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
Five Prime Thera
(NQ:
FPRX
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
3.200
3.350
3.075
3.280
206,804
-0.01(-0.30%)
Apr 29, 2020
3.230
3.390
3.180
3.290
207,975
+0.21(+6.82%)
Apr 28, 2020
3.330
3.350
3.055
3.080
195,155
-0.15(-4.64%)
Apr 27, 2020
3.040
3.270
3.040
3.230
224,110
+0.21(+6.95%)
Apr 24, 2020
2.840
3.050
2.820
3.020
154,900
+0.18(+6.34%)
Apr 23, 2020
2.940
2.990
2.810
2.840
173,478
-0.09(-3.07%)
Apr 22, 2020
2.850
2.950
2.755
2.930
162,514
+0.13(+4.64%)
Apr 21, 2020
2.680
2.930
2.680
2.800
227,224
+0.01(+0.36%)
Apr 20, 2020
2.750
2.900
2.640
2.790
454,662
-0.01(-0.36%)
Apr 17, 2020
2.760
2.855
2.740
2.800
206,200
+0.16(+6.06%)
Apr 16, 2020
2.810
2.880
2.610
2.640
230,927
-0.17(-6.05%)
Apr 15, 2020
2.830
2.960
2.740
2.810
173,806
-0.11(-3.77%)
Apr 14, 2020
2.800
2.960
2.690
2.920
423,240
+0.20(+7.35%)
Apr 13, 2020
2.760
2.840
2.630
2.720
246,764
+0.02(+0.74%)
Apr 09, 2020
2.540
2.750
2.540
2.700
368,100
+0.25(+10.20%)
Apr 08, 2020
2.430
2.470
2.290
2.450
264,675
+0.07(+2.94%)
Apr 07, 2020
2.400
2.530
2.260
2.380
357,461
+0.02(+0.85%)
Apr 06, 2020
2.230
2.410
2.190
2.360
250,971
+0.22(+10.28%)
Apr 03, 2020
2.100
2.180
2.050
2.140
228,500
+0.03(+1.42%)
Apr 02, 2020
2.010
2.130
1.950
2.110
169,046
+0.11(+5.50%)
Apr 01, 2020
2.260
2.260
2.000
2.000
461,163
-0.27(-11.89%)
Mar 31, 2020
2.410
2.500
2.200
2.270
189,758
-0.14(-5.81%)
Mar 30, 2020
2.360
2.440
2.190
2.410
176,341
+0.08(+3.43%)
Mar 27, 2020
2.460
2.510
2.300
2.330
251,400
-0.23(-8.98%)
Mar 26, 2020
2.610
2.670
2.380
2.560
219,340
+0.02(+0.79%)
Mar 25, 2020
2.770
2.800
2.470
2.540
251,494
-0.21(-7.64%)
Mar 24, 2020
2.480
2.770
2.410
2.750
258,336
+0.33(+13.64%)
Mar 23, 2020
2.300
2.440
2.244
2.420
212,675
+0.12(+5.22%)
Mar 20, 2020
2.250
2.380
2.070
2.300
507,200
+0.08(+3.60%)
Mar 19, 2020
1.860
2.300
1.840
2.220
478,465
+0.36(+19.35%)
Mar 18, 2020
2.030
2.090
1.750
1.860
276,674
-0.31(-14.29%)
Mar 17, 2020
1.950
2.250
1.864
2.170
353,334
+0.22(+11.28%)
Mar 16, 2020
2.080
2.350
1.810
1.950
416,596
-0.44(-18.41%)
Mar 13, 2020
2.630
2.692
2.190
2.390
334,000
-0.10(-4.02%)
Mar 12, 2020
2.610
2.790
2.440
2.490
399,608
-0.44(-15.02%)
Mar 11, 2020
3.210
3.260
2.890
2.930
323,148
-0.37(-11.21%)
Mar 10, 2020
3.460
3.490
3.120
3.300
349,821
-0.01(-0.30%)
Mar 09, 2020
3.580
3.580
3.210
3.310
566,432
-0.42(-11.26%)
Mar 06, 2020
3.550
3.770
3.510
3.730
354,100
+0.11(+3.04%)
Mar 05, 2020
3.710
3.830
3.510
3.620
362,250
-0.22(-5.73%)
Mar 04, 2020
4.220
4.220
3.830
3.840
264,297
-0.22(-5.42%)
Mar 03, 2020
4.020
4.190
3.870
4.060
394,593
+0.08(+2.01%)
Mar 02, 2020
4.050
4.250
3.530
3.980
728,639
+0.15(+3.92%)
Feb 28, 2020
3.800
4.650
3.650
3.830
1,184,100
-0.49(-11.34%)
Feb 27, 2020
4.700
4.720
4.270
4.320
604,731
-0.51(-10.56%)
Feb 26, 2020
4.920
5.200
4.790
4.830
314,861
-0.04(-0.82%)
Feb 25, 2020
5.310
5.310
4.730
4.870
427,597
-0.38(-7.24%)
Feb 24, 2020
5.080
5.340
5.050
5.250
426,909
-0.11(-2.05%)
Feb 21, 2020
5.350
5.650
5.200
5.360
393,600
+0.00(+0.00%)
Feb 20, 2020
5.240
5.590
5.060
5.360
571,743
+0.13(+2.49%)
Feb 19, 2020
4.690
5.230
4.570
5.230
804,237
+0.81(+18.33%)
Feb 18, 2020
4.070
4.530
4.010
4.420
998,809
-0.11(-2.43%)
Feb 14, 2020
4.510
4.640
4.350
4.530
357,400
+0.00(+0.00%)
Feb 13, 2020
4.890
4.922
4.500
4.530
495,687
-0.40(-8.11%)
Feb 12, 2020
5.210
5.263
4.900
4.930
369,525
-0.25(-4.73%)
Feb 11, 2020
5.180
5.200
5.020
5.175
228,380
+0.02(+0.49%)
Feb 10, 2020
4.790
5.180
4.728
5.150
452,232
+0.38(+7.97%)
Feb 07, 2020
5.010
5.160
4.710
4.770
635,300
-0.31(-6.10%)
Feb 06, 2020
5.200
5.280
5.020
5.080
196,350
-0.05(-0.97%)
Feb 05, 2020
5.220
5.320
4.980
5.130
264,145
+0.01(+0.20%)
Feb 04, 2020
5.250
5.460
5.080
5.120
243,113
-0.05(-0.97%)
Feb 03, 2020
4.750
5.230
4.750
5.170
265,503
+0.45(+9.53%)
Jan 31, 2020
4.850
4.910
4.700
4.720
227,400
-0.10(-2.07%)
Jan 30, 2020
5.190
5.210
4.710
4.820
367,219
-0.42(-8.02%)
Jan 29, 2020
5.120
5.360
5.050
5.240
245,095
+0.15(+2.95%)
Jan 28, 2020
5.450
5.450
5.040
5.090
379,130
-0.27(-5.04%)
Jan 27, 2020
5.440
5.590
5.260
5.360
321,771
-0.21(-3.77%)
Jan 24, 2020
5.900
5.900
5.430
5.570
611,000
-0.26(-4.46%)
Jan 23, 2020
5.670
5.910
5.480
5.830
464,796
+0.14(+2.46%)
Jan 22, 2020
6.090
6.210
5.650
5.690
529,902
-0.35(-5.79%)
Jan 21, 2020
5.370
6.080
5.320
6.040
766,460
+0.73(+13.75%)
Jan 17, 2020
5.210
5.440
5.210
5.310
491,600
+0.16(+3.11%)
Jan 16, 2020
5.040
5.240
4.943
5.150
686,212
+0.19(+3.83%)
Jan 15, 2020
5.080
5.250
4.860
4.960
407,478
-0.12(-2.36%)
Jan 14, 2020
4.830
5.215
4.817
5.080
330,395
+0.12(+2.42%)
Jan 13, 2020
5.200
5.220
4.910
4.960
408,669
-0.21(-4.06%)
Jan 10, 2020
5.530
5.660
5.140
5.170
644,400
-0.33(-6.00%)
Jan 09, 2020
5.140
5.550
5.030
5.500
966,250
+0.39(+7.63%)
Jan 08, 2020
5.190
5.360
4.920
5.110
570,427
-0.07(-1.35%)
Jan 07, 2020
5.030
5.180
4.740
5.180
672,417
+0.17(+3.39%)
Jan 06, 2020
4.320
5.130
4.280
5.010
976,347
+0.64(+14.65%)
Jan 03, 2020
4.450
4.640
4.360
4.370
234,400
-0.10(-2.24%)
Jan 02, 2020
4.700
4.740
4.405
4.470
288,376
-0.12(-2.61%)
Dec 31, 2019
4.290
4.680
4.290
4.590
469,900
+0.29(+6.74%)
Dec 30, 2019
4.600
4.620
4.220
4.300
552,823
-0.21(-4.66%)
Dec 27, 2019
4.980
4.980
4.490
4.510
749,700
-0.05(-1.10%)
Dec 26, 2019
4.600
4.620
4.440
4.560
300,434
-0.03(-0.65%)
Dec 24, 2019
4.400
4.710
4.360
4.590
263,000
+0.22(+5.15%)
Dec 23, 2019
4.090
4.380
3.945
4.365
435,136
+0.32(+7.78%)
Dec 20, 2019
3.990
4.050
3.790
4.050
1,244,900
+0.11(+2.79%)
Dec 19, 2019
3.850
4.000
3.700
3.940
327,953
+0.09(+2.34%)
Dec 18, 2019
4.020
4.040
3.800
3.850
426,735
-0.17(-4.23%)
Dec 17, 2019
4.060
4.190
3.940
4.020
294,695
-0.04(-0.99%)
Dec 16, 2019
4.330
4.400
4.020
4.060
414,288
-0.25(-5.80%)
Dec 13, 2019
4.670
4.670
4.280
4.310
400,000
-0.37(-7.91%)
Dec 12, 2019
4.570
4.860
4.570
4.680
656,985
+0.17(+3.77%)
Dec 11, 2019
4.110
4.540
4.110
4.510
732,484
+0.42(+10.27%)
Dec 10, 2019
3.890
4.100
3.880
4.090
431,315
+0.20(+5.14%)
Dec 09, 2019
3.930
4.100
3.890
3.890
484,468
+0.00(+0.00%)
Dec 06, 2019
3.820
3.960
3.760
3.890
443,600
+0.12(+3.18%)
Dec 05, 2019
3.960
3.980
3.750
3.770
459,765
-0.23(-5.75%)
Dec 04, 2019
4.000
4.020
3.900
4.000
327,155
+0.00(+0.00%)
Dec 03, 2019
3.940
4.100
3.910
4.000
468,062
+0.06(+1.52%)
Dec 02, 2019
3.950
4.230
3.880
3.940
819,341
+0.02(+0.51%)
Nov 29, 2019
3.750
3.970
3.730
3.920
178,700
+0.14(+3.70%)
Nov 27, 2019
3.880
3.940
3.699
3.780
430,600
+0.01(+0.27%)
Nov 26, 2019
3.910
4.010
3.700
3.770
685,139
-0.11(-2.84%)
Nov 25, 2019
3.590
4.090
3.550
3.880
923,012
+0.34(+9.60%)
Nov 22, 2019
3.310
3.650
3.310
3.540
1,533,800
+0.22(+6.63%)
Nov 21, 2019
3.290
3.430
3.200
3.320
536,330
+0.04(+1.22%)
Nov 20, 2019
3.200
3.440
3.200
3.280
444,995
+0.05(+1.55%)
Nov 19, 2019
3.200
3.370
3.180
3.230
334,298
+0.03(+0.94%)
Nov 18, 2019
3.440
3.460
3.200
3.200
414,231
-0.31(-8.83%)
Nov 15, 2019
3.690
3.690
3.470
3.510
289,900
-0.15(-4.10%)
Nov 14, 2019
3.750
3.790
3.620
3.660
207,205
-0.09(-2.40%)
Nov 13, 2019
3.920
3.920
3.720
3.750
221,205
-0.16(-4.09%)
Nov 12, 2019
3.830
4.030
3.810
3.910
193,039
-0.01(-0.26%)
Nov 11, 2019
3.810
3.940
3.640
3.920
319,736
+0.03(+0.77%)
Nov 08, 2019
3.940
4.080
3.890
3.890
382,100
+0.00(+0.00%)
Nov 07, 2019
3.750
4.030
3.750
3.890
380,433
-0.12(-2.99%)
Nov 06, 2019
4.120
4.140
3.970
4.010
186,177
-0.10(-2.43%)
Nov 05, 2019
4.160
4.300
4.000
4.110
1,356,211
-0.05(-1.20%)
Nov 04, 2019
4.220
4.355
4.150
4.160
212,279
-0.04(-0.95%)
Nov 01, 2019
4.030
4.310
4.000
4.200
370,500
+0.25(+6.33%)
Oct 31, 2019
3.960
4.000
3.800
3.950
201,928
-0.06(-1.50%)
Oct 30, 2019
3.890
4.050
3.870
4.010
270,708
+0.13(+3.35%)
Oct 29, 2019
3.990
4.080
3.870
3.880
288,028
-0.16(-3.96%)
Oct 28, 2019
4.000
4.380
4.000
4.040
630,847
+0.20(+5.21%)
Oct 25, 2019
3.740
3.920
3.720
3.840
203,900
+0.10(+2.67%)
Oct 24, 2019
3.800
3.840
3.697
3.740
338,262
-0.06(-1.58%)
Oct 23, 2019
3.760
3.880
3.730
3.800
129,166
+0.04(+1.06%)
Oct 22, 2019
4.060
4.140
3.755
3.760
194,333
-0.33(-8.07%)
Oct 21, 2019
4.020
4.160
3.940
4.090
229,351
+0.10(+2.51%)
Oct 18, 2019
4.040
4.110
3.900
3.990
271,900
-0.09(-2.21%)
Oct 17, 2019
4.070
4.170
4.020
4.080
153,542
+0.03(+0.74%)
Oct 16, 2019
4.100
4.250
4.040
4.050
270,598
-0.08(-1.94%)
Oct 15, 2019
4.000
4.210
3.971
4.130
185,139
+0.04(+0.98%)
Oct 14, 2019
4.190
4.245
4.040
4.090
220,324
-0.05(-1.21%)
Oct 11, 2019
4.200
4.320
4.120
4.140
220,800
-0.10(-2.36%)
Oct 10, 2019
4.160
4.460
4.080
4.240
382,422
-0.10(-2.30%)
Oct 09, 2019
3.960
4.550
3.910
4.340
1,069,640
+0.65(+17.62%)
Oct 08, 2019
3.720
3.850
3.610
3.690
337,366
-0.06(-1.60%)
Oct 07, 2019
3.790
3.940
3.730
3.750
988,056
-0.04(-1.06%)
Oct 04, 2019
3.650
3.860
3.640
3.790
247,600
+0.15(+4.12%)
Oct 03, 2019
3.850
3.880
3.580
3.640
238,767
-0.24(-6.19%)
Oct 02, 2019
3.730
3.930
3.680
3.880
243,838
+0.19(+5.15%)
Oct 01, 2019
3.850
4.130
3.220
3.690
1,569,893
-0.19(-4.77%)
Sep 30, 2019
4.190
4.300
3.860
3.875
779,251
-0.40(-9.36%)
Sep 27, 2019
4.260
4.400
4.190
4.275
347,900
+0.03(+0.71%)
Sep 26, 2019
4.730
4.740
4.230
4.245
222,618
-0.52(-11.01%)
Sep 25, 2019
4.930
4.950
4.605
4.770
354,960
-0.15(-3.05%)
Sep 24, 2019
5.300
5.370
4.860
4.920
604,890
-0.35(-6.64%)
Sep 23, 2019
5.190
5.280
5.080
5.270
277,716
+0.04(+0.76%)
Sep 20, 2019
5.410
5.470
5.090
5.230
467,100
-0.21(-3.86%)
Sep 19, 2019
5.350
5.550
5.260
5.440
279,503
+0.10(+1.87%)
Sep 18, 2019
5.490
5.550
5.110
5.340
291,156
-0.15(-2.73%)
Sep 17, 2019
5.730
5.730
5.444
5.490
181,097
-0.17(-3.00%)
Sep 16, 2019
5.710
5.760
5.570
5.660
161,005
-0.06(-1.05%)
Sep 13, 2019
5.870
5.980
5.570
5.720
181,400
-0.13(-2.22%)
Sep 12, 2019
6.340
6.340
5.830
5.850
232,053
-0.45(-7.14%)
Sep 11, 2019
6.130
6.380
6.030
6.300
261,681
+0.19(+3.11%)
Sep 10, 2019
5.730
6.120
5.700
6.110
280,203
+0.35(+6.08%)
Sep 09, 2019
5.590
5.820
5.470
5.760
247,430
+0.21(+3.78%)
Sep 06, 2019
5.790
5.850
5.530
5.550
280,200
-0.23(-3.98%)
Sep 05, 2019
5.640
5.860
5.540
5.780
280,897
+0.14(+2.48%)
Sep 04, 2019
5.380
5.640
5.240
5.640
287,222
+0.33(+6.21%)
Sep 03, 2019
5.400
5.520
5.230
5.310
449,804
-0.12(-2.21%)
Aug 30, 2019
5.620
5.650
5.400
5.430
113,100
-0.20(-3.55%)
Aug 29, 2019
5.450
5.640
5.350
5.630
243,738
+0.24(+4.45%)
Aug 28, 2019
5.250
5.450
5.180
5.390
419,205
+0.13(+2.47%)
Aug 27, 2019
5.600
5.680
5.250
5.260
131,059
-0.33(-5.90%)
Aug 26, 2019
5.590
5.630
5.520
5.590
87,386
+0.03(+0.54%)
Aug 23, 2019
5.740
5.820
5.470
5.560
194,100
-0.19(-3.30%)
Aug 22, 2019
5.810
5.860
5.670
5.750
104,282
-0.04(-0.69%)
Aug 21, 2019
5.800
5.920
5.660
5.790
488,261
+0.01(+0.17%)
Aug 20, 2019
5.880
5.940
5.680
5.780
170,278
-0.10(-1.70%)
Aug 19, 2019
5.870
5.990
5.800
5.880
158,949
+0.07(+1.20%)
Aug 16, 2019
5.720
5.870
5.600
5.810
282,600
+0.08(+1.40%)
Aug 15, 2019
5.620
5.850
5.490
5.730
258,424
+0.14(+2.50%)
Aug 14, 2019
5.660
5.790
5.460
5.590
287,800
-0.16(-2.78%)
Aug 13, 2019
5.530
5.825
5.470
5.750
439,549
+0.21(+3.79%)
Aug 12, 2019
5.420
5.670
5.370
5.540
214,317
+0.04(+0.73%)
Aug 09, 2019
5.570
5.610
5.400
5.500
219,800
-0.05(-0.90%)
Aug 08, 2019
5.200
5.730
5.130
5.550
612,837
+0.30(+5.71%)
Aug 07, 2019
5.100
5.320
5.100
5.250
173,292
+0.03(+0.57%)
Aug 06, 2019
5.080
5.260
4.980
5.220
202,722
+0.20(+3.98%)
Aug 05, 2019
4.990
5.580
4.890
5.020
419,975
-0.08(-1.57%)
Aug 02, 2019
5.050
5.140
4.995
5.100
238,600
+0.00(+0.00%)
Aug 01, 2019
5.100
5.220
5.040
5.100
304,542
-0.01(-0.20%)
Jul 31, 2019
5.230
5.340
5.090
5.110
233,839
-0.12(-2.29%)
Jul 30, 2019
5.020
5.260
5.020
5.230
321,146
+0.17(+3.36%)
Jul 29, 2019
5.120
5.240
4.960
5.060
175,647
-0.08(-1.56%)
Jul 26, 2019
5.160
5.270
5.030
5.140
709,400
+0.00(+0.00%)
Jul 25, 2019
5.260
5.340
4.900
5.140
544,363
-0.16(-3.02%)
Jul 24, 2019
5.350
5.350
5.140
5.300
248,365
-0.07(-1.30%)
Jul 23, 2019
5.530
5.550
5.320
5.370
685,613
-0.13(-2.36%)
Jul 22, 2019
5.570
5.680
5.490
5.500
231,118
-0.09(-1.61%)
Jul 19, 2019
5.580
5.670
5.444
5.590
274,500
+0.00(+0.00%)
Jul 18, 2019
5.420
5.710
5.400
5.590
348,469
+0.11(+2.01%)
Jul 17, 2019
5.650
5.680
5.340
5.480
453,352
-0.18(-3.18%)
Jul 16, 2019
5.590
5.780
5.530
5.660
315,526
+0.07(+1.25%)
Jul 15, 2019
5.680
5.736
5.550
5.590
214,619
-0.07(-1.24%)
Jul 12, 2019
5.680
5.880
5.630
5.660
294,500
-0.02(-0.35%)
Jul 11, 2019
5.890
5.890
5.550
5.680
451,159
-0.18(-3.07%)
Jul 10, 2019
5.850
5.990
5.680
5.860
628,040
+0.09(+1.56%)
Jul 09, 2019
5.830
5.940
5.750
5.770
861,016
-0.11(-1.87%)
Jul 08, 2019
6.030
6.160
5.800
5.880
347,704
-0.24(-3.92%)
Jul 05, 2019
6.190
6.260
6.060
6.120
781,200
-0.13(-2.08%)
Jul 03, 2019
6.100
6.300
5.980
6.250
206,400
+0.14(+2.29%)
Jul 02, 2019
6.280
6.300
6.050
6.110
328,581
-0.20(-3.17%)
Jul 01, 2019
6.100
6.360
6.010
6.310
849,269
+0.28(+4.64%)
Jun 28, 2019
6.040
6.100
5.840
6.030
943,300
-0.02(-0.33%)
Jun 27, 2019
5.930
6.100
5.880
6.050
572,840
+0.18(+3.07%)
Jun 26, 2019
6.130
6.260
5.860
5.870
398,045
-0.22(-3.61%)
Jun 25, 2019
6.140
6.260
6.000
6.090
561,312
-0.05(-0.81%)
Jun 24, 2019
6.320
6.540
6.130
6.140
755,943
-0.16(-2.54%)
Jun 21, 2019
6.440
6.500
6.130
6.300
2,151,300
-0.15(-2.33%)
Jun 20, 2019
6.610
6.725
6.415
6.450
408,148
-0.06(-0.92%)
Jun 19, 2019
6.570
6.760
6.420
6.510
702,128
-0.02(-0.31%)
Jun 18, 2019
6.430
6.850
6.430
6.530
1,071,361
+0.09(+1.40%)
Jun 17, 2019
5.960
6.600
5.880
6.440
1,076,331
+0.54(+9.15%)
Jun 14, 2019
6.410
6.410
5.800
5.900
910,100
-0.48(-7.52%)
Jun 13, 2019
6.300
6.390
6.130
6.380
241,314
+0.10(+1.59%)
Jun 12, 2019
6.200
6.470
6.130
6.280
513,067
+0.07(+1.13%)
Jun 11, 2019
6.150
6.440
5.910
6.210
1,617,954
+0.12(+1.97%)
Jun 10, 2019
6.160
6.400
6.030
6.090
423,406
-0.01(-0.16%)
Jun 07, 2019
6.140
6.290
6.020
6.100
870,700
-0.01(-0.16%)
Jun 06, 2019
6.410
6.530
6.090
6.110
791,289
-0.30(-4.68%)
Jun 05, 2019
6.620
6.760
6.095
6.410
790,340
-0.24(-3.61%)
Jun 04, 2019
6.800
6.930
6.560
6.650
790,817
-0.17(-2.49%)
Jun 03, 2019
8.060
8.100
6.520
6.820
879,062
-1.58(-18.81%)
May 31, 2019
8.340
8.560
8.310
8.400
199,300
-0.06(-0.71%)
May 30, 2019
8.640
8.810
8.350
8.460
161,958
-0.18(-2.08%)
May 29, 2019
8.570
8.800
8.410
8.640
305,626
-0.09(-1.03%)
May 28, 2019
9.040
9.130
8.680
8.730
319,434
-0.32(-3.54%)
May 24, 2019
8.860
9.120
8.860
9.050
219,600
+0.24(+2.72%)
May 23, 2019
8.720
8.900
8.530
8.810
305,510
-0.05(-0.56%)
May 22, 2019
9.330
9.490
8.780
8.860
153,717
-0.51(-5.44%)
May 21, 2019
8.860
9.380
8.770
9.370
282,013
+0.54(+6.12%)
May 20, 2019
9.130
9.150
8.820
8.830
177,247
-0.38(-4.13%)
May 17, 2019
9.360
9.460
9.180
9.210
237,900
-0.30(-3.15%)
May 16, 2019
9.200
10.05
8.980
9.510
261,742
+0.34(+3.71%)
May 15, 2019
9.100
9.220
8.880
9.170
241,242
-0.03(-0.33%)
May 14, 2019
9.140
9.390
9.040
9.200
516,013
+0.10(+1.10%)
May 13, 2019
9.600
9.660
9.080
9.100
322,422
-0.78(-7.89%)
May 10, 2019
10.37
10.38
9.770
9.880
337,500
-0.51(-4.91%)
May 09, 2019
10.70
10.89
9.900
10.39
391,119
-0.55(-5.03%)
May 08, 2019
11.14
11.36
10.90
10.94
344,300
-0.24(-2.15%)
May 07, 2019
11.47
11.68
11.04
11.18
256,651
-0.42(-3.62%)
May 06, 2019
11.27
11.67
11.25
11.60
163,557
+0.05(+0.43%)
May 03, 2019
11.11
11.65
11.02
11.55
446,500
+0.51(+4.62%)
May 02, 2019
10.83
11.28
10.83
11.04
158,795
+0.10(+0.91%)
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.