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
Accelerate Diagnosti
(NQ:
AXDX
)
1.280
-0.070 (-5.19%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 30, 2024
0.8900
0.9499
0.8810
0.8816
12,108
-0.04(-4.45%)
Apr 29, 2024
0.9400
0.9400
0.8800
0.9227
10,012
-0.01(-0.80%)
Apr 26, 2024
0.9200
0.9450
0.8854
0.9301
4,924
-0.02(-1.61%)
Apr 25, 2024
0.8881
0.9500
0.8881
0.9453
14,119
+0.01(+1.54%)
Apr 24, 2024
0.9215
0.9499
0.8716
0.9310
12,785
-0.02(-2.00%)
Apr 23, 2024
0.9090
1.010
0.8888
0.9500
137,854
+0.06(+7.05%)
Apr 22, 2024
0.8700
0.9445
0.8600
0.8874
18,342
+0.03(+3.31%)
Apr 19, 2024
0.7700
0.8800
0.7698
0.8590
37,732
+0.09(+11.56%)
Apr 18, 2024
0.7300
0.7971
0.7300
0.7700
34,997
+0.03(+4.55%)
Apr 17, 2024
0.8100
0.8500
0.7301
0.7365
122,955
-0.08(-9.73%)
Apr 16, 2024
0.9300
0.9300
0.8100
0.8159
45,599
-0.09(-10.34%)
Apr 15, 2024
0.8800
0.9278
0.8601
0.9100
19,224
+0.02(+2.48%)
Apr 12, 2024
0.8700
0.9000
0.8500
0.8880
70,341
-0.01(-1.33%)
Apr 11, 2024
0.9100
0.9500
0.8800
0.9000
40,852
+0.01(+1.12%)
Apr 10, 2024
0.8800
0.9100
0.8600
0.8900
27,319
+0.03(+3.49%)
Apr 09, 2024
0.8900
0.9066
0.8445
0.8600
95,245
-0.06(-6.19%)
Apr 08, 2024
0.8600
0.9400
0.8300
0.9167
61,065
+0.08(+9.52%)
Apr 05, 2024
0.8501
0.8600
0.8338
0.8370
35,306
-0.00(-0.35%)
Apr 04, 2024
0.8888
0.9000
0.8300
0.8399
116,832
-0.07(-7.23%)
Apr 03, 2024
0.9382
0.9447
0.9000
0.9054
60,889
-0.03(-3.70%)
Apr 02, 2024
0.8888
0.9600
0.8888
0.9402
193,716
+0.05(+5.70%)
Apr 01, 2024
0.9703
0.9703
0.8888
0.8895
224,754
-0.10(-10.15%)
Mar 28, 2024
1.000
1.050
0.9800
0.9900
86,630
-0.02(-1.98%)
Mar 27, 2024
1.000
1.090
0.9603
1.010
88,867
+0.05(+5.18%)
Mar 26, 2024
0.9800
1.000
0.9501
0.9603
99,954
-0.04(-3.97%)
Mar 25, 2024
1.020
1.020
0.9501
1.000
38,907
+0.01(+1.01%)
Mar 22, 2024
0.9850
1.020
0.9530
0.9900
40,606
+0.01(+1.00%)
Mar 21, 2024
0.9800
1.020
0.9559
0.9802
66,873
-0.01(-1.00%)
Mar 20, 2024
0.9800
1.005
0.9497
0.9901
36,104
+0.02(+2.05%)
Mar 19, 2024
0.9875
0.9900
0.9500
0.9702
54,129
-0.01(-1.00%)
Mar 18, 2024
0.9500
1.010
0.9500
0.9800
63,197
+0.03(+3.16%)
Mar 15, 2024
0.9700
1.000
0.9500
0.9500
144,458
-0.05(-5.00%)
Mar 14, 2024
1.060
1.080
0.9600
1.000
48,585
-0.08(-7.41%)
Mar 13, 2024
1.000
1.080
1.000
1.080
38,513
+0.03(+2.86%)
Mar 12, 2024
1.110
1.130
1.000
1.050
70,119
-0.09(-7.89%)
Mar 11, 2024
1.190
1.190
1.110
1.140
26,379
-0.01(-0.87%)
Mar 08, 2024
1.140
1.190
1.073
1.150
48,839
+0.07(+6.48%)
Mar 07, 2024
1.100
1.190
1.060
1.080
67,251
-0.02(-1.82%)
Mar 06, 2024
1.150
1.190
1.060
1.100
112,343
+0.04(+3.77%)
Mar 05, 2024
1.050
1.082
1.050
1.060
70,838
+0.03(+2.91%)
Mar 04, 2024
0.9707
1.090
0.9707
1.030
137,113
+0.06(+6.19%)
Mar 01, 2024
1.030
1.080
0.9528
0.9700
21,767
-0.02(-1.53%)
Feb 29, 2024
0.9709
1.000
0.9500
0.9851
53,454
+0.06(+6.21%)
Feb 28, 2024
0.8993
1.010
0.8993
0.9275
45,862
+0.02(+1.92%)
Feb 27, 2024
0.9864
1.015
0.8600
0.9100
45,577
-0.05(-5.21%)
Feb 26, 2024
0.9509
1.046
0.9000
0.9600
62,625
-0.01(-1.03%)
Feb 23, 2024
0.9200
1.030
0.8325
0.9700
67,735
+0.02(+2.11%)
Feb 22, 2024
1.140
1.147
0.9299
0.9500
166,438
-0.19(-16.67%)
Feb 21, 2024
1.150
1.170
1.110
1.140
21,360
-0.04(-3.39%)
Feb 20, 2024
1.240
1.240
1.100
1.180
68,339
+0.00(+0.00%)
Feb 16, 2024
1.230
1.230
1.100
1.180
33,665
-0.01(-0.84%)
Feb 15, 2024
1.280
1.280
1.181
1.190
30,262
-0.03(-2.46%)
Feb 14, 2024
1.230
1.242
1.200
1.220
39,293
+0.02(+1.67%)
Feb 13, 2024
1.180
1.215
1.180
1.200
25,807
+0.02(+1.69%)
Feb 12, 2024
1.250
1.290
1.150
1.180
59,009
-0.02(-1.67%)
Feb 09, 2024
1.320
1.350
1.180
1.200
53,490
-0.09(-6.98%)
Feb 08, 2024
1.160
1.330
1.150
1.290
179,164
+0.13(+11.21%)
Feb 07, 2024
1.200
1.200
1.130
1.160
22,567
-0.01(-0.85%)
Feb 06, 2024
1.190
1.216
1.140
1.170
53,464
-0.04(-3.31%)
Feb 05, 2024
1.090
1.250
1.080
1.210
319,044
+0.11(+10.00%)
Feb 02, 2024
1.260
1.260
0.9966
1.100
124,093
-0.13(-10.57%)
Feb 01, 2024
1.300
1.370
1.200
1.230
101,549
-0.10(-7.52%)
Jan 31, 2024
1.400
1.400
1.320
1.330
58,054
-0.07(-5.00%)
Jan 30, 2024
1.320
1.470
1.310
1.400
143,733
+0.05(+3.70%)
Jan 29, 2024
1.310
1.380
1.298
1.350
126,684
+0.07(+5.47%)
Jan 26, 2024
1.290
1.318
1.250
1.280
90,718
-0.07(-5.19%)
Jan 25, 2024
1.270
1.365
1.181
1.350
260,188
+0.05(+3.85%)
Jan 24, 2024
1.340
1.340
1.200
1.300
249,655
-0.04(-2.99%)
Jan 23, 2024
1.260
1.340
1.153
1.340
392,990
+0.09(+7.20%)
Jan 22, 2024
1.240
1.480
1.211
1.250
632,753
+0.02(+1.63%)
Jan 19, 2024
1.240
1.300
0.9212
1.230
1,935,889
-0.38(-23.36%)
Jan 18, 2024
2.170
2.330
1.590
1.605
442,074
-0.55(-25.52%)
Jan 17, 2024
2.740
2.910
2.057
2.155
210,922
-0.68(-23.85%)
Jan 16, 2024
2.760
3.050
2.700
2.830
156,864
-0.87(-23.51%)
Jan 12, 2024
3.810
3.897
3.690
3.700
6,557
-0.20(-5.13%)
Jan 11, 2024
3.900
4.050
3.800
3.900
30,899
+0.04(+1.04%)
Jan 10, 2024
3.940
4.050
3.760
3.860
17,383
-0.04(-1.03%)
Jan 09, 2024
3.750
3.900
3.720
3.900
12,271
+0.04(+1.04%)
Jan 08, 2024
3.720
3.950
3.670
3.860
20,898
+0.07(+1.85%)
Jan 05, 2024
3.795
3.834
3.660
3.790
9,193
-0.05(-1.30%)
Jan 04, 2024
4.070
4.070
3.800
3.840
23,575
-0.14(-3.52%)
Jan 03, 2024
4.050
4.150
3.850
3.980
25,059
-0.25(-5.91%)
Jan 02, 2024
4.010
4.240
3.790
4.230
18,642
+0.31(+7.91%)
Dec 29, 2023
4.000
4.050
3.725
3.920
105,552
-0.08(-2.00%)
Dec 28, 2023
4.280
4.280
4.000
4.000
49,961
-0.18(-4.31%)
Dec 27, 2023
4.130
4.255
4.051
4.180
15,017
+0.02(+0.48%)
Dec 26, 2023
4.210
4.350
4.110
4.160
53,918
-0.17(-3.93%)
Dec 22, 2023
4.270
4.412
4.248
4.330
12,811
+0.07(+1.64%)
Dec 21, 2023
4.450
4.450
4.200
4.260
16,270
-0.10(-2.29%)
Dec 20, 2023
4.560
4.675
4.270
4.360
30,574
-0.25(-5.42%)
Dec 19, 2023
4.610
4.739
4.520
4.610
11,490
+0.09(+1.99%)
Dec 18, 2023
4.795
4.820
4.441
4.520
21,519
-0.09(-1.95%)
Dec 15, 2023
4.720
4.990
4.500
4.610
136,199
+0.04(+0.88%)
Dec 14, 2023
4.380
4.715
4.200
4.570
79,113
+0.11(+2.47%)
Dec 13, 2023
4.390
4.680
4.390
4.460
11,336
-0.02(-0.45%)
Dec 12, 2023
4.510
4.645
4.320
4.480
26,732
-0.08(-1.75%)
Dec 11, 2023
4.890
4.890
4.530
4.560
13,917
-0.33(-6.75%)
Dec 08, 2023
5.230
5.230
4.872
4.890
60,627
-0.16(-3.17%)
Dec 07, 2023
4.370
5.130
4.370
5.050
132,747
+0.58(+12.98%)
Dec 06, 2023
4.200
4.470
4.160
4.470
86,147
+0.30(+7.19%)
Dec 05, 2023
4.150
4.290
4.150
4.170
17,624
-0.10(-2.34%)
Dec 04, 2023
4.350
4.380
4.180
4.270
69,701
-0.02(-0.47%)
Dec 01, 2023
4.450
4.530
4.090
4.290
76,738
-0.03(-0.69%)
Nov 30, 2023
4.235
4.530
4.235
4.320
15,581
+0.12(+2.86%)
Nov 29, 2023
3.900
4.290
3.810
4.200
42,524
-0.10(-2.33%)
Nov 28, 2023
4.740
4.740
4.050
4.300
41,347
-0.28(-6.11%)
Nov 27, 2023
4.750
4.880
4.580
4.580
56,362
-0.17(-3.58%)
Nov 24, 2023
5.013
5.090
4.501
4.750
14,082
+0.11(+2.37%)
Nov 22, 2023
4.640
4.739
4.640
4.640
12,507
+0.03(+0.65%)
Nov 21, 2023
5.115
5.120
4.540
4.610
27,253
-0.54(-10.49%)
Nov 20, 2023
5.200
5.405
4.950
5.150
23,370
+0.05(+0.98%)
Nov 17, 2023
5.230
5.520
5.100
5.100
18,727
-0.19(-3.50%)
Nov 16, 2023
5.400
5.780
5.200
5.285
9,946
-0.00(-0.09%)
Nov 15, 2023
5.300
5.500
5.290
5.290
34,653
-0.08(-1.49%)
Nov 14, 2023
5.410
5.500
5.300
5.370
28,999
+0.13(+2.48%)
Nov 13, 2023
5.570
5.725
5.200
5.240
27,350
-0.49(-8.55%)
Nov 10, 2023
5.760
6.200
5.730
5.730
11,409
-0.17(-2.88%)
Nov 09, 2023
6.119
6.119
5.790
5.900
6,451
+0.14(+2.43%)
Nov 08, 2023
5.750
5.950
5.704
5.760
13,232
+0.03(+0.52%)
Nov 07, 2023
5.650
5.874
5.650
5.730
5,662
+0.06(+1.06%)
Nov 06, 2023
5.850
5.920
5.660
5.670
9,659
-0.19(-3.24%)
Nov 03, 2023
6.010
6.140
5.860
5.860
9,953
-0.09(-1.51%)
Nov 02, 2023
6.030
6.250
5.950
5.950
6,924
-0.09(-1.49%)
Nov 01, 2023
6.030
6.200
6.010
6.040
5,525
-0.08(-1.31%)
Oct 31, 2023
6.040
6.120
5.952
6.120
3,812
+0.20(+3.29%)
Oct 30, 2023
5.820
6.050
5.820
5.925
9,159
-0.17(-2.87%)
Oct 27, 2023
6.140
6.200
6.075
6.100
7,928
+0.02(+0.33%)
Oct 26, 2023
6.000
6.200
5.871
6.080
41,812
-0.30(-4.78%)
Oct 25, 2023
6.305
6.390
6.210
6.385
15,604
+0.18(+2.98%)
Oct 24, 2023
6.210
6.250
6.150
6.200
19,820
+0.22(+3.68%)
Oct 23, 2023
6.210
6.210
5.930
5.980
2,811
-0.10(-1.64%)
Oct 20, 2023
5.740
6.200
5.525
6.080
25,548
+0.39(+6.85%)
Oct 19, 2023
5.620
5.850
5.500
5.690
18,516
-0.06(-1.04%)
Oct 18, 2023
6.050
6.190
5.750
5.750
9,331
-0.19(-3.20%)
Oct 17, 2023
5.850
6.210
5.630
5.940
12,021
-0.08(-1.33%)
Oct 16, 2023
5.870
6.190
5.760
6.020
11,116
+0.14(+2.38%)
Oct 13, 2023
5.830
6.092
5.750
5.880
11,671
-0.03(-0.51%)
Oct 12, 2023
5.990
6.380
5.800
5.910
14,025
-0.04(-0.67%)
Oct 11, 2023
6.400
6.580
5.710
5.950
24,025
-0.36(-5.71%)
Oct 10, 2023
6.550
7.000
6.310
6.310
14,653
-0.37(-5.54%)
Oct 09, 2023
6.380
6.860
6.310
6.680
23,437
+0.17(+2.61%)
Oct 06, 2023
6.510
6.810
6.010
6.510
49,783
-0.19(-2.84%)
Oct 05, 2023
6.410
6.869
6.300
6.700
40,831
+0.14(+2.13%)
Oct 04, 2023
6.160
6.560
5.910
6.560
16,901
+0.23(+3.63%)
Oct 03, 2023
6.450
6.450
6.120
6.330
27,338
-0.15(-2.31%)
Oct 02, 2023
5.630
6.480
5.500
6.480
66,941
+0.73(+12.70%)
Sep 29, 2023
5.150
5.750
5.150
5.750
44,105
+0.59(+11.43%)
Sep 28, 2023
5.455
5.455
5.150
5.160
12,363
-0.06(-1.15%)
Sep 27, 2023
5.110
5.350
5.110
5.220
7,171
-0.03(-0.57%)
Sep 26, 2023
5.350
5.565
5.130
5.250
23,892
-0.11(-2.05%)
Sep 25, 2023
5.650
5.490
5.350
5.360
7,959
-0.25(-4.46%)
Sep 22, 2023
5.470
5.750
5.290
5.610
12,839
+0.33(+6.25%)
Sep 21, 2023
5.390
5.529
5.070
5.280
18,712
-0.19(-3.41%)
Sep 20, 2023
5.990
6.255
5.215
5.466
43,007
-0.64(-10.54%)
Sep 19, 2023
6.110
6.150
5.980
6.110
6,226
+0.01(+0.16%)
Sep 18, 2023
6.200
6.275
5.850
6.100
25,259
-0.04(-0.65%)
Sep 15, 2023
6.570
6.570
6.140
6.140
27,980
-0.39(-5.97%)
Sep 14, 2023
6.350
6.640
6.350
6.530
1,268
+0.18(+2.83%)
Sep 13, 2023
6.360
6.690
6.300
6.350
19,626
-0.08(-1.24%)
Sep 12, 2023
6.690
6.700
6.400
6.430
9,085
-0.36(-5.30%)
Sep 11, 2023
6.910
6.910
6.560
6.790
16,243
-0.04(-0.59%)
Sep 08, 2023
6.870
6.990
6.650
6.830
10,305
+0.07(+1.04%)
Sep 07, 2023
6.900
6.990
6.760
6.760
8,145
-0.20(-2.87%)
Sep 06, 2023
6.980
7.060
6.830
6.960
5,360
+0.07(+1.09%)
Sep 05, 2023
7.000
7.045
6.810
6.885
7,266
-0.16(-2.34%)
Sep 01, 2023
7.220
7.250
7.000
7.050
8,237
+0.04(+0.57%)
Aug 31, 2023
6.930
7.180
6.930
7.010
15,169
-0.03(-0.38%)
Aug 30, 2023
7.000
7.150
6.920
7.037
9,872
+0.07(+0.95%)
Aug 29, 2023
6.740
7.090
6.735
6.970
8,559
-0.01(-0.14%)
Aug 28, 2023
6.770
7.011
6.760
6.980
7,431
+0.22(+3.25%)
Aug 25, 2023
6.990
6.990
6.710
6.760
9,104
-0.26(-3.70%)
Aug 24, 2023
6.880
7.030
6.870
7.020
3,112
+0.06(+0.86%)
Aug 23, 2023
7.090
7.100
6.950
6.960
16,656
+0.11(+1.61%)
Aug 22, 2023
6.720
6.980
6.720
6.850
15,163
-0.14(-2.00%)
Aug 21, 2023
6.770
7.040
6.770
6.990
14,338
+0.13(+1.90%)
Aug 18, 2023
6.510
6.900
6.500
6.860
31,831
+0.22(+3.31%)
Aug 17, 2023
7.050
7.240
6.505
6.640
26,121
-0.46(-6.48%)
Aug 16, 2023
7.200
7.430
7.100
7.100
22,557
+0.01(+0.14%)
Aug 15, 2023
7.150
7.435
7.090
7.090
16,770
-0.06(-0.84%)
Aug 14, 2023
6.800
7.420
6.669
7.150
23,501
+0.10(+1.42%)
Aug 11, 2023
6.720
7.248
6.480
7.050
16,802
+0.20(+2.92%)
Aug 10, 2023
6.630
7.105
6.630
6.850
25,916
+0.10(+1.48%)
Aug 09, 2023
6.910
7.050
6.580
6.750
34,226
-0.08(-1.17%)
Aug 08, 2023
7.070
7.190
6.800
6.830
12,938
-0.16(-2.29%)
Aug 07, 2023
7.200
7.537
6.950
6.990
16,362
-0.22(-3.05%)
Aug 04, 2023
7.250
7.580
6.910
7.210
66,433
+0.05(+0.70%)
Aug 03, 2023
6.770
7.240
6.770
7.160
25,799
+0.27(+3.92%)
Aug 02, 2023
6.820
6.890
6.520
6.890
18,126
-0.09(-1.29%)
Aug 01, 2023
6.600
6.990
6.600
6.980
18,251
+0.32(+4.80%)
Jul 31, 2023
6.760
6.760
6.465
6.660
13,429
-0.14(-2.06%)
Jul 28, 2023
5.920
6.800
5.790
6.800
43,767
+0.81(+13.52%)
Jul 27, 2023
6.110
6.200
5.915
5.990
15,087
-0.03(-0.50%)
Jul 26, 2023
6.420
6.460
6.010
6.020
33,034
-0.45(-6.96%)
Jul 25, 2023
6.740
6.740
6.260
6.470
36,349
-0.27(-4.01%)
Jul 24, 2023
7.140
7.170
6.705
6.740
12,103
-0.33(-4.67%)
Jul 21, 2023
6.640
7.200
6.450
7.070
41,829
+0.40(+6.00%)
Jul 20, 2023
6.560
6.700
6.280
6.670
52,046
+0.05(+0.76%)
Jul 19, 2023
6.770
6.796
6.600
6.620
14,766
-0.12(-1.78%)
Jul 18, 2023
6.850
6.850
6.639
6.740
20,272
-0.16(-2.32%)
Jul 17, 2023
6.910
6.980
6.755
6.900
23,279
-0.05(-0.72%)
Jul 14, 2023
7.000
7.130
6.420
6.950
67,780
-0.21(-2.93%)
Jul 13, 2023
6.900
7.480
6.816
7.160
44,280
+0.21(+3.02%)
Jul 12, 2023
7.510
8.720
6.860
6.950
163,368
-0.55(-7.35%)
Jul 11, 2023
7.778
7.783
7.484
7.501
15,154
-0.28(-3.56%)
Jul 10, 2023
7.200
8.208
7.200
7.778
67,108
-0.52(-6.29%)
Jul 07, 2023
8.000
8.390
8.000
8.300
23,505
+0.29(+3.57%)
Jul 06, 2023
8.300
8.300
8.000
8.014
7,111
-0.18(-2.18%)
Jul 05, 2023
8.000
8.290
8.000
8.193
7,270
-0.01(-0.09%)
Jul 03, 2023
7.857
8.239
7.734
8.200
10,564
+0.10(+1.23%)
Jun 30, 2023
7.300
8.200
7.200
8.100
31,872
+0.80(+10.96%)
Jun 29, 2023
7.300
7.600
7.200
7.300
13,935
+0.10(+1.39%)
Jun 28, 2023
7.264
7.496
7.000
7.200
12,251
-0.05(-0.76%)
Jun 27, 2023
7.000
7.500
6.804
7.255
6,887
+0.14(+1.95%)
Jun 26, 2023
6.700
7.298
6.700
7.116
8,482
+0.32(+4.77%)
Jun 23, 2023
7.200
7.300
6.700
6.792
26,854
-0.21(-2.97%)
Jun 22, 2023
7.200
7.300
6.901
7.000
18,926
-0.28(-3.79%)
Jun 21, 2023
7.601
7.920
7.201
7.276
8,823
-0.33(-4.28%)
Jun 20, 2023
7.600
8.000
7.600
7.601
10,643
-0.58(-7.04%)
Jun 16, 2023
7.500
9.003
6.800
8.177
73,899
+0.25(+3.11%)
Jun 15, 2023
8.487
8.487
7.400
7.930
38,249
+0.19(+2.51%)
Jun 14, 2023
8.256
9.000
7.700
7.736
25,141
-0.16(-2.05%)
Jun 13, 2023
8.937
9.600
7.801
7.898
50,062
-2.40(-23.32%)
Jun 12, 2023
7.716
11.90
7.300
10.30
120,321
+2.90(+39.19%)
Jun 09, 2023
6.800
8.300
6.612
7.400
58,317
+0.59(+8.73%)
Jun 08, 2023
7.200
7.200
6.510
6.806
9,364
-0.19(-2.77%)
Jun 07, 2023
7.350
7.446
6.901
7.000
4,922
-0.16(-2.21%)
Jun 06, 2023
7.200
7.350
6.800
7.158
12,752
+0.06(+0.82%)
Jun 05, 2023
7.700
7.700
7.100
7.100
6,640
-0.40(-5.33%)
Jun 02, 2023
7.000
7.500
7.000
7.500
9,611
+0.55(+7.91%)
Jun 01, 2023
7.200
7.240
6.906
6.950
14,660
-0.06(-0.83%)
May 31, 2023
6.900
7.105
6.800
7.008
16,714
+0.26(+3.82%)
May 30, 2023
7.400
7.500
6.626
6.750
33,968
-0.63(-8.50%)
May 26, 2023
8.000
8.380
7.000
7.377
55,632
+0.18(+2.46%)
May 25, 2023
7.118
7.530
6.984
7.200
8,537
+0.09(+1.28%)
May 24, 2023
7.315
7.800
6.931
7.109
10,337
-0.25(-3.41%)
May 23, 2023
7.468
7.780
7.200
7.360
3,922
-0.12(-1.60%)
May 22, 2023
7.212
7.700
7.200
7.480
4,251
+0.05(+0.69%)
May 19, 2023
7.400
7.590
7.305
7.429
5,205
+0.08(+1.06%)
May 18, 2023
7.535
7.980
7.117
7.351
29,254
-0.18(-2.45%)
May 17, 2023
7.678
7.801
7.300
7.536
29,052
-0.16(-2.13%)
May 16, 2023
8.200
8.430
7.500
7.700
8,513
-0.32(-3.95%)
May 15, 2023
6.906
8.090
6.900
8.017
22,689
+0.57(+7.61%)
May 12, 2023
7.600
7.699
7.252
7.450
23,518
-0.05(-0.69%)
May 11, 2023
7.700
7.888
7.500
7.502
22,737
-0.20(-2.57%)
May 10, 2023
8.039
8.193
7.700
7.700
24,790
-0.20(-2.52%)
May 09, 2023
7.900
8.005
7.700
7.899
3,947
+0.00(+0.00%)
May 08, 2023
7.600
8.169
7.600
7.899
17,826
-0.20(-2.48%)
May 05, 2023
8.200
8.400
7.700
8.100
20,521
-0.05(-0.61%)
May 04, 2023
8.400
8.440
8.001
8.150
5,116
-0.06(-0.79%)
May 03, 2023
8.600
8.795
8.031
8.215
9,197
-0.57(-6.54%)
May 02, 2023
8.500
8.797
8.400
8.790
8,333
+0.22(+2.54%)
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.