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
Elevation Oncology Inc
(NQ:
ELEV
)
3.085
-0.145 (-4.49%)
Streaming Delayed Price
Updated: 12:29 PM EDT, Jun 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 (%)
Mar 28, 2024
5.040
5.260
4.922
5.130
438,351
+0.12(+2.40%)
Mar 27, 2024
5.140
5.389
4.900
5.010
1,287,334
+0.01(+0.20%)
Mar 26, 2024
4.590
5.028
4.560
5.000
1,029,957
+0.42(+9.17%)
Mar 25, 2024
4.500
4.830
4.415
4.580
693,660
+0.08(+1.78%)
Mar 22, 2024
4.610
4.830
4.400
4.500
468,767
-0.01(-0.22%)
Mar 21, 2024
4.410
4.770
4.380
4.510
453,660
+0.17(+3.92%)
Mar 20, 2024
4.340
4.430
4.200
4.340
454,451
-0.06(-1.36%)
Mar 19, 2024
4.370
4.593
4.280
4.400
476,249
+0.04(+0.92%)
Mar 18, 2024
4.410
4.450
4.153
4.360
1,010,038
-0.03(-0.68%)
Mar 15, 2024
3.970
4.510
3.970
4.390
731,109
+0.43(+10.86%)
Mar 14, 2024
4.210
4.399
3.920
3.960
432,823
-0.21(-5.04%)
Mar 13, 2024
4.080
4.260
4.000
4.170
329,128
+0.09(+2.21%)
Mar 12, 2024
4.340
4.410
3.970
4.080
1,209,259
-0.31(-7.06%)
Mar 11, 2024
4.700
4.700
4.345
4.390
591,639
-0.18(-3.94%)
Mar 08, 2024
4.520
4.800
4.390
4.570
1,002,925
+0.07(+1.56%)
Mar 07, 2024
4.990
5.350
4.460
4.500
4,308,209
-0.17(-3.64%)
Mar 06, 2024
4.750
4.890
4.200
4.670
1,814,497
+0.00(+0.00%)
Mar 05, 2024
4.810
5.500
4.510
4.670
1,202,708
-0.14(-2.91%)
Mar 04, 2024
5.030
5.100
4.340
4.810
1,444,190
-0.20(-3.99%)
Mar 01, 2024
4.490
5.240
4.320
5.010
2,805,936
+0.60(+13.61%)
Feb 29, 2024
3.830
4.420
3.660
4.410
2,547,449
+0.56(+14.55%)
Feb 28, 2024
3.700
3.950
3.410
3.850
1,760,818
+0.14(+3.77%)
Feb 27, 2024
2.950
3.760
2.930
3.710
2,194,011
+0.81(+27.93%)
Feb 26, 2024
2.600
2.990
2.530
2.900
655,560
+0.34(+13.28%)
Feb 23, 2024
2.740
2.779
2.540
2.560
460,318
-0.14(-5.19%)
Feb 22, 2024
2.730
2.880
2.610
2.700
513,919
-0.07(-2.53%)
Feb 21, 2024
2.820
2.830
2.650
2.770
514,023
-0.03(-1.07%)
Feb 20, 2024
3.050
3.050
2.765
2.800
405,635
-0.15(-5.08%)
Feb 16, 2024
2.800
3.020
2.671
2.950
621,727
+0.18(+6.50%)
Feb 15, 2024
2.730
2.840
2.500
2.770
933,494
-0.02(-0.72%)
Feb 14, 2024
2.890
2.910
2.650
2.790
381,263
-0.02(-0.71%)
Feb 13, 2024
2.850
2.900
2.710
2.810
526,727
-0.10(-3.44%)
Feb 12, 2024
3.060
3.090
2.830
2.910
1,118,863
-0.09(-3.00%)
Feb 09, 2024
2.890
3.080
2.801
3.000
857,834
+0.10(+3.45%)
Feb 08, 2024
3.170
3.170
2.860
2.900
1,447,103
-0.19(-6.15%)
Feb 07, 2024
3.120
3.180
2.860
3.090
721,578
-0.03(-0.96%)
Feb 06, 2024
2.990
3.210
2.990
3.120
1,042,353
+0.15(+5.05%)
Feb 05, 2024
2.940
3.030
2.772
2.970
680,221
+0.02(+0.68%)
Feb 02, 2024
2.710
2.990
2.700
2.950
1,164,504
+0.25(+9.26%)
Feb 01, 2024
2.900
3.030
2.620
2.700
1,235,500
-0.08(-2.88%)
Jan 31, 2024
3.100
3.440
2.780
2.780
9,288,558
-0.24(-7.95%)
Jan 30, 2024
2.970
3.330
2.930
3.020
3,156,786
+0.06(+2.03%)
Jan 29, 2024
2.780
3.030
2.650
2.960
2,157,054
+0.20(+7.25%)
Jan 26, 2024
2.470
2.810
2.420
2.760
1,813,851
+0.31(+12.65%)
Jan 25, 2024
2.440
2.660
2.400
2.450
624,570
-0.02(-1.01%)
Jan 24, 2024
2.580
2.640
2.330
2.475
965,132
-0.10(-4.07%)
Jan 23, 2024
2.860
2.860
2.550
2.580
1,196,663
-0.24(-8.51%)
Jan 22, 2024
2.450
2.970
2.250
2.820
3,446,265
+0.29(+11.46%)
Jan 19, 2024
2.670
2.990
2.500
2.530
2,996,091
-0.21(-7.66%)
Jan 18, 2024
2.650
2.760
2.380
2.740
1,757,793
+0.09(+3.40%)
Jan 17, 2024
2.610
2.800
2.350
2.650
1,698,999
+0.09(+3.52%)
Jan 16, 2024
2.690
3.200
2.460
2.560
7,054,216
-0.18(-6.57%)
Jan 12, 2024
2.080
2.870
2.080
2.740
15,528,927
+0.62(+29.25%)
Jan 11, 2024
2.190
2.230
2.030
2.120
2,856,394
-0.13(-5.78%)
Jan 10, 2024
1.950
2.580
1.890
2.250
13,087,658
+0.28(+14.21%)
Jan 09, 2024
1.680
2.160
1.595
1.970
18,591,736
+0.16(+8.84%)
Jan 08, 2024
0.8700
2.000
0.8020
1.810
47,356,136
+0.94(+106.95%)
Jan 05, 2024
0.6600
0.9500
0.5100
0.8746
13,744,790
+0.28(+47.81%)
Jan 04, 2024
0.5782
0.6135
0.5611
0.5917
238,337
-0.00(-0.40%)
Jan 03, 2024
0.6201
0.6400
0.5520
0.5941
325,995
-0.03(-5.55%)
Jan 02, 2024
0.5400
0.6303
0.5400
0.6290
576,959
+0.09(+17.13%)
Dec 29, 2023
0.5302
0.5579
0.5110
0.5370
212,490
-0.01(-1.63%)
Dec 28, 2023
0.5325
0.5700
0.5311
0.5459
411,162
-0.00(-0.56%)
Dec 27, 2023
0.4600
0.5490
0.4560
0.5490
621,203
+0.10(+21.92%)
Dec 26, 2023
0.4698
0.4889
0.4401
0.4503
522,827
-0.02(-4.19%)
Dec 22, 2023
0.4700
0.4709
0.4425
0.4700
144,821
+0.02(+5.38%)
Dec 21, 2023
0.4611
0.4698
0.4410
0.4460
244,582
-0.01(-3.09%)
Dec 20, 2023
0.5100
0.5100
0.4500
0.4602
192,148
-0.02(-4.40%)
Dec 19, 2023
0.4779
0.5099
0.4700
0.4814
213,346
-0.00(-0.54%)
Dec 18, 2023
0.5192
0.5192
0.4700
0.4840
224,354
-0.03(-5.12%)
Dec 15, 2023
0.5189
0.5189
0.4860
0.5101
202,318
+0.02(+3.89%)
Dec 14, 2023
0.4999
0.5187
0.4705
0.4910
328,228
+0.01(+2.29%)
Dec 13, 2023
0.4804
0.4925
0.4550
0.4800
166,696
-0.00(-0.08%)
Dec 12, 2023
0.5100
0.5100
0.4546
0.4804
230,460
-0.03(-5.25%)
Dec 11, 2023
0.5428
0.5434
0.5000
0.5070
131,953
-0.05(-9.03%)
Dec 08, 2023
0.5681
0.5951
0.5350
0.5573
96,168
-0.02(-2.91%)
Dec 07, 2023
0.5900
0.5998
0.5500
0.5740
259,082
-0.03(-4.33%)
Dec 06, 2023
0.5800
0.6500
0.5346
0.6000
549,192
+0.05(+9.09%)
Dec 05, 2023
0.5000
0.5500
0.4910
0.5500
541,214
+0.07(+14.11%)
Dec 04, 2023
0.5000
0.5000
0.4800
0.4820
101,357
-0.03(-5.49%)
Dec 01, 2023
0.5400
0.5400
0.5025
0.5100
53,470
-0.02(-4.14%)
Nov 30, 2023
0.5114
0.5526
0.4902
0.5320
293,817
+0.04(+9.17%)
Nov 29, 2023
0.5090
0.5300
0.4800
0.4873
86,626
+0.00(+0.00%)
Nov 28, 2023
0.4889
0.5099
0.4800
0.4873
18,719
+0.01(+2.16%)
Nov 27, 2023
0.5066
0.5245
0.4760
0.4770
130,027
-0.03(-5.77%)
Nov 24, 2023
0.4613
0.5130
0.4601
0.5062
34,962
+0.04(+9.64%)
Nov 22, 2023
0.4785
0.5000
0.4600
0.4617
37,955
-0.01(-1.93%)
Nov 21, 2023
0.4934
0.4934
0.4439
0.4708
101,951
+0.00(+0.49%)
Nov 20, 2023
0.5165
0.5165
0.4665
0.4685
97,159
-0.03(-6.30%)
Nov 17, 2023
0.4800
0.5225
0.4511
0.5000
315,647
+0.02(+4.98%)
Nov 16, 2023
0.4500
0.4850
0.4220
0.4763
221,255
+0.01(+3.10%)
Nov 15, 2023
0.3899
0.4850
0.3890
0.4620
428,605
+0.08(+20.31%)
Nov 14, 2023
0.3800
0.4050
0.3700
0.3840
373,943
+0.00(+0.37%)
Nov 13, 2023
0.3980
0.4100
0.3630
0.3826
647,356
+0.00(+0.68%)
Nov 10, 2023
0.4317
0.4490
0.3686
0.3800
588,168
-0.04(-9.95%)
Nov 09, 2023
0.4950
0.5014
0.4100
0.4220
547,706
-0.07(-14.75%)
Nov 08, 2023
0.5100
0.5410
0.4800
0.4950
180,997
-0.02(-2.96%)
Nov 07, 2023
0.4960
0.5442
0.4900
0.5101
709,366
+0.01(+2.84%)
Nov 06, 2023
0.4500
0.5377
0.4400
0.4960
1,716,935
+0.05(+11.44%)
Nov 03, 2023
0.4400
0.4800
0.4285
0.4451
540,044
+0.01(+1.16%)
Nov 02, 2023
0.4846
0.5040
0.4348
0.4400
476,888
+0.00(+0.00%)
Nov 01, 2023
0.4800
0.4800
0.4200
0.4400
544,578
-0.04(-8.33%)
Oct 31, 2023
0.5019
0.5120
0.4750
0.4800
172,854
-0.01(-2.14%)
Oct 30, 2023
0.5450
0.5450
0.4748
0.4905
502,454
-0.05(-9.00%)
Oct 27, 2023
0.5400
0.5485
0.5013
0.5390
103,539
-0.00(-0.19%)
Oct 26, 2023
0.6112
0.6299
0.5260
0.5400
230,366
-0.05(-8.35%)
Oct 25, 2023
0.6236
0.6236
0.5737
0.5892
72,061
-0.01(-1.78%)
Oct 24, 2023
0.6200
0.6200
0.5965
0.5999
47,370
-0.01(-2.03%)
Oct 23, 2023
0.6600
0.6600
0.6000
0.6123
48,725
-0.02(-3.71%)
Oct 20, 2023
0.6521
0.6545
0.6114
0.6359
17,564
+0.02(+2.73%)
Oct 19, 2023
0.6440
0.6690
0.6108
0.6190
81,361
-0.03(-4.03%)
Oct 18, 2023
0.6500
0.6826
0.6238
0.6450
41,960
-0.00(-0.62%)
Oct 17, 2023
0.6890
0.6900
0.6490
0.6490
106,105
-0.02(-3.58%)
Oct 16, 2023
0.6600
0.6973
0.6651
0.6731
38,572
+0.01(+1.83%)
Oct 13, 2023
0.7000
0.7020
0.6506
0.6610
47,357
-0.03(-4.06%)
Oct 12, 2023
0.6899
0.7010
0.6601
0.6890
67,917
+0.02(+2.84%)
Oct 11, 2023
0.6642
0.6800
0.6276
0.6700
25,619
+0.03(+4.69%)
Oct 10, 2023
0.6360
0.7120
0.5952
0.6400
96,509
+0.02(+2.89%)
Oct 09, 2023
0.5900
0.6298
0.5801
0.6220
35,654
+0.01(+1.47%)
Oct 06, 2023
0.5729
0.6130
0.5729
0.6130
24,944
+0.04(+6.29%)
Oct 05, 2023
0.6111
0.6360
0.5100
0.5767
204,071
-0.04(-6.53%)
Oct 04, 2023
0.6300
0.6459
0.6139
0.6170
40,734
-0.01(-1.44%)
Oct 03, 2023
0.6530
0.6780
0.5880
0.6260
90,129
-0.05(-7.26%)
Oct 02, 2023
0.6700
0.6900
0.6511
0.6750
94,944
+0.01(+1.87%)
Sep 29, 2023
0.7200
0.7200
0.6613
0.6626
46,108
-0.01(-1.98%)
Sep 28, 2023
0.6600
0.7139
0.6400
0.6760
82,703
+0.00(+0.45%)
Sep 27, 2023
0.7000
0.7149
0.6622
0.6730
31,516
-0.02(-2.45%)
Sep 26, 2023
0.6777
0.7300
0.6500
0.6899
92,779
+0.04(+6.14%)
Sep 25, 2023
0.6800
0.6800
0.6400
0.6500
88,286
-0.05(-7.14%)
Sep 22, 2023
0.6822
0.7200
0.6822
0.7000
32,471
-0.02(-2.29%)
Sep 21, 2023
0.7003
0.7296
0.6798
0.7164
56,931
-0.00(-0.50%)
Sep 20, 2023
0.7114
0.7297
0.6822
0.7200
73,315
+0.02(+2.86%)
Sep 19, 2023
0.7200
0.7353
0.6700
0.7000
125,808
-0.02(-3.37%)
Sep 18, 2023
0.7171
0.7279
0.7000
0.7244
15,611
-0.00(-0.49%)
Sep 15, 2023
0.7373
0.7434
0.6450
0.7280
680,707
+0.03(+4.00%)
Sep 14, 2023
0.7294
0.7300
0.6950
0.7000
156,353
-0.03(-4.03%)
Sep 13, 2023
0.7100
0.7621
0.6991
0.7294
127,972
+0.03(+3.71%)
Sep 12, 2023
0.7398
0.7496
0.6950
0.7033
82,978
+0.02(+2.67%)
Sep 11, 2023
0.7100
0.7880
0.6800
0.6850
476,285
-0.01(-2.13%)
Sep 08, 2023
0.7100
0.7101
0.6549
0.6999
225,406
-0.01(-1.93%)
Sep 07, 2023
0.7600
0.7817
0.6909
0.7137
213,967
-0.06(-7.67%)
Sep 06, 2023
0.7786
0.8060
0.7501
0.7730
568,327
+0.01(+1.58%)
Sep 05, 2023
0.7699
0.7894
0.7366
0.7610
332,664
+0.01(+0.66%)
Sep 01, 2023
0.7670
0.7800
0.7400
0.7560
828,101
-0.01(-1.05%)
Aug 31, 2023
0.7800
0.7869
0.7600
0.7640
152,447
-0.01(-1.41%)
Aug 30, 2023
0.7600
0.7799
0.7590
0.7749
54,807
+0.00(+0.62%)
Aug 29, 2023
0.7595
0.7788
0.7507
0.7701
55,775
+0.01(+1.40%)
Aug 28, 2023
0.7800
0.7990
0.7507
0.7595
120,930
-0.02(-2.63%)
Aug 25, 2023
0.7801
0.7963
0.7600
0.7800
90,889
+0.00(+0.00%)
Aug 24, 2023
0.8000
0.8352
0.7631
0.7800
115,118
-0.02(-2.50%)
Aug 23, 2023
0.8000
0.8000
0.7850
0.8000
110,680
+0.00(+0.00%)
Aug 22, 2023
0.8000
0.8070
0.7834
0.8000
71,147
+0.02(+2.12%)
Aug 21, 2023
0.7910
0.8375
0.7630
0.7834
113,041
-0.03(-3.19%)
Aug 18, 2023
0.8168
0.8495
0.8000
0.8092
162,933
-0.02(-2.51%)
Aug 17, 2023
0.8300
0.8800
0.8100
0.8300
144,416
-0.03(-3.99%)
Aug 16, 2023
0.9100
0.9200
0.8620
0.8645
129,679
-0.05(-5.10%)
Aug 15, 2023
0.9110
0.9401
0.9010
0.9110
271,744
-0.01(-0.98%)
Aug 14, 2023
0.9400
0.9446
0.9051
0.9200
455,741
-0.00(-0.04%)
Aug 11, 2023
0.9172
0.9420
0.9101
0.9204
109,317
+0.00(+0.04%)
Aug 10, 2023
0.9200
0.9417
0.9100
0.9200
178,839
-0.01(-1.57%)
Aug 09, 2023
0.9200
0.9500
0.9170
0.9347
144,349
+0.01(+1.05%)
Aug 08, 2023
0.9205
0.9500
0.8951
0.9250
367,473
-0.01(-0.54%)
Aug 07, 2023
0.9993
1.000
0.9200
0.9300
359,881
-0.05(-5.10%)
Aug 04, 2023
1.030
1.069
0.9800
0.9800
329,161
-0.06(-5.77%)
Aug 03, 2023
1.080
1.110
1.040
1.040
164,840
-0.05(-4.59%)
Aug 02, 2023
1.160
1.170
1.060
1.090
342,329
-0.09(-7.63%)
Aug 01, 2023
1.200
1.230
1.140
1.180
205,278
-0.02(-1.67%)
Jul 31, 2023
1.270
1.290
1.170
1.200
430,309
-0.07(-5.51%)
Jul 28, 2023
1.270
1.320
1.242
1.270
135,635
+0.02(+1.60%)
Jul 27, 2023
1.400
1.400
1.220
1.250
270,316
-0.15(-10.71%)
Jul 26, 2023
1.350
1.410
1.340
1.400
130,032
+0.05(+3.70%)
Jul 25, 2023
1.400
1.450
1.320
1.350
196,407
-0.08(-5.59%)
Jul 24, 2023
1.540
1.548
1.400
1.430
131,181
-0.13(-8.33%)
Jul 21, 2023
1.530
1.600
1.530
1.560
133,062
+0.00(+0.00%)
Jul 20, 2023
1.510
1.560
1.500
1.560
98,678
+0.03(+1.96%)
Jul 19, 2023
1.510
1.540
1.500
1.530
98,217
+0.00(+0.00%)
Jul 18, 2023
1.520
1.550
1.500
1.530
243,540
-0.02(-1.29%)
Jul 17, 2023
1.480
1.605
1.410
1.550
355,481
+0.06(+4.03%)
Jul 14, 2023
1.490
1.540
1.480
1.490
171,075
-0.01(-0.67%)
Jul 13, 2023
1.530
1.550
1.460
1.500
359,835
-0.01(-0.66%)
Jul 12, 2023
1.490
1.530
1.490
1.510
162,804
+0.01(+0.67%)
Jul 11, 2023
1.510
1.510
1.480
1.500
116,612
-0.02(-1.32%)
Jul 10, 2023
1.520
1.570
1.480
1.520
232,483
-0.02(-1.30%)
Jul 07, 2023
1.480
1.560
1.460
1.540
144,765
+0.01(+0.65%)
Jul 06, 2023
1.500
1.550
1.460
1.530
272,943
+0.02(+1.32%)
Jul 05, 2023
1.550
1.640
1.490
1.510
378,341
-0.03(-1.95%)
Jul 03, 2023
1.530
1.570
1.500
1.540
212,052
+0.02(+1.32%)
Jun 30, 2023
1.450
1.550
1.450
1.520
310,660
+0.05(+3.40%)
Jun 29, 2023
1.400
1.508
1.400
1.470
352,799
+0.05(+3.52%)
Jun 28, 2023
1.370
1.450
1.340
1.420
246,226
+0.02(+1.43%)
Jun 27, 2023
1.400
1.460
1.310
1.400
336,502
+0.00(+0.00%)
Jun 26, 2023
1.440
1.480
1.360
1.400
466,145
-0.12(-7.89%)
Jun 23, 2023
1.440
1.520
1.350
1.520
981,229
+0.08(+5.56%)
Jun 22, 2023
1.540
1.550
1.430
1.440
461,023
-0.08(-5.26%)
Jun 21, 2023
1.550
1.590
1.490
1.520
334,267
-0.06(-3.80%)
Jun 20, 2023
1.450
1.635
1.430
1.580
692,701
+0.11(+7.48%)
Jun 16, 2023
1.480
1.620
1.460
1.470
940,324
-0.01(-0.68%)
Jun 15, 2023
1.530
1.530
1.430
1.480
1,100,952
-0.05(-3.27%)
Jun 14, 2023
1.610
1.630
1.510
1.530
975,315
-0.12(-7.27%)
Jun 13, 2023
1.710
1.750
1.600
1.650
2,027,451
-0.07(-4.07%)
Jun 12, 2023
1.900
1.910
1.710
1.720
1,500,099
-0.19(-9.95%)
Jun 09, 2023
2.060
2.070
1.500
1.910
7,926,428
-0.91(-32.27%)
Jun 08, 2023
2.810
2.900
2.740
2.820
973,075
-0.06(-2.08%)
Jun 07, 2023
2.810
3.050
2.690
2.880
525,979
-0.02(-0.69%)
Jun 06, 2023
2.720
3.000
2.550
2.900
1,298,786
+0.25(+9.43%)
Jun 05, 2023
3.440
3.520
2.550
2.650
3,734,198
-0.89(-25.14%)
Jun 02, 2023
3.900
4.120
3.510
3.540
535,054
-0.38(-9.69%)
Jun 01, 2023
4.260
4.325
3.550
3.920
1,250,436
-0.30(-7.11%)
May 31, 2023
4.450
4.741
4.220
4.220
823,494
-0.13(-2.99%)
May 30, 2023
5.090
5.350
4.350
4.350
3,055,591
-0.67(-13.35%)
May 26, 2023
5.700
5.890
4.370
5.020
66,827,940
+2.01(+66.78%)
May 25, 2023
2.700
3.170
2.400
3.010
2,111,276
+0.41(+15.77%)
May 24, 2023
3.060
3.110
2.460
2.600
539,551
-0.50(-16.13%)
May 23, 2023
3.110
3.410
3.070
3.100
300,250
-0.09(-2.82%)
May 22, 2023
3.640
3.720
3.005
3.190
615,231
-0.62(-16.27%)
May 19, 2023
4.850
4.890
3.450
3.810
2,106,659
-1.25(-24.70%)
May 18, 2023
3.750
5.100
3.750
5.060
422,286
+1.07(+26.82%)
May 17, 2023
3.890
4.000
3.570
3.990
320,621
+0.19(+5.00%)
May 16, 2023
3.720
3.821
3.567
3.800
102,069
+0.13(+3.54%)
May 15, 2023
3.500
3.920
3.490
3.670
69,012
-0.11(-2.91%)
May 12, 2023
3.980
3.980
3.573
3.780
67,458
-0.08(-2.07%)
May 11, 2023
3.830
3.950
3.767
3.860
23,369
+0.06(+1.58%)
May 10, 2023
3.930
3.930
3.540
3.800
96,537
-0.17(-4.28%)
May 09, 2023
4.130
4.130
3.730
3.970
186,979
-0.10(-2.46%)
May 08, 2023
4.070
4.150
3.910
4.070
153,763
+0.12(+3.04%)
May 05, 2023
3.610
4.000
3.500
3.950
131,933
+0.45(+12.86%)
May 04, 2023
3.570
3.570
3.300
3.500
65,401
+0.01(+0.29%)
May 03, 2023
3.380
3.650
3.140
3.490
335,808
+0.22(+6.73%)
May 02, 2023
3.060
3.390
2.950
3.270
164,897
+0.21(+6.86%)
May 01, 2023
2.630
3.095
2.610
3.060
459,370
+0.43(+16.35%)
Apr 28, 2023
2.890
3.050
2.560
2.630
771,022
-0.34(-11.45%)
Apr 27, 2023
2.990
3.020
2.520
2.970
2,678,879
-0.06(-1.98%)
Apr 26, 2023
1.680
3.390
1.680
3.030
13,413,079
+1.32(+77.19%)
Apr 25, 2023
1.850
1.940
1.710
1.710
44,686
-0.13(-7.07%)
Apr 24, 2023
1.830
1.980
1.830
1.840
6,578
+0.01(+0.55%)
Apr 21, 2023
1.850
1.880
1.800
1.830
29,438
-0.05(-2.66%)
Apr 20, 2023
1.960
2.030
1.820
1.880
84,869
-0.08(-4.08%)
Apr 19, 2023
1.940
2.000
1.910
1.960
22,305
+0.05(+2.62%)
Apr 18, 2023
1.960
2.100
1.900
1.910
133,924
-0.03(-1.55%)
Apr 17, 2023
1.910
2.000
1.790
1.940
230,111
-0.01(-0.51%)
Apr 14, 2023
1.900
1.990
1.690
1.950
158,382
+0.02(+1.04%)
Apr 13, 2023
1.900
2.000
1.810
1.930
117,436
+0.03(+1.58%)
Apr 12, 2023
2.040
2.070
1.881
1.900
161,802
-0.15(-7.32%)
Apr 11, 2023
2.000
2.080
2.000
2.050
112,035
+0.05(+2.50%)
Apr 10, 2023
2.010
2.450
1.830
2.000
635,138
+0.00(+0.00%)
Apr 06, 2023
1.870
2.000
1.870
2.000
61,628
+0.12(+6.38%)
Apr 05, 2023
1.840
1.910
1.840
1.880
65,274
-0.02(-1.05%)
Apr 04, 2023
1.860
1.980
1.770
1.900
122,441
+0.01(+0.53%)
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.