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
Atossa Therapeutics Inc
(NQ:
ATOS
)
1.280
+0.040 (+3.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2019
1.530
1.530
1.460
1.470
61,362
-0.03(-2.00%)
Feb 27, 2019
1.450
1.500
1.450
1.500
49,504
+0.05(+3.45%)
Feb 26, 2019
1.510
1.540
1.450
1.450
50,326
-0.06(-3.97%)
Feb 25, 2019
1.520
1.550
1.480
1.510
81,189
-0.01(-0.66%)
Feb 22, 2019
1.470
1.520
1.420
1.520
137,400
+0.08(+5.56%)
Feb 21, 2019
1.490
1.520
1.420
1.440
97,128
-0.04(-2.70%)
Feb 20, 2019
1.490
1.530
1.480
1.480
48,338
+0.00(+0.00%)
Feb 19, 2019
1.480
1.540
1.470
1.480
92,507
-0.03(-1.99%)
Feb 15, 2019
1.520
1.580
1.440
1.510
112,600
-0.02(-1.31%)
Feb 14, 2019
1.620
1.630
1.530
1.530
127,857
-0.09(-5.56%)
Feb 13, 2019
1.520
1.710
1.500
1.620
354,884
+0.10(+6.58%)
Feb 12, 2019
1.490
1.550
1.460
1.520
192,536
+0.10(+7.04%)
Feb 11, 2019
1.500
1.550
1.410
1.420
297,083
-0.14(-8.97%)
Feb 08, 2019
1.680
1.680
1.470
1.560
884,800
-0.14(-8.24%)
Feb 07, 2019
1.860
1.950
1.610
1.700
10,323,399
+0.21(+14.09%)
Feb 06, 2019
1.510
1.550
1.450
1.490
61,339
-0.01(-0.67%)
Feb 05, 2019
1.400
1.540
1.400
1.500
98,536
+0.09(+6.38%)
Feb 04, 2019
1.400
1.460
1.380
1.410
84,202
+0.05(+3.68%)
Feb 01, 2019
1.290
1.410
1.290
1.360
161,300
+0.06(+4.62%)
Jan 31, 2019
1.320
1.343
1.290
1.300
36,038
-0.01(-0.76%)
Jan 30, 2019
1.300
1.350
1.300
1.310
35,408
+0.01(+0.77%)
Jan 29, 2019
1.330
1.380
1.300
1.300
46,293
-0.04(-2.99%)
Jan 28, 2019
1.370
1.390
1.340
1.340
63,289
-0.01(-0.74%)
Jan 25, 2019
1.330
1.360
1.310
1.350
33,900
+0.01(+0.75%)
Jan 24, 2019
1.300
1.350
1.300
1.340
17,062
+0.02(+1.52%)
Jan 23, 2019
1.420
1.420
1.300
1.320
110,846
-0.06(-4.35%)
Jan 22, 2019
1.360
1.449
1.360
1.380
178,105
+0.04(+2.99%)
Jan 18, 2019
1.280
1.370
1.280
1.340
192,600
+0.08(+6.35%)
Jan 17, 2019
1.250
1.350
1.250
1.260
61,010
-0.01(-0.79%)
Jan 16, 2019
1.250
1.359
1.240
1.270
140,379
+0.01(+0.79%)
Jan 15, 2019
1.320
1.320
1.240
1.260
291,620
-0.07(-5.26%)
Jan 14, 2019
1.420
1.420
1.310
1.330
218,133
-0.03(-2.21%)
Jan 11, 2019
1.400
1.420
1.330
1.360
311,500
-0.07(-4.90%)
Jan 10, 2019
1.470
1.470
1.330
1.430
1,132,524
-0.17(-10.63%)
Jan 09, 2019
1.740
1.950
1.500
1.600
18,843,334
+0.37(+30.08%)
Jan 08, 2019
1.210
1.280
1.140
1.230
67,259
+0.03(+2.50%)
Jan 07, 2019
1.190
1.270
1.170
1.200
84,726
+0.01(+0.84%)
Jan 04, 2019
1.150
1.250
1.070
1.190
91,400
+0.08(+7.21%)
Jan 03, 2019
1.160
1.160
1.100
1.110
40,193
-0.05(-4.31%)
Jan 02, 2019
1.020
1.170
0.9900
1.160
65,873
+0.14(+13.73%)
Dec 31, 2018
1.010
1.060
0.9800
1.020
137,400
+0.03(+3.03%)
Dec 28, 2018
0.9700
1.050
0.9000
0.9900
121,200
+0.07(+7.97%)
Dec 27, 2018
0.9000
0.9400
0.8611
0.9169
44,428
-0.00(-0.34%)
Dec 26, 2018
0.9500
0.9800
0.8000
0.9200
91,170
-0.03(-3.16%)
Dec 24, 2018
0.9800
0.9900
0.8300
0.9500
85,200
+0.01(+1.06%)
Dec 21, 2018
1.070
1.090
0.8500
0.9400
149,800
-0.12(-11.32%)
Dec 20, 2018
1.160
1.180
1.005
1.060
176,506
-0.11(-9.40%)
Dec 19, 2018
1.150
1.190
1.140
1.170
66,480
+0.03(+2.61%)
Dec 18, 2018
1.160
1.161
1.130
1.140
117,923
-0.01(-0.85%)
Dec 17, 2018
1.220
1.220
1.120
1.150
162,306
-0.08(-6.50%)
Dec 14, 2018
1.220
1.250
1.150
1.230
90,600
+0.04(+3.36%)
Dec 13, 2018
1.240
1.280
1.160
1.190
188,039
-0.06(-4.80%)
Dec 12, 2018
1.290
1.295
1.230
1.250
147,894
-0.04(-3.10%)
Dec 11, 2018
1.280
1.330
1.270
1.290
197,544
+0.02(+1.57%)
Dec 10, 2018
1.310
1.380
1.260
1.270
330,510
-0.05(-3.79%)
Dec 07, 2018
1.290
1.455
1.240
1.320
1,293,500
+0.02(+1.54%)
Dec 06, 2018
1.310
1.380
1.250
1.300
343,221
-0.04(-2.99%)
Dec 04, 2018
1.380
1.570
1.220
1.340
2,206,500
-0.04(-2.90%)
Dec 03, 2018
1.520
1.850
1.300
1.380
16,814,752
+0.24(+21.05%)
Nov 30, 2018
1.150
1.190
1.140
1.140
49,200
-0.01(-0.87%)
Nov 29, 2018
1.160
1.210
1.145
1.150
35,309
-0.04(-3.36%)
Nov 28, 2018
1.170
1.204
1.120
1.190
65,074
+0.03(+2.59%)
Nov 27, 2018
1.230
1.230
1.160
1.160
36,253
-0.06(-4.92%)
Nov 26, 2018
1.180
1.270
1.160
1.220
71,652
+0.08(+7.02%)
Nov 23, 2018
1.140
1.230
1.140
1.140
18,000
-0.06(-5.00%)
Nov 21, 2018
1.200
1.200
1.200
0
-0.07(-5.51%)
Nov 20, 2018
1.140
1.280
1.140
1.270
72,674
+0.11(+9.48%)
Nov 19, 2018
1.190
1.230
1.140
1.160
103,831
-0.06(-4.92%)
Nov 16, 2018
1.280
1.290
1.120
1.220
143,500
-0.09(-6.87%)
Nov 15, 2018
1.240
1.580
1.210
1.310
877,737
+0.10(+8.26%)
Nov 14, 2018
1.230
1.270
1.120
1.210
115,982
-0.08(-6.20%)
Nov 13, 2018
1.200
1.290
1.150
1.290
53,027
+0.09(+7.50%)
Nov 12, 2018
1.270
1.287
1.150
1.200
59,029
-0.07(-5.51%)
Nov 09, 2018
1.350
1.360
1.250
1.270
88,800
-0.06(-4.51%)
Nov 08, 2018
1.340
1.360
1.320
1.330
42,832
-0.01(-0.75%)
Nov 07, 2018
1.360
1.360
1.320
1.340
49,571
+0.00(+0.00%)
Nov 06, 2018
1.320
1.380
1.300
1.340
46,738
+0.00(+0.00%)
Nov 05, 2018
1.330
1.380
1.300
1.340
62,350
+0.01(+0.75%)
Nov 02, 2018
1.350
1.380
1.300
1.330
54,400
+0.00(+0.00%)
Nov 01, 2018
1.300
1.380
1.300
1.330
31,059
+0.02(+1.53%)
Oct 31, 2018
1.320
1.430
1.250
1.310
87,276
-0.01(-0.76%)
Oct 30, 2018
1.360
1.360
1.210
1.320
59,594
-0.04(-2.94%)
Oct 29, 2018
1.360
1.410
1.330
1.360
65,775
+0.01(+0.74%)
Oct 26, 2018
1.470
1.480
1.310
1.350
148,900
-0.11(-7.53%)
Oct 25, 2018
1.510
1.530
1.450
1.460
78,185
-0.08(-5.19%)
Oct 24, 2018
1.520
1.650
1.510
1.540
290,151
+0.03(+1.99%)
Oct 23, 2018
1.470
1.510
1.470
1.510
35,469
+0.02(+1.34%)
Oct 22, 2018
1.550
1.550
1.460
1.490
97,938
-0.01(-0.67%)
Oct 19, 2018
1.590
1.600
1.480
1.500
88,800
-0.09(-5.66%)
Oct 18, 2018
1.620
1.650
1.510
1.590
118,785
-0.02(-1.24%)
Oct 17, 2018
1.600
1.630
1.530
1.610
74,472
+0.00(+0.00%)
Oct 16, 2018
1.550
1.650
1.460
1.610
201,098
+0.07(+4.55%)
Oct 15, 2018
1.470
1.600
1.430
1.540
218,257
+0.07(+4.76%)
Oct 12, 2018
1.540
1.550
1.450
1.470
111,200
-0.06(-3.92%)
Oct 11, 2018
1.650
1.650
1.500
1.530
185,512
-0.06(-3.77%)
Oct 10, 2018
1.660
1.660
1.560
1.590
106,981
-0.08(-4.79%)
Oct 09, 2018
1.670
1.800
1.600
1.670
205,459
+0.04(+2.45%)
Oct 08, 2018
1.680
1.740
1.620
1.630
115,428
-0.03(-1.81%)
Oct 05, 2018
1.570
1.730
1.570
1.660
270,200
+0.08(+5.06%)
Oct 04, 2018
1.600
1.620
1.510
1.580
81,072
+0.00(+0.00%)
Oct 03, 2018
1.570
1.600
1.450
1.580
168,296
-0.01(-0.63%)
Oct 02, 2018
1.620
1.630
1.540
1.590
120,070
-0.05(-3.05%)
Oct 01, 2018
1.790
1.790
1.620
1.640
157,392
-0.11(-6.29%)
Sep 28, 2018
1.860
1.880
1.750
1.750
269,000
-0.06(-3.31%)
Sep 27, 2018
1.650
1.960
1.640
1.810
1,342,594
+0.18(+11.04%)
Sep 26, 2018
1.710
1.710
1.590
1.630
99,196
+0.00(+0.00%)
Sep 25, 2018
1.720
1.750
1.620
1.630
139,906
-0.07(-4.12%)
Sep 24, 2018
1.590
1.730
1.530
1.700
257,212
+0.14(+8.97%)
Sep 21, 2018
1.590
1.600
1.520
1.560
167,700
+0.00(+0.00%)
Sep 20, 2018
1.540
1.600
1.460
1.560
176,521
+0.06(+4.00%)
Sep 19, 2018
1.450
1.572
1.410
1.500
287,723
+0.03(+2.04%)
Sep 18, 2018
1.560
1.560
1.410
1.470
293,116
-0.09(-5.77%)
Sep 17, 2018
1.680
1.730
1.530
1.560
210,040
-0.07(-4.29%)
Sep 14, 2018
1.790
1.790
1.610
1.630
367,500
-0.17(-9.44%)
Sep 13, 2018
1.900
1.980
1.770
1.800
729,796
-0.02(-1.10%)
Sep 12, 2018
2.060
2.300
1.740
1.820
1,894,888
-0.22(-10.78%)
Sep 11, 2018
2.040
2.080
2.020
2.040
95,665
-0.01(-0.49%)
Sep 10, 2018
2.090
2.130
2.050
2.050
129,510
-0.05(-2.38%)
Sep 07, 2018
2.090
2.100
2.070
2.100
82,500
+0.02(+0.96%)
Sep 06, 2018
2.100
2.130
2.050
2.080
113,546
-0.02(-0.95%)
Sep 05, 2018
2.190
2.190
2.080
2.100
117,505
-0.07(-3.23%)
Sep 04, 2018
2.180
2.190
2.120
2.170
98,408
+0.03(+1.40%)
Aug 31, 2018
2.140
2.140
2.140
0
-0.01(-0.47%)
Aug 30, 2018
2.180
2.200
2.110
2.150
258,078
-0.04(-1.83%)
Aug 29, 2018
2.210
2.380
2.160
2.190
1,179,907
-0.01(-0.45%)
Aug 28, 2018
2.200
2.240
2.160
2.200
294,937
+0.02(+0.92%)
Aug 27, 2018
2.190
2.268
2.170
2.180
162,686
+0.01(+0.46%)
Aug 24, 2018
2.200
2.230
2.160
2.170
136,700
-0.04(-1.81%)
Aug 23, 2018
2.180
2.220
2.180
2.210
72,147
+0.02(+0.91%)
Aug 22, 2018
2.220
2.228
2.160
2.190
37,417
-0.02(-0.90%)
Aug 21, 2018
2.180
2.260
2.180
2.210
31,523
+0.03(+1.38%)
Aug 20, 2018
2.240
2.249
2.160
2.180
52,320
-0.05(-2.24%)
Aug 17, 2018
2.290
2.360
2.180
2.230
55,400
-0.08(-3.46%)
Aug 16, 2018
2.170
2.350
2.170
2.310
78,348
+0.14(+6.45%)
Aug 15, 2018
2.210
2.260
2.065
2.170
184,093
-0.06(-2.69%)
Aug 14, 2018
2.250
2.300
2.230
2.230
71,324
-0.03(-1.33%)
Aug 13, 2018
2.260
2.300
2.250
2.260
26,085
-0.02(-0.88%)
Aug 10, 2018
2.260
2.370
2.260
2.280
31,000
-0.01(-0.44%)
Aug 09, 2018
2.320
2.388
2.260
2.290
48,628
-0.03(-1.29%)
Aug 08, 2018
2.380
2.479
2.300
2.320
53,294
-0.06(-2.52%)
Aug 07, 2018
2.430
2.500
2.380
2.380
84,950
-0.07(-2.86%)
Aug 06, 2018
2.500
2.500
2.380
2.450
90,401
-0.03(-1.21%)
Aug 03, 2018
2.310
2.570
2.270
2.480
259,200
+0.16(+6.90%)
Aug 02, 2018
2.390
2.390
2.260
2.320
90,021
-0.05(-2.11%)
Aug 01, 2018
2.290
2.450
2.250
2.370
255,797
+0.11(+4.87%)
Jul 31, 2018
2.150
2.300
2.150
2.260
117,800
+0.10(+4.63%)
Jul 30, 2018
2.200
2.200
2.140
2.160
64,012
-0.04(-1.82%)
Jul 27, 2018
2.390
2.390
2.120
2.200
245,200
-0.17(-6.98%)
Jul 26, 2018
2.400
2.400
2.311
2.365
48,250
-0.04(-1.87%)
Jul 25, 2018
2.390
2.440
2.290
2.410
73,831
+0.01(+0.42%)
Jul 24, 2018
2.460
2.460
2.330
2.400
77,562
-0.10(-4.00%)
Jul 23, 2018
2.510
2.520
2.400
2.500
73,542
+0.01(+0.40%)
Jul 20, 2018
2.490
2.550
2.450
2.490
59,399
+0.00(+0.00%)
Jul 19, 2018
2.460
2.510
2.420
2.490
46,530
+0.02(+0.81%)
Jul 18, 2018
2.590
2.640
2.470
2.470
180,842
-0.01(-0.40%)
Jul 17, 2018
2.570
2.650
2.450
2.480
122,056
-0.09(-3.50%)
Jul 16, 2018
2.530
2.600
2.500
2.570
98,218
+0.07(+2.80%)
Jul 13, 2018
2.650
2.730
2.500
2.500
192,647
-0.08(-3.10%)
Jul 12, 2018
2.720
2.730
2.580
2.580
190,545
-0.09(-3.37%)
Jul 11, 2018
2.550
2.740
2.510
2.670
232,988
+0.11(+4.30%)
Jul 10, 2018
2.690
2.690
2.500
2.560
175,310
-0.11(-4.12%)
Jul 09, 2018
2.770
2.789
2.570
2.670
286,401
-0.11(-3.95%)
Jul 06, 2018
2.320
2.830
2.320
2.780
812,100
+0.48(+20.87%)
Jul 05, 2018
2.230
2.340
2.205
2.300
100,988
+0.07(+3.36%)
Jul 03, 2018
2.225
2.225
2.225
0
+0.02(+0.69%)
Jul 02, 2018
2.250
2.256
2.145
2.210
41,618
+0.01(+0.45%)
Jun 29, 2018
2.240
2.280
2.010
2.200
184,022
-0.08(-3.51%)
Jun 28, 2018
2.360
2.420
2.256
2.280
91,182
-0.10(-4.20%)
Jun 27, 2018
2.430
2.520
2.320
2.380
108,495
-0.03(-1.24%)
Jun 26, 2018
2.400
2.470
2.310
2.410
98,451
+0.07(+2.99%)
Jun 25, 2018
2.450
2.493
2.300
2.340
132,743
-0.09(-3.70%)
Jun 22, 2018
2.500
2.550
2.400
2.430
240,679
-0.08(-3.19%)
Jun 21, 2018
2.600
2.600
2.400
2.510
263,086
-0.12(-4.56%)
Jun 20, 2018
3.000
3.000
2.480
2.630
2,642,183
+0.13(+5.20%)
Jun 19, 2018
2.350
2.590
2.300
2.500
205,688
+0.15(+6.38%)
Jun 18, 2018
2.470
2.470
2.350
2.350
164,626
-0.13(-5.24%)
Jun 15, 2018
2.510
2.401
2.480
186,014
-0.03(-1.20%)
Jun 14, 2018
2.600
2.600
2.510
2.510
161,148
-0.09(-3.46%)
Jun 13, 2018
2.650
2.690
2.570
2.600
188,581
-0.03(-1.14%)
Jun 12, 2018
2.620
2.700
2.600
2.630
114,958
-0.01(-0.38%)
Jun 11, 2018
2.700
2.721
2.610
2.640
166,997
-0.06(-2.22%)
Jun 08, 2018
2.770
2.800
2.700
2.700
94,219
-0.05(-1.82%)
Jun 07, 2018
2.880
2.899
2.750
2.750
201,781
-0.10(-3.51%)
Jun 06, 2018
2.860
2.949
2.820
2.850
61,404
-0.01(-0.35%)
Jun 05, 2018
3.000
3.000
2.820
2.860
165,989
-0.08(-2.72%)
Jun 04, 2018
3.040
3.095
2.779
2.940
194,345
-0.11(-3.61%)
Jun 01, 2018
3.220
3.260
2.990
3.050
196,769
-0.16(-4.98%)
May 31, 2018
3.230
3.290
3.110
3.210
100,692
-0.01(-0.31%)
May 30, 2018
3.300
3.300
3.210
3.220
29,272
-0.05(-1.53%)
May 29, 2018
3.260
3.397
3.180
3.270
76,947
-0.00(-0.04%)
May 25, 2018
3.271
3.271
3.271
0
+0.07(+2.22%)
May 24, 2018
3.350
3.367
3.160
3.200
71,247
-0.15(-4.48%)
May 23, 2018
3.490
3.519
3.350
3.350
109,545
-0.16(-4.56%)
May 22, 2018
3.560
3.708
3.380
3.510
264,109
-0.08(-2.23%)
May 21, 2018
3.640
3.640
3.510
3.590
42,246
+0.01(+0.28%)
May 18, 2018
3.710
3.720
3.580
3.580
76,858
-0.15(-4.02%)
May 17, 2018
3.690
3.857
3.670
3.730
63,970
+0.09(+2.47%)
May 16, 2018
3.990
4.031
3.640
3.640
87,301
-0.25(-6.43%)
May 15, 2018
3.900
4.000
3.841
3.890
104,963
+0.05(+1.30%)
May 14, 2018
4.100
4.150
3.790
3.840
79,818
-0.27(-6.57%)
May 11, 2018
4.300
4.300
3.980
4.110
140,940
-0.01(-0.24%)
May 10, 2018
4.310
4.310
3.980
4.120
98,498
+0.11(+2.74%)
May 09, 2018
3.960
4.129
3.919
4.010
68,669
+0.09(+2.30%)
May 08, 2018
4.290
4.290
3.870
3.920
145,038
-0.46(-10.50%)
May 07, 2018
4.020
4.480
3.950
4.380
420,243
+0.44(+11.17%)
May 04, 2018
3.780
4.080
3.570
3.940
278,570
+0.15(+3.96%)
May 03, 2018
3.880
3.950
3.660
3.790
239,196
-0.04(-1.04%)
May 02, 2018
3.890
4.050
3.740
3.830
227,868
-0.08(-2.05%)
May 01, 2018
4.340
4.490
3.731
3.910
580,081
-0.47(-10.73%)
Apr 30, 2018
3.950
4.590
3.850
4.380
4,156,344
+1.01(+29.97%)
Apr 27, 2018
3.390
3.690
3.280
3.370
134,169
-0.04(-1.17%)
Apr 26, 2018
3.800
3.809
3.230
3.410
189,936
-0.31(-8.33%)
Apr 25, 2018
3.780
4.200
3.350
3.720
436,679
-0.08(-2.11%)
Apr 24, 2018
3.820
4.820
3.240
3.800
3,408,906
+0.81(+27.09%)
Apr 23, 2018
3.570
3.660
2.850
2.990
480,356
-0.53(-15.06%)
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.