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
Aldeyra Therapeu
(NQ:
ALDX
)
3.860
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
9.070
9.630
9.000
9.530
610,288
+0.48(+5.30%)
Apr 27, 2023
9.060
9.440
9.000
9.050
916,359
-0.02(-0.22%)
Apr 26, 2023
9.260
9.260
8.960
9.070
664,038
-0.01(-0.11%)
Apr 25, 2023
9.480
9.574
8.970
9.080
1,267,799
-0.37(-3.92%)
Apr 24, 2023
10.02
10.11
8.970
9.450
2,190,999
-0.57(-5.69%)
Apr 21, 2023
10.20
10.35
10.01
10.02
949,449
-0.18(-1.76%)
Apr 20, 2023
10.28
10.47
10.10
10.20
594,244
-0.14(-1.35%)
Apr 19, 2023
10.41
10.47
10.23
10.34
686,554
-0.14(-1.38%)
Apr 18, 2023
10.59
10.80
10.36
10.48
1,590,094
+0.09(+0.91%)
Apr 17, 2023
10.59
10.66
10.20
10.39
561,882
-0.05(-0.48%)
Apr 14, 2023
10.29
10.52
10.22
10.44
512,108
+0.12(+1.16%)
Apr 13, 2023
10.06
10.88
9.320
10.32
2,155,401
+0.35(+3.51%)
Apr 12, 2023
10.48
10.64
9.810
9.970
1,263,667
-0.42(-4.04%)
Apr 11, 2023
10.44
10.81
10.00
10.39
3,128,464
+0.06(+0.58%)
Apr 10, 2023
9.860
10.33
9.734
10.33
936,095
+0.44(+4.45%)
Apr 06, 2023
9.730
9.950
9.450
9.890
848,238
+0.16(+1.64%)
Apr 05, 2023
9.830
9.870
9.380
9.730
832,727
-0.19(-1.92%)
Apr 04, 2023
9.880
10.00
9.690
9.920
999,841
+0.09(+0.92%)
Apr 03, 2023
9.880
10.03
9.688
9.830
1,382,560
-0.10(-1.01%)
Mar 31, 2023
9.550
10.03
9.345
9.930
1,671,430
+0.43(+4.53%)
Mar 30, 2023
9.450
9.680
9.180
9.500
887,958
+0.05(+0.53%)
Mar 29, 2023
9.190
9.527
9.133
9.450
1,070,582
+0.30(+3.28%)
Mar 28, 2023
8.980
9.280
8.860
9.150
1,534,627
+0.15(+1.67%)
Mar 27, 2023
9.000
9.130
8.410
9.000
1,529,148
-0.03(-0.33%)
Mar 24, 2023
9.010
9.120
8.650
9.030
1,508,272
-0.03(-0.33%)
Mar 23, 2023
8.300
9.200
8.300
9.060
2,382,742
+1.00(+12.41%)
Mar 22, 2023
7.440
8.220
7.420
8.060
1,164,630
+0.63(+8.48%)
Mar 21, 2023
7.450
7.500
7.310
7.430
320,957
-0.01(-0.13%)
Mar 20, 2023
7.750
7.750
7.330
7.440
378,746
-0.11(-1.46%)
Mar 17, 2023
7.960
8.000
7.530
7.550
364,739
-0.41(-5.15%)
Mar 16, 2023
7.670
8.080
7.607
7.960
464,548
+0.15(+1.92%)
Mar 15, 2023
7.800
7.950
7.670
7.810
400,547
-0.05(-0.64%)
Mar 14, 2023
7.120
7.910
7.087
7.860
998,730
+0.84(+11.97%)
Mar 13, 2023
7.180
7.285
6.894
7.020
557,084
-0.16(-2.23%)
Mar 10, 2023
8.000
8.000
7.010
7.180
943,203
-0.72(-9.11%)
Mar 09, 2023
7.770
7.950
7.370
7.900
888,671
+0.53(+7.19%)
Mar 08, 2023
7.170
7.400
7.080
7.370
356,916
+0.16(+2.22%)
Mar 07, 2023
7.320
7.440
7.200
7.210
209,727
-0.15(-2.04%)
Mar 06, 2023
7.460
7.465
7.100
7.360
405,111
-0.12(-1.60%)
Mar 03, 2023
7.520
7.580
7.355
7.480
428,843
-0.02(-0.27%)
Mar 02, 2023
7.150
7.650
7.040
7.500
794,499
+0.41(+5.78%)
Mar 01, 2023
6.800
7.170
6.760
7.090
452,251
+0.33(+4.88%)
Feb 28, 2023
7.210
7.490
6.710
6.760
609,687
-0.36(-5.06%)
Feb 27, 2023
7.210
7.210
6.975
7.120
303,684
-0.04(-0.56%)
Feb 24, 2023
7.220
7.410
7.090
7.160
626,258
-0.19(-2.59%)
Feb 23, 2023
6.980
7.350
6.980
7.350
538,220
+0.41(+5.91%)
Feb 22, 2023
6.990
7.091
6.880
6.940
282,802
-0.09(-1.28%)
Feb 21, 2023
7.050
7.250
6.860
7.030
635,522
-0.08(-1.13%)
Feb 17, 2023
6.770
7.120
6.610
7.110
440,340
+0.35(+5.18%)
Feb 16, 2023
6.340
6.885
6.340
6.760
446,365
+0.35(+5.46%)
Feb 15, 2023
6.240
6.430
6.190
6.410
245,216
+0.13(+2.07%)
Feb 14, 2023
6.230
6.370
6.200
6.280
280,419
+0.03(+0.48%)
Feb 13, 2023
6.330
6.370
6.145
6.250
244,547
-0.07(-1.11%)
Feb 10, 2023
6.400
6.400
6.210
6.320
338,727
-0.11(-1.71%)
Feb 09, 2023
6.560
6.575
6.300
6.430
314,770
-0.09(-1.38%)
Feb 08, 2023
6.700
6.915
6.520
6.520
525,487
-0.25(-3.69%)
Feb 07, 2023
6.640
6.910
6.415
6.770
1,034,689
+0.58(+9.37%)
Feb 06, 2023
6.150
6.290
6.120
6.190
379,062
+0.01(+0.16%)
Feb 03, 2023
6.120
6.240
6.090
6.180
266,017
-0.02(-0.32%)
Feb 02, 2023
6.100
6.210
6.050
6.200
276,965
+0.13(+2.14%)
Feb 01, 2023
5.970
6.140
5.880
6.070
260,955
+0.17(+2.88%)
Jan 31, 2023
5.860
6.030
5.835
5.900
273,251
+0.13(+2.25%)
Jan 30, 2023
6.040
6.091
5.750
5.770
347,258
-0.32(-5.25%)
Jan 27, 2023
5.930
6.260
5.930
6.090
363,601
+0.01(+0.16%)
Jan 26, 2023
6.080
6.170
6.010
6.080
260,961
+0.00(+0.00%)
Jan 25, 2023
6.010
6.140
5.900
6.080
281,514
+0.02(+0.33%)
Jan 24, 2023
6.070
6.175
5.940
6.060
285,779
-0.05(-0.82%)
Jan 23, 2023
6.280
6.317
6.070
6.110
257,667
-0.21(-3.32%)
Jan 20, 2023
6.190
6.360
6.080
6.320
254,174
+0.22(+3.61%)
Jan 19, 2023
6.030
6.160
5.970
6.100
315,525
+0.03(+0.49%)
Jan 18, 2023
6.250
6.365
6.050
6.070
380,457
-0.18(-2.88%)
Jan 17, 2023
6.410
6.520
6.240
6.250
282,179
-0.20(-3.10%)
Jan 13, 2023
6.700
6.900
6.420
6.450
336,839
-0.32(-4.73%)
Jan 12, 2023
6.410
6.800
6.280
6.770
238,931
+0.46(+7.29%)
Jan 11, 2023
6.420
6.442
6.160
6.310
259,287
-0.13(-2.02%)
Jan 10, 2023
6.360
6.520
6.190
6.440
469,729
+0.07(+1.10%)
Jan 09, 2023
7.020
7.098
6.260
6.370
533,829
-0.61(-8.74%)
Jan 06, 2023
6.990
7.190
6.750
6.980
651,079
-0.06(-0.85%)
Jan 05, 2023
6.790
7.070
6.780
7.040
262,199
+0.13(+1.88%)
Jan 04, 2023
7.060
7.140
6.820
6.910
435,598
-0.05(-0.72%)
Jan 03, 2023
7.010
7.077
6.780
6.960
398,290
+0.00(+0.00%)
Dec 30, 2022
7.060
7.060
6.720
6.960
271,168
-0.13(-1.83%)
Dec 29, 2022
6.690
7.150
6.635
7.090
444,277
+0.47(+7.10%)
Dec 28, 2022
6.590
6.749
6.430
6.620
235,085
+0.01(+0.15%)
Dec 27, 2022
6.690
6.760
6.430
6.610
476,017
+0.01(+0.15%)
Dec 23, 2022
6.480
6.620
6.380
6.600
278,918
+0.11(+1.69%)
Dec 22, 2022
6.460
6.510
6.160
6.490
461,498
+0.01(+0.15%)
Dec 21, 2022
6.150
6.580
5.950
6.480
721,284
+0.38(+6.23%)
Dec 20, 2022
6.070
6.250
6.070
6.100
137,064
+0.02(+0.33%)
Dec 19, 2022
6.380
6.400
5.960
6.080
299,468
-0.24(-3.80%)
Dec 16, 2022
6.210
6.370
6.170
6.320
309,256
+0.10(+1.61%)
Dec 15, 2022
6.100
6.250
6.030
6.220
233,239
+0.02(+0.32%)
Dec 14, 2022
6.320
6.364
6.032
6.200
342,441
-0.14(-2.21%)
Dec 13, 2022
6.410
6.410
6.170
6.340
253,944
+0.12(+1.93%)
Dec 12, 2022
6.190
6.290
5.790
6.220
433,836
+0.08(+1.30%)
Dec 09, 2022
6.060
6.210
5.956
6.140
256,665
+0.06(+0.99%)
Dec 08, 2022
6.150
6.150
5.890
6.080
288,509
+0.04(+0.66%)
Dec 07, 2022
6.160
6.190
5.910
6.040
368,476
-0.16(-2.58%)
Dec 06, 2022
6.410
6.530
6.100
6.200
528,068
-0.26(-4.02%)
Dec 05, 2022
6.520
6.520
6.250
6.460
372,897
-0.06(-0.92%)
Dec 02, 2022
6.090
6.555
5.990
6.520
519,170
+0.36(+5.84%)
Dec 01, 2022
5.650
6.190
5.630
6.160
924,751
+0.56(+10.00%)
Nov 30, 2022
5.500
5.668
5.370
5.600
467,126
+0.14(+2.56%)
Nov 29, 2022
5.180
5.500
5.180
5.460
287,836
+0.26(+5.00%)
Nov 28, 2022
5.390
5.610
5.160
5.200
202,300
-0.26(-4.76%)
Nov 25, 2022
5.310
5.568
5.260
5.460
153,987
+0.08(+1.49%)
Nov 23, 2022
5.310
5.500
5.110
5.380
414,841
+0.08(+1.51%)
Nov 22, 2022
5.200
5.320
4.960
5.300
274,365
+0.14(+2.71%)
Nov 21, 2022
5.190
5.280
5.070
5.160
323,707
-0.03(-0.58%)
Nov 18, 2022
5.370
5.405
5.150
5.190
196,450
-0.12(-2.26%)
Nov 17, 2022
5.290
5.455
5.165
5.310
167,453
-0.07(-1.30%)
Nov 16, 2022
5.660
5.690
5.330
5.380
180,368
-0.29(-5.11%)
Nov 15, 2022
5.700
5.846
5.600
5.670
259,803
+0.03(+0.53%)
Nov 14, 2022
5.860
5.900
5.550
5.640
243,229
-0.17(-2.93%)
Nov 11, 2022
5.570
5.900
5.530
5.810
431,948
+0.31(+5.64%)
Nov 10, 2022
5.250
5.570
4.960
5.500
675,782
+0.32(+6.18%)
Nov 09, 2022
5.410
5.410
5.170
5.180
257,662
-0.24(-4.43%)
Nov 08, 2022
5.350
5.580
5.270
5.420
282,735
+0.10(+1.88%)
Nov 07, 2022
5.320
5.400
5.245
5.320
219,020
-0.02(-0.37%)
Nov 04, 2022
5.580
5.590
5.260
5.340
247,329
-0.18(-3.26%)
Nov 03, 2022
5.360
5.570
5.320
5.520
315,525
+0.11(+2.03%)
Nov 02, 2022
5.560
5.720
5.410
5.410
259,234
-0.16(-2.87%)
Nov 01, 2022
5.500
5.640
5.420
5.570
228,896
+0.11(+2.01%)
Oct 31, 2022
5.530
5.670
5.440
5.460
223,583
-0.14(-2.50%)
Oct 28, 2022
5.580
5.610
5.360
5.600
245,524
+0.06(+1.08%)
Oct 27, 2022
5.690
5.700
5.442
5.540
279,309
-0.12(-2.12%)
Oct 26, 2022
5.250
5.670
5.210
5.660
576,252
+0.41(+7.81%)
Oct 25, 2022
5.200
5.420
5.190
5.250
361,172
+0.05(+0.96%)
Oct 24, 2022
5.330
5.350
5.070
5.200
301,562
-0.06(-1.14%)
Oct 21, 2022
5.120
5.270
4.954
5.260
227,224
+0.18(+3.54%)
Oct 20, 2022
5.190
5.330
5.070
5.080
285,465
-0.15(-2.87%)
Oct 19, 2022
5.332
5.432
5.140
5.230
451,618
-0.22(-4.04%)
Oct 18, 2022
5.450
5.530
5.370
5.450
385,092
+0.10(+1.87%)
Oct 17, 2022
5.280
5.370
5.150
5.350
339,259
+0.15(+2.88%)
Oct 14, 2022
5.460
5.460
5.180
5.200
255,214
-0.23(-4.24%)
Oct 13, 2022
5.150
5.430
5.055
5.430
308,249
+0.18(+3.43%)
Oct 12, 2022
5.230
5.290
5.060
5.250
357,878
+0.01(+0.19%)
Oct 11, 2022
5.100
5.390
5.030
5.240
345,160
+0.15(+2.95%)
Oct 10, 2022
5.300
5.300
5.030
5.090
475,997
-0.25(-4.68%)
Oct 07, 2022
5.430
5.570
5.280
5.340
448,214
-0.14(-2.55%)
Oct 06, 2022
5.670
5.790
5.290
5.480
690,201
-0.10(-1.79%)
Oct 05, 2022
5.390
5.600
5.255
5.580
417,773
+0.11(+2.01%)
Oct 04, 2022
5.450
5.540
5.380
5.470
418,121
+0.20(+3.80%)
Oct 03, 2022
5.380
5.430
5.090
5.270
395,536
-0.07(-1.31%)
Sep 30, 2022
5.260
5.520
5.200
5.340
917,134
+0.05(+0.95%)
Sep 29, 2022
5.380
5.380
5.110
5.290
334,854
-0.11(-2.04%)
Sep 28, 2022
5.560
5.580
5.330
5.400
390,947
-0.10(-1.82%)
Sep 27, 2022
5.410
5.648
5.260
5.500
482,963
+0.18(+3.38%)
Sep 26, 2022
5.470
5.720
5.310
5.320
379,794
-0.12(-2.21%)
Sep 23, 2022
5.700
5.720
5.290
5.440
430,211
-0.33(-5.72%)
Sep 22, 2022
5.750
5.820
5.640
5.770
302,853
-0.03(-0.52%)
Sep 21, 2022
6.220
6.220
5.770
5.800
370,838
-0.33(-5.38%)
Sep 20, 2022
6.130
6.280
6.040
6.130
343,108
+0.00(+0.00%)
Sep 19, 2022
6.210
6.230
5.930
6.130
381,237
-0.16(-2.54%)
Sep 16, 2022
6.460
6.460
5.920
6.290
714,531
-0.30(-4.55%)
Sep 15, 2022
6.350
6.660
6.280
6.590
343,138
+0.21(+3.29%)
Sep 14, 2022
6.460
6.540
6.250
6.380
444,753
-0.08(-1.24%)
Sep 13, 2022
6.360
6.510
6.320
6.460
369,882
-0.04(-0.62%)
Sep 12, 2022
6.560
6.565
6.340
6.500
418,041
-0.07(-1.07%)
Sep 09, 2022
6.600
6.680
6.540
6.570
219,142
-0.04(-0.61%)
Sep 08, 2022
6.390
6.690
6.315
6.610
294,304
+0.17(+2.64%)
Sep 07, 2022
6.210
6.490
6.210
6.440
416,029
+0.14(+2.22%)
Sep 06, 2022
6.870
6.902
6.230
6.300
604,330
-0.64(-9.22%)
Sep 02, 2022
7.180
7.345
6.880
6.940
502,535
-0.21(-2.94%)
Sep 01, 2022
7.070
7.150
6.790
7.150
371,574
+0.11(+1.56%)
Aug 31, 2022
7.100
7.590
6.997
7.040
570,561
-0.03(-0.42%)
Aug 30, 2022
7.170
7.230
6.945
7.070
479,154
-0.08(-1.12%)
Aug 29, 2022
7.120
7.320
6.960
7.150
398,709
-0.04(-0.56%)
Aug 26, 2022
7.400
7.408
7.051
7.190
344,442
-0.18(-2.44%)
Aug 25, 2022
7.470
7.500
7.220
7.370
213,988
-0.07(-0.94%)
Aug 24, 2022
7.210
7.520
7.050
7.440
295,739
+0.21(+2.90%)
Aug 23, 2022
6.850
7.320
6.750
7.230
343,712
+0.37(+5.39%)
Aug 22, 2022
6.850
7.080
6.754
6.860
288,166
-0.08(-1.15%)
Aug 19, 2022
6.890
7.300
6.880
6.940
376,599
-0.04(-0.57%)
Aug 18, 2022
7.100
7.150
6.830
6.980
449,543
-0.18(-2.51%)
Aug 17, 2022
7.470
7.649
7.090
7.160
584,163
-0.31(-4.15%)
Aug 16, 2022
7.280
7.660
6.960
7.470
752,076
+0.20(+2.75%)
Aug 15, 2022
7.440
7.442
7.095
7.270
423,427
-0.20(-2.68%)
Aug 12, 2022
7.160
7.600
7.150
7.470
629,392
+0.48(+6.87%)
Aug 11, 2022
7.770
7.800
6.670
6.990
1,496,468
-0.75(-9.69%)
Aug 10, 2022
7.570
7.990
7.430
7.740
1,125,002
+0.29(+3.89%)
Aug 09, 2022
7.060
7.670
6.850
7.450
1,248,345
+0.25(+3.47%)
Aug 08, 2022
7.020
7.480
6.800
7.200
1,223,839
+0.28(+4.05%)
Aug 05, 2022
6.100
7.380
6.010
6.920
2,078,640
+0.68(+10.90%)
Aug 04, 2022
5.890
6.320
5.800
6.240
1,544,524
+0.44(+7.59%)
Aug 03, 2022
5.930
5.930
5.510
5.800
916,089
+0.16(+2.84%)
Aug 02, 2022
5.300
5.750
5.250
5.640
1,655,579
+0.55(+10.81%)
Aug 01, 2022
4.980
5.170
4.915
5.090
659,216
+0.05(+0.99%)
Jul 29, 2022
4.990
5.110
4.870
5.040
522,102
+0.04(+0.80%)
Jul 28, 2022
5.080
5.080
4.817
5.000
445,960
-0.05(-0.99%)
Jul 27, 2022
5.010
5.130
4.910
5.050
249,719
+0.10(+2.02%)
Jul 26, 2022
4.920
5.060
4.877
4.950
339,807
+0.00(+0.00%)
Jul 25, 2022
5.240
5.285
4.775
4.950
740,300
-0.27(-5.17%)
Jul 22, 2022
5.090
5.240
4.800
5.220
840,269
+0.14(+2.76%)
Jul 21, 2022
5.140
5.145
5.000
5.080
403,134
-0.05(-0.97%)
Jul 20, 2022
5.100
5.390
5.000
5.130
1,292,862
+0.10(+1.99%)
Jul 19, 2022
4.790
5.150
4.785
5.030
768,493
+0.25(+5.23%)
Jul 18, 2022
4.800
4.945
4.710
4.780
1,052,909
+0.06(+1.27%)
Jul 15, 2022
5.390
5.410
4.665
4.720
1,468,897
-0.59(-11.11%)
Jul 14, 2022
5.300
5.335
4.990
5.310
1,221,095
+0.08(+1.53%)
Jul 13, 2022
4.950
5.563
4.891
5.230
2,301,721
+0.09(+1.75%)
Jul 12, 2022
4.550
5.260
4.260
5.140
3,999,974
+0.67(+14.99%)
Jul 11, 2022
4.500
4.590
4.450
4.470
579,149
-0.02(-0.45%)
Jul 08, 2022
4.240
4.510
4.220
4.490
749,813
+0.15(+3.46%)
Jul 07, 2022
4.210
4.425
4.190
4.340
479,984
+0.19(+4.58%)
Jul 06, 2022
4.030
4.290
4.020
4.150
551,617
+0.12(+2.98%)
Jul 05, 2022
3.730
4.055
3.680
4.030
547,001
+0.23(+6.05%)
Jul 01, 2022
3.970
4.070
3.750
3.800
579,695
-0.19(-4.76%)
Jun 30, 2022
3.810
4.040
3.810
3.990
570,472
+0.06(+1.53%)
Jun 29, 2022
3.960
4.010
3.810
3.930
655,633
-0.06(-1.50%)
Jun 28, 2022
3.950
4.040
3.870
3.990
792,155
+0.12(+3.10%)
Jun 27, 2022
3.780
3.930
3.580
3.870
1,047,255
+0.19(+5.16%)
Jun 24, 2022
3.620
3.740
3.430
3.680
6,580,842
+0.09(+2.51%)
Jun 23, 2022
3.170
3.640
3.170
3.590
1,220,978
+0.42(+13.25%)
Jun 22, 2022
3.140
3.355
3.080
3.170
1,227,896
-0.01(-0.31%)
Jun 21, 2022
3.440
3.450
3.160
3.180
1,418,963
-0.17(-5.07%)
Jun 17, 2022
3.300
3.490
3.240
3.350
1,090,306
+0.05(+1.52%)
Jun 16, 2022
3.280
3.330
3.153
3.300
895,062
-0.07(-2.08%)
Jun 15, 2022
3.500
3.530
3.265
3.370
834,957
-0.09(-2.60%)
Jun 14, 2022
3.250
3.545
3.250
3.460
760,144
+0.12(+3.59%)
Jun 13, 2022
3.410
3.535
3.280
3.340
1,151,876
-0.23(-6.44%)
Jun 10, 2022
3.740
3.760
3.500
3.570
1,054,093
-0.29(-7.51%)
Jun 09, 2022
3.590
4.030
3.420
3.860
2,794,025
+0.36(+10.29%)
Jun 08, 2022
3.850
3.850
3.460
3.500
5,054,096
-0.10(-2.78%)
Jun 07, 2022
3.160
3.670
3.160
3.600
808,456
+0.39(+12.15%)
Jun 06, 2022
3.130
3.280
3.070
3.210
535,717
+0.16(+5.25%)
Jun 03, 2022
3.050
3.177
3.000
3.050
546,429
-0.01(-0.33%)
Jun 02, 2022
2.930
3.100
2.880
3.060
364,096
+0.12(+4.08%)
Jun 01, 2022
3.090
3.170
2.860
2.940
437,959
-0.15(-4.85%)
May 31, 2022
3.100
3.170
3.010
3.090
384,434
-0.01(-0.32%)
May 27, 2022
2.760
3.110
2.750
3.100
417,099
+0.34(+12.32%)
May 26, 2022
2.780
2.825
2.735
2.760
371,167
-0.02(-0.72%)
May 25, 2022
2.700
2.851
2.690
2.780
620,116
+0.09(+3.35%)
May 24, 2022
2.830
2.830
2.645
2.690
541,706
-0.14(-4.95%)
May 23, 2022
2.860
2.895
2.690
2.830
490,133
-0.02(-0.70%)
May 20, 2022
2.680
2.860
2.600
2.850
835,201
+0.23(+8.78%)
May 19, 2022
2.440
2.640
2.360
2.620
694,413
+0.16(+6.50%)
May 18, 2022
2.620
2.620
2.450
2.460
629,667
-0.18(-6.82%)
May 17, 2022
2.580
2.650
2.525
2.640
780,201
+0.14(+5.60%)
May 16, 2022
2.490
2.560
2.430
2.500
474,230
+0.01(+0.40%)
May 13, 2022
2.530
2.570
2.480
2.490
518,530
+0.06(+2.47%)
May 12, 2022
2.410
2.540
2.355
2.430
821,081
-0.01(-0.41%)
May 11, 2022
2.560
2.810
2.400
2.440
821,610
-0.19(-7.22%)
May 10, 2022
2.550
2.805
2.550
2.630
1,305,022
+0.16(+6.48%)
May 09, 2022
2.630
2.700
2.430
2.470
1,107,572
-0.24(-8.86%)
May 06, 2022
2.780
2.870
2.650
2.710
1,000,556
-0.07(-2.52%)
May 05, 2022
3.060
3.065
2.740
2.780
1,006,858
-0.15(-5.12%)
May 04, 2022
2.970
2.990
2.715
2.930
1,098,763
-0.04(-1.35%)
May 03, 2022
3.050
3.067
2.950
2.970
624,232
-0.08(-2.62%)
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.