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
)
3.950
-0.140 (-3.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
3.790
3.830
3.520
3.620
405,916
-0.07(-1.90%)
Feb 28, 2024
3.730
3.850
3.650
3.690
510,548
-0.08(-2.12%)
Feb 27, 2024
3.730
3.830
3.645
3.770
558,852
+0.11(+3.01%)
Feb 26, 2024
3.480
3.660
3.470
3.660
357,410
+0.17(+4.87%)
Feb 23, 2024
3.540
3.540
3.445
3.490
269,491
-0.05(-1.41%)
Feb 22, 2024
3.350
3.580
3.330
3.540
340,847
+0.19(+5.67%)
Feb 21, 2024
3.420
3.466
3.280
3.350
251,185
-0.09(-2.62%)
Feb 20, 2024
3.510
3.700
3.420
3.440
414,239
-0.15(-4.18%)
Feb 16, 2024
3.580
3.680
3.525
3.590
501,618
-0.01(-0.28%)
Feb 15, 2024
3.420
3.600
3.390
3.600
555,274
+0.20(+5.88%)
Feb 14, 2024
3.220
3.408
3.201
3.400
372,027
+0.22(+6.92%)
Feb 13, 2024
3.360
3.370
3.152
3.180
522,682
-0.21(-6.19%)
Feb 12, 2024
3.340
3.420
3.290
3.390
374,704
+0.09(+2.73%)
Feb 09, 2024
3.260
3.350
3.230
3.300
280,020
+0.07(+2.17%)
Feb 08, 2024
3.240
3.290
3.150
3.230
289,486
-0.01(-0.31%)
Feb 07, 2024
3.320
3.320
3.195
3.240
333,822
-0.10(-2.99%)
Feb 06, 2024
3.100
3.340
3.100
3.340
356,009
+0.22(+7.05%)
Feb 05, 2024
3.150
3.180
3.060
3.120
271,249
-0.06(-1.89%)
Feb 02, 2024
3.130
3.200
3.070
3.180
352,063
-0.01(-0.31%)
Feb 01, 2024
3.150
3.245
3.125
3.190
369,638
+0.06(+1.92%)
Jan 31, 2024
3.250
3.355
3.105
3.130
785,510
-0.10(-3.10%)
Jan 30, 2024
3.380
3.380
3.210
3.230
418,001
-0.15(-4.44%)
Jan 29, 2024
3.100
3.430
3.100
3.380
930,879
+0.34(+11.18%)
Jan 26, 2024
3.050
3.180
3.020
3.040
233,872
+0.00(+0.00%)
Jan 25, 2024
3.040
3.095
2.960
3.040
524,093
+0.04(+1.33%)
Jan 24, 2024
3.100
3.140
2.990
3.000
478,646
-0.07(-2.28%)
Jan 23, 2024
3.150
3.170
2.990
3.070
422,097
-0.02(-0.65%)
Jan 22, 2024
3.090
3.170
3.005
3.090
617,841
+0.01(+0.32%)
Jan 19, 2024
3.010
3.135
3.010
3.080
375,483
+0.04(+1.32%)
Jan 18, 2024
3.200
3.200
3.010
3.040
555,237
-0.16(-5.00%)
Jan 17, 2024
3.190
3.245
3.130
3.200
527,654
-0.07(-2.14%)
Jan 16, 2024
3.150
3.310
3.150
3.270
563,971
+0.06(+1.87%)
Jan 12, 2024
3.250
3.370
3.195
3.210
385,031
+0.01(+0.31%)
Jan 11, 2024
3.280
3.295
3.130
3.200
506,370
-0.14(-4.19%)
Jan 10, 2024
3.360
3.490
3.240
3.340
453,459
-0.03(-0.89%)
Jan 09, 2024
3.310
3.390
3.270
3.370
480,463
+0.02(+0.60%)
Jan 08, 2024
3.210
3.360
3.090
3.350
902,121
+0.12(+3.72%)
Jan 05, 2024
3.280
3.320
3.180
3.230
655,537
-0.11(-3.29%)
Jan 04, 2024
3.380
3.420
3.260
3.340
550,761
-0.01(-0.30%)
Jan 03, 2024
3.500
3.540
3.295
3.350
755,442
-0.19(-5.37%)
Jan 02, 2024
3.460
3.690
3.400
3.540
955,980
+0.03(+0.85%)
Dec 29, 2023
3.570
3.640
3.460
3.510
900,067
-0.10(-2.77%)
Dec 28, 2023
3.630
3.770
3.510
3.610
922,293
-0.02(-0.55%)
Dec 27, 2023
3.440
3.710
3.420
3.630
1,233,200
+0.19(+5.52%)
Dec 26, 2023
3.550
3.550
3.340
3.440
654,429
-0.04(-1.15%)
Dec 22, 2023
3.470
3.638
3.400
3.480
1,166,126
+0.13(+3.88%)
Dec 21, 2023
3.370
3.530
3.270
3.350
1,131,979
-0.01(-0.30%)
Dec 20, 2023
3.340
3.710
3.250
3.360
2,152,937
-0.15(-4.27%)
Dec 19, 2023
3.440
3.580
3.055
3.510
10,762,679
+0.55(+18.58%)
Dec 18, 2023
3.060
3.160
2.950
2.960
1,114,380
-0.06(-1.99%)
Dec 15, 2023
2.990
3.095
2.925
3.020
4,862,147
+0.04(+1.34%)
Dec 14, 2023
3.130
3.260
2.930
2.980
1,655,210
-0.10(-3.25%)
Dec 13, 2023
2.860
3.080
2.730
3.080
1,251,145
+0.21(+7.32%)
Dec 12, 2023
2.920
2.950
2.750
2.870
1,151,589
+0.02(+0.70%)
Dec 11, 2023
3.180
3.181
2.835
2.850
1,130,806
-0.31(-9.81%)
Dec 08, 2023
3.220
3.340
3.150
3.160
792,883
-0.08(-2.47%)
Dec 07, 2023
3.180
3.270
3.130
3.240
616,075
+0.09(+2.86%)
Dec 06, 2023
3.210
3.250
3.045
3.150
828,588
+0.03(+0.96%)
Dec 05, 2023
3.280
3.360
3.090
3.120
1,301,786
-0.15(-4.59%)
Dec 04, 2023
2.840
3.365
2.840
3.270
2,119,951
+0.41(+14.34%)
Dec 01, 2023
2.820
2.900
2.690
2.860
909,243
+0.09(+3.25%)
Nov 30, 2023
2.770
2.900
2.770
2.770
1,890,684
+0.00(+0.00%)
Nov 29, 2023
2.690
2.960
2.690
2.770
1,124,236
+0.07(+2.59%)
Nov 28, 2023
2.520
2.730
2.470
2.700
1,442,437
+0.08(+3.05%)
Nov 27, 2023
2.500
2.630
2.430
2.620
1,282,352
+0.09(+3.56%)
Nov 24, 2023
2.590
2.650
2.510
2.530
428,967
+0.00(+0.00%)
Nov 22, 2023
2.450
2.620
2.450
2.530
952,948
+0.09(+3.69%)
Nov 21, 2023
2.690
2.700
2.440
2.440
1,018,396
-0.22(-8.27%)
Nov 20, 2023
2.800
2.870
2.630
2.660
1,416,060
-0.19(-6.67%)
Nov 17, 2023
2.500
2.930
2.483
2.850
2,154,582
+0.36(+14.46%)
Nov 16, 2023
2.570
2.580
2.430
2.490
1,027,301
-0.03(-1.19%)
Nov 15, 2023
2.550
2.695
2.510
2.520
1,093,700
-0.06(-2.33%)
Nov 14, 2023
2.460
2.590
2.460
2.580
1,279,446
+0.12(+4.88%)
Nov 13, 2023
2.310
2.460
2.230
2.460
830,716
+0.17(+7.66%)
Nov 10, 2023
2.370
2.370
2.200
2.285
881,146
-0.07(-2.97%)
Nov 09, 2023
2.580
2.600
2.320
2.355
1,572,366
-0.25(-9.77%)
Nov 08, 2023
2.670
2.900
2.520
2.610
2,792,940
-0.16(-5.78%)
Nov 07, 2023
2.280
2.770
2.260
2.770
3,846,865
+0.52(+23.11%)
Nov 06, 2023
2.218
2.440
2.200
2.250
2,268,036
+0.04(+1.81%)
Nov 03, 2023
2.110
2.270
2.070
2.210
2,279,514
+0.12(+5.74%)
Nov 02, 2023
2.500
2.670
2.060
2.090
10,751,522
-0.45(-17.72%)
Nov 01, 2023
2.000
2.730
1.970
2.540
66,614,120
+0.83(+48.54%)
Oct 31, 2023
1.530
1.770
1.530
1.710
1,134,152
+0.17(+11.04%)
Oct 30, 2023
1.470
1.599
1.470
1.540
732,604
+0.07(+4.76%)
Oct 27, 2023
1.590
1.630
1.460
1.470
941,008
-0.10(-6.37%)
Oct 26, 2023
1.560
1.590
1.501
1.570
674,874
+0.02(+1.29%)
Oct 25, 2023
1.570
1.610
1.490
1.550
736,050
-0.04(-2.52%)
Oct 24, 2023
1.470
1.670
1.460
1.590
1,079,027
+0.10(+6.71%)
Oct 23, 2023
1.620
1.650
1.470
1.490
1,405,248
-0.16(-9.70%)
Oct 20, 2023
1.650
1.750
1.580
1.650
2,003,275
-0.01(-0.60%)
Oct 19, 2023
1.670
1.750
1.620
1.660
1,564,633
-0.07(-4.05%)
Oct 18, 2023
1.800
1.980
1.670
1.730
4,986,567
-0.11(-5.98%)
Oct 17, 2023
1.800
1.960
1.750
1.840
4,951,391
+0.01(+0.55%)
Oct 16, 2023
1.420
2.550
1.530
1.830
21,514,234
-3.60(-66.30%)
Oct 13, 2023
5.420
5.465
5.220
5.430
479,894
+0.04(+0.74%)
Oct 12, 2023
5.550
5.565
5.315
5.390
507,074
-0.14(-2.53%)
Oct 11, 2023
5.950
5.990
5.490
5.530
401,450
-0.41(-6.90%)
Oct 10, 2023
5.790
6.005
5.760
5.940
416,730
+0.17(+2.95%)
Oct 09, 2023
5.810
5.850
5.630
5.770
301,552
-0.11(-1.87%)
Oct 06, 2023
5.690
5.900
5.680
5.880
442,380
+0.06(+1.03%)
Oct 05, 2023
5.650
5.930
5.560
5.820
923,818
+0.21(+3.74%)
Oct 04, 2023
5.840
5.840
5.520
5.610
805,692
-0.25(-4.18%)
Oct 03, 2023
6.040
6.060
5.770
5.855
558,478
-0.20(-3.38%)
Oct 02, 2023
6.700
6.740
6.003
6.060
1,111,935
-0.62(-9.28%)
Sep 29, 2023
6.320
6.740
6.265
6.680
2,161,950
+0.42(+6.71%)
Sep 28, 2023
6.120
6.300
6.030
6.260
507,291
+0.15(+2.45%)
Sep 27, 2023
6.200
6.300
6.030
6.110
466,963
-0.04(-0.65%)
Sep 26, 2023
6.150
6.550
6.130
6.150
450,188
+0.00(+0.00%)
Sep 25, 2023
6.100
6.220
6.140
6.150
583,149
+0.01(+0.16%)
Sep 22, 2023
6.190
6.370
6.120
6.140
440,307
-0.05(-0.81%)
Sep 21, 2023
6.290
6.360
6.170
6.190
528,038
-0.13(-2.06%)
Sep 20, 2023
6.460
6.490
6.320
6.320
449,266
-0.12(-1.86%)
Sep 19, 2023
6.490
6.500
6.370
6.440
394,788
-0.02(-0.31%)
Sep 18, 2023
6.500
6.540
6.320
6.460
494,409
-0.07(-1.07%)
Sep 15, 2023
6.960
6.960
6.450
6.530
906,460
-0.43(-6.18%)
Sep 14, 2023
6.810
7.100
6.800
6.960
553,566
+0.17(+2.50%)
Sep 13, 2023
7.180
7.300
6.780
6.790
642,036
-0.42(-5.83%)
Sep 12, 2023
7.240
7.420
7.180
7.210
403,853
-0.02(-0.28%)
Sep 11, 2023
7.270
7.340
7.190
7.230
337,983
+0.00(+0.00%)
Sep 08, 2023
7.220
7.400
7.145
7.230
330,842
+0.01(+0.14%)
Sep 07, 2023
7.250
7.320
7.150
7.220
341,013
-0.08(-1.10%)
Sep 06, 2023
7.190
7.330
7.012
7.300
487,047
+0.10(+1.39%)
Sep 05, 2023
7.530
7.593
7.150
7.200
558,418
-0.37(-4.89%)
Sep 01, 2023
7.520
7.660
7.465
7.570
443,621
+0.11(+1.47%)
Aug 31, 2023
7.640
7.670
7.430
7.460
614,217
-0.20(-2.61%)
Aug 30, 2023
7.610
7.788
7.550
7.660
550,894
+0.05(+0.66%)
Aug 29, 2023
7.570
7.715
7.460
7.610
377,506
+0.03(+0.40%)
Aug 28, 2023
7.620
7.810
7.550
7.580
318,178
-0.01(-0.13%)
Aug 25, 2023
7.400
7.603
7.310
7.590
442,797
+0.23(+3.20%)
Aug 24, 2023
7.370
7.460
7.275
7.355
393,169
-0.01(-0.20%)
Aug 23, 2023
7.510
7.610
7.340
7.370
402,179
-0.11(-1.47%)
Aug 22, 2023
7.500
7.530
7.300
7.480
351,469
+0.03(+0.40%)
Aug 21, 2023
7.300
7.505
7.210
7.450
466,143
+0.12(+1.64%)
Aug 18, 2023
7.190
7.420
7.085
7.330
534,197
+0.08(+1.10%)
Aug 17, 2023
7.460
7.473
7.140
7.250
552,141
-0.20(-2.68%)
Aug 16, 2023
7.800
7.815
7.440
7.450
434,108
-0.41(-5.22%)
Aug 15, 2023
7.650
7.880
7.520
7.860
591,523
+0.19(+2.48%)
Aug 14, 2023
7.700
7.720
7.450
7.670
425,149
-0.02(-0.26%)
Aug 11, 2023
7.550
7.790
7.500
7.690
325,219
+0.07(+0.92%)
Aug 10, 2023
7.550
7.765
7.480
7.620
340,743
+0.04(+0.53%)
Aug 09, 2023
7.430
7.630
7.340
7.580
501,054
+0.14(+1.88%)
Aug 08, 2023
7.480
7.820
7.350
7.440
1,330,910
-0.09(-1.20%)
Aug 07, 2023
8.030
8.130
7.300
7.530
941,187
-0.50(-6.23%)
Aug 04, 2023
8.080
8.380
7.960
8.030
497,573
+0.11(+1.39%)
Aug 03, 2023
7.900
8.110
7.820
7.920
515,924
-0.05(-0.63%)
Aug 02, 2023
7.890
8.050
7.803
7.970
491,257
-0.03(-0.38%)
Aug 01, 2023
8.100
8.100
7.900
8.000
486,675
-0.12(-1.42%)
Jul 31, 2023
7.970
8.120
7.860
8.115
606,202
+0.15(+1.82%)
Jul 28, 2023
7.760
8.015
7.696
7.970
700,513
+0.33(+4.32%)
Jul 27, 2023
8.020
8.020
7.555
7.640
643,399
-0.30(-3.78%)
Jul 26, 2023
7.810
7.970
7.720
7.940
419,139
+0.13(+1.66%)
Jul 25, 2023
8.090
8.090
7.800
7.810
410,630
-0.28(-3.46%)
Jul 24, 2023
7.970
8.150
7.870
8.090
575,034
+0.10(+1.25%)
Jul 21, 2023
8.080
8.120
7.915
7.990
659,194
+0.00(+0.00%)
Jul 20, 2023
8.110
8.120
7.950
7.990
499,932
-0.10(-1.24%)
Jul 19, 2023
8.220
8.310
8.014
8.090
463,166
-0.07(-0.86%)
Jul 18, 2023
8.020
8.290
7.962
8.160
645,923
+0.14(+1.75%)
Jul 17, 2023
7.900
8.210
7.870
8.020
710,509
+0.18(+2.30%)
Jul 14, 2023
7.810
7.950
7.700
7.840
436,734
+0.05(+0.64%)
Jul 13, 2023
7.870
7.990
7.765
7.790
426,742
-0.06(-0.76%)
Jul 12, 2023
7.910
8.040
7.780
7.850
819,262
-0.01(-0.13%)
Jul 11, 2023
7.990
8.000
7.720
7.860
583,777
-0.10(-1.26%)
Jul 10, 2023
7.750
8.010
7.750
7.960
848,910
+0.25(+3.24%)
Jul 07, 2023
7.760
7.980
7.660
7.710
689,282
-0.05(-0.64%)
Jul 06, 2023
7.730
7.790
7.570
7.760
990,119
-0.07(-0.89%)
Jul 05, 2023
8.020
8.050
7.760
7.830
877,678
-0.15(-1.88%)
Jul 03, 2023
8.450
8.455
7.830
7.980
812,493
-0.41(-4.89%)
Jun 30, 2023
8.060
8.540
8.001
8.390
1,765,962
+0.49(+6.20%)
Jun 29, 2023
7.660
7.960
7.560
7.900
1,209,521
+0.17(+2.20%)
Jun 28, 2023
7.410
7.860
7.180
7.730
2,203,467
+0.27(+3.62%)
Jun 27, 2023
7.600
8.000
7.300
7.460
2,228,917
-0.05(-0.67%)
Jun 26, 2023
7.040
7.755
6.980
7.510
1,555,790
+0.40(+5.63%)
Jun 23, 2023
7.610
7.750
7.040
7.110
8,739,852
-0.64(-8.26%)
Jun 22, 2023
7.900
8.010
7.230
7.750
2,913,082
+0.03(+0.39%)
Jun 21, 2023
5.550
8.940
5.470
7.720
6,440,738
-2.92(-27.44%)
Jun 20, 2023
10.54
10.78
9.960
10.64
1,683,518
+0.12(+1.14%)
Jun 16, 2023
10.96
11.17
10.12
10.52
7,236,340
-0.35(-3.22%)
Jun 15, 2023
10.72
11.97
10.70
10.87
2,922,273
+0.21(+1.97%)
May 08, 2023
10.71
10.74
10.35
10.66
690,610
+0.09(+0.85%)
May 05, 2023
10.46
10.81
10.39
10.57
660,942
+0.18(+1.73%)
May 04, 2023
10.35
10.46
9.890
10.39
734,070
+0.21(+2.06%)
May 03, 2023
10.15
10.43
10.11
10.18
451,938
+0.00(+0.00%)
May 02, 2023
10.11
10.40
10.00
10.18
727,095
+0.10(+0.99%)
May 01, 2023
9.530
10.16
9.500
10.08
572,181
+0.55(+5.77%)
Apr 28, 2023
9.070
9.630
9.000
9.530
610,288
+0.48(+5.30%)
Apr 27, 2023
9.060
9.440
9.000
9.050
916,359
-0.02(-0.22%)
Apr 26, 2023
9.260
9.260
8.960
9.070
664,038
-0.01(-0.11%)
Apr 25, 2023
9.480
9.574
8.970
9.080
1,267,799
-0.37(-3.92%)
Apr 24, 2023
10.02
10.11
8.970
9.450
2,190,999
-0.57(-5.69%)
Apr 21, 2023
10.20
10.35
10.01
10.02
949,449
-0.18(-1.76%)
Apr 20, 2023
10.28
10.47
10.10
10.20
594,244
-0.14(-1.35%)
Apr 19, 2023
10.41
10.47
10.23
10.34
686,554
-0.14(-1.38%)
Apr 18, 2023
10.59
10.80
10.36
10.48
1,590,094
+0.09(+0.91%)
Apr 17, 2023
10.59
10.66
10.20
10.39
561,882
-0.05(-0.48%)
Apr 14, 2023
10.29
10.52
10.22
10.44
512,108
+0.12(+1.16%)
Apr 13, 2023
10.06
10.88
9.320
10.32
2,155,401
+0.35(+3.51%)
Apr 12, 2023
10.48
10.64
9.810
9.970
1,263,667
-0.42(-4.04%)
Apr 11, 2023
10.44
10.81
10.00
10.39
3,128,464
+0.06(+0.58%)
Apr 10, 2023
9.860
10.33
9.734
10.33
936,095
+0.44(+4.45%)
Apr 06, 2023
9.730
9.950
9.450
9.890
848,238
+0.16(+1.64%)
Apr 05, 2023
9.830
9.870
9.380
9.730
832,727
-0.19(-1.92%)
Apr 04, 2023
9.880
10.00
9.690
9.920
999,841
+0.09(+0.92%)
Apr 03, 2023
9.880
10.03
9.688
9.830
1,382,560
-0.10(-1.01%)
Mar 31, 2023
9.550
10.03
9.345
9.930
1,671,430
+0.43(+4.53%)
Mar 30, 2023
9.450
9.680
9.180
9.500
887,958
+0.05(+0.53%)
Mar 29, 2023
9.190
9.527
9.133
9.450
1,070,582
+0.30(+3.28%)
Mar 28, 2023
8.980
9.280
8.860
9.150
1,534,627
+0.15(+1.67%)
Mar 27, 2023
9.000
9.130
8.410
9.000
1,529,148
-0.03(-0.33%)
Mar 24, 2023
9.010
9.120
8.650
9.030
1,508,272
-0.03(-0.33%)
Mar 23, 2023
8.300
9.200
8.300
9.060
2,382,742
+1.00(+12.41%)
Mar 22, 2023
7.440
8.220
7.420
8.060
1,164,630
+0.63(+8.48%)
Mar 21, 2023
7.450
7.500
7.310
7.430
320,957
-0.01(-0.13%)
Mar 20, 2023
7.750
7.750
7.330
7.440
378,746
-0.11(-1.46%)
Mar 17, 2023
7.960
8.000
7.530
7.550
364,739
-0.41(-5.15%)
Mar 16, 2023
7.670
8.080
7.607
7.960
464,548
+0.15(+1.92%)
Mar 15, 2023
7.800
7.950
7.670
7.810
400,547
-0.05(-0.64%)
Mar 14, 2023
7.120
7.910
7.087
7.860
998,730
+0.84(+11.97%)
Mar 13, 2023
7.180
7.285
6.894
7.020
557,084
-0.16(-2.23%)
Mar 10, 2023
8.000
8.000
7.010
7.180
943,203
-0.72(-9.11%)
Mar 09, 2023
7.770
7.950
7.370
7.900
888,671
+0.53(+7.19%)
Mar 08, 2023
7.170
7.400
7.080
7.370
356,916
+0.16(+2.22%)
Mar 07, 2023
7.320
7.440
7.200
7.210
209,727
-0.15(-2.04%)
Mar 06, 2023
7.460
7.465
7.100
7.360
405,111
-0.12(-1.60%)
Mar 03, 2023
7.520
7.580
7.355
7.480
428,843
-0.02(-0.27%)
Mar 02, 2023
7.150
7.650
7.040
7.500
794,499
+0.41(+5.78%)
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.