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
Orasure Tech Inc
(NQ:
OSUR
)
4.785
+0.055 (+1.16%)
Streaming Delayed Price
Updated: 9:46 AM EDT, Jun 3, 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 (%)
Apr 29, 2022
6.070
6.240
5.980
6.140
672,160
+0.11(+1.82%)
Apr 28, 2022
6.150
6.170
5.850
6.030
374,579
-0.08(-1.31%)
Apr 27, 2022
6.260
6.340
6.070
6.110
436,176
-0.24(-3.78%)
Apr 26, 2022
6.460
6.460
6.170
6.350
459,183
-0.15(-2.31%)
Apr 25, 2022
6.440
6.550
6.300
6.500
473,957
+0.01(+0.15%)
Apr 22, 2022
6.520
6.630
6.450
6.490
489,476
-0.07(-1.07%)
Apr 21, 2022
6.860
6.900
6.510
6.560
385,336
-0.24(-3.53%)
Apr 20, 2022
6.820
6.955
6.690
6.800
300,986
+0.01(+0.15%)
Apr 19, 2022
6.810
6.980
6.770
6.790
438,416
-0.06(-0.88%)
Apr 18, 2022
6.670
6.870
6.560
6.850
538,885
+0.11(+1.63%)
Apr 14, 2022
6.830
6.850
6.705
6.740
298,461
-0.05(-0.74%)
Apr 13, 2022
6.810
6.880
6.770
6.790
251,378
+0.00(+0.00%)
Apr 12, 2022
6.840
6.990
6.720
6.790
421,853
-0.04(-0.59%)
Apr 11, 2022
6.980
7.020
6.800
6.830
398,407
-0.22(-3.12%)
Apr 08, 2022
7.060
7.215
7.020
7.050
392,641
-0.05(-0.70%)
Apr 07, 2022
6.730
7.150
6.720
7.100
468,560
+0.33(+4.87%)
Apr 06, 2022
6.750
6.830
6.590
6.770
402,103
-0.02(-0.29%)
Apr 05, 2022
7.070
7.130
6.780
6.790
441,344
-0.33(-4.63%)
Apr 04, 2022
6.880
7.125
6.750
7.120
548,504
+0.29(+4.25%)
Apr 01, 2022
6.790
6.880
6.620
6.830
586,141
+0.05(+0.74%)
Mar 31, 2022
6.990
7.030
6.735
6.780
388,025
-0.24(-3.42%)
Mar 30, 2022
6.920
7.240
6.850
7.020
584,807
+0.05(+0.72%)
Mar 29, 2022
7.080
7.260
6.910
6.970
881,977
+0.02(+0.29%)
Mar 28, 2022
6.840
7.050
6.840
6.950
351,126
+0.11(+1.61%)
Mar 25, 2022
6.960
7.030
6.805
6.840
347,388
-0.11(-1.58%)
Mar 24, 2022
7.040
7.040
6.880
6.950
366,317
-0.06(-0.86%)
Mar 23, 2022
7.210
7.230
6.970
7.010
366,970
-0.28(-3.84%)
Mar 22, 2022
7.230
7.480
7.110
7.290
378,184
+0.11(+1.53%)
Mar 21, 2022
7.230
7.280
7.070
7.180
358,756
-0.10(-1.37%)
Mar 18, 2022
6.970
7.300
6.970
7.280
603,219
+0.22(+3.12%)
Mar 17, 2022
6.830
7.220
6.830
7.060
398,441
+0.18(+2.62%)
Mar 16, 2022
6.700
6.880
6.590
6.880
434,425
+0.22(+3.30%)
Mar 15, 2022
6.660
6.700
6.510
6.660
483,759
+0.04(+0.60%)
Mar 14, 2022
6.800
6.930
6.570
6.620
509,026
-0.19(-2.79%)
Mar 11, 2022
7.100
7.100
6.800
6.810
491,187
-0.23(-3.27%)
Mar 10, 2022
7.090
7.100
6.940
7.040
306,197
-0.18(-2.49%)
Mar 09, 2022
7.140
7.240
7.030
7.220
613,630
+0.20(+2.85%)
Mar 08, 2022
7.340
7.520
7.010
7.020
454,415
-0.38(-5.14%)
Mar 07, 2022
7.420
7.630
7.230
7.400
479,501
-0.10(-1.33%)
Mar 04, 2022
7.510
7.660
7.410
7.500
370,306
-0.17(-2.22%)
Mar 03, 2022
7.720
7.720
7.450
7.670
480,035
-0.01(-0.13%)
Mar 02, 2022
7.650
7.780
7.560
7.680
416,029
-0.02(-0.26%)
Mar 01, 2022
7.810
8.102
7.650
7.700
467,202
-0.10(-1.28%)
Feb 28, 2022
8.000
8.220
7.730
7.800
596,447
-0.25(-3.11%)
Feb 25, 2022
7.800
8.050
7.600
8.050
564,954
+0.29(+3.74%)
Feb 24, 2022
7.000
7.790
7.000
7.760
1,495,833
+0.25(+3.33%)
Feb 23, 2022
7.910
7.980
7.500
7.510
406,354
-0.35(-4.45%)
Feb 22, 2022
7.860
7.980
7.780
7.860
648,632
-0.11(-1.38%)
Feb 18, 2022
7.970
0
-0.31(-3.74%)
Feb 17, 2022
8.480
8.560
8.240
8.280
481,477
-0.29(-3.38%)
Feb 16, 2022
8.790
8.790
8.530
8.570
359,293
-0.24(-2.72%)
Feb 15, 2022
8.700
8.910
8.700
8.810
653,538
+0.14(+1.61%)
Feb 14, 2022
8.910
8.950
8.630
8.670
493,117
-0.24(-2.69%)
Feb 11, 2022
9.000
9.172
8.855
8.910
484,475
-0.15(-1.66%)
Feb 10, 2022
9.260
9.360
9.020
9.060
430,312
-0.27(-2.89%)
Feb 09, 2022
9.280
9.420
9.220
9.330
465,671
+0.05(+0.54%)
Feb 08, 2022
9.250
9.330
9.160
9.280
289,839
+0.06(+0.65%)
Feb 07, 2022
9.090
9.310
9.085
9.220
323,880
+0.10(+1.10%)
Feb 04, 2022
8.950
9.190
8.890
9.120
409,850
+0.12(+1.33%)
Feb 03, 2022
9.120
9.000
538,556
-0.27(-2.91%)
Feb 02, 2022
9.050
9.300
8.900
9.270
542,538
+0.29(+3.23%)
Feb 01, 2022
8.840
9.000
8.720
8.980
514,579
+0.13(+1.47%)
Jan 31, 2022
8.730
8.850
608,215
+0.18(+2.08%)
Jan 28, 2022
8.250
8.670
8.160
8.670
482,553
+0.42(+5.09%)
Jan 27, 2022
8.420
8.650
8.240
8.250
597,386
-0.14(-1.67%)
Jan 26, 2022
8.500
8.910
8.320
8.390
926,816
-0.09(-1.06%)
Jan 25, 2022
8.710
8.820
8.320
8.480
519,161
-0.26(-2.97%)
Jan 24, 2022
8.680
8.765
8.250
8.740
1,108,821
-0.07(-0.79%)
Jan 21, 2022
8.540
8.950
8.500
8.810
1,497,729
+0.14(+1.61%)
Jan 20, 2022
8.330
8.820
8.138
8.670
1,773,379
+0.41(+4.96%)
Jan 19, 2022
8.230
8.410
8.070
8.260
669,142
-0.01(-0.12%)
Jan 18, 2022
8.390
8.560
8.250
8.270
978,306
-0.24(-2.82%)
Jan 14, 2022
8.510
0
+0.34(+4.16%)
Jan 13, 2022
8.320
8.400
8.090
8.170
894,917
-0.18(-2.16%)
Jan 12, 2022
8.600
8.660
8.350
8.350
722,028
-0.27(-3.13%)
Jan 11, 2022
8.430
8.730
8.370
8.620
866,631
+0.08(+0.94%)
Jan 10, 2022
7.940
8.570
7.690
8.540
1,594,779
+0.60(+7.56%)
Jan 07, 2022
7.890
7.970
7.560
7.940
1,449,054
+0.09(+1.15%)
Jan 06, 2022
7.990
8.070
7.775
7.850
922,774
-0.15(-1.88%)
Jan 05, 2022
8.200
8.430
7.990
8.000
1,803,562
-0.20(-2.44%)
Jan 04, 2022
8.600
8.700
8.090
8.200
895,358
-0.43(-4.98%)
Jan 03, 2022
8.680
8.890
8.445
8.629
684,825
-0.06(-0.70%)
Dec 31, 2021
8.850
8.960
8.670
8.690
489,131
-0.13(-1.47%)
Dec 30, 2021
8.800
9.040
8.780
8.820
512,131
+0.02(+0.23%)
Dec 29, 2021
8.870
9.030
8.740
8.800
475,835
-0.07(-0.79%)
Dec 28, 2021
9.050
9.190
8.860
8.870
392,533
-0.33(-3.59%)
Dec 27, 2021
9.290
9.330
9.070
9.200
458,279
-0.05(-0.54%)
Dec 23, 2021
9.200
9.410
9.090
9.250
633,074
-0.26(-2.73%)
Dec 22, 2021
9.510
9.629
9.300
9.510
515,452
+0.05(+0.53%)
Dec 21, 2021
9.660
9.770
9.240
9.460
870,080
-0.12(-1.25%)
Dec 20, 2021
9.440
9.740
9.400
9.580
1,060,289
+0.12(+1.27%)
Dec 17, 2021
8.990
9.565
8.980
9.460
3,208,735
+0.45(+4.99%)
Dec 16, 2021
9.230
9.450
8.900
9.010
893,632
-0.18(-1.96%)
Dec 15, 2021
8.760
9.200
8.661
9.190
717,369
+0.40(+4.55%)
Dec 14, 2021
8.670
8.990
8.560
8.790
733,911
+0.05(+0.57%)
Dec 13, 2021
8.250
8.820
8.250
8.740
662,881
+0.44(+5.30%)
Dec 10, 2021
8.530
8.700
8.260
8.300
705,428
-0.23(-2.70%)
Dec 09, 2021
8.770
9.020
8.500
8.530
1,487,965
-0.47(-5.22%)
Dec 08, 2021
9.050
9.080
8.840
9.000
1,418,515
+0.03(+0.33%)
Dec 07, 2021
9.010
9.240
8.890
8.970
1,024,856
+0.03(+0.34%)
Dec 06, 2021
8.660
9.005
8.540
8.940
1,212,429
+0.24(+2.76%)
Dec 03, 2021
9.085
9.085
8.500
8.700
1,808,989
-0.27(-3.00%)
Dec 02, 2021
9.050
9.085
8.670
8.969
1,784,523
-0.02(-0.23%)
Dec 01, 2021
9.360
9.425
8.930
8.990
1,428,936
-0.34(-3.64%)
Nov 30, 2021
9.360
9.730
9.260
9.330
1,554,857
-0.13(-1.37%)
Nov 29, 2021
9.600
9.690
9.345
9.460
626,508
-0.07(-0.73%)
Nov 26, 2021
9.280
9.770
9.280
9.530
534,029
+0.30(+3.25%)
Nov 24, 2021
9.170
9.340
9.000
9.230
1,016,440
+0.04(+0.44%)
Nov 23, 2021
9.500
9.500
8.960
9.189
1,520,803
-0.24(-2.55%)
Nov 22, 2021
9.740
9.740
9.400
9.430
864,209
-0.39(-3.97%)
Nov 19, 2021
9.740
10.12
9.700
9.820
1,023,867
+0.09(+0.92%)
Nov 18, 2021
10.03
9.760
9.630
9.730
515,115
-0.30(-2.99%)
Nov 17, 2021
10.21
10.21
9.930
10.03
425,707
-0.15(-1.47%)
Nov 16, 2021
9.930
10.24
9.800
10.18
602,265
+0.25(+2.52%)
Nov 15, 2021
10.02
10.09
9.845
9.930
525,909
-0.02(-0.20%)
Nov 12, 2021
9.850
10.10
9.700
9.950
792,627
+0.15(+1.53%)
Nov 11, 2021
9.490
9.820
9.440
9.800
632,201
+0.30(+3.16%)
Nov 10, 2021
9.690
9.500
894,498
-0.16(-1.66%)
Nov 09, 2021
9.880
9.960
9.619
9.660
689,248
-0.35(-3.50%)
Nov 08, 2021
9.790
10.18
9.700
10.01
1,082,767
+0.34(+3.52%)
Nov 05, 2021
10.16
10.20
9.620
9.670
1,217,076
-0.65(-6.30%)
Nov 04, 2021
10.40
10.93
10.06
10.32
1,486,543
-0.82(-7.36%)
Nov 03, 2021
10.73
11.22
10.49
11.14
1,152,454
+0.29(+2.67%)
Nov 02, 2021
11.20
11.45
10.67
10.85
1,240,705
-0.16(-1.45%)
Nov 01, 2021
10.66
11.05
10.67
11.01
1,031,234
+0.34(+3.19%)
Oct 29, 2021
10.67
10.72
10.52
10.67
470,565
-0.01(-0.09%)
Oct 28, 2021
10.65
10.81
10.51
10.68
540,313
+0.07(+0.66%)
Oct 27, 2021
10.58
10.67
10.43
10.61
451,923
+0.00(+0.00%)
Oct 26, 2021
10.91
10.59
10.61
292,210
-0.24(-2.21%)
Oct 25, 2021
10.95
10.85
373,051
-0.03(-0.28%)
Oct 22, 2021
10.91
10.92
10.68
10.88
352,726
-0.10(-0.91%)
Oct 21, 2021
11.21
11.26
10.94
10.98
556,685
-0.24(-2.14%)
Oct 20, 2021
10.96
11.24
10.86
11.22
465,533
+0.31(+2.84%)
Oct 19, 2021
10.68
11.04
10.55
10.91
603,534
+0.36(+3.41%)
Oct 18, 2021
10.50
10.68
10.40
10.55
685,948
+0.04(+0.38%)
Oct 15, 2021
10.95
10.95
10.47
10.51
411,624
-0.26(-2.41%)
Oct 14, 2021
10.50
10.96
10.48
10.77
412,967
+0.08(+0.75%)
Oct 13, 2021
10.71
10.88
10.53
10.69
443,982
+0.00(+0.00%)
Oct 12, 2021
10.92
10.95
10.67
10.69
434,621
-0.20(-1.84%)
Oct 11, 2021
11.11
11.22
10.87
10.89
362,059
-0.29(-2.59%)
Oct 08, 2021
11.39
11.59
11.17
11.18
413,606
-0.11(-0.97%)
Oct 07, 2021
10.77
11.46
10.75
11.29
691,439
+0.57(+5.32%)
Oct 06, 2021
10.78
10.87
10.48
10.72
910,941
-0.07(-0.65%)
Oct 05, 2021
11.00
11.36
10.56
10.79
1,096,356
+0.04(+0.37%)
Oct 04, 2021
10.94
11.36
10.68
10.75
1,113,956
+0.05(+0.47%)
Oct 01, 2021
11.26
11.43
10.46
10.70
982,792
-0.61(-5.39%)
Sep 30, 2021
11.31
11.89
11.27
11.31
1,109,948
+0.06(+0.53%)
Sep 29, 2021
10.64
11.35
10.64
11.25
766,850
+0.65(+6.13%)
Sep 28, 2021
10.93
10.96
10.54
10.60
611,471
-0.34(-3.11%)
Sep 27, 2021
10.95
11.19
10.68
10.94
527,094
+0.03(+0.27%)
Sep 24, 2021
11.17
11.21
10.73
10.91
594,845
-0.27(-2.42%)
Sep 23, 2021
11.25
11.51
10.99
11.18
933,755
-0.01(-0.09%)
Sep 22, 2021
12.66
12.91
11.15
11.19
1,852,801
-2.15(-16.12%)
Sep 21, 2021
13.02
13.57
12.93
13.34
1,036,873
+0.54(+4.22%)
Sep 20, 2021
12.70
13.21
12.64
12.80
1,536,568
-0.58(-4.33%)
Sep 17, 2021
11.50
13.38
11.48
13.38
5,281,273
+1.91(+16.65%)
Sep 16, 2021
10.53
11.62
10.52
11.47
1,029,298
+0.92(+8.72%)
Sep 15, 2021
10.60
10.68
10.32
10.55
345,684
-0.13(-1.22%)
Sep 14, 2021
10.91
11.04
10.61
10.68
392,469
-0.19(-1.75%)
Sep 13, 2021
11.71
11.78
10.78
10.87
916,367
-0.91(-7.72%)
Sep 10, 2021
11.06
11.85
10.96
11.78
794,134
+0.95(+8.77%)
Sep 09, 2021
10.91
11.02
10.75
10.83
351,699
-0.16(-1.46%)
Sep 08, 2021
11.11
11.23
10.95
10.99
436,359
-0.18(-1.61%)
Sep 07, 2021
11.12
11.35
11.09
11.17
470,114
-0.02(-0.18%)
Sep 03, 2021
11.36
11.46
11.16
11.19
470,286
-0.17(-1.50%)
Sep 02, 2021
11.06
11.41
10.89
11.36
574,896
+0.18(+1.61%)
Sep 01, 2021
10.94
11.25
10.70
11.18
381,974
+0.23(+2.10%)
Aug 31, 2021
10.82
11.02
10.81
10.95
364,139
+0.07(+0.64%)
Aug 30, 2021
10.86
10.91
10.61
10.88
343,468
+0.29(+2.74%)
Aug 27, 2021
10.62
10.83
10.59
10.59
521,535
+0.00(+0.00%)
Aug 26, 2021
10.66
10.85
10.54
10.59
309,637
-0.12(-1.12%)
Aug 25, 2021
10.53
10.78
10.47
10.71
387,369
+0.11(+1.04%)
Aug 24, 2021
10.52
10.62
10.35
10.60
464,064
+0.10(+0.95%)
Aug 23, 2021
10.24
10.59
10.20
10.50
390,799
+0.33(+3.24%)
Aug 20, 2021
10.05
10.32
10.03
10.17
486,975
+0.07(+0.69%)
Aug 19, 2021
10.20
10.29
10.06
10.10
665,865
-0.13(-1.27%)
Aug 18, 2021
10.47
10.51
10.21
10.23
410,174
-0.19(-1.82%)
Aug 17, 2021
10.46
10.81
10.35
10.42
877,113
-0.11(-1.04%)
Aug 16, 2021
10.90
10.90
10.52
10.53
964,859
-0.34(-3.13%)
Aug 13, 2021
10.80
11.10
10.75
10.87
388,692
-0.17(-1.54%)
Aug 12, 2021
11.23
11.29
11.00
11.04
398,876
-0.17(-1.52%)
Aug 11, 2021
11.31
11.32
11.05
11.21
477,894
-0.11(-0.97%)
Aug 10, 2021
11.66
11.78
11.29
11.32
695,952
-0.27(-2.33%)
Aug 09, 2021
11.76
11.86
11.50
11.59
666,755
-0.17(-1.45%)
Aug 06, 2021
12.03
12.03
11.65
11.76
1,264,590
-0.22(-1.84%)
Aug 05, 2021
11.92
12.21
11.71
11.98
712,740
+0.00(+0.00%)
Aug 04, 2021
10.65
12.05
10.27
11.98
2,030,987
-0.43(-3.46%)
Aug 03, 2021
11.84
12.41
11.80
12.41
1,165,996
+0.57(+4.81%)
Aug 02, 2021
11.76
11.88
11.39
11.84
770,718
+0.05(+0.42%)
Jul 30, 2021
11.60
11.94
11.59
11.79
603,133
+0.10(+0.86%)
Jul 29, 2021
11.35
11.82
11.35
11.69
912,246
+0.40(+3.54%)
Jul 28, 2021
10.62
11.34
10.60
11.29
809,581
+0.73(+6.91%)
Jul 27, 2021
10.46
10.60
10.20
10.56
541,969
+0.06(+0.57%)
Jul 26, 2021
11.35
11.38
10.49
10.50
1,051,549
-0.78(-6.91%)
Jul 23, 2021
11.20
11.46
11.12
11.28
970,139
+0.03(+0.27%)
Jul 22, 2021
10.57
11.26
10.57
11.25
1,058,016
+0.73(+6.94%)
Jul 21, 2021
10.48
10.62
10.32
10.52
1,259,820
+0.07(+0.67%)
Jul 20, 2021
10.19
10.52
9.970
10.45
1,562,026
+0.25(+2.45%)
Jul 19, 2021
9.900
11.10
9.750
10.20
4,783,600
+0.13(+1.29%)
Jul 16, 2021
10.05
10.25
10.00
10.07
488,137
+0.09(+0.90%)
Jul 15, 2021
9.650
10.06
9.440
9.980
669,864
+0.25(+2.57%)
Jul 14, 2021
10.26
10.39
9.720
9.730
986,183
-0.55(-5.35%)
Jul 13, 2021
10.47
10.66
10.26
10.28
1,337,172
-0.22(-2.10%)
Jul 12, 2021
10.36
10.53
10.29
10.50
885,802
+0.15(+1.45%)
Jul 09, 2021
10.26
10.39
10.13
10.35
660,515
+0.15(+1.47%)
Jul 08, 2021
9.810
10.24
9.720
10.20
583,532
+0.03(+0.29%)
Jul 07, 2021
10.35
10.44
9.970
10.17
907,450
-0.23(-2.21%)
Jul 06, 2021
10.17
10.42
10.15
10.40
614,774
+0.19(+1.86%)
Jul 02, 2021
10.39
10.39
10.10
10.21
669,731
-0.16(-1.54%)
Jul 01, 2021
10.16
10.39
10.09
10.37
667,528
+0.23(+2.27%)
Jun 30, 2021
10.36
10.37
10.08
10.14
1,011,416
-0.22(-2.12%)
Jun 29, 2021
10.20
10.37
9.970
10.36
980,749
+0.24(+2.37%)
Jun 28, 2021
9.520
10.15
9.420
10.12
1,240,635
+0.56(+5.86%)
Jun 25, 2021
9.570
9.620
9.455
9.560
2,240,820
-0.02(-0.21%)
Jun 24, 2021
9.670
9.860
9.550
9.580
541,222
-0.05(-0.52%)
Jun 23, 2021
9.200
9.640
9.200
9.630
1,069,458
+0.48(+5.25%)
Jun 22, 2021
9.190
9.210
9.040
9.150
491,958
+0.02(+0.22%)
Jun 21, 2021
9.340
9.410
9.020
9.130
795,228
-0.23(-2.46%)
Jun 18, 2021
9.500
9.540
9.290
9.360
1,420,809
-0.12(-1.27%)
Jun 17, 2021
9.400
9.600
9.360
9.480
549,844
+0.09(+0.96%)
Jun 16, 2021
9.430
9.540
9.275
9.390
684,965
-0.06(-0.63%)
Jun 15, 2021
9.520
9.560
9.370
9.450
480,195
-0.06(-0.63%)
Jun 14, 2021
9.720
9.730
9.470
9.510
856,277
-0.14(-1.45%)
Jun 11, 2021
9.690
9.720
9.575
9.650
559,510
+0.00(+0.00%)
Jun 10, 2021
9.710
9.745
9.550
9.650
913,045
-0.06(-0.62%)
Jun 09, 2021
10.10
10.10
9.705
9.710
693,490
-0.34(-3.38%)
Jun 08, 2021
9.750
10.15
9.713
10.05
1,573,924
+0.37(+3.82%)
Jun 07, 2021
9.330
9.870
9.330
9.680
1,395,322
+0.39(+4.20%)
Jun 04, 2021
9.500
9.530
9.290
9.290
567,747
-0.20(-2.11%)
Jun 03, 2021
9.420
9.550
9.350
9.490
322,846
-0.03(-0.32%)
Jun 02, 2021
9.300
9.590
9.280
9.520
510,836
+0.22(+2.37%)
Jun 01, 2021
9.610
9.650
9.230
9.300
999,858
-0.31(-3.23%)
May 28, 2021
9.770
9.990
9.585
9.610
676,339
-0.12(-1.23%)
May 27, 2021
9.580
9.820
9.515
9.730
550,626
+0.14(+1.46%)
May 26, 2021
9.420
9.700
9.350
9.590
536,676
+0.25(+2.68%)
May 25, 2021
9.620
9.710
9.340
9.340
1,007,728
-0.25(-2.61%)
May 24, 2021
9.690
9.810
9.515
9.590
786,763
-0.06(-0.62%)
May 21, 2021
9.820
9.930
9.640
9.650
398,073
-0.09(-0.92%)
May 20, 2021
9.630
9.810
9.511
9.740
385,467
+0.12(+1.25%)
May 19, 2021
9.560
9.630
9.440
9.620
342,972
-0.03(-0.31%)
May 18, 2021
9.463
9.765
9.410
9.650
669,286
+0.21(+2.22%)
May 17, 2021
9.500
9.640
9.362
9.440
543,096
-0.07(-0.74%)
May 14, 2021
9.330
9.530
9.330
9.510
399,011
+0.18(+1.93%)
May 13, 2021
9.330
9.470
9.030
9.330
618,114
+0.05(+0.54%)
May 12, 2021
9.450
9.790
9.255
9.280
898,960
-0.27(-2.83%)
May 11, 2021
9.390
9.790
9.310
9.550
685,118
-0.18(-1.85%)
May 10, 2021
9.900
9.960
9.460
9.730
1,046,257
-0.13(-1.32%)
May 07, 2021
9.630
10.10
9.600
9.860
1,410,676
+0.13(+1.34%)
May 06, 2021
9.160
9.790
8.580
9.730
1,927,917
+0.71(+7.87%)
May 05, 2021
9.290
9.410
8.950
9.020
797,784
-0.25(-2.70%)
May 04, 2021
9.320
9.320
9.100
9.270
635,902
-0.10(-1.07%)
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.