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
Pieris Pharmaceuticals Inc
(NQ:
PIRS
)
10.15
+0.36 (+3.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
0.1690
0.1700
0.1650
0.1651
139,492
-0.01(-2.94%)
Feb 28, 2024
0.1600
0.1720
0.1604
0.1701
699,170
+0.01(+5.92%)
Feb 27, 2024
0.1611
0.1700
0.1571
0.1606
250,436
-0.01(-3.25%)
Feb 26, 2024
0.1626
0.1670
0.1577
0.1660
228,611
+0.00(+2.09%)
Feb 23, 2024
0.1613
0.1680
0.1550
0.1626
251,994
+0.00(+0.81%)
Feb 22, 2024
0.1630
0.1699
0.1541
0.1613
291,120
-0.01(-5.17%)
Feb 21, 2024
0.1650
0.1720
0.1589
0.1701
272,828
+0.00(+0.59%)
Feb 20, 2024
0.1594
0.1700
0.1579
0.1691
251,047
+0.01(+8.26%)
Feb 16, 2024
0.1678
0.1678
0.1521
0.1562
350,759
-0.00(-1.58%)
Feb 15, 2024
0.1550
0.1600
0.1500
0.1587
271,144
+0.00(+2.39%)
Feb 14, 2024
0.1530
0.1640
0.1485
0.1550
439,295
-0.00(-0.26%)
Feb 13, 2024
0.1620
0.1652
0.1530
0.1554
603,002
-0.01(-4.07%)
Feb 12, 2024
0.1650
0.1713
0.1610
0.1620
260,214
-0.00(-1.82%)
Feb 09, 2024
0.1640
0.1678
0.1604
0.1650
342,111
-0.00(-1.67%)
Feb 08, 2024
0.1657
0.1757
0.1606
0.1678
331,719
-0.00(-1.76%)
Feb 07, 2024
0.1700
0.1800
0.1657
0.1708
149,625
-0.00(-1.67%)
Feb 06, 2024
0.1800
0.1800
0.1669
0.1737
77,935
-0.00(-0.74%)
Feb 05, 2024
0.1860
0.1860
0.1720
0.1750
343,767
-0.01(-3.85%)
Feb 02, 2024
0.1800
0.1850
0.1750
0.1820
110,475
+0.00(+1.17%)
Feb 01, 2024
0.1884
0.1884
0.1752
0.1799
264,192
-0.01(-2.70%)
Jan 31, 2024
0.1700
0.1914
0.1700
0.1849
620,422
+0.01(+5.24%)
Jan 30, 2024
0.1782
0.1833
0.1720
0.1757
76,110
-0.00(-1.40%)
Jan 29, 2024
0.1650
0.1858
0.1650
0.1782
253,966
+0.01(+8.66%)
Jan 26, 2024
0.1600
0.1649
0.1597
0.1640
317,843
+0.00(+2.56%)
Jan 25, 2024
0.1622
0.1687
0.1586
0.1599
198,952
+0.00(+0.00%)
Jan 24, 2024
0.1600
0.1688
0.1581
0.1599
244,506
-0.01(-4.48%)
Jan 23, 2024
0.1666
0.1709
0.1601
0.1674
397,829
+0.00(+1.89%)
Jan 22, 2024
0.1658
0.1679
0.1611
0.1643
141,383
-0.00(-1.44%)
Jan 19, 2024
0.1668
0.1687
0.1650
0.1667
171,065
+0.00(+0.12%)
Jan 18, 2024
0.1715
0.1719
0.1648
0.1665
146,270
-0.00(-1.42%)
Jan 17, 2024
0.1700
0.1800
0.1663
0.1689
248,734
-0.00(-0.82%)
Jan 16, 2024
0.1780
0.1789
0.1671
0.1703
413,587
-0.01(-4.81%)
Jan 12, 2024
0.1730
0.1849
0.1724
0.1789
638,788
+0.01(+5.98%)
Jan 11, 2024
0.1700
0.1761
0.1676
0.1688
388,400
-0.00(-1.34%)
Jan 10, 2024
0.1739
0.1759
0.1680
0.1711
269,204
-0.00(-0.64%)
Jan 09, 2024
0.1900
0.1910
0.1720
0.1722
187,651
+0.00(+0.35%)
Jan 08, 2024
0.1762
0.1764
0.1652
0.1716
483,231
-0.00(-2.61%)
Jan 05, 2024
0.1790
0.1798
0.1721
0.1762
122,320
-0.00(-1.56%)
Jan 04, 2024
0.1776
0.1837
0.1770
0.1790
119,997
-0.00(-1.10%)
Jan 03, 2024
0.1867
0.1882
0.1780
0.1810
242,207
-0.01(-2.79%)
Jan 02, 2024
0.1874
0.1949
0.1801
0.1862
468,132
+0.00(+2.31%)
Dec 29, 2023
0.1800
0.1860
0.1800
0.1820
298,188
-0.00(-2.52%)
Dec 28, 2023
0.1840
0.1974
0.1840
0.1867
1,505,499
+0.00(+1.52%)
Dec 27, 2023
0.1775
0.1899
0.1750
0.1839
1,189,802
+0.01(+3.43%)
Dec 26, 2023
0.1583
0.1799
0.1577
0.1778
1,323,754
+0.02(+12.82%)
Dec 22, 2023
0.1600
0.1652
0.1515
0.1576
728,677
+0.00(+1.74%)
Dec 21, 2023
0.1550
0.1595
0.1485
0.1549
625,513
+0.00(+1.97%)
Dec 20, 2023
0.1577
0.1593
0.1513
0.1519
321,675
-0.00(-3.12%)
Dec 19, 2023
0.1528
0.1593
0.1502
0.1568
198,375
+0.00(+0.71%)
Dec 18, 2023
0.1650
0.1650
0.1470
0.1557
515,090
-0.01(-5.69%)
Dec 15, 2023
0.1610
0.1699
0.1600
0.1651
654,269
+0.01(+3.12%)
Dec 14, 2023
0.1480
0.1669
0.1379
0.1601
2,275,613
+0.02(+14.36%)
Dec 13, 2023
0.1600
0.1618
0.1361
0.1400
2,359,918
-0.02(-10.83%)
Dec 12, 2023
0.1615
0.1955
0.1570
0.1570
1,121,109
-0.01(-5.82%)
Dec 11, 2023
0.1950
0.1951
0.1630
0.1667
1,877,025
-0.03(-15.17%)
Dec 08, 2023
0.1957
0.1999
0.1881
0.1965
258,456
+0.00(+2.13%)
Dec 07, 2023
0.1988
0.2000
0.1610
0.1924
485,292
-0.00(-1.48%)
Dec 06, 2023
0.1961
0.2004
0.1934
0.1953
300,205
-0.00(-2.25%)
Dec 05, 2023
0.1939
0.2070
0.1910
0.1998
457,405
-0.00(-0.05%)
Dec 04, 2023
0.1833
0.2010
0.1833
0.1999
813,422
-0.01(-3.85%)
Dec 01, 2023
0.2020
0.2099
0.2000
0.2079
524,649
+0.00(+1.76%)
Nov 30, 2023
0.2074
0.2074
0.1934
0.2043
528,126
+0.00(+2.10%)
Nov 29, 2023
0.2050
0.2119
0.2000
0.2001
526,591
-0.00(-1.86%)
Nov 28, 2023
0.2052
0.2139
0.2001
0.2039
159,563
-0.01(-2.90%)
Nov 27, 2023
0.2250
0.2250
0.2000
0.2100
510,734
-0.01(-2.42%)
Nov 24, 2023
0.1979
0.2184
0.1971
0.2152
315,068
+0.01(+5.49%)
Nov 22, 2023
0.2105
0.2198
0.1971
0.2040
746,332
-0.01(-5.99%)
Nov 21, 2023
0.2250
0.2274
0.2120
0.2170
377,990
-0.00(-1.63%)
Nov 20, 2023
0.2276
0.2320
0.2200
0.2206
421,573
-0.01(-2.26%)
Nov 17, 2023
0.2300
0.2335
0.2212
0.2257
414,121
-0.01(-2.72%)
Nov 16, 2023
0.2330
0.2373
0.2250
0.2320
298,905
+0.00(+0.17%)
Nov 15, 2023
0.2302
0.2398
0.2302
0.2316
519,554
-0.02(-7.36%)
Nov 14, 2023
0.2328
0.2560
0.2328
0.2500
292,397
+0.01(+4.17%)
Nov 13, 2023
0.2400
0.2491
0.2215
0.2400
380,665
-0.00(-0.70%)
Nov 10, 2023
0.2400
0.2499
0.2370
0.2417
196,799
-0.01(-2.15%)
Nov 09, 2023
0.2767
0.2823
0.2441
0.2470
273,724
-0.03(-10.73%)
Nov 08, 2023
0.2836
0.2890
0.2706
0.2767
310,205
-0.00(-0.32%)
Nov 07, 2023
0.2700
0.2900
0.2640
0.2776
275,560
+0.01(+5.15%)
Nov 06, 2023
0.2600
0.2698
0.2536
0.2640
282,404
+0.00(+1.30%)
Nov 03, 2023
0.2555
0.2698
0.2400
0.2606
410,825
+0.00(+0.23%)
Nov 02, 2023
0.2451
0.2680
0.2446
0.2600
304,483
+0.01(+2.97%)
Nov 01, 2023
0.2349
0.2531
0.2349
0.2525
336,846
+0.02(+6.45%)
Oct 31, 2023
0.2400
0.2400
0.2280
0.2372
181,023
+0.00(+1.67%)
Oct 30, 2023
0.2230
0.2397
0.2230
0.2333
163,947
+0.01(+2.23%)
Oct 27, 2023
0.2340
0.2400
0.2231
0.2282
355,823
-0.01(-5.90%)
Oct 26, 2023
0.2396
0.2449
0.2350
0.2425
161,860
-0.00(-0.94%)
Oct 25, 2023
0.2400
0.2480
0.2400
0.2448
165,983
+0.00(+1.20%)
Oct 24, 2023
0.2440
0.2550
0.2410
0.2419
405,094
+0.00(+0.67%)
Oct 23, 2023
0.2586
0.2587
0.2355
0.2403
412,494
-0.02(-7.22%)
Oct 20, 2023
0.2600
0.2675
0.2550
0.2590
439,633
-0.00(-0.38%)
Oct 19, 2023
0.2634
0.2679
0.2558
0.2600
385,401
-0.00(-1.25%)
Oct 18, 2023
0.2638
0.2745
0.2501
0.2633
859,047
-0.01(-3.20%)
Oct 17, 2023
0.2521
0.2800
0.2521
0.2720
464,453
-0.00(-1.02%)
Oct 16, 2023
0.2888
0.2821
0.2547
0.2748
761,953
-0.01(-3.10%)
Oct 13, 2023
0.2612
0.2879
0.2612
0.2836
591,419
-0.00(-0.42%)
Oct 12, 2023
0.3056
0.3100
0.2751
0.2848
554,068
-0.02(-5.70%)
Oct 11, 2023
0.3206
0.3210
0.3001
0.3020
525,422
-0.02(-5.57%)
Oct 10, 2023
0.3284
0.3284
0.3110
0.3198
236,260
+0.00(+0.25%)
Oct 09, 2023
0.3000
0.3350
0.3011
0.3190
594,303
+0.01(+2.24%)
Oct 06, 2023
0.3111
0.3198
0.3041
0.3120
350,855
+0.01(+3.65%)
Oct 05, 2023
0.3011
0.3149
0.3001
0.3010
513,333
+0.00(+0.40%)
Oct 04, 2023
0.3100
0.3100
0.2961
0.2998
282,182
+0.00(+1.28%)
Oct 03, 2023
0.2800
0.3084
0.2711
0.2960
1,141,670
+0.01(+3.93%)
Oct 02, 2023
0.3120
0.3120
0.2730
0.2848
750,433
-0.01(-4.43%)
Sep 29, 2023
0.2940
0.3090
0.2910
0.2980
455,153
-0.00(-0.67%)
Sep 28, 2023
0.3000
0.3089
0.2910
0.3000
277,684
+0.00(+0.87%)
Sep 27, 2023
0.3000
0.3089
0.2900
0.2974
510,227
-0.01(-2.84%)
Sep 26, 2023
0.3269
0.3289
0.3040
0.3061
1,128,754
-0.02(-5.82%)
Sep 25, 2023
0.3220
0.3400
0.3250
0.3250
1,174,292
+0.01(+1.56%)
Sep 22, 2023
0.3100
0.3254
0.3100
0.3200
415,629
-0.01(-1.84%)
Sep 21, 2023
0.3100
0.3276
0.3025
0.3260
859,227
+0.01(+2.58%)
Sep 20, 2023
0.3180
0.3188
0.3100
0.3178
233,370
+0.00(+1.21%)
Sep 19, 2023
0.3084
0.3188
0.3000
0.3140
625,006
-0.00(-1.54%)
Sep 18, 2023
0.3020
0.3190
0.2975
0.3189
722,239
+0.01(+2.21%)
Sep 15, 2023
0.3320
0.3320
0.3050
0.3120
835,088
-0.02(-4.88%)
Sep 14, 2023
0.3146
0.3280
0.3071
0.3280
874,139
+0.00(+1.42%)
Sep 13, 2023
0.3176
0.3495
0.3110
0.3234
1,278,871
-0.00(-0.86%)
Sep 12, 2023
0.3150
0.3302
0.3049
0.3262
884,237
+0.01(+3.26%)
Sep 11, 2023
0.3150
0.3190
0.3000
0.3159
780,964
+0.02(+5.30%)
Sep 08, 2023
0.3050
0.3199
0.2994
0.3000
1,490,820
-0.02(-7.61%)
Sep 07, 2023
0.3270
0.3349
0.3100
0.3247
1,135,381
-0.01(-2.35%)
Sep 06, 2023
0.3362
0.3437
0.3150
0.3325
1,158,307
+0.00(+0.00%)
Sep 05, 2023
0.3400
0.3400
0.3162
0.3325
806,626
-0.01(-3.96%)
Sep 01, 2023
0.3500
0.3500
0.3300
0.3462
1,593,162
+0.01(+2.03%)
Aug 31, 2023
0.3400
0.3450
0.3100
0.3393
1,762,289
-0.00(-0.70%)
Aug 30, 2023
0.3753
0.3791
0.3220
0.3417
2,978,438
-0.02(-6.05%)
Aug 29, 2023
0.3425
0.3936
0.3425
0.3637
3,648,557
+0.02(+5.12%)
Aug 28, 2023
0.3239
0.3550
0.2900
0.3460
3,933,354
+0.02(+5.17%)
Aug 25, 2023
0.4240
0.4240
0.2621
0.3290
10,216,035
-0.10(-23.49%)
Aug 24, 2023
0.4705
0.5223
0.3700
0.4300
13,240,115
-0.01(-2.05%)
Aug 23, 2023
0.3800
0.4494
0.3800
0.4390
9,683,364
+0.07(+19.68%)
Aug 22, 2023
0.3300
0.3975
0.3288
0.3668
8,297,073
+0.05(+16.26%)
Aug 21, 2023
0.2926
0.3370
0.2926
0.3155
5,513,029
+0.03(+11.52%)
Aug 18, 2023
0.2590
0.2950
0.2455
0.2829
4,121,778
+0.02(+8.81%)
Aug 17, 2023
0.2529
0.2788
0.2450
0.2600
8,310,742
+0.02(+8.06%)
Aug 16, 2023
0.2490
0.2870
0.2395
0.2406
5,113,414
+0.00(+0.08%)
Aug 15, 2023
0.2450
0.2490
0.2300
0.2404
939,100
+0.01(+3.00%)
Aug 14, 2023
0.2354
0.2459
0.2217
0.2334
1,043,620
-0.00(-1.48%)
Aug 11, 2023
0.2195
0.2390
0.2189
0.2369
781,804
+0.01(+4.82%)
Aug 10, 2023
0.2240
0.2260
0.2170
0.2260
634,750
+0.01(+2.96%)
Aug 09, 2023
0.2200
0.2290
0.2160
0.2195
800,545
-0.00(-0.41%)
Aug 08, 2023
0.2330
0.2330
0.2158
0.2204
644,615
-0.00(-0.32%)
Aug 07, 2023
0.2400
0.2400
0.2200
0.2211
866,271
-0.01(-5.91%)
Aug 04, 2023
0.2330
0.2470
0.2270
0.2350
1,173,690
+0.01(+3.39%)
Aug 03, 2023
0.2155
0.2345
0.2102
0.2273
915,205
+0.01(+2.90%)
Aug 02, 2023
0.2151
0.2220
0.2050
0.2209
1,055,685
+0.00(+0.45%)
Aug 01, 2023
0.2160
0.2244
0.2151
0.2199
462,340
-0.00(-0.50%)
Jul 31, 2023
0.2111
0.2325
0.2100
0.2210
1,635,535
+0.00(+1.52%)
Jul 28, 2023
0.2050
0.2180
0.2013
0.2177
613,676
+0.01(+7.19%)
Jul 27, 2023
0.2100
0.2177
0.1985
0.2031
637,955
-0.01(-5.53%)
Jul 26, 2023
0.2130
0.2197
0.2080
0.2150
628,514
-0.00(-1.29%)
Jul 25, 2023
0.2100
0.2290
0.2080
0.2178
1,262,705
-0.01(-5.30%)
Jul 24, 2023
0.2221
0.2500
0.2080
0.2300
3,382,374
+0.00(+0.44%)
Jul 21, 2023
0.2090
0.2315
0.2010
0.2290
1,847,715
+0.03(+12.25%)
Jul 20, 2023
0.2031
0.2110
0.1950
0.2040
1,946,261
-0.00(-1.92%)
Jul 19, 2023
0.2190
0.2240
0.1842
0.2080
5,799,847
-0.00(-0.62%)
Jul 18, 2023
0.2500
0.3686
0.1955
0.2093
59,496,248
+0.02(+11.81%)
Jul 17, 2023
0.2000
0.2000
0.1850
0.1872
531,913
-0.01(-4.00%)
Jul 14, 2023
0.2044
0.2100
0.1850
0.1950
1,040,931
-0.01(-3.42%)
Jul 13, 2023
0.2000
0.2089
0.1911
0.2019
1,299,541
+0.00(+1.00%)
Jul 12, 2023
0.1950
0.1999
0.1875
0.1999
1,059,025
+0.01(+2.62%)
Jul 11, 2023
0.1846
0.1989
0.1801
0.1948
1,661,283
+0.01(+7.03%)
Jul 10, 2023
0.1693
0.1885
0.1680
0.1820
2,730,303
+0.01(+8.98%)
Jul 07, 2023
0.1760
0.1821
0.1670
0.1670
3,632,371
-0.01(-4.84%)
Jul 06, 2023
0.1800
0.1817
0.1712
0.1755
1,257,223
-0.00(-1.13%)
Jul 05, 2023
0.1800
0.1890
0.1721
0.1775
2,340,579
+0.01(+4.17%)
Jul 03, 2023
0.1749
0.1800
0.1640
0.1704
3,350,842
+0.00(+2.96%)
Jun 30, 2023
0.1689
0.1699
0.1630
0.1655
1,058,947
+0.00(+0.42%)
Jun 29, 2023
0.1732
0.1732
0.1616
0.1648
1,704,652
-0.00(-0.66%)
Jun 28, 2023
0.1800
0.1770
0.1623
0.1659
1,618,429
-0.01(-5.74%)
Jun 27, 2023
0.1882
0.1927
0.1708
0.1760
2,433,592
-0.01(-6.48%)
Jun 26, 2023
0.2395
0.2395
0.1801
0.1882
6,064,786
-0.06(-23.81%)
Jun 23, 2023
0.2300
0.2899
0.2290
0.2470
5,893,896
+0.03(+12.02%)
Jun 22, 2023
0.2400
0.2529
0.2000
0.2205
7,140,066
-0.04(-15.45%)
Jun 21, 2023
0.3700
0.3899
0.2330
0.2608
17,922,308
-0.63(-70.86%)
Jun 20, 2023
0.9200
0.9200
0.8900
0.8950
136,659
-0.01(-0.56%)
Jun 16, 2023
0.8911
0.9300
0.8750
0.9000
217,289
+0.01(+1.11%)
Jun 15, 2023
0.8900
0.9284
0.8702
0.8901
149,465
+0.07(+8.51%)
May 08, 2023
0.8433
0.8654
0.8114
0.8203
142,363
-0.04(-4.55%)
May 05, 2023
0.8067
0.8746
0.7900
0.8594
170,842
+0.06(+7.43%)
May 04, 2023
0.8245
0.8701
0.7701
0.8000
299,014
-0.02(-2.30%)
May 03, 2023
0.7800
0.8498
0.7411
0.8188
7,859,421
+0.05(+5.90%)
May 02, 2023
0.7300
0.7732
0.7300
0.7732
115,825
+0.03(+3.92%)
May 01, 2023
0.7580
0.7700
0.7234
0.7440
755,182
-0.01(-1.54%)
Apr 28, 2023
0.7634
0.8222
0.7303
0.7556
196,225
-0.01(-1.38%)
Apr 27, 2023
0.7751
0.8100
0.7634
0.7662
172,101
-0.01(-1.15%)
Apr 26, 2023
0.8027
0.8200
0.7703
0.7751
194,454
-0.03(-3.43%)
Apr 25, 2023
0.8439
0.8743
0.8001
0.8026
204,361
-0.07(-7.75%)
Apr 24, 2023
0.8000
0.9100
0.7600
0.8700
371,709
+0.07(+8.75%)
Apr 21, 2023
0.8500
0.8500
0.7500
0.8000
334,585
-0.03(-3.59%)
Apr 20, 2023
0.8500
0.8500
0.8002
0.8298
199,527
-0.00(-0.02%)
Apr 19, 2023
0.8400
0.8499
0.7950
0.8300
474,146
+0.01(+1.21%)
Apr 18, 2023
0.8081
0.8405
0.7700
0.8201
389,986
-0.00(-0.59%)
Apr 17, 2023
0.7900
0.8320
0.7705
0.8250
810,696
+0.11(+14.89%)
Apr 14, 2023
0.7625
0.7720
0.7181
0.7181
108,098
-0.02(-2.97%)
Apr 13, 2023
0.7500
0.7749
0.7300
0.7401
344,257
-0.01(-1.39%)
Apr 12, 2023
0.7700
0.7750
0.7502
0.7505
229,778
-0.01(-1.31%)
Apr 11, 2023
0.7900
0.8000
0.7554
0.7605
161,605
-0.03(-3.27%)
Apr 10, 2023
0.7900
0.8300
0.7500
0.7862
207,232
+0.01(+0.79%)
Apr 06, 2023
0.8739
0.8800
0.7681
0.7800
590,968
-0.10(-11.36%)
Apr 05, 2023
0.9000
0.9449
0.8704
0.8800
169,853
-0.03(-3.30%)
Apr 04, 2023
0.9700
0.9998
0.9000
0.9100
184,893
-0.07(-7.14%)
Apr 03, 2023
1.000
1.000
0.9600
0.9800
390,803
+0.00(+0.41%)
Mar 31, 2023
1.030
1.040
0.9700
0.9760
287,654
-0.05(-5.24%)
Mar 30, 2023
1.020
1.120
1.005
1.030
555,411
-0.03(-2.83%)
Mar 29, 2023
1.100
1.290
0.9501
1.060
1,525,756
-0.42(-28.38%)
Mar 28, 2023
1.340
1.520
1.260
1.480
308,207
+0.18(+13.41%)
Mar 27, 2023
1.230
1.360
1.230
1.305
154,702
+0.04(+3.57%)
Mar 24, 2023
1.200
1.270
1.130
1.260
164,584
+0.03(+2.44%)
Mar 23, 2023
1.290
1.390
1.190
1.230
105,421
+0.01(+0.82%)
Mar 22, 2023
1.300
1.360
1.220
1.220
74,714
-0.08(-6.15%)
Mar 21, 2023
1.200
1.350
1.190
1.300
153,166
+0.09(+7.44%)
Mar 20, 2023
1.210
1.230
1.150
1.210
92,290
+0.00(+0.00%)
Mar 17, 2023
1.330
1.380
1.210
1.210
210,851
-0.18(-12.95%)
Mar 16, 2023
1.430
1.445
1.370
1.390
42,335
-0.07(-4.79%)
Mar 15, 2023
1.390
1.510
1.351
1.460
67,257
+0.05(+3.55%)
Mar 14, 2023
1.430
1.470
1.400
1.410
108,837
+0.01(+0.71%)
Mar 13, 2023
1.280
1.440
1.280
1.400
92,139
+0.10(+7.69%)
Mar 10, 2023
1.330
1.350
1.250
1.300
126,706
-0.03(-2.26%)
Mar 09, 2023
1.480
1.510
1.300
1.330
205,312
-0.17(-11.33%)
Mar 08, 2023
1.480
1.500
1.400
1.500
106,847
+0.05(+3.45%)
Mar 07, 2023
1.440
1.470
1.420
1.450
56,114
+0.01(+0.69%)
Mar 06, 2023
1.460
1.460
1.400
1.440
98,997
-0.02(-1.37%)
Mar 03, 2023
1.470
1.480
1.410
1.460
104,304
+0.00(+0.00%)
Mar 02, 2023
1.490
1.490
1.350
1.460
82,020
-0.03(-2.01%)
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.