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
Cellect Biotechnology Ltd ADR
(NQ:
APOP
)
N/A
UNCHANGED
Last Price
Updated:
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 26, 2021
3.420
3.530
3.265
3.340
122,300
-0.10(-2.91%)
Feb 25, 2021
3.700
3.800
3.400
3.440
123,601
-0.28(-7.53%)
Feb 24, 2021
3.680
3.840
3.670
3.720
45,648
+0.07(+1.78%)
Feb 23, 2021
3.700
3.830
3.310
3.655
338,287
-0.17(-4.32%)
Feb 22, 2021
4.090
4.100
3.800
3.820
102,900
-0.17(-4.26%)
Feb 19, 2021
3.690
4.040
3.690
3.990
94,100
+0.31(+8.42%)
Feb 18, 2021
3.970
3.970
3.370
3.680
179,477
-0.24(-6.12%)
Feb 17, 2021
4.120
4.210
3.900
3.920
147,696
-0.31(-7.33%)
Feb 16, 2021
4.100
4.300
3.960
4.230
223,817
+0.19(+4.70%)
Feb 12, 2021
4.330
4.340
3.909
4.040
178,700
-0.29(-6.70%)
Feb 11, 2021
4.450
4.700
3.920
4.330
894,038
-0.42(-8.84%)
Feb 10, 2021
3.510
4.820
3.410
4.750
1,668,734
+1.36(+40.12%)
Feb 09, 2021
3.490
3.490
3.350
3.390
85,605
-0.02(-0.59%)
Feb 08, 2021
3.400
3.490
3.230
3.410
193,301
+0.19(+5.90%)
Feb 05, 2021
3.390
3.450
3.220
3.220
76,900
-0.11(-3.30%)
Feb 04, 2021
3.370
3.497
3.330
3.330
109,686
+0.00(+0.00%)
Feb 03, 2021
3.180
3.400
3.100
3.330
155,519
+0.21(+6.73%)
Feb 02, 2021
3.230
3.670
2.990
3.120
361,157
+0.01(+0.32%)
Feb 01, 2021
2.840
3.170
2.800
3.110
333,732
+0.23(+7.99%)
Jan 29, 2021
2.840
3.000
2.830
2.880
81,600
+0.02(+0.70%)
Jan 28, 2021
2.850
2.950
2.760
2.860
83,706
+0.00(+0.00%)
Jan 27, 2021
2.910
3.000
2.790
2.860
166,371
-0.17(-5.61%)
Jan 26, 2021
3.040
3.180
3.020
3.030
101,748
-0.05(-1.62%)
Jan 25, 2021
3.190
3.190
2.850
3.080
170,732
-0.09(-2.84%)
Jan 22, 2021
3.200
3.200
3.070
3.170
64,000
+0.01(+0.32%)
Jan 21, 2021
2.900
3.190
2.823
3.160
212,576
+0.26(+8.97%)
Jan 20, 2021
3.080
3.136
2.730
2.900
191,666
-0.05(-1.69%)
Jan 19, 2021
2.780
3.230
2.740
2.950
348,149
+0.21(+7.66%)
Jan 15, 2021
2.680
2.771
2.620
2.740
92,400
+0.01(+0.37%)
Jan 14, 2021
2.610
2.790
2.610
2.730
99,110
+0.07(+2.63%)
Jan 13, 2021
2.650
2.720
2.620
2.660
48,428
+0.04(+1.53%)
Jan 12, 2021
2.700
2.740
2.590
2.620
93,183
-0.08(-2.96%)
Jan 11, 2021
2.800
2.845
2.620
2.700
157,509
-0.05(-1.82%)
Jan 08, 2021
2.500
2.830
2.450
2.750
432,100
+0.25(+10.00%)
Jan 07, 2021
2.450
2.550
2.400
2.500
117,572
+0.06(+2.46%)
Jan 06, 2021
2.430
2.530
2.310
2.440
169,901
+0.03(+1.24%)
Jan 05, 2021
2.230
2.530
2.230
2.410
168,641
+0.11(+4.78%)
Jan 04, 2021
2.140
2.320
2.110
2.300
103,693
+0.14(+6.48%)
Dec 31, 2020
2.160
2.160
2.160
144,024
-0.11(-4.85%)
Dec 30, 2020
2.380
2.380
2.200
2.270
144,024
-0.06(-2.58%)
Dec 29, 2020
2.360
2.590
2.270
2.330
876,150
+0.02(+0.87%)
Dec 28, 2020
2.360
2.380
2.250
2.310
109,634
+0.00(+0.00%)
Dec 24, 2020
2.320
2.360
2.230
2.310
110,000
-0.03(-1.28%)
Dec 23, 2020
2.290
2.350
2.290
2.340
43,193
+0.06(+2.63%)
Dec 22, 2020
2.270
2.370
2.260
2.280
72,205
-0.02(-0.87%)
Dec 21, 2020
2.270
2.380
2.250
2.300
122,925
+0.04(+1.82%)
Dec 18, 2020
2.220
2.280
2.190
2.259
101,500
+0.03(+1.29%)
Dec 17, 2020
2.220
2.260
2.190
2.230
51,170
+0.02(+0.90%)
Dec 16, 2020
2.260
2.280
2.190
2.210
86,067
-0.05(-2.21%)
Dec 15, 2020
2.350
2.350
2.230
2.260
103,903
-0.09(-3.83%)
Dec 14, 2020
2.350
2.390
2.300
2.350
88,703
+0.06(+2.62%)
Dec 11, 2020
2.450
2.510
2.270
2.290
407,600
-0.33(-12.60%)
Dec 10, 2020
2.480
3.150
2.350
2.620
1,943,850
+0.14(+5.65%)
Dec 09, 2020
2.630
2.630
2.140
2.480
1,008,445
-0.13(-4.98%)
Dec 08, 2020
2.070
2.610
2.060
2.610
849,483
+0.55(+26.70%)
Dec 07, 2020
2.180
2.180
2.006
2.060
100,153
-0.07(-3.29%)
Dec 04, 2020
2.050
2.150
2.040
2.130
72,600
+0.10(+4.93%)
Dec 03, 2020
2.100
2.120
2.030
2.030
92,100
-0.04(-1.93%)
Dec 02, 2020
1.950
2.130
1.910
2.070
274,017
+0.13(+6.70%)
Dec 01, 2020
2.030
2.030
1.910
1.940
42,590
-0.09(-4.43%)
Nov 30, 2020
1.900
2.050
1.870
2.030
88,223
+0.11(+5.73%)
Nov 27, 2020
1.910
1.960
1.880
1.920
17,100
+0.04(+2.13%)
Nov 25, 2020
1.880
1.961
1.870
1.880
37,700
-0.03(-1.57%)
Nov 24, 2020
1.920
1.935
1.870
1.910
51,661
-0.01(-0.52%)
Nov 23, 2020
1.840
1.920
1.770
1.920
73,170
+0.11(+6.08%)
Nov 20, 2020
1.850
1.885
1.760
1.810
84,300
-0.01(-0.55%)
Nov 19, 2020
1.820
1.850
1.750
1.820
83,551
+0.00(+0.00%)
Nov 18, 2020
1.940
1.940
1.780
1.820
76,060
-0.10(-5.21%)
Nov 17, 2020
1.930
2.000
1.920
1.920
56,082
-0.04(-2.04%)
Nov 16, 2020
1.890
1.990
1.870
1.960
84,842
+0.08(+4.09%)
Nov 13, 2020
1.870
1.920
1.850
1.883
70,000
+0.04(+2.33%)
Nov 12, 2020
1.850
1.880
1.780
1.840
29,943
-0.01(-0.54%)
Nov 11, 2020
1.850
1.870
1.810
1.850
33,045
+0.02(+1.09%)
Nov 10, 2020
1.800
1.840
1.760
1.830
64,806
+0.03(+1.39%)
Nov 09, 2020
1.820
1.830
1.770
1.805
64,365
+0.05(+3.14%)
Nov 06, 2020
1.850
1.850
1.720
1.750
53,800
-0.01(-0.57%)
Nov 05, 2020
1.700
1.820
1.700
1.760
103,114
+0.03(+1.73%)
Nov 04, 2020
1.780
1.800
1.670
1.730
46,258
-0.05(-2.81%)
Nov 03, 2020
1.700
1.790
1.670
1.780
86,548
+0.07(+4.09%)
Nov 02, 2020
1.800
1.800
1.660
1.710
130,909
-0.10(-5.52%)
Oct 30, 2020
1.810
1.868
1.700
1.810
272,200
-0.27(-12.98%)
Oct 29, 2020
1.940
2.100
1.740
2.080
5,697,180
+0.38(+22.35%)
Oct 28, 2020
1.750
1.820
1.650
1.700
59,015
-0.09(-5.03%)
Oct 27, 2020
1.867
1.867
1.770
1.790
21,217
+0.04(+2.29%)
Oct 26, 2020
1.910
1.970
1.720
1.750
201,265
-0.20(-10.21%)
Oct 23, 2020
2.130
2.186
1.920
1.949
177,800
-0.25(-11.41%)
Oct 22, 2020
2.090
2.270
2.060
2.200
227,592
+0.13(+6.28%)
Oct 21, 2020
2.150
2.150
2.060
2.070
60,687
-0.08(-3.72%)
Oct 20, 2020
2.280
2.280
2.150
2.150
56,059
-0.10(-4.44%)
Oct 19, 2020
2.280
2.330
2.234
2.250
52,925
+0.02(+0.87%)
Oct 16, 2020
2.210
2.350
2.190
2.231
64,300
+0.01(+0.47%)
Oct 15, 2020
2.250
2.260
2.210
2.220
17,005
-0.01(-0.45%)
Oct 14, 2020
2.230
2.270
2.190
2.230
45,239
+0.02(+0.90%)
Oct 13, 2020
2.270
2.270
2.190
2.210
33,740
-0.04(-1.78%)
Oct 12, 2020
2.240
2.300
2.180
2.250
42,631
+0.04(+1.81%)
Oct 09, 2020
2.180
2.210
2.160
2.210
27,000
+0.03(+1.38%)
Oct 08, 2020
2.100
2.229
2.100
2.180
63,509
+0.04(+1.98%)
Oct 07, 2020
2.090
2.150
2.090
2.138
25,838
+0.04(+1.84%)
Oct 06, 2020
2.140
2.150
2.080
2.099
55,265
-0.04(-1.92%)
Oct 05, 2020
2.070
2.140
2.020
2.140
108,526
+0.10(+4.90%)
Oct 02, 2020
2.080
2.660
1.990
2.040
1,482,200
-0.04(-1.92%)
Oct 01, 2020
2.140
2.140
2.070
2.080
55,378
-0.02(-0.95%)
Sep 30, 2020
2.110
2.250
2.100
2.100
77,044
-0.05(-2.33%)
Sep 29, 2020
2.180
2.250
2.100
2.150
56,349
-0.05(-2.27%)
Sep 28, 2020
2.230
2.250
2.150
2.200
69,547
-0.05(-2.22%)
Sep 25, 2020
2.290
2.340
2.140
2.250
174,900
-0.24(-9.64%)
Sep 24, 2020
2.080
3.240
2.030
2.490
3,403,848
+0.38(+18.01%)
Sep 23, 2020
2.160
2.270
2.080
2.110
27,142
-0.06(-2.76%)
Sep 22, 2020
2.160
2.290
2.130
2.170
24,609
+0.02(+0.93%)
Sep 21, 2020
2.210
2.250
2.090
2.150
28,219
-0.03(-1.38%)
Sep 18, 2020
2.280
2.310
2.180
2.180
8,100
-0.06(-2.68%)
Sep 17, 2020
2.140
2.290
2.140
2.240
40,666
+0.09(+4.19%)
Sep 16, 2020
2.190
2.190
2.130
2.150
10,400
+0.01(+0.47%)
Sep 15, 2020
2.100
2.150
2.060
2.140
20,558
+0.07(+3.38%)
Sep 14, 2020
2.040
2.125
2.000
2.070
40,228
+0.01(+0.49%)
Sep 11, 2020
2.240
2.300
2.010
2.060
33,100
-0.11(-5.07%)
Sep 10, 2020
2.000
2.190
1.970
2.170
56,341
+0.16(+7.96%)
Sep 09, 2020
1.970
2.050
1.970
2.010
21,380
+0.01(+0.50%)
Sep 08, 2020
1.950
2.040
1.820
2.000
61,982
+0.11(+5.82%)
Sep 04, 2020
2.000
2.000
1.810
1.890
120,300
-0.13(-6.44%)
Sep 03, 2020
2.150
2.150
2.019
2.020
40,832
-0.11(-5.16%)
Sep 02, 2020
2.200
2.298
2.100
2.130
44,646
-0.09(-4.05%)
Sep 01, 2020
2.160
2.280
2.160
2.220
43,920
+0.07(+3.26%)
Aug 31, 2020
2.300
2.323
2.060
2.150
108,280
-0.20(-8.51%)
Aug 28, 2020
2.410
2.410
2.290
2.350
99,700
-0.09(-3.69%)
Aug 27, 2020
2.580
2.590
2.370
2.440
94,091
-0.16(-6.15%)
Aug 26, 2020
2.620
2.690
2.580
2.600
19,629
-0.06(-2.26%)
Aug 25, 2020
2.750
2.750
2.600
2.660
18,280
+0.02(+0.76%)
Aug 24, 2020
2.760
2.784
2.569
2.640
81,219
-0.12(-4.35%)
Aug 21, 2020
2.750
2.775
2.650
2.760
49,600
+0.09(+3.37%)
Aug 20, 2020
2.860
2.860
2.670
2.670
70,090
-0.22(-7.61%)
Aug 19, 2020
3.000
3.040
2.850
2.890
86,421
-0.13(-4.30%)
Aug 18, 2020
3.030
3.120
2.950
3.020
64,639
-0.02(-0.66%)
Aug 17, 2020
3.060
3.102
3.030
3.040
51,917
-0.03(-0.98%)
Aug 14, 2020
3.050
3.130
3.050
3.070
66,400
+0.02(+0.66%)
Aug 13, 2020
3.130
3.140
3.010
3.050
67,169
-0.09(-2.87%)
Aug 12, 2020
3.260
3.260
3.110
3.140
74,122
-0.13(-3.98%)
Aug 11, 2020
3.280
3.280
3.110
3.270
85,772
+0.00(+0.00%)
Aug 10, 2020
3.280
3.300
3.210
3.270
42,271
-0.03(-0.91%)
Aug 07, 2020
3.350
3.350
3.210
3.300
82,700
-0.07(-2.08%)
Aug 06, 2020
3.570
3.640
3.250
3.370
1,974,592
+0.07(+2.12%)
Aug 05, 2020
3.250
3.350
3.200
3.300
71,651
+0.08(+2.48%)
Aug 04, 2020
3.190
3.280
3.130
3.220
66,330
+0.01(+0.31%)
Aug 03, 2020
3.220
3.220
3.150
3.210
32,451
+0.06(+1.90%)
Jul 31, 2020
3.220
3.240
3.150
3.150
56,900
-0.07(-2.17%)
Jul 30, 2020
3.090
3.220
3.090
3.220
53,779
+0.09(+2.88%)
Jul 29, 2020
3.200
3.310
3.100
3.130
91,880
-0.09(-2.80%)
Jul 28, 2020
3.220
3.310
3.170
3.220
91,606
+0.01(+0.31%)
Jul 27, 2020
3.130
3.300
3.120
3.210
188,696
+0.09(+2.88%)
Jul 24, 2020
3.170
3.200
3.070
3.120
38,800
-0.12(-3.70%)
Jul 23, 2020
3.300
3.350
3.181
3.240
75,985
-0.04(-1.22%)
Jul 22, 2020
3.440
3.440
3.250
3.280
76,401
-0.11(-3.24%)
Jul 21, 2020
3.310
3.490
3.310
3.390
216,392
+0.19(+5.94%)
Jul 20, 2020
3.170
3.350
3.140
3.200
255,913
+0.00(+0.00%)
Jul 17, 2020
3.120
3.280
3.070
3.200
166,900
+0.13(+4.23%)
Jul 16, 2020
3.060
3.130
3.010
3.070
37,123
+0.01(+0.33%)
Jul 15, 2020
3.060
3.100
3.000
3.060
30,089
+0.00(+0.00%)
Jul 14, 2020
3.010
3.079
2.910
3.060
72,441
+0.04(+1.32%)
Jul 13, 2020
3.140
3.150
2.960
3.020
124,985
-0.11(-3.51%)
Jul 10, 2020
3.180
3.250
3.130
3.130
47,000
-0.07(-2.19%)
Jul 09, 2020
3.180
3.240
3.040
3.200
77,284
+0.02(+0.63%)
Jul 08, 2020
3.190
3.280
3.180
3.180
34,769
-0.04(-1.24%)
Jul 07, 2020
3.280
3.280
3.180
3.220
51,199
-0.06(-1.83%)
Jul 06, 2020
3.290
3.410
3.170
3.280
131,803
+0.01(+0.31%)
Jul 02, 2020
3.130
3.370
3.130
3.270
225,500
+0.17(+5.48%)
Jul 01, 2020
3.220
3.240
3.090
3.100
109,405
-0.05(-1.59%)
Jun 30, 2020
3.220
3.250
3.150
3.150
47,998
-0.14(-4.26%)
Jun 29, 2020
3.380
3.380
3.130
3.290
144,020
+0.03(+0.92%)
Jun 26, 2020
3.330
3.600
3.230
3.260
776,800
-0.03(-0.91%)
Jun 25, 2020
3.220
3.300
3.210
3.290
65,180
+0.07(+2.17%)
Jun 24, 2020
3.240
3.279
3.130
3.220
86,631
-0.05(-1.53%)
Jun 23, 2020
3.230
3.480
3.190
3.270
264,775
+0.08(+2.51%)
Jun 22, 2020
3.240
3.250
3.160
3.190
52,296
+0.01(+0.31%)
Jun 19, 2020
3.220
3.300
3.180
3.180
99,100
-0.16(-4.79%)
Jun 18, 2020
3.150
3.380
3.090
3.340
166,552
+0.19(+6.03%)
Jun 17, 2020
3.140
3.184
3.062
3.150
52,244
-0.01(-0.32%)
Jun 16, 2020
3.140
3.170
3.080
3.160
34,182
+0.02(+0.64%)
Jun 15, 2020
3.040
3.290
3.000
3.140
154,642
+0.12(+3.97%)
Jun 12, 2020
3.080
3.110
2.960
3.020
103,000
-0.03(-0.98%)
Jun 11, 2020
3.070
3.120
2.950
3.050
128,261
-0.12(-3.79%)
Jun 10, 2020
3.180
3.220
3.100
3.170
109,361
-0.05(-1.55%)
Jun 09, 2020
3.100
3.310
3.100
3.220
311,105
+0.08(+2.55%)
Jun 08, 2020
3.170
3.350
3.100
3.140
249,578
-0.01(-0.32%)
Jun 05, 2020
3.030
3.150
3.020
3.150
123,000
+0.09(+2.94%)
Jun 04, 2020
2.990
3.100
2.970
3.060
172,489
+0.01(+0.33%)
Jun 03, 2020
3.080
3.150
3.020
3.050
117,599
-0.07(-2.24%)
Jun 02, 2020
3.040
3.120
3.010
3.120
116,262
+0.04(+1.30%)
Jun 01, 2020
2.910
3.140
2.900
3.080
175,617
+0.14(+4.76%)
May 29, 2020
2.930
2.960
2.900
2.940
55,100
+0.02(+0.68%)
May 28, 2020
2.930
2.960
2.860
2.920
73,140
-0.04(-1.35%)
May 27, 2020
2.940
2.990
2.880
2.960
129,982
-0.03(-1.00%)
May 26, 2020
2.900
3.200
2.870
2.990
417,164
+0.08(+2.75%)
May 22, 2020
2.950
3.000
2.830
2.910
260,300
-0.08(-2.68%)
May 21, 2020
3.020
3.060
2.760
2.990
255,083
-0.03(-0.99%)
May 20, 2020
2.860
3.080
2.860
3.020
516,948
+0.11(+3.78%)
May 19, 2020
3.000
3.000
2.860
2.910
232,967
-0.09(-3.00%)
May 18, 2020
3.380
3.380
2.850
3.000
632,217
-0.11(-3.54%)
May 15, 2020
3.250
3.250
3.040
3.110
218,900
-0.03(-0.96%)
May 14, 2020
3.150
3.240
3.000
3.140
217,372
-0.14(-4.27%)
May 13, 2020
3.250
3.300
2.900
3.280
469,256
+0.03(+0.92%)
May 12, 2020
3.450
3.470
3.180
3.250
2,192,841
-0.70(-17.72%)
May 11, 2020
5.270
5.400
3.760
3.950
57,428,424
+1.58(+66.67%)
May 08, 2020
2.410
2.450
2.340
2.370
19,900
-0.05(-2.07%)
May 07, 2020
2.310
2.490
2.310
2.420
36,501
+0.11(+4.76%)
May 06, 2020
2.300
2.420
2.270
2.310
18,360
-0.01(-0.43%)
May 05, 2020
2.400
2.450
2.310
2.320
32,738
-0.08(-3.33%)
May 04, 2020
2.350
2.480
2.340
2.400
26,818
-0.01(-0.41%)
May 01, 2020
2.520
2.520
2.270
2.410
64,200
-0.06(-2.43%)
Apr 30, 2020
2.430
2.520
2.400
2.470
43,898
-0.05(-1.98%)
Apr 29, 2020
2.530
2.590
2.391
2.520
94,432
+0.06(+2.44%)
Apr 28, 2020
2.400
2.600
2.365
2.460
60,939
+0.06(+2.50%)
Apr 27, 2020
2.520
2.900
2.400
2.400
371,367
+0.00(+0.00%)
Apr 24, 2020
2.290
2.470
2.250
2.400
156,500
+0.11(+4.80%)
Apr 23, 2020
2.390
2.390
2.200
2.290
91,863
-0.03(-1.29%)
Apr 22, 2020
2.400
2.400
2.250
2.320
61,419
+0.08(+3.57%)
Apr 21, 2020
2.330
2.387
2.160
2.240
85,112
-0.09(-3.86%)
Apr 20, 2020
2.250
2.600
2.250
2.330
123,555
+0.07(+3.10%)
Apr 17, 2020
2.350
2.350
2.240
2.260
65,600
-0.03(-1.31%)
Apr 16, 2020
2.210
2.370
2.210
2.290
145,432
+0.05(+2.23%)
Apr 15, 2020
2.120
2.400
2.070
2.240
465,230
+0.08(+3.70%)
Apr 14, 2020
2.000
2.170
1.940
2.160
162,544
+0.16(+8.00%)
Apr 13, 2020
1.990
2.050
1.910
2.000
121,173
+0.03(+1.52%)
Apr 09, 2020
2.000
2.000
1.950
1.970
105,000
-0.01(-0.51%)
Apr 08, 2020
1.970
2.060
1.910
1.980
151,371
+0.01(+0.51%)
Apr 07, 2020
2.030
2.150
1.910
1.970
273,509
-0.10(-4.83%)
Apr 06, 2020
2.000
2.230
1.880
2.070
361,509
+0.00(+0.00%)
Apr 03, 2020
1.890
2.280
1.660
2.070
1,502,900
+0.10(+5.08%)
Apr 02, 2020
2.420
4.630
1.870
1.970
33,759,460
+0.59(+42.75%)
Apr 01, 2020
1.470
1.490
1.350
1.380
38,000
-0.09(-6.12%)
Mar 31, 2020
1.480
1.520
1.450
1.470
21,165
+0.00(+0.00%)
Mar 30, 2020
1.480
1.600
1.407
1.470
71,523
-0.06(-3.92%)
Mar 27, 2020
1.480
1.560
1.480
1.530
17,400
+0.03(+2.14%)
Mar 26, 2020
1.580
1.642
1.450
1.498
39,831
-0.09(-5.79%)
Mar 25, 2020
1.460
1.740
1.460
1.590
58,805
+0.09(+6.00%)
Mar 24, 2020
1.550
1.590
1.410
1.500
37,620
+0.01(+0.67%)
Mar 23, 2020
1.580
1.600
1.410
1.490
100,844
-0.09(-5.70%)
Mar 20, 2020
1.650
1.670
1.540
1.580
137,200
+0.04(+2.60%)
Mar 19, 2020
1.270
1.570
1.260
1.540
179,560
+0.28(+22.22%)
Mar 18, 2020
1.350
1.360
1.170
1.260
78,474
-0.19(-13.10%)
Mar 17, 2020
1.232
1.450
1.232
1.450
70,445
+0.17(+13.28%)
Mar 16, 2020
1.200
1.340
1.100
1.280
52,603
-0.06(-4.48%)
Mar 13, 2020
1.300
1.393
1.200
1.340
72,000
+0.10(+8.06%)
Mar 12, 2020
1.510
1.580
0.4000
1.240
117,150
-0.47(-27.49%)
Mar 11, 2020
1.930
1.930
1.650
1.710
178,694
-0.22(-11.40%)
Mar 10, 2020
2.080
2.080
1.820
1.930
129,593
-0.06(-3.02%)
Mar 09, 2020
2.110
2.170
1.880
1.990
332,889
-0.37(-15.68%)
Mar 06, 2020
2.560
2.612
2.360
2.360
248,700
-0.38(-13.87%)
Mar 05, 2020
2.630
2.890
2.520
2.740
755,034
-0.29(-9.57%)
Mar 04, 2020
2.760
3.840
2.350
3.030
12,386,473
+0.96(+46.38%)
Mar 03, 2020
2.100
2.100
2.040
2.070
23,716
-0.01(-0.48%)
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.