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
Dbv Technologies ADR
(NQ:
DBVT
)
0.6096
-0.0040 (-0.65%)
Streaming Delayed Price
Updated: 3:59 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
1.600
1.600
1.480
1.490
61,429
+0.07(+4.93%)
Apr 27, 2023
1.580
1.590
1.400
1.420
39,194
-0.17(-10.69%)
Apr 26, 2023
1.560
1.600
1.517
1.590
27,276
+0.06(+3.92%)
Apr 25, 2023
1.610
1.610
1.510
1.530
71,679
-0.06(-3.77%)
Apr 24, 2023
1.610
1.630
1.570
1.590
47,204
+0.02(+1.27%)
Apr 21, 2023
1.610
1.620
1.560
1.570
56,983
-0.03(-1.88%)
Apr 20, 2023
1.660
1.680
1.560
1.600
91,692
-0.04(-2.44%)
Apr 19, 2023
1.560
1.659
1.560
1.640
17,352
+0.02(+1.23%)
Apr 18, 2023
1.590
1.690
1.550
1.620
16,140
+0.03(+1.89%)
Apr 17, 2023
1.750
1.750
1.590
1.590
25,793
-0.17(-9.66%)
Apr 14, 2023
1.710
1.760
1.670
1.760
20,585
+0.02(+1.15%)
Apr 13, 2023
1.740
1.790
1.700
1.740
9,324
+0.06(+3.57%)
Apr 12, 2023
1.670
1.700
1.650
1.680
7,146
+0.00(+0.00%)
Apr 11, 2023
1.680
1.680
1.640
1.680
23,794
+0.01(+0.60%)
Apr 10, 2023
1.650
1.715
1.650
1.670
7,782
-0.05(-2.91%)
Apr 06, 2023
1.690
1.720
1.630
1.720
8,265
-0.01(-0.58%)
Apr 05, 2023
1.740
1.769
1.690
1.730
10,263
-0.01(-0.29%)
Apr 04, 2023
1.730
1.765
1.673
1.735
17,022
+0.03(+1.46%)
Apr 03, 2023
1.690
1.720
1.660
1.710
14,268
+0.02(+1.18%)
Mar 31, 2023
1.718
1.718
1.610
1.690
9,264
+0.03(+1.81%)
Mar 30, 2023
1.690
1.725
1.650
1.660
67,415
-0.05(-2.92%)
Mar 29, 2023
1.610
1.710
1.610
1.710
5,703
+0.09(+5.55%)
Mar 28, 2023
1.640
1.650
1.550
1.620
16,173
-0.01(-0.61%)
Mar 27, 2023
1.660
1.700
1.550
1.630
83,321
+0.05(+3.16%)
Mar 24, 2023
1.660
1.660
1.560
1.580
30,957
-0.03(-1.86%)
Mar 23, 2023
1.680
1.680
1.600
1.610
20,645
-0.03(-1.83%)
Mar 22, 2023
1.590
1.679
1.550
1.640
19,387
+0.05(+3.14%)
Mar 21, 2023
1.560
1.670
1.550
1.590
7,387
+0.05(+3.25%)
Mar 20, 2023
1.510
1.600
1.510
1.540
13,936
+0.04(+2.67%)
Mar 17, 2023
1.580
1.609
1.500
1.500
35,778
-0.07(-4.46%)
Mar 16, 2023
1.570
1.620
1.520
1.570
40,982
+0.00(+0.00%)
Mar 15, 2023
1.550
1.580
1.511
1.570
22,080
-0.05(-3.09%)
Mar 14, 2023
1.620
1.650
1.550
1.620
25,178
-0.01(-0.61%)
Mar 13, 2023
1.670
1.670
1.560
1.630
15,311
+0.01(+0.62%)
Mar 10, 2023
1.680
1.695
1.620
1.620
37,766
-0.07(-4.14%)
Mar 09, 2023
1.780
1.789
1.680
1.690
36,480
-0.04(-2.31%)
Mar 08, 2023
1.690
1.750
1.660
1.730
128,458
+0.22(+14.57%)
Mar 07, 2023
1.570
1.577
1.490
1.510
18,708
-0.05(-3.21%)
Mar 06, 2023
1.640
1.640
1.550
1.560
85,539
+0.12(+8.33%)
Mar 03, 2023
1.460
1.470
1.400
1.440
67,537
+0.07(+5.11%)
Mar 02, 2023
1.480
1.480
1.370
1.370
24,090
-0.08(-5.52%)
Mar 01, 2023
1.490
1.500
1.400
1.450
31,615
+0.00(+0.00%)
Feb 28, 2023
1.480
1.480
1.370
1.450
29,515
+0.05(+3.57%)
Feb 27, 2023
1.450
1.460
1.400
1.400
45,755
+0.04(+2.94%)
Feb 24, 2023
1.400
1.400
1.340
1.360
5,858
-0.02(-1.45%)
Feb 23, 2023
1.410
1.410
1.360
1.380
20,016
+0.02(+1.47%)
Feb 22, 2023
1.360
1.375
1.340
1.360
22,942
-0.01(-0.73%)
Feb 21, 2023
1.380
1.380
1.341
1.370
11,100
+0.02(+1.48%)
Feb 17, 2023
1.360
1.360
1.330
1.350
28,616
+0.06(+4.65%)
Feb 16, 2023
1.330
1.340
1.280
1.290
46,594
-0.01(-0.77%)
Feb 15, 2023
1.340
1.340
1.290
1.300
23,344
-0.02(-1.52%)
Feb 14, 2023
1.300
1.330
1.280
1.320
77,371
+0.04(+3.13%)
Feb 13, 2023
1.300
1.330
1.280
1.280
120,970
-0.02(-1.54%)
Feb 10, 2023
1.350
1.360
1.300
1.300
74,784
-0.06(-4.41%)
Feb 09, 2023
1.350
1.385
1.350
1.360
11,692
+0.01(+0.74%)
Feb 08, 2023
1.350
1.370
1.339
1.350
77,152
+0.00(+0.00%)
Feb 07, 2023
1.380
1.390
1.330
1.350
137,989
-0.03(-2.17%)
Feb 06, 2023
1.340
1.390
1.340
1.380
42,183
-0.02(-1.43%)
Feb 03, 2023
1.390
1.430
1.370
1.400
78,818
-0.05(-3.45%)
Feb 02, 2023
1.440
1.450
1.390
1.450
221,997
+0.08(+5.84%)
Feb 01, 2023
1.380
1.380
1.330
1.370
789,196
+0.05(+3.79%)
Jan 31, 2023
1.370
1.390
1.320
1.320
65,130
-0.03(-2.22%)
Jan 30, 2023
1.370
1.400
1.350
1.350
43,797
-0.03(-2.17%)
Jan 27, 2023
1.360
1.420
1.360
1.380
115,594
+0.06(+4.55%)
Jan 26, 2023
1.410
1.440
1.280
1.320
234,449
-0.08(-5.71%)
Jan 25, 2023
1.410
1.430
1.400
1.400
219,194
-0.04(-2.78%)
Jan 24, 2023
1.410
1.447
1.410
1.440
20,922
-0.01(-0.69%)
Jan 23, 2023
1.460
1.470
1.420
1.450
144,330
-0.01(-0.68%)
Jan 20, 2023
1.498
1.500
1.439
1.460
60,370
-0.03(-2.01%)
Jan 19, 2023
1.480
1.506
1.480
1.490
9,997
+0.00(+0.00%)
Jan 18, 2023
1.550
1.566
1.490
1.490
38,728
-0.04(-2.61%)
Jan 17, 2023
1.560
1.580
1.505
1.530
54,500
-0.03(-1.92%)
Jan 13, 2023
1.550
1.600
1.540
1.560
124,798
+0.05(+3.31%)
Jan 12, 2023
1.540
1.540
1.500
1.510
127,344
-0.04(-2.58%)
Jan 11, 2023
1.520
1.569
1.520
1.550
45,699
+0.05(+3.33%)
Jan 10, 2023
1.560
1.590
1.500
1.500
118,955
-0.06(-3.85%)
Jan 09, 2023
1.630
1.630
1.520
1.560
967,953
+0.02(+1.30%)
Jan 06, 2023
1.600
1.628
1.520
1.540
236,715
+0.00(+0.00%)
Jan 05, 2023
1.610
1.610
1.500
1.540
213,367
+0.04(+2.67%)
Jan 04, 2023
1.610
1.610
1.500
1.500
220,515
+0.00(+0.00%)
Jan 03, 2023
1.590
1.590
1.440
1.500
80,099
-0.03(-1.96%)
Dec 30, 2022
1.620
1.640
1.530
1.530
236,545
-0.05(-3.16%)
Dec 29, 2022
1.570
1.640
1.530
1.580
252,934
+0.13(+8.97%)
Dec 28, 2022
1.410
1.460
1.410
1.450
393,808
+0.08(+5.84%)
Dec 27, 2022
1.440
1.450
1.330
1.370
656,531
-0.07(-4.86%)
Dec 23, 2022
1.550
1.550
1.320
1.440
6,711,825
+0.26(+22.03%)
Dec 22, 2022
1.200
1.210
1.130
1.180
85,423
+0.02(+1.72%)
Dec 21, 2022
1.190
1.230
1.150
1.160
90,347
-0.03(-2.52%)
Dec 20, 2022
1.160
1.220
1.110
1.190
126,244
+0.03(+2.59%)
Dec 19, 2022
1.230
1.230
1.080
1.160
139,145
-0.04(-3.33%)
Dec 16, 2022
1.320
1.410
1.200
1.200
220,238
-0.21(-14.89%)
Dec 15, 2022
1.430
1.440
1.400
1.410
67,583
-0.12(-7.84%)
Dec 14, 2022
1.410
1.530
1.400
1.530
29,526
+0.13(+9.29%)
Dec 13, 2022
1.400
1.430
1.400
1.400
28,944
+0.04(+2.94%)
Dec 12, 2022
1.330
1.390
1.330
1.360
38,914
+0.04(+3.03%)
Dec 09, 2022
1.300
1.380
1.260
1.320
65,353
+0.01(+0.76%)
Dec 08, 2022
1.310
1.330
1.280
1.310
78,020
+0.03(+2.34%)
Dec 07, 2022
1.300
1.310
1.240
1.280
19,694
-0.03(-2.29%)
Dec 06, 2022
1.330
1.330
1.270
1.310
124,061
+0.00(+0.00%)
Dec 05, 2022
1.380
1.390
1.230
1.310
195,973
-0.02(-1.50%)
Dec 02, 2022
1.430
1.430
1.300
1.330
86,062
-0.06(-4.32%)
Dec 01, 2022
1.390
1.420
1.390
1.390
7,988
+0.04(+2.96%)
Nov 30, 2022
1.380
1.420
1.310
1.350
15,627
-0.03(-2.17%)
Nov 29, 2022
1.420
1.460
1.310
1.380
63,715
-0.08(-5.48%)
Nov 28, 2022
1.440
1.480
1.440
1.460
53,016
+0.10(+7.35%)
Nov 25, 2022
1.430
1.440
1.360
1.360
12,098
-0.02(-1.45%)
Nov 23, 2022
1.370
1.400
1.340
1.380
20,814
+0.07(+5.34%)
Nov 22, 2022
1.350
1.390
1.280
1.310
9,623
-0.02(-1.50%)
Nov 21, 2022
1.350
1.450
1.300
1.330
50,277
-0.01(-0.75%)
Nov 18, 2022
1.390
1.390
1.310
1.340
51,063
+0.05(+3.88%)
Nov 17, 2022
1.340
1.370
1.260
1.290
66,496
-0.03(-2.27%)
Nov 16, 2022
1.450
1.450
1.290
1.320
162,592
-0.08(-5.71%)
Nov 15, 2022
1.570
1.570
1.400
1.400
197,701
-0.12(-7.89%)
Nov 14, 2022
1.530
1.590
1.510
1.520
241,754
+0.00(+0.00%)
Nov 11, 2022
1.580
1.580
1.470
1.520
454,196
-0.12(-7.32%)
Nov 10, 2022
1.520
1.640
1.500
1.640
102,454
+0.20(+13.89%)
Nov 09, 2022
1.480
1.480
1.420
1.440
54,194
-0.06(-4.00%)
Nov 08, 2022
1.460
1.540
1.460
1.500
17,523
+0.00(+0.00%)
Nov 07, 2022
1.480
1.548
1.460
1.500
30,861
-0.01(-0.66%)
Nov 04, 2022
1.450
1.550
1.430
1.510
36,903
-0.02(-1.31%)
Nov 03, 2022
1.470
1.550
1.430
1.530
29,546
+0.06(+4.08%)
Nov 02, 2022
1.520
1.540
1.420
1.470
83,522
-0.10(-6.37%)
Nov 01, 2022
1.590
1.600
1.550
1.570
11,007
+0.05(+3.29%)
Oct 31, 2022
1.570
1.570
1.510
1.520
42,045
-0.05(-3.18%)
Oct 28, 2022
1.570
1.596
1.540
1.570
16,189
+0.03(+1.95%)
Oct 27, 2022
1.630
1.630
1.520
1.540
42,294
-0.13(-7.78%)
Oct 26, 2022
1.630
1.700
1.630
1.670
52,141
+0.08(+5.03%)
Oct 25, 2022
1.540
1.610
1.520
1.590
23,135
+0.00(+0.00%)
Oct 24, 2022
1.580
1.610
1.550
1.590
91,347
+0.02(+1.27%)
Oct 21, 2022
1.550
1.600
1.510
1.570
5,524
-0.02(-1.26%)
Oct 20, 2022
1.540
1.620
1.450
1.590
68,103
-0.01(-0.63%)
Oct 19, 2022
1.590
1.610
1.465
1.600
38,469
-0.05(-3.03%)
Oct 18, 2022
1.670
1.670
1.500
1.650
33,598
+0.01(+0.61%)
Oct 17, 2022
1.650
1.670
1.615
1.640
38,954
+0.05(+3.14%)
Oct 14, 2022
1.620
1.670
1.560
1.590
13,137
-0.04(-2.45%)
Oct 13, 2022
1.610
1.727
1.610
1.630
12,425
-0.02(-1.21%)
Oct 12, 2022
1.640
1.660
1.550
1.650
5,628
-0.01(-0.60%)
Oct 11, 2022
1.630
1.790
1.600
1.660
138,269
+0.04(+2.47%)
Oct 10, 2022
1.580
1.650
1.500
1.620
17,679
-0.04(-2.41%)
Oct 07, 2022
1.690
1.706
1.605
1.660
30,174
-0.02(-1.19%)
Oct 06, 2022
1.710
1.730
1.620
1.680
17,851
-0.05(-2.89%)
Oct 05, 2022
1.780
1.780
1.690
1.730
12,238
-0.07(-3.89%)
Oct 04, 2022
1.820
1.843
1.750
1.800
35,465
+0.02(+1.12%)
Oct 03, 2022
1.680
1.780
1.670
1.780
56,308
+0.01(+0.56%)
Sep 30, 2022
1.760
1.800
1.680
1.770
22,725
-0.04(-2.21%)
Sep 29, 2022
1.880
1.880
1.800
1.810
7,676
-0.10(-5.24%)
Sep 28, 2022
1.820
1.950
1.800
1.910
113,058
-0.08(-4.02%)
Sep 27, 2022
1.960
2.030
1.850
1.990
74,671
+0.06(+3.11%)
Sep 26, 2022
1.849
2.080
1.849
1.930
162,647
+0.06(+3.21%)
Sep 23, 2022
1.980
1.980
1.820
1.870
113,256
-0.18(-8.78%)
Sep 22, 2022
1.980
2.070
1.910
2.050
152,169
-0.16(-7.24%)
Sep 21, 2022
2.150
2.213
2.060
2.210
80,458
+0.09(+4.25%)
Sep 20, 2022
2.170
2.200
2.080
2.120
28,108
-0.05(-2.30%)
Sep 19, 2022
2.120
2.190
2.110
2.170
49,125
-0.03(-1.36%)
Sep 16, 2022
2.240
2.280
2.190
2.200
134,951
-0.09(-3.93%)
Sep 15, 2022
2.310
2.320
2.220
2.290
87,651
-0.02(-0.87%)
Sep 14, 2022
2.270
2.310
2.221
2.310
19,869
+0.02(+0.87%)
Sep 13, 2022
2.270
2.330
2.260
2.290
73,515
-0.14(-5.76%)
Sep 12, 2022
2.230
2.430
2.230
2.430
49,027
+0.17(+7.52%)
Sep 09, 2022
2.240
2.300
2.220
2.260
57,169
+0.06(+2.73%)
Sep 08, 2022
2.230
2.360
2.200
2.200
173,830
-0.05(-2.22%)
Sep 07, 2022
2.150
2.300
2.120
2.250
152,030
-0.10(-4.26%)
Sep 06, 2022
2.020
2.500
2.020
2.350
310,579
+0.17(+7.80%)
Sep 02, 2022
2.000
2.210
1.990
2.180
162,780
+0.25(+12.95%)
Sep 01, 2022
1.950
2.007
1.900
1.930
47,203
-0.08(-3.98%)
Aug 31, 2022
2.030
2.060
2.010
2.010
45,678
-0.06(-2.90%)
Aug 30, 2022
2.070
2.140
2.030
2.070
17,143
+0.01(+0.49%)
Aug 29, 2022
2.070
2.210
2.040
2.060
36,243
-0.04(-1.90%)
Aug 26, 2022
2.210
2.229
2.098
2.100
41,291
-0.11(-4.98%)
Aug 25, 2022
2.210
2.253
2.200
2.210
42,961
-0.07(-3.07%)
Aug 24, 2022
2.190
2.315
2.190
2.280
23,449
+0.10(+4.59%)
Aug 23, 2022
2.230
2.240
2.180
2.180
81,914
-0.01(-0.46%)
Aug 22, 2022
2.280
2.300
2.181
2.190
120,754
-0.09(-3.95%)
Aug 19, 2022
2.500
2.500
2.280
2.280
123,537
-0.15(-6.17%)
Aug 18, 2022
2.570
2.570
2.410
2.430
237,308
-0.13(-5.08%)
Aug 17, 2022
2.630
2.630
2.550
2.560
49,753
-0.09(-3.40%)
Aug 16, 2022
2.690
2.730
2.650
2.650
11,956
+0.00(+0.00%)
Aug 15, 2022
2.620
2.710
2.620
2.650
21,984
+0.01(+0.38%)
Aug 12, 2022
2.620
2.770
2.585
2.640
24,948
-0.03(-1.12%)
Aug 11, 2022
2.700
2.750
2.670
2.670
17,350
-0.04(-1.48%)
Aug 10, 2022
2.690
2.754
2.680
2.710
33,588
-0.05(-1.81%)
Aug 09, 2022
2.700
2.760
2.660
2.760
38,715
+0.01(+0.36%)
Aug 08, 2022
2.740
2.780
2.690
2.750
86,537
+0.11(+4.17%)
Aug 05, 2022
2.590
2.660
2.550
2.640
106,007
+0.10(+3.94%)
Aug 04, 2022
2.530
2.587
2.500
2.540
83,862
+0.04(+1.60%)
Aug 03, 2022
2.570
2.580
2.500
2.500
170,854
+0.09(+3.73%)
Aug 02, 2022
2.460
2.490
2.390
2.410
144,665
-0.10(-3.98%)
Aug 01, 2022
2.450
2.550
2.410
2.510
64,090
-0.04(-1.57%)
Jul 29, 2022
2.420
2.550
2.400
2.550
18,269
+0.07(+2.82%)
Jul 28, 2022
2.430
2.540
2.394
2.480
93,050
-0.06(-2.36%)
Jul 27, 2022
2.400
2.580
2.390
2.540
78,615
+0.14(+5.83%)
Jul 26, 2022
2.320
2.470
2.320
2.400
68,584
-0.01(-0.41%)
Jul 25, 2022
2.420
2.435
2.320
2.410
55,728
-0.02(-0.82%)
Jul 22, 2022
2.420
2.480
2.390
2.430
40,973
-0.01(-0.41%)
Jul 21, 2022
2.430
2.480
2.420
2.440
102,627
-0.01(-0.41%)
Jul 20, 2022
2.400
2.520
2.400
2.450
103,329
+0.16(+6.99%)
Jul 19, 2022
2.350
2.422
2.290
2.290
90,113
+0.01(+0.44%)
Jul 18, 2022
2.260
2.350
2.210
2.280
245,819
+0.04(+1.79%)
Jul 15, 2022
2.230
2.370
2.190
2.240
30,759
+0.00(+0.00%)
Jul 14, 2022
2.220
2.290
2.180
2.240
142,261
+0.01(+0.45%)
Jul 13, 2022
2.240
2.350
2.210
2.230
152,639
-0.12(-5.11%)
Jul 12, 2022
2.320
2.390
2.270
2.350
79,428
-0.04(-1.67%)
Jul 11, 2022
2.410
2.450
2.330
2.390
89,780
-0.10(-4.02%)
Jul 08, 2022
2.430
2.590
2.400
2.490
73,831
+0.02(+0.81%)
Jul 07, 2022
2.350
2.530
2.350
2.470
118,560
+0.09(+3.78%)
Jul 06, 2022
2.390
2.520
2.345
2.380
265,470
-0.15(-5.93%)
Jul 05, 2022
2.400
2.570
2.380
2.530
134,787
+0.14(+5.86%)
Jul 01, 2022
2.350
2.450
2.330
2.390
154,434
-0.16(-6.27%)
Jun 30, 2022
2.250
2.940
2.190
2.550
856,944
+0.13(+5.37%)
Jun 29, 2022
2.400
2.460
2.360
2.420
47,641
-0.01(-0.41%)
Jun 28, 2022
2.370
2.450
2.360
2.430
75,942
+0.00(+0.00%)
Jun 27, 2022
2.440
2.590
2.350
2.430
158,865
-0.07(-2.80%)
Jun 24, 2022
2.420
2.524
2.350
2.500
264,779
+0.00(+0.00%)
Jun 23, 2022
2.400
2.500
2.365
2.500
75,595
+0.01(+0.40%)
Jun 22, 2022
2.390
2.490
2.390
2.490
146,276
+0.10(+4.18%)
Jun 21, 2022
2.380
2.400
2.300
2.390
119,503
+0.14(+6.22%)
Jun 17, 2022
2.090
2.285
2.090
2.250
276,436
+0.08(+3.69%)
Jun 16, 2022
2.100
2.236
2.030
2.170
317,841
+0.02(+0.93%)
Jun 15, 2022
2.070
2.200
2.010
2.150
537,045
-0.05(-2.27%)
Jun 14, 2022
2.160
2.380
2.060
2.200
718,876
-0.12(-5.17%)
Jun 13, 2022
2.300
2.410
2.200
2.320
1,463,912
-0.44(-15.94%)
Jun 10, 2022
2.640
3.190
2.490
2.760
4,572,331
-0.49(-15.08%)
Jun 09, 2022
1.940
3.430
1.900
3.250
20,291,506
+1.44(+79.56%)
Jun 08, 2022
1.840
1.950
1.690
1.810
3,393,951
+0.28(+18.30%)
Jun 07, 2022
1.460
1.570
1.449
1.530
645,242
-0.03(-1.92%)
Jun 06, 2022
1.510
1.600
1.510
1.560
16,700
-0.02(-1.27%)
Jun 03, 2022
1.520
1.580
1.500
1.580
23,716
+0.01(+0.64%)
Jun 02, 2022
1.500
1.580
1.480
1.570
15,200
+0.03(+1.95%)
Jun 01, 2022
1.530
1.550
1.500
1.540
24,671
+0.03(+1.99%)
May 31, 2022
1.580
1.580
1.510
1.510
46,837
-0.02(-1.37%)
May 27, 2022
1.480
1.570
1.480
1.531
27,027
+0.10(+7.06%)
May 26, 2022
1.409
1.460
1.409
1.430
4,174
+0.03(+2.14%)
May 25, 2022
1.370
1.480
1.360
1.400
18,034
-0.02(-1.40%)
May 24, 2022
1.460
1.460
1.400
1.420
40,653
-0.07(-4.70%)
May 23, 2022
1.450
1.535
1.440
1.490
59,545
+0.07(+5.30%)
May 20, 2022
1.400
1.415
1.380
1.415
24,195
-0.01(-1.05%)
May 19, 2022
1.340
1.440
1.333
1.430
26,809
+0.10(+7.52%)
May 18, 2022
1.370
1.370
1.310
1.330
68,243
+0.04(+3.10%)
May 17, 2022
1.270
1.290
1.230
1.290
15,557
+0.07(+5.74%)
May 16, 2022
1.220
1.250
1.180
1.220
30,074
+0.01(+0.83%)
May 13, 2022
1.236
1.260
1.210
1.210
81,205
+0.03(+2.49%)
May 12, 2022
1.180
1.220
1.180
1.181
24,794
+0.03(+2.66%)
May 11, 2022
1.250
1.270
1.150
1.150
79,940
-0.12(-9.45%)
May 10, 2022
1.230
1.280
1.230
1.270
48,034
+0.00(+0.00%)
May 09, 2022
1.340
1.340
1.250
1.270
42,997
-0.10(-7.30%)
May 06, 2022
1.370
1.470
1.340
1.370
28,715
+0.03(+2.24%)
May 05, 2022
1.350
1.400
1.330
1.340
48,331
+0.00(+0.00%)
May 04, 2022
1.300
1.416
1.270
1.340
12,155,712
+0.07(+5.51%)
May 03, 2022
1.340
1.340
1.270
1.270
49,073
-0.11(-8.30%)
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.