4.040
4.130
3.870
4.040
411,241
-0.04(-0.98%)
Feb 25, 2022
4.090
4.080
3.870
4.080
713,099
-0.01(-0.24%)
Feb 24, 2022
3.550
4.090
3.530
4.090
1,386,975
+0.39(+10.54%)
Feb 23, 2022
3.840
3.890
3.670
3.700
590,800
-0.09(-2.37%)
Feb 22, 2022
3.760
3.910
3.760
3.790
450,251
-0.06(-1.56%)
Feb 18, 2022
3.850
0
-0.04(-1.03%)
Feb 17, 2022
4.040
4.090
3.850
3.890
482,297
-0.20(-4.89%)
Feb 16, 2022
4.200
4.200
3.970
4.090
638,625
-0.14(-3.31%)
Feb 15, 2022
3.800
4.260
3.800
4.230
1,034,616
+0.48(+12.80%)
Feb 14, 2022
3.900
3.900
3.710
3.750
468,835
-0.10(-2.60%)
Feb 11, 2022
3.990
4.035
3.830
3.850
561,613
-0.13(-3.27%)
Feb 10, 2022
3.930
4.285
3.910
3.980
1,096,837
-0.08(-1.97%)
Feb 09, 2022
3.760
4.130
3.760
4.060
1,526,425
+0.30(+7.98%)
Feb 08, 2022
3.670
3.770
3.495
3.760
2,202,496
+0.10(+2.73%)
Feb 07, 2022
3.530
3.760
3.530
3.660
723,188
+0.12(+3.39%)
Feb 04, 2022
3.590
3.610
3.380
3.540
718,921
+0.10(+2.91%)
Feb 03, 2022
3.530
3.410
3.440
619,937
-0.08(-2.27%)
Feb 02, 2022
3.730
3.730
3.450
3.520
1,180,324
-0.20(-5.38%)
Feb 01, 2022
3.640
3.880
3.625
3.720
956,556
+0.29(+8.45%)
Jan 28, 2022
3.270
3.430
3.170
3.430
758,320
+0.17(+5.21%)
Jan 27, 2022
3.470
3.540
3.260
3.260
1,011,473
-0.16(-4.68%)
Jan 26, 2022
3.550
3.720
3.390
3.420
1,097,656
-0.09(-2.56%)
Jan 25, 2022
3.440
3.630
3.340
3.510
1,053,031
+0.05(+1.45%)
Jan 24, 2022
3.180
3.500
3.000
3.460
1,723,480
+0.21(+6.46%)
Jan 21, 2022
3.420
3.520
3.240
3.250
915,192
-0.22(-6.34%)
Jan 20, 2022
3.520
3.720
3.430
3.470
811,707
-0.07(-1.98%)
Jan 19, 2022
3.520
3.700
3.520
3.540
944,634
+0.05(+1.43%)
Jan 18, 2022
3.750
3.760
3.465
3.490
1,238,322
-0.29(-7.67%)
Jan 14, 2022
3.780
0
+0.12(+3.28%)
Jan 13, 2022
3.760
3.830
3.350
3.660
1,126,935
-0.07(-1.88%)
Jan 12, 2022
3.800
3.879
3.690
3.730
776,662
-0.08(-2.10%)
Jan 11, 2022
3.860
3.960
3.700
3.810
1,157,890
-0.03(-0.78%)
Jan 10, 2022
3.840
3.860
3.641
3.840
900,546
-0.01(-0.26%)
Jan 07, 2022
3.890
4.090
3.840
3.850
619,108
-0.09(-2.28%)
Jan 06, 2022
3.940
4.050
3.800
3.940
1,108,895
+0.04(+1.03%)
Jan 05, 2022
4.170
4.300
3.900
3.900
1,313,278
-0.34(-8.02%)
Jan 04, 2022
4.300
4.400
4.140
4.240
843,034
-0.03(-0.70%)
Jan 03, 2022
4.060
4.290
3.930
4.270
1,006,903
+0.27(+6.75%)
Dec 31, 2021
4.160
4.180
3.940
4.000
1,344,236
-0.06(-1.48%)
Dec 30, 2021
4.050
4.227
3.940
4.060
1,126,580
+0.05(+1.25%)
Dec 29, 2021
4.100
4.170
3.950
4.010
1,174,169
-0.05(-1.23%)
Dec 28, 2021
4.140
4.470
4.040
4.060
1,203,415
-0.02(-0.49%)
Dec 27, 2021
4.170
4.230
3.980
4.080
1,880,801
-0.09(-2.16%)
Dec 23, 2021
3.830
4.220
3.820
4.170
2,355,760
+0.33(+8.59%)
Dec 22, 2021
3.460
3.929
3.370
3.840
6,713,480
+0.34(+9.71%)
Dec 21, 2021
4.000
4.070
3.400
3.500
12,971,689
-3.63(-50.91%)
Dec 20, 2021
6.930
7.260
6.840
7.130
1,826,298
+0.09(+1.28%)
Dec 17, 2021
6.800
7.325
6.690
7.040
2,958,363
+0.27(+3.99%)
Dec 16, 2021
7.110
7.135
6.660
6.770
826,060
-0.33(-4.65%)
Dec 15, 2021
6.750
7.150
6.510
7.100
1,050,196
+0.34(+5.03%)
Dec 14, 2021
6.950
7.050
6.700
6.760
807,347
-0.25(-3.57%)
Dec 13, 2021
6.890
7.270
6.700
7.010
797,943
+0.08(+1.15%)
Dec 10, 2021
7.060
7.170
6.890
6.930
478,870
-0.12(-1.70%)
Dec 09, 2021
7.180
7.430
7.030
7.050
460,426
-0.27(-3.69%)
Dec 08, 2021
7.400
7.540
7.260
7.320
434,262
-0.01(-0.14%)
Dec 07, 2021
6.720
7.510
6.716
7.330
1,094,083
+0.44(+6.39%)
Dec 06, 2021
6.910
7.010
6.570
6.890
591,595
+0.00(+0.00%)
Dec 03, 2021
7.320
7.400
6.800
6.890
673,324
-0.44(-6.00%)
Dec 02, 2021
7.470
7.470
7.130
7.330
685,856
-0.05(-0.68%)
Dec 01, 2021
7.780
7.990
7.350
7.380
1,079,197
-0.29(-3.78%)
Nov 30, 2021
7.130
7.790
7.110
7.670
921,990
+0.51(+7.12%)
Nov 29, 2021
7.790
7.858
7.130
7.160
1,134,559
-0.52(-6.77%)
Nov 26, 2021
8.250
8.250
7.320
7.680
693,281
-0.24(-3.03%)
Nov 24, 2021
7.830
8.000
7.660
7.920
427,902
+0.00(+0.00%)
Nov 23, 2021
8.010
8.110
7.710
7.920
574,363
-0.04(-0.50%)
Nov 22, 2021
8.020
8.050
7.720
7.960
992,039
+0.03(+0.38%)
Nov 19, 2021
8.110
8.300
7.840
7.930
490,364
-0.23(-2.82%)
Nov 18, 2021
8.230
8.190
8.060
8.160
571,408
-0.09(-1.09%)
Nov 17, 2021
8.510
8.620
8.230
8.250
492,914
-0.36(-4.18%)
Nov 16, 2021
8.570
8.700
8.470
8.610
473,065
-0.05(-0.58%)
Nov 15, 2021
8.830
8.965
8.620
8.660
376,171
-0.16(-1.81%)
Nov 12, 2021
9.040
9.060
8.740
8.820
318,281
-0.14(-1.56%)
Nov 11, 2021
9.120
9.350
8.840
8.960
434,551
-0.13(-1.43%)
Nov 10, 2021
9.120
9.090
456,551
-0.16(-1.73%)
Nov 09, 2021
9.090
9.400
8.965
9.250
638,268
+0.14(+1.54%)
Nov 08, 2021
9.050
9.450
8.910
9.110
672,944
+0.17(+1.90%)
Nov 05, 2021
9.240
9.320
8.833
8.940
538,025
-0.30(-3.25%)
Nov 04, 2021
9.610
9.690
9.150
9.240
411,835
-0.39(-4.05%)
Nov 03, 2021
8.840
9.740
8.690
9.630
1,223,542
+0.82(+9.31%)
Nov 02, 2021
9.240
9.330
8.220
8.810
1,737,972
-0.43(-4.65%)
Nov 01, 2021
9.160
9.440
9.020
9.240
751,328
+0.14(+1.54%)
Oct 29, 2021
8.960
9.190
9.100
612,897
+0.10(+1.11%)
Oct 28, 2021
8.250
9.090
9.000
854,649
+0.76(+9.22%)
Oct 27, 2021
7.970
8.415
7.910
8.240
687,727
+0.23(+2.87%)
Oct 26, 2021
8.080
7.960
8.010
497,933
-0.08(-0.99%)
Oct 25, 2021
7.970
8.150
7.880
8.090
261,870
+0.06(+0.75%)
Oct 22, 2021
8.100
8.100
7.840
8.030
484,872
-0.11(-1.35%)
Oct 21, 2021
8.100
8.230
8.000
8.140
529,705
+0.00(+0.00%)
Oct 20, 2021
8.370
8.460
8.080
8.140
468,387
-0.27(-3.21%)
Oct 19, 2021
8.340
8.660
8.300
8.410
470,848
+0.03(+0.36%)
Oct 18, 2021
8.360
8.460
8.200
8.380
592,965
+0.04(+0.48%)
Oct 15, 2021
8.860
8.860
8.300
8.340
623,390
-0.37(-4.25%)
Oct 14, 2021
8.690
8.810
8.590
8.710
366,447
+0.09(+1.04%)
Oct 13, 2021
8.570
8.670
8.480
8.620
395,664
+0.02(+0.23%)
Oct 12, 2021
8.560
8.670
8.480
8.600
203,573
+0.04(+0.47%)
Oct 11, 2021
8.410
8.750
8.360
8.560
333,014
+0.12(+1.42%)
Oct 08, 2021
8.670
8.680
8.270
8.440
361,553
-0.26(-2.99%)
Oct 07, 2021
8.340
8.720
8.210
8.700
400,614
+0.36(+4.32%)
Oct 06, 2021
8.910
9.071
8.280
8.340
622,797
-0.63(-7.02%)
Oct 05, 2021
8.830
9.400
8.760
8.970
855,232
+0.20(+2.28%)
Oct 04, 2021
8.810
8.950
8.690
8.770
477,432
-0.10(-1.13%)
Oct 01, 2021
8.870
9.020
8.510
8.870
577,861
+0.09(+1.03%)
Sep 30, 2021
9.110
9.110
8.640
8.780
943,444
-0.15(-1.68%)
Sep 29, 2021
8.860
9.090
8.810
8.930
598,015
+0.12(+1.36%)
Sep 28, 2021
8.680
8.920
8.570
8.810
556,385
+0.05(+0.57%)
Sep 27, 2021
8.500
8.940
8.440
8.760
753,254
+0.26(+3.06%)
Sep 24, 2021
8.320
8.674
8.320
8.500
588,869
+0.10(+1.19%)
Sep 23, 2021
8.140
8.430
8.140
8.400
294,239
+0.25(+3.07%)
Sep 22, 2021
8.030
8.290
7.900
8.150
535,474
+0.21(+2.64%)
Sep 21, 2021
8.080
8.150
7.900
7.940
418,964
-0.05(-0.63%)
Sep 20, 2021
8.370
8.530
7.920
7.990
741,063
-0.58(-6.77%)
Sep 17, 2021
8.570
8.590
8.180
8.570
1,710,840
+0.04(+0.47%)
Sep 16, 2021
8.570
8.635
8.380
8.530
489,573
-0.02(-0.23%)
Sep 15, 2021
8.380
8.620
8.340
8.550
715,845
+0.19(+2.27%)
Sep 14, 2021
8.450
8.551
8.310
8.360
529,995
-0.10(-1.18%)
Sep 13, 2021
8.690
8.730
8.395
8.460
438,711
-0.34(-3.86%)
Sep 10, 2021
8.940
8.960
8.670
8.800
402,648
-0.12(-1.35%)
Sep 09, 2021
8.920
9.000
8.790
8.920
619,083
-0.01(-0.11%)
Sep 08, 2021
9.190
9.240
8.880
8.930
749,406
-0.27(-2.93%)
Sep 07, 2021
9.190
9.430
9.080
9.200
345,330
-0.02(-0.22%)
Sep 03, 2021
9.390
9.490
9.020
9.220
412,205
-0.28(-2.95%)
Sep 02, 2021
9.560
9.810
9.430
9.500
498,254
-0.01(-0.11%)
Sep 01, 2021
9.420
9.630
9.420
9.510
287,833
+0.02(+0.21%)
Aug 31, 2021
9.150
9.580
9.140
9.490
382,030
+0.36(+3.94%)
Aug 30, 2021
9.110
9.160
8.810
9.130
390,454
+0.09(+1.00%)
Aug 27, 2021
8.830
9.240
8.795
9.040
413,508
+0.22(+2.49%)
Aug 26, 2021
9.000
9.115
8.770
8.820
248,039
-0.24(-2.65%)
Aug 25, 2021
8.800
9.240
8.730
9.060
433,638
+0.24(+2.72%)
Aug 24, 2021
8.980
9.079
8.660
8.820
257,059
-0.16(-1.78%)
Aug 23, 2021
8.370
9.030
8.370
8.980
658,097
+0.68(+8.19%)
Aug 20, 2021
8.110
8.500
8.020
8.300
1,071,714
+0.12(+1.47%)
Aug 19, 2021
8.570
8.660
8.170
8.180
640,637
-0.47(-5.43%)
Aug 18, 2021
8.720
8.930
8.546
8.650
314,007
-0.10(-1.14%)
Aug 17, 2021
8.600
8.810
8.420
8.750
580,748
-0.01(-0.11%)
Aug 16, 2021
9.280
9.280
8.730
8.760
724,681
-0.53(-5.71%)
Aug 13, 2021
9.610
9.640
9.240
9.290
416,801
-0.31(-3.23%)
Aug 12, 2021
9.350
9.650
9.240
9.600
555,153
+0.13(+1.37%)
Aug 11, 2021
9.600
9.600
9.330
9.470
377,476
-0.11(-1.15%)
Aug 10, 2021
9.850
10.02
9.480
9.580
360,343
-0.19(-1.94%)
Aug 09, 2021
9.780
10.19
9.730
9.770
365,124
-0.05(-0.51%)
Aug 06, 2021
9.670
9.850
9.240
9.820
523,826
+0.25(+2.61%)
Aug 05, 2021
8.840
9.580
8.620
9.570
625,937
+0.73(+8.26%)
Aug 04, 2021
8.890
9.120
8.760
8.840
616,335
-0.11(-1.23%)
Aug 03, 2021
8.980
9.020
8.650
8.950
753,505
-0.07(-0.78%)
Aug 02, 2021
8.810
9.180
8.800
9.020
454,071
+0.12(+1.35%)
Jul 30, 2021
9.010
9.100
8.780
8.900
300,904
-0.12(-1.33%)
Jul 29, 2021
9.270
9.420
9.010
9.020
312,415
-0.17(-1.85%)
Jul 28, 2021
8.810
9.300
8.710
9.190
377,864
+0.38(+4.31%)
Jul 27, 2021
8.600
9.090
8.480
8.810
555,677
+0.18(+2.09%)
Jul 26, 2021
9.010
9.100
8.610
8.630
594,303
-0.44(-4.85%)
Jul 23, 2021
9.270
9.270
8.910
9.070
435,648
-0.11(-1.20%)
Jul 22, 2021
9.330
9.470
9.110
9.180
451,054
-0.25(-2.65%)
Jul 21, 2021
9.210
9.480
9.040
9.430
440,839
+0.16(+1.73%)
Jul 20, 2021
9.550
9.650
8.940
9.270
1,050,026
+0.08(+0.87%)
Jul 19, 2021
8.890
9.730
8.520
9.190
1,011,833
-0.33(-3.47%)
Jul 16, 2021
9.740
9.750
9.350
9.520
487,951
-0.17(-1.75%)
Jul 15, 2021
9.800
9.840
9.300
9.690
923,440
-0.13(-1.32%)
Jul 14, 2021
10.18
10.38
9.770
9.820
1,035,625
-0.25(-2.48%)
Jul 13, 2021
10.19
10.38
10.01
10.07
1,081,438
-0.24(-2.33%)
Jul 12, 2021
10.83
10.90
10.22
10.31
784,388
-0.47(-4.36%)
Jul 09, 2021
10.51
10.85
10.40
10.78
510,362
+0.37(+3.55%)
Jul 08, 2021
10.15
10.45
9.840
10.41
733,745
+0.02(+0.19%)
Jul 07, 2021
10.72
10.75
10.11
10.39
747,268
-0.38(-3.53%)
Jul 06, 2021
11.17
11.24
10.63
10.77
938,289
-0.15(-1.37%)
Jul 02, 2021
11.31
11.33
10.69
10.92
692,428
-0.39(-3.45%)
Jul 01, 2021
11.43
11.45
11.11
11.31
762,809
-0.02(-0.18%)
Jun 30, 2021
11.47
11.53
11.17
11.33
500,923
-0.08(-0.70%)
Jun 29, 2021
11.98
12.01
11.37
11.41
532,737
-0.51(-4.28%)
Jun 28, 2021
11.55
11.96
11.53
11.92
656,464
+0.45(+3.92%)
Jun 25, 2021
11.32
11.71
11.29
11.47
6,824,546
+0.22(+1.96%)
Jun 24, 2021
11.25
11.35
11.13
11.25
995,421
+0.02(+0.18%)
Jun 23, 2021
11.34
11.50
11.18
11.23
1,386,797
-0.08(-0.71%)
Jun 22, 2021
12.12
12.12
11.24
11.31
953,279
-0.56(-4.72%)
Jun 21, 2021
12.10
12.20
11.80
11.87
806,702
-0.05(-0.42%)
Jun 18, 2021
11.83
12.23
11.76
11.92
1,436,655
-0.23(-1.89%)
Jun 17, 2021
11.89
12.29
11.87
12.15
429,678
+0.20(+1.67%)
Jun 16, 2021
11.96
12.11
11.52
11.95
608,294
-0.09(-0.75%)
Jun 15, 2021
12.30
12.38
11.91
12.04
604,132
-0.25(-2.03%)
Jun 14, 2021
12.44
12.54
12.16
12.29
883,495
-0.05(-0.41%)
Jun 11, 2021
12.53
12.73
12.27
12.34
328,150
-0.07(-0.56%)
Jun 10, 2021
12.58
12.78
12.30
12.41
493,195
-0.16(-1.27%)
Jun 09, 2021
13.13
13.18
12.42
12.57
1,253,833
-0.40(-3.08%)
Jun 08, 2021
13.00
13.06
12.66
12.97
735,689
+0.06(+0.46%)
Jun 07, 2021
12.72
13.18
12.63
12.91
1,116,178
+0.27(+2.14%)
Jun 04, 2021
12.59
12.89
12.49
12.64
476,779
+0.15(+1.20%)
Jun 03, 2021
12.50
12.66
12.33
12.49
386,557
-0.05(-0.40%)
Jun 02, 2021
12.25
12.54
12.15
12.54
648,144
+0.30(+2.45%)
Jun 01, 2021
12.53
12.61
12.21
12.24
480,427
-0.28(-2.24%)
May 28, 2021
11.89
12.68
11.82
12.52
712,500
+0.67(+5.65%)
May 27, 2021
11.43
11.87
11.09
11.85
675,852
+0.43(+3.77%)
May 26, 2021
11.34
11.56
11.22
11.42
847,701
+0.06(+0.53%)
May 25, 2021
11.40
11.69
11.28
11.36
481,377
-0.16(-1.39%)
May 24, 2021
11.71
11.79
11.39
11.52
503,612
-0.21(-1.79%)
May 21, 2021
11.89
11.97
11.65
11.73
686,841
-0.09(-0.76%)
May 20, 2021
11.54
11.85
11.37
11.82
796,217
+0.14(+1.20%)
May 19, 2021
11.68
12.14
11.44
11.68
952,904
-0.35(-2.91%)
May 18, 2021
12.08
12.46
11.95
12.03
946,388
-0.07(-0.58%)
May 17, 2021
12.14
12.39
12.00
12.10
540,927
-0.04(-0.33%)
May 14, 2021
12.17
12.37
11.93
12.14
672,941
+0.03(+0.25%)
May 13, 2021
12.59
12.85
11.85
12.11
581,395
-0.37(-2.96%)
May 12, 2021
12.45
12.75
12.35
12.48
688,990
-0.07(-0.56%)
May 11, 2021
11.32
12.70
11.29
12.55
1,312,315
+0.51(+4.24%)
May 10, 2021
12.48
12.65
12.01
12.04
1,106,493
-0.44(-3.53%)
May 07, 2021
12.43
12.74
12.21
12.48
1,319,170
+0.43(+3.57%)
May 06, 2021
11.72
12.15
11.28
12.05
1,473,254
+0.08(+0.67%)
May 05, 2021
12.70
12.80
11.83
11.97
1,663,907
-0.02(-0.17%)
May 04, 2021
12.27
12.33
11.62
11.99
1,735,759
-0.50(-4.00%)
May 03, 2021
12.56
13.07
12.28
12.49
1,743,500
-0.08(-0.64%)
Apr 30, 2021
12.36
12.98
12.29
12.57
1,865,000
+0.06(+0.48%)
Apr 29, 2021
12.98
13.48
12.33
12.51
7,717,583
-1.42(-10.19%)
Apr 28, 2021
14.13
14.43
12.98
13.93
5,877,384
-0.92(-6.20%)
Apr 27, 2021
12.89
15.95
12.79
14.85
83,765,616
+3.74(+33.66%)
Apr 26, 2021
10.61
11.13
10.50
11.11
686,448
+0.51(+4.81%)
Apr 23, 2021
10.76
10.80
10.12
10.60
1,633,100
+0.16(+1.53%)
Apr 22, 2021
11.49
11.79
10.42
10.44
1,473,055
-1.40(-11.82%)
Apr 21, 2021
11.05
11.84
10.90
11.84
377,010
+0.82(+7.44%)
Apr 20, 2021
10.90
11.27
10.81
11.02
429,862
+0.12(+1.10%)
Apr 19, 2021
11.22
11.49
10.89
10.90
362,670
-0.38(-3.37%)
Apr 16, 2021
11.49
11.53
10.90
11.28
489,400
-0.29(-2.51%)
Apr 15, 2021
11.85
12.09
11.39
11.57
885,573
-0.18(-1.53%)
Apr 14, 2021
11.36
12.00
11.08
11.75
492,251
+0.39(+3.43%)
Apr 13, 2021
11.73
11.79
10.90
11.36
620,872
-0.35(-2.99%)
Apr 12, 2021
12.01
12.04
11.51
11.71
509,626
-0.33(-2.74%)
Apr 09, 2021
12.46
12.60
12.02
12.04
386,800
-0.49(-3.91%)
Apr 08, 2021
12.50
12.78
12.28
12.53
399,290
+0.18(+1.46%)
Apr 07, 2021
12.44
12.84
12.35
12.35
447,511
-0.15(-1.20%)
Apr 06, 2021
12.64
12.83
12.42
12.50
446,157
-0.24(-1.88%)
Apr 05, 2021
12.52
12.85
12.48
12.74
543,521
+0.45(+3.66%)
Apr 01, 2021
11.91
12.66
11.65
12.29
545,900
+0.41(+3.45%)
Mar 31, 2021
11.33
11.95
11.28
11.88
394,929
+0.50(+4.39%)
Mar 30, 2021
10.44
11.50
10.28
11.38
615,043
+0.87(+8.28%)
Mar 29, 2021
11.13
11.20
10.46
10.51
1,088,270
-0.65(-5.82%)
Mar 26, 2021
11.38
11.38
10.63
11.16
407,200
-0.18(-1.59%)
Mar 25, 2021
10.51
11.35
10.12
11.34
687,532
+0.69(+6.48%)
Mar 24, 2021
11.47
11.65
10.57
10.65
846,257
-0.84(-7.31%)
Mar 23, 2021
12.09
12.29
11.46
11.49
764,007
-0.75(-6.13%)
Mar 22, 2021
12.02
12.55
11.68
12.24
621,030
+0.26(+2.17%)
Mar 19, 2021
11.62
12.12
11.58
11.98
4,212,600
+0.37(+3.19%)
Mar 18, 2021
12.23
12.39
11.40
11.61
799,225
-0.72(-5.84%)
Mar 17, 2021
11.48
12.33
11.42
12.33
632,018
+0.62(+5.29%)
Mar 16, 2021
12.08
12.26
11.43
11.71
464,498
-0.27(-2.25%)
Mar 15, 2021
12.44
13.09
11.79
11.98
826,843
-0.54(-4.31%)
Mar 12, 2021
12.00
12.63
11.86
12.52
715,500
+0.45(+3.73%)
Mar 11, 2021
11.86
12.16
11.72
12.07
603,244
-0.01(-0.08%)
Mar 10, 2021
11.65
12.14
11.41
12.08
458,387
+0.46(+3.96%)
Mar 09, 2021
10.75
11.86
10.69
11.62
436,190
+0.96(+9.01%)
Mar 08, 2021
11.01
11.38
10.62
10.66
455,100
-0.52(-4.65%)
Mar 05, 2021
11.09
11.24
9.900
11.18
1,233,400
+0.01(+0.09%)
Mar 04, 2021
11.79
12.12
10.76
11.17
772,451
-0.74(-6.21%)
Mar 03, 2021
12.32
12.60
11.71
11.91
551,622
-0.52(-4.18%)
Mar 02, 2021
12.30
12.50
11.80
12.43
612,312
+0.23(+1.89%)
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.