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
Glycomimetics Inc
(NQ:
GLYC
)
0.2700
-0.0032 (-1.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 28, 2023
1.380
1.420
1.361
1.400
84,487
+0.03(+2.19%)
Apr 27, 2023
1.400
1.400
1.320
1.370
167,048
+0.00(+0.00%)
Apr 26, 2023
1.350
1.400
1.320
1.370
171,112
+0.00(+0.00%)
Apr 25, 2023
1.410
1.425
1.330
1.370
145,833
-0.03(-2.14%)
Apr 24, 2023
1.450
1.450
1.370
1.400
132,779
-0.04(-2.78%)
Apr 21, 2023
1.450
1.470
1.420
1.440
121,999
-0.03(-2.04%)
Apr 20, 2023
1.470
1.490
1.450
1.470
81,403
-0.04(-2.65%)
Apr 19, 2023
1.500
1.550
1.491
1.510
108,661
+0.01(+0.67%)
Apr 18, 2023
1.560
1.590
1.452
1.500
277,041
-0.06(-3.85%)
Apr 17, 2023
1.440
1.620
1.419
1.560
308,808
+0.09(+6.12%)
Apr 14, 2023
1.510
1.510
1.420
1.470
165,942
-0.04(-2.65%)
Apr 13, 2023
1.440
1.580
1.430
1.510
289,977
+0.08(+5.59%)
Apr 12, 2023
1.400
1.450
1.370
1.430
183,015
+0.07(+5.15%)
Apr 11, 2023
1.320
1.390
1.320
1.360
192,625
+0.03(+2.26%)
Apr 10, 2023
1.250
1.335
1.250
1.330
96,741
+0.06(+4.72%)
Apr 06, 2023
1.220
1.290
1.215
1.270
162,420
+0.05(+4.10%)
Apr 05, 2023
1.220
1.240
1.210
1.220
242,275
+0.01(+0.83%)
Apr 04, 2023
1.270
1.270
1.205
1.210
372,879
-0.04(-3.20%)
Apr 03, 2023
1.250
1.280
1.240
1.250
352,776
-0.01(-0.79%)
Mar 31, 2023
1.240
1.290
1.220
1.260
470,852
+0.01(+0.80%)
Mar 30, 2023
1.250
1.317
1.220
1.250
443,913
-0.02(-1.57%)
Mar 29, 2023
1.330
1.350
1.170
1.270
1,066,057
-0.13(-9.29%)
Mar 28, 2023
1.370
1.440
1.360
1.400
279,694
-0.01(-0.71%)
Mar 27, 2023
1.390
1.440
1.360
1.410
211,039
+0.02(+1.44%)
Mar 24, 2023
1.380
1.415
1.350
1.390
161,223
-0.01(-0.71%)
Mar 23, 2023
1.410
1.435
1.350
1.400
214,814
+0.02(+1.45%)
Mar 22, 2023
1.460
1.460
1.380
1.380
198,112
-0.08(-5.48%)
Mar 21, 2023
1.440
1.490
1.420
1.460
222,396
+0.02(+1.39%)
Mar 20, 2023
1.390
1.445
1.381
1.440
139,521
+0.04(+2.86%)
Mar 17, 2023
1.480
1.480
1.380
1.400
377,894
-0.08(-5.41%)
Mar 16, 2023
1.490
1.530
1.420
1.480
321,569
-0.01(-0.67%)
Mar 15, 2023
1.480
1.520
1.430
1.490
541,575
-0.06(-3.87%)
Mar 14, 2023
1.450
1.570
1.435
1.550
616,720
+0.10(+6.90%)
Mar 13, 2023
1.250
1.490
1.210
1.450
802,851
+0.14(+10.69%)
Mar 10, 2023
1.330
1.350
1.260
1.310
630,961
-0.02(-1.50%)
Mar 09, 2023
1.490
1.500
1.330
1.330
828,773
-0.14(-9.52%)
Mar 08, 2023
1.480
1.500
1.430
1.470
503,934
+0.01(+0.68%)
Mar 07, 2023
1.510
1.560
1.420
1.460
1,391,003
-0.02(-1.35%)
Mar 06, 2023
1.570
1.610
1.450
1.480
1,223,387
-0.08(-5.13%)
Mar 03, 2023
1.550
1.625
1.520
1.560
495,002
+0.05(+3.31%)
Mar 02, 2023
1.540
1.550
1.510
1.510
746,052
-0.05(-3.21%)
Mar 01, 2023
1.580
1.695
1.540
1.560
1,034,442
+0.02(+1.30%)
Feb 28, 2023
1.550
1.670
1.520
1.540
1,198,300
-0.08(-4.94%)
Feb 27, 2023
1.690
1.720
1.580
1.620
1,276,212
-0.07(-4.14%)
Feb 24, 2023
1.710
1.769
1.670
1.690
1,002,343
-0.02(-1.17%)
Feb 23, 2023
1.800
1.825
1.705
1.710
1,762,353
-0.07(-3.93%)
Feb 22, 2023
1.850
1.853
1.700
1.780
1,369,255
-0.14(-7.29%)
Feb 21, 2023
1.910
1.960
1.820
1.920
1,693,080
+0.04(+2.13%)
Feb 17, 2023
1.790
1.880
1.620
1.880
2,557,012
+0.06(+3.58%)
Feb 16, 2023
1.530
1.910
1.500
1.815
8,403,332
+0.29(+19.41%)
Feb 15, 2023
2.270
2.330
1.450
1.520
14,721,491
-2.53(-62.47%)
Feb 14, 2023
3.780
4.160
3.670
4.050
2,193,080
+0.27(+7.14%)
Feb 13, 2023
3.510
3.780
3.380
3.780
1,443,869
+0.30(+8.62%)
Feb 10, 2023
3.260
3.541
3.220
3.480
1,355,436
+0.22(+6.75%)
Feb 09, 2023
3.170
3.300
3.000
3.260
4,861,781
+0.08(+2.52%)
Feb 08, 2023
3.420
3.550
3.135
3.180
1,313,025
-0.16(-4.79%)
Feb 07, 2023
3.060
3.340
2.930
3.340
6,952,892
+0.29(+9.51%)
Feb 06, 2023
3.150
3.150
3.020
3.050
431,603
-0.04(-1.29%)
Feb 03, 2023
3.030
3.120
2.970
3.090
380,625
+0.06(+1.98%)
Feb 02, 2023
3.100
3.120
2.970
3.030
735,442
-0.06(-1.94%)
Feb 01, 2023
2.975
3.115
2.920
3.090
735,105
+0.18(+6.19%)
Jan 31, 2023
2.870
3.020
2.845
2.910
797,051
+0.01(+0.34%)
Jan 30, 2023
3.420
3.420
2.850
2.900
1,617,122
-0.49(-14.45%)
Jan 27, 2023
3.480
3.600
3.190
3.390
1,476,413
+0.04(+1.19%)
Jan 26, 2023
3.110
3.350
3.000
3.350
4,582,455
+0.25(+8.06%)
Jan 25, 2023
3.300
3.480
3.050
3.100
2,340,263
-0.07(-2.21%)
Jan 24, 2023
2.900
3.220
2.865
3.170
943,722
+0.30(+10.45%)
Jan 23, 2023
2.600
2.880
2.600
2.870
534,763
+0.31(+12.11%)
Jan 20, 2023
2.570
2.700
2.529
2.560
520,674
+0.01(+0.39%)
Jan 19, 2023
2.660
2.739
2.550
2.550
507,591
-0.14(-5.20%)
Jan 18, 2023
2.880
2.985
2.660
2.690
569,132
-0.19(-6.60%)
Jan 17, 2023
3.060
3.070
2.790
2.880
688,399
-0.14(-4.64%)
Jan 13, 2023
2.880
3.110
2.840
3.020
907,068
+0.14(+4.86%)
Jan 12, 2023
2.790
2.885
2.725
2.880
551,470
+0.10(+3.60%)
Jan 11, 2023
2.880
2.948
2.720
2.780
412,723
-0.12(-4.14%)
Jan 10, 2023
2.830
3.000
2.770
2.900
568,904
+0.12(+4.32%)
Jan 09, 2023
2.870
2.910
2.740
2.780
468,621
-0.05(-1.77%)
Jan 06, 2023
2.500
2.880
2.420
2.830
685,547
+0.23(+8.85%)
Jan 05, 2023
2.970
2.980
2.420
2.600
1,215,175
-0.32(-10.96%)
Jan 04, 2023
2.950
2.984
2.850
2.920
872,892
+0.01(+0.34%)
Jan 03, 2023
3.180
3.300
2.830
2.910
1,481,047
-0.12(-3.96%)
Dec 30, 2022
2.970
3.192
2.910
3.030
1,107,853
+0.02(+0.66%)
Dec 29, 2022
2.800
3.070
2.670
3.010
1,551,702
+0.34(+12.73%)
Dec 28, 2022
2.390
2.770
2.350
2.670
2,269,724
+0.43(+19.20%)
Dec 27, 2022
2.280
2.410
2.180
2.240
320,586
-0.03(-1.32%)
Dec 23, 2022
2.290
2.300
2.220
2.270
189,664
+0.01(+0.44%)
Dec 22, 2022
2.160
2.270
2.130
2.260
337,754
+0.06(+2.73%)
Dec 21, 2022
2.240
2.410
2.180
2.200
595,906
-0.02(-0.90%)
Dec 20, 2022
2.180
2.250
2.110
2.220
290,740
+0.02(+0.91%)
Dec 19, 2022
2.170
2.265
2.117
2.200
325,919
+0.06(+2.80%)
Dec 16, 2022
2.050
2.140
2.050
2.140
364,482
+0.10(+4.90%)
Dec 15, 2022
2.120
2.155
1.920
2.040
589,719
-0.17(-7.69%)
Dec 14, 2022
2.150
2.240
2.150
2.210
147,241
+0.04(+1.84%)
Dec 13, 2022
2.180
2.270
2.130
2.170
266,142
+0.02(+0.93%)
Dec 12, 2022
2.050
2.200
2.010
2.150
384,502
+0.08(+3.86%)
Dec 09, 2022
2.340
2.340
2.030
2.070
719,180
-0.28(-11.91%)
Dec 08, 2022
2.400
2.430
2.170
2.350
457,538
-0.08(-3.29%)
Dec 07, 2022
2.260
2.510
2.130
2.430
748,138
+0.21(+9.46%)
Dec 06, 2022
2.220
2.280
1.990
2.220
590,344
-0.03(-1.33%)
Dec 05, 2022
2.280
2.490
2.200
2.250
767,918
-0.04(-1.75%)
Dec 02, 2022
2.130
2.380
2.089
2.290
894,530
+0.15(+7.01%)
Dec 01, 2022
2.150
2.160
2.020
2.140
266,738
-0.02(-0.93%)
Nov 30, 2022
2.050
2.200
1.880
2.160
1,076,201
+0.12(+5.88%)
Nov 29, 2022
2.140
2.175
2.010
2.040
368,209
-0.11(-5.12%)
Nov 28, 2022
2.070
2.190
1.920
2.150
676,658
+0.10(+4.88%)
Nov 25, 2022
2.090
2.133
2.010
2.050
272,452
-0.04(-1.91%)
Nov 23, 2022
2.140
2.140
1.950
2.090
547,584
+0.05(+2.45%)
Nov 22, 2022
2.060
2.200
1.810
2.040
913,729
+0.01(+0.49%)
Nov 21, 2022
2.340
2.340
2.010
2.030
1,406,343
-0.22(-9.78%)
Nov 18, 2022
2.100
2.430
2.000
2.250
1,791,319
+0.17(+8.17%)
Nov 17, 2022
1.910
2.120
1.748
2.080
2,010,474
+0.22(+11.83%)
Nov 16, 2022
1.770
1.940
1.500
1.860
1,537,931
+0.16(+9.41%)
Nov 15, 2022
1.540
1.750
1.500
1.700
1,874,718
+0.25(+17.24%)
Nov 14, 2022
1.310
1.550
1.250
1.450
1,321,299
+0.21(+16.94%)
Nov 11, 2022
1.030
1.300
1.020
1.240
1,948,533
+0.26(+26.53%)
Nov 10, 2022
0.8500
0.9800
0.8202
0.9800
598,100
+0.16(+19.48%)
Nov 09, 2022
0.7000
0.8300
0.7000
0.8202
508,848
+0.13(+19.32%)
Nov 08, 2022
0.6600
0.7092
0.6600
0.6874
56,345
+0.01(+0.92%)
Nov 07, 2022
0.6900
0.6900
0.6701
0.6811
28,052
+0.01(+1.66%)
Nov 04, 2022
0.7000
0.7150
0.6600
0.6700
73,157
-0.02(-3.21%)
Nov 03, 2022
0.6975
0.7142
0.6720
0.6922
28,633
-0.02(-2.18%)
Nov 02, 2022
0.7200
0.7296
0.6800
0.7076
19,258
-0.01(-1.72%)
Nov 01, 2022
0.7100
0.7450
0.6800
0.7200
84,401
+0.04(+6.15%)
Oct 31, 2022
0.6600
0.7200
0.6600
0.6783
49,615
-0.03(-4.22%)
Oct 28, 2022
0.7144
0.7200
0.6980
0.7082
148,335
-0.01(-0.92%)
Oct 27, 2022
0.6499
0.7148
0.6220
0.7148
158,224
+0.08(+13.44%)
Oct 26, 2022
0.6131
0.6550
0.6130
0.6301
24,140
+0.01(+0.98%)
Oct 25, 2022
0.6074
0.6530
0.6074
0.6240
31,710
+0.01(+1.13%)
Oct 24, 2022
0.6300
0.6339
0.6000
0.6170
51,943
+0.01(+0.98%)
Oct 21, 2022
0.5881
0.6233
0.5811
0.6110
49,059
+0.03(+5.34%)
Oct 20, 2022
0.6100
0.6234
0.5800
0.5800
62,816
-0.03(-4.92%)
Oct 19, 2022
0.6300
0.6418
0.6100
0.6100
81,292
-0.01(-1.45%)
Oct 18, 2022
0.6200
0.6579
0.6189
0.6190
74,095
+0.00(+0.18%)
Oct 17, 2022
0.6150
0.6414
0.6150
0.6179
27,660
-0.00(-0.58%)
Oct 14, 2022
0.6000
0.6416
0.6000
0.6215
36,973
-0.00(-0.29%)
Oct 13, 2022
0.6124
0.6316
0.5900
0.6233
121,852
+0.01(+1.80%)
Oct 12, 2022
0.6088
0.6489
0.6000
0.6123
11,730
+0.01(+2.22%)
Oct 11, 2022
0.6099
0.6099
0.5800
0.5990
90,258
-0.02(-3.39%)
Oct 10, 2022
0.6396
0.6586
0.6130
0.6200
328,722
-0.02(-3.31%)
Oct 07, 2022
0.6500
0.6500
0.6200
0.6412
37,626
+0.01(+1.39%)
Oct 06, 2022
0.6435
0.6795
0.6300
0.6324
57,201
-0.01(-0.88%)
Oct 05, 2022
0.6700
0.6800
0.6380
0.6380
45,184
-0.00(-0.30%)
Oct 04, 2022
0.5800
0.6450
0.5749
0.6399
231,070
+0.07(+11.31%)
Oct 03, 2022
0.5889
0.5939
0.5500
0.5749
60,886
+0.02(+4.21%)
Sep 30, 2022
0.5598
0.5711
0.5511
0.5517
61,114
-0.01(-1.00%)
Sep 29, 2022
0.5502
0.6460
0.5500
0.5573
58,509
-0.00(-0.48%)
Sep 28, 2022
0.6173
0.6173
0.5600
0.5600
37,054
-0.01(-1.16%)
Sep 27, 2022
0.5650
0.6487
0.5500
0.5666
31,637
-0.02(-2.98%)
Sep 26, 2022
0.5675
0.6024
0.5598
0.5840
42,995
+0.02(+4.32%)
Sep 23, 2022
0.5978
0.5978
0.5500
0.5598
107,865
-0.06(-9.17%)
Sep 22, 2022
0.6200
0.6340
0.5900
0.6163
90,216
-0.03(-4.08%)
Sep 21, 2022
0.6300
0.6599
0.6040
0.6425
108,006
-0.01(-1.14%)
Sep 20, 2022
0.6400
0.6532
0.5700
0.6499
247,669
-0.02(-3.45%)
Sep 19, 2022
0.6300
0.7041
0.6300
0.6731
32,596
+0.04(+6.17%)
Sep 16, 2022
0.6833
0.7500
0.6270
0.6340
202,018
-0.05(-7.57%)
Sep 15, 2022
0.7282
0.7430
0.6500
0.6859
250,351
-0.04(-6.08%)
Sep 14, 2022
0.7313
0.7433
0.7150
0.7303
58,727
-0.01(-1.14%)
Sep 13, 2022
0.7100
0.7483
0.7100
0.7387
38,529
+0.01(+1.19%)
Sep 12, 2022
0.7300
0.7394
0.7000
0.7300
63,735
+0.00(+0.00%)
Sep 09, 2022
0.7548
0.7696
0.7108
0.7300
78,391
-0.01(-0.68%)
Sep 08, 2022
0.7312
0.7660
0.6926
0.7350
269,119
-0.01(-0.92%)
Sep 07, 2022
0.7324
0.7500
0.7150
0.7418
116,848
+0.01(+0.93%)
Sep 06, 2022
0.7530
0.7771
0.7253
0.7350
121,198
-0.00(-0.05%)
Sep 02, 2022
0.7700
0.7900
0.7251
0.7354
221,321
-0.01(-1.99%)
Sep 01, 2022
0.7500
0.7722
0.7240
0.7503
122,878
-0.01(-1.28%)
Aug 31, 2022
0.7500
0.8224
0.7200
0.7600
225,133
+0.00(+0.57%)
Aug 30, 2022
0.7900
0.8271
0.7230
0.7557
207,209
-0.04(-5.29%)
Aug 29, 2022
0.8500
0.9004
0.7903
0.7979
177,746
-0.06(-6.74%)
Aug 26, 2022
0.9000
0.9332
0.8502
0.8556
247,338
-0.04(-4.40%)
Aug 25, 2022
0.8500
0.8950
0.8500
0.8950
169,550
+0.05(+5.92%)
Aug 24, 2022
0.8150
0.8483
0.8101
0.8450
94,062
+0.02(+2.23%)
Aug 23, 2022
0.8201
0.8388
0.8101
0.8266
45,789
-0.00(-0.39%)
Aug 22, 2022
0.8600
0.8696
0.8101
0.8298
197,112
-0.02(-2.11%)
Aug 19, 2022
0.8340
0.8640
0.8201
0.8477
115,448
+0.01(+1.64%)
Aug 18, 2022
0.8500
0.8800
0.8300
0.8340
116,670
-0.02(-1.88%)
Aug 17, 2022
0.8800
0.8900
0.8500
0.8500
120,367
-0.01(-1.16%)
Aug 16, 2022
0.8700
0.8996
0.8500
0.8600
50,845
+0.02(+2.38%)
Aug 15, 2022
0.8600
0.9100
0.8000
0.8400
355,768
-0.04(-4.51%)
Aug 12, 2022
0.8520
0.9190
0.8508
0.8797
208,165
+0.03(+3.65%)
Aug 11, 2022
0.9238
0.9238
0.8200
0.8487
212,174
-0.04(-4.69%)
Aug 10, 2022
0.8100
0.9000
0.8100
0.8905
219,917
+0.09(+11.24%)
Aug 09, 2022
0.8500
0.8800
0.8000
0.8005
119,742
-0.08(-9.03%)
Aug 08, 2022
0.9000
0.9257
0.8598
0.8800
192,658
-0.02(-1.97%)
Aug 05, 2022
0.7600
0.9799
0.7200
0.8977
584,026
+0.16(+21.46%)
Aug 04, 2022
0.7000
0.7743
0.6850
0.7391
142,664
+0.04(+5.48%)
Aug 03, 2022
0.6900
0.7200
0.6735
0.7007
152,808
+0.03(+4.27%)
Aug 02, 2022
0.6678
0.6969
0.6678
0.6720
73,796
+0.00(+0.67%)
Aug 01, 2022
0.6666
0.6979
0.6600
0.6675
77,549
+0.00(+0.68%)
Jul 29, 2022
0.6800
0.6896
0.6550
0.6630
54,748
-0.01(-1.92%)
Jul 28, 2022
0.7249
0.7249
0.6742
0.6760
45,084
-0.04(-5.20%)
Jul 27, 2022
0.7140
0.7140
0.6713
0.7131
46,900
+0.02(+3.35%)
Jul 26, 2022
0.6783
0.7146
0.6783
0.6900
39,418
+0.01(+1.47%)
Jul 25, 2022
0.7300
0.7300
0.6630
0.6800
76,436
-0.04(-5.07%)
Jul 22, 2022
0.7300
0.7516
0.7100
0.7163
68,361
-0.03(-3.52%)
Jul 21, 2022
0.7500
0.7690
0.7118
0.7424
78,549
+0.01(+1.70%)
Jul 20, 2022
0.7789
0.7789
0.7009
0.7300
112,622
-0.04(-5.19%)
Jul 19, 2022
0.7300
0.7779
0.7000
0.7700
231,649
+0.07(+10.00%)
Jul 18, 2022
0.6400
0.7097
0.6321
0.7000
244,120
+0.07(+10.74%)
Jul 15, 2022
0.6397
0.6700
0.6200
0.6321
34,880
-0.01(-1.50%)
Jul 14, 2022
0.6400
0.6698
0.6308
0.6417
90,565
-0.01(-1.17%)
Jul 13, 2022
0.6594
0.6597
0.6400
0.6493
61,919
-0.00(-0.52%)
Jul 12, 2022
0.6660
0.6660
0.6500
0.6527
50,155
+0.00(+0.11%)
Jul 11, 2022
0.6613
0.6660
0.6327
0.6520
42,319
-0.00(-0.03%)
Jul 08, 2022
0.6685
0.6800
0.6445
0.6522
50,311
+0.02(+3.52%)
Jul 07, 2022
0.6389
0.6569
0.6130
0.6300
68,463
+0.03(+4.25%)
Jul 06, 2022
0.5472
0.6580
0.5467
0.6043
147,198
+0.05(+8.88%)
Jul 05, 2022
0.5700
0.5899
0.5315
0.5550
156,476
-0.01(-1.49%)
Jul 01, 2022
0.6000
0.6000
0.5600
0.5634
116,761
-0.03(-5.77%)
Jun 30, 2022
0.6075
0.6075
0.5764
0.5979
80,159
-0.02(-2.86%)
Jun 29, 2022
0.6289
0.6350
0.6000
0.6155
26,377
+0.01(+1.23%)
Jun 28, 2022
0.6353
0.6600
0.6000
0.6080
79,985
-0.01(-1.94%)
Jun 27, 2022
0.6332
0.6600
0.5911
0.6200
232,747
+0.00(+0.71%)
Jun 24, 2022
0.6760
0.6780
0.6156
0.6156
151,955
-0.05(-6.90%)
Jun 23, 2022
0.6300
0.6760
0.6200
0.6612
109,572
+0.04(+5.78%)
Jun 22, 2022
0.6400
0.6780
0.6150
0.6251
106,412
-0.01(-1.42%)
Jun 21, 2022
0.6379
0.6469
0.6023
0.6341
90,255
+0.02(+2.70%)
Jun 17, 2022
0.5400
0.6174
0.5250
0.6174
420,895
+0.08(+14.33%)
Jun 16, 2022
0.5300
0.5589
0.5100
0.5400
275,596
-0.02(-3.76%)
Jun 15, 2022
0.6000
0.6000
0.5510
0.5611
229,870
-0.04(-6.50%)
Jun 14, 2022
0.6200
0.6403
0.6000
0.6001
44,531
-0.00(-0.02%)
Jun 13, 2022
0.6200
0.6789
0.5700
0.6002
383,797
-0.07(-9.85%)
Jun 10, 2022
0.6700
0.7343
0.6500
0.6658
135,410
-0.01(-1.29%)
Jun 09, 2022
0.6400
0.6800
0.6400
0.6745
183,624
+0.03(+4.49%)
Jun 08, 2022
0.6300
0.6700
0.6300
0.6455
108,122
+0.03(+4.11%)
Jun 07, 2022
0.6450
0.6745
0.6200
0.6200
134,650
-0.03(-3.88%)
Jun 06, 2022
0.7100
0.7435
0.6362
0.6450
114,152
-0.06(-8.69%)
Jun 03, 2022
0.6300
0.7277
0.6100
0.7064
251,303
+0.07(+11.77%)
Jun 02, 2022
0.6600
0.6746
0.6100
0.6320
119,935
-0.02(-2.77%)
Jun 01, 2022
0.6800
0.6999
0.6272
0.6500
179,507
-0.02(-2.37%)
May 31, 2022
0.6400
0.6800
0.6200
0.6658
135,211
+0.03(+5.41%)
May 27, 2022
0.6146
0.6460
0.5785
0.6316
130,627
+0.03(+5.25%)
May 26, 2022
0.6188
0.6300
0.6001
0.6001
188,647
-0.01(-1.49%)
May 25, 2022
0.5800
0.6198
0.5700
0.6092
90,862
+0.03(+5.03%)
May 24, 2022
0.6154
0.6290
0.5740
0.5800
55,161
-0.04(-5.77%)
May 23, 2022
0.6212
0.6560
0.6154
0.6155
24,887
+0.00(+0.41%)
May 20, 2022
0.6220
0.6451
0.6001
0.6130
102,865
-0.00(-0.39%)
May 19, 2022
0.6089
0.6299
0.6000
0.6154
94,897
+0.01(+2.40%)
May 18, 2022
0.6430
0.6700
0.6000
0.6010
113,056
-0.03(-4.30%)
May 17, 2022
0.6000
0.6800
0.5992
0.6280
82,162
+0.03(+4.46%)
May 16, 2022
0.5750
0.6552
0.5750
0.6012
125,163
+0.04(+6.61%)
May 13, 2022
0.5600
0.6000
0.5400
0.5639
257,645
+0.02(+4.33%)
May 12, 2022
0.5600
0.6121
0.5357
0.5405
361,217
-0.03(-5.11%)
May 11, 2022
0.6051
0.6721
0.5642
0.5696
373,268
-0.07(-10.44%)
May 10, 2022
0.6500
0.6700
0.5810
0.6360
133,674
+0.01(+2.23%)
May 09, 2022
0.6731
0.6762
0.6111
0.6221
240,286
-0.04(-6.15%)
May 06, 2022
0.7000
0.7050
0.6600
0.6629
421,806
-0.02(-2.86%)
May 05, 2022
0.7500
0.7501
0.6670
0.6824
381,642
-0.07(-9.57%)
May 04, 2022
0.7300
0.7819
0.7000
0.7546
245,044
+0.03(+3.51%)
May 03, 2022
0.7400
0.7850
0.7109
0.7290
195,823
-0.03(-3.75%)
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.