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
Aziyo Biologics Inc Cl A
(NQ:
AZYO
)
1.490
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Sep 6, 2023
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 29, 2022
6.090
6.910
6.000
6.910
9,965
+0.66(+10.56%)
Apr 28, 2022
6.470
6.788
6.240
6.250
6,413
-0.50(-7.41%)
Apr 27, 2022
6.840
6.950
6.500
6.750
5,551
-0.28(-3.92%)
Apr 26, 2022
6.950
7.390
6.530
7.025
30,245
+0.13(+1.82%)
Apr 25, 2022
6.880
6.950
6.200
6.900
7,931
+0.33(+5.02%)
Apr 22, 2022
6.390
6.820
6.020
6.570
8,098
-0.32(-4.64%)
Apr 21, 2022
6.920
7.070
6.520
6.890
4,655
-0.01(-0.14%)
Apr 20, 2022
6.470
7.211
6.470
6.900
23,068
+0.41(+6.32%)
Apr 19, 2022
7.250
7.250
6.250
6.490
20,556
-0.92(-12.42%)
Apr 18, 2022
6.450
7.550
6.450
7.410
50,328
+0.93(+14.35%)
Apr 14, 2022
6.310
6.800
6.310
6.480
5,107
+0.18(+2.86%)
Apr 13, 2022
6.400
6.400
6.160
6.300
2,536
+0.10(+1.61%)
Apr 12, 2022
6.530
6.540
6.200
6.200
3,348
-0.20(-3.13%)
Apr 11, 2022
5.910
6.470
5.900
6.400
6,554
-0.15(-2.29%)
Apr 08, 2022
6.502
7.100
6.502
6.550
11,187
+0.05(+0.77%)
Apr 07, 2022
6.210
6.600
6.160
6.500
6,517
+0.01(+0.15%)
Apr 06, 2022
6.290
6.510
6.140
6.490
4,321
-0.01(-0.15%)
Apr 05, 2022
5.800
6.710
5.590
6.500
29,448
+0.20(+3.17%)
Apr 04, 2022
6.250
7.890
5.700
6.300
128,074
+0.02(+0.32%)
Apr 01, 2022
6.000
6.880
6.000
6.280
17,105
+0.33(+5.55%)
Mar 31, 2022
5.850
5.980
5.700
5.950
20,324
+0.23(+3.93%)
Mar 30, 2022
5.564
5.750
5.200
5.725
16,429
+0.32(+6.02%)
Mar 29, 2022
5.470
5.730
5.100
5.400
11,149
-0.37(-6.41%)
Mar 28, 2022
5.330
5.770
4.940
5.770
5,704
+0.34(+6.26%)
Mar 25, 2022
4.920
5.430
4.920
5.430
7,646
+0.44(+8.82%)
Mar 24, 2022
5.100
5.120
4.990
4.990
2,194
+0.03(+0.63%)
Mar 23, 2022
4.698
4.959
4.698
4.959
480
+0.41(+8.99%)
Mar 22, 2022
4.480
4.780
4.450
4.550
22,709
+0.24(+5.57%)
Mar 21, 2022
4.570
4.697
4.310
4.310
2,725
-0.41(-8.69%)
Mar 18, 2022
4.320
4.899
4.310
4.720
17,443
+0.41(+9.51%)
Mar 17, 2022
4.520
4.540
4.310
4.310
3,405
-0.16(-3.58%)
Mar 16, 2022
5.030
5.030
4.470
4.470
3,248
-0.03(-0.67%)
Mar 15, 2022
4.700
4.700
4.500
4.500
1,409
-0.20(-4.26%)
Mar 14, 2022
4.960
4.960
4.520
4.700
5,477
+0.10(+2.17%)
Mar 11, 2022
5.700
5.700
4.520
4.600
9,748
-0.73(-13.70%)
Mar 10, 2022
5.180
5.340
5.160
5.330
5,315
+0.28(+5.54%)
Mar 09, 2022
5.000
5.300
5.000
5.050
2,906
-0.03(-0.59%)
Mar 08, 2022
5.400
5.560
4.990
5.080
3,803
-0.32(-5.93%)
Mar 07, 2022
6.290
6.290
5.400
5.400
4,667
-1.02(-15.89%)
Mar 04, 2022
6.000
6.420
5.130
6.420
13,900
+0.42(+6.96%)
Mar 03, 2022
6.550
6.550
6.002
6.002
3,585
-0.69(-10.28%)
Mar 02, 2022
6.850
6.850
6.358
6.690
4,651
-0.27(-3.88%)
Mar 01, 2022
7.190
7.194
6.955
6.960
2,935
-0.62(-8.18%)
Feb 28, 2022
7.560
7.580
6.975
7.580
10,604
+0.41(+5.72%)
Feb 25, 2022
7.070
7.170
6.900
7.170
3,272
+0.36(+5.29%)
Feb 24, 2022
6.500
6.990
6.500
6.810
4,075
-0.14(-2.01%)
Feb 23, 2022
6.930
7.300
6.770
6.950
10,151
-0.08(-1.14%)
Feb 22, 2022
7.590
7.590
7.000
7.030
9,333
-0.07(-0.99%)
Feb 18, 2022
7.100
0
+0.00(+0.00%)
Feb 17, 2022
6.870
7.203
6.600
7.100
10,082
+0.37(+5.50%)
Feb 16, 2022
6.180
6.990
6.160
6.730
13,515
+0.31(+4.79%)
Feb 15, 2022
6.300
6.700
6.198
6.422
1,981
+0.43(+7.21%)
Feb 14, 2022
6.280
6.500
5.700
5.990
13,085
-0.42(-6.55%)
Feb 11, 2022
5.430
6.680
5.430
6.410
16,694
+1.01(+18.70%)
Feb 10, 2022
5.400
5.470
5.400
5.400
684
-0.09(-1.64%)
Feb 09, 2022
5.380
5.490
5.380
5.490
1,029
-0.04(-0.72%)
Feb 08, 2022
5.300
5.530
5.300
5.530
1,405
-0.01(-0.18%)
Feb 07, 2022
5.520
5.540
5.520
5.540
919
+0.24(+4.53%)
Feb 04, 2022
5.500
5.970
5.300
5.300
8,060
-0.42(-7.34%)
Feb 03, 2022
5.650
5.510
5.720
38,903
-0.01(-0.17%)
Feb 02, 2022
5.750
6.140
5.730
5.730
3,808
-0.31(-5.13%)
Feb 01, 2022
5.990
6.280
5.715
6.040
5,540
-0.26(-4.13%)
Jan 31, 2022
5.920
6.300
6.300
4,266
+0.27(+4.48%)
Jan 28, 2022
5.350
6.030
5.210
6.030
9,435
+0.40(+7.10%)
Jan 27, 2022
5.450
5.690
5.235
5.630
5,975
+0.17(+3.11%)
Jan 26, 2022
5.560
6.200
5.440
5.460
6,392
-0.22(-3.87%)
Jan 25, 2022
5.413
5.680
5.413
5.680
3,258
+0.28(+5.19%)
Jan 24, 2022
5.750
6.300
5.390
5.400
63,505
-1.00(-15.63%)
Jan 21, 2022
6.440
6.470
5.950
6.400
8,319
+0.07(+1.11%)
Jan 20, 2022
7.090
7.120
6.310
6.330
7,515
-0.04(-0.71%)
Jan 18, 2022
6.375
776
-0.62(-8.93%)
Jan 14, 2022
7.000
0
+0.66(+10.41%)
Jan 13, 2022
6.600
6.600
6.340
6.340
1,048
-0.41(-6.07%)
Jan 11, 2022
6.750
298
+0.48(+7.66%)
Jan 10, 2022
5.570
6.710
5.570
6.270
5,614
-0.61(-8.87%)
Jan 07, 2022
6.440
6.890
6.300
6.880
3,756
+0.51(+8.06%)
Jan 06, 2022
6.320
6.890
6.190
6.367
3,177
-0.09(-1.44%)
Jan 05, 2022
6.800
6.800
6.390
6.460
4,424
-0.29(-4.30%)
Jan 04, 2022
6.790
6.790
6.540
6.750
5,679
+0.50(+8.00%)
Jan 03, 2022
6.070
6.250
6.000
6.250
3,407
-0.05(-0.79%)
Dec 31, 2021
5.738
6.300
5.738
6.300
7,662
+0.02(+0.32%)
Dec 30, 2021
5.290
6.600
5.290
6.280
9,918
+0.38(+6.44%)
Dec 29, 2021
5.460
6.080
5.300
5.900
7,845
+0.43(+7.86%)
Dec 28, 2021
6.030
6.320
5.160
5.470
8,317
-0.74(-11.92%)
Dec 27, 2021
6.820
6.820
6.188
6.210
4,130
-0.46(-6.90%)
Dec 23, 2021
6.820
7.070
6.670
6.670
7,382
-0.15(-2.20%)
Dec 22, 2021
6.245
7.190
6.245
6.820
8,224
+0.03(+0.44%)
Dec 21, 2021
6.760
7.000
6.690
6.790
11,480
+0.13(+1.95%)
Dec 20, 2021
6.840
6.870
6.660
6.660
4,408
+0.06(+0.91%)
Dec 17, 2021
6.390
7.280
6.230
6.600
51,326
+0.11(+1.69%)
Dec 16, 2021
5.970
6.882
5.770
6.490
34,537
+0.62(+10.56%)
Dec 15, 2021
5.990
7.029
5.750
5.870
24,625
-0.23(-3.77%)
Dec 14, 2021
5.790
6.330
5.790
6.100
26,245
+0.03(+0.49%)
Dec 13, 2021
6.540
6.540
5.220
6.070
70,086
+0.68(+12.62%)
Dec 10, 2021
5.560
5.958
5.222
5.390
43,266
-0.24(-4.26%)
Dec 09, 2021
5.900
6.250
5.545
5.630
33,161
-0.02(-0.35%)
Dec 08, 2021
4.990
6.030
4.970
5.650
191,961
+1.15(+25.56%)
Dec 07, 2021
4.240
4.570
4.240
4.500
20,927
+0.40(+9.76%)
Dec 06, 2021
4.370
4.370
4.100
4.100
3,023
-0.14(-3.30%)
Dec 03, 2021
4.510
4.650
4.150
4.240
8,143
-0.46(-9.79%)
Dec 02, 2021
4.640
4.884
4.580
4.700
4,004
-0.05(-1.05%)
Dec 01, 2021
5.100
5.100
4.750
4.750
40,936
-0.27(-5.38%)
Nov 30, 2021
5.275
5.390
4.865
5.020
11,869
-0.37(-6.86%)
Nov 29, 2021
5.295
5.390
5.295
5.390
1,501
+0.17(+3.26%)
Nov 26, 2021
5.220
5.220
5.220
5.220
302
-0.32(-5.78%)
Nov 24, 2021
5.455
5.540
5.455
5.540
501
+0.10(+1.84%)
Nov 23, 2021
5.600
5.630
5.120
5.440
46,263
-0.31(-5.39%)
Nov 22, 2021
5.840
6.000
5.680
5.750
19,195
-0.05(-0.86%)
Nov 19, 2021
5.500
5.972
5.500
5.800
5,820
-0.17(-2.85%)
Nov 18, 2021
6.200
5.970
5.970
5.970
10,886
-0.01(-0.17%)
Nov 17, 2021
5.920
6.000
5.920
5.980
2,186
+0.01(+0.17%)
Nov 16, 2021
6.000
6.000
5.201
5.970
11,549
-0.15(-2.45%)
Nov 15, 2021
6.160
6.250
6.050
6.120
4,320
-0.13(-2.08%)
Nov 12, 2021
6.189
6.250
5.952
6.250
8,170
+0.40(+6.84%)
Nov 11, 2021
5.800
6.000
5.730
5.850
20,426
-0.05(-0.85%)
Nov 10, 2021
6.150
5.750
5.900
15,577
-0.30(-4.84%)
Nov 09, 2021
6.000
6.200
5.800
6.200
22,860
-0.10(-1.59%)
Nov 08, 2021
6.120
6.300
6.000
6.300
18,059
+0.12(+1.94%)
Nov 05, 2021
5.996
6.180
5.955
6.180
5,566
+0.21(+3.45%)
Nov 04, 2021
5.740
5.974
5.740
5.974
1,889
+0.01(+0.21%)
Nov 03, 2021
5.790
6.000
5.760
5.961
4,203
-0.05(-0.81%)
Nov 02, 2021
5.870
6.080
5.784
6.010
6,509
+0.13(+2.30%)
Nov 01, 2021
5.800
6.000
5.560
5.875
7,983
+0.08(+1.29%)
Oct 29, 2021
5.610
5.850
5.420
5.800
6,416
+0.00(+0.00%)
Oct 28, 2021
5.620
5.850
5.350
5.800
11,092
+0.18(+3.20%)
Oct 27, 2021
5.960
5.970
5.540
5.620
13,704
-0.34(-5.70%)
Oct 26, 2021
5.590
5.960
44,929
+0.46(+8.36%)
Oct 25, 2021
5.340
5.540
5.210
5.500
19,487
-0.10(-1.79%)
Oct 22, 2021
5.178
5.600
5.178
5.600
9,671
-0.15(-2.61%)
Oct 21, 2021
5.720
6.260
5.700
5.750
9,900
+0.22(+3.98%)
Oct 20, 2021
5.426
5.600
5.426
5.530
2,404
-0.04(-0.72%)
Oct 19, 2021
5.560
5.590
5.380
5.570
12,955
+0.06(+1.15%)
Oct 18, 2021
5.330
5.507
5.070
5.507
13,661
+0.06(+1.04%)
Oct 15, 2021
5.560
5.560
5.370
5.450
2,675
+0.08(+1.49%)
Oct 14, 2021
5.570
5.726
5.200
5.370
34,114
-0.72(-11.82%)
Oct 13, 2021
6.300
6.300
5.710
6.090
14,779
-0.21(-3.33%)
Oct 12, 2021
6.400
6.490
6.270
6.300
5,466
-0.15(-2.33%)
Oct 11, 2021
6.170
6.670
6.170
6.450
4,532
+0.04(+0.70%)
Oct 08, 2021
6.300
6.405
6.300
6.405
519
+0.06(+0.87%)
Oct 07, 2021
6.230
6.420
6.090
6.350
37,276
+0.13(+2.09%)
Oct 06, 2021
6.530
6.530
6.120
6.220
61,475
-0.32(-4.89%)
Oct 05, 2021
6.980
6.980
6.540
6.540
4,005
-0.03(-0.46%)
Oct 04, 2021
6.820
7.042
6.530
6.570
9,311
-0.13(-1.94%)
Oct 01, 2021
7.000
7.000
6.610
6.700
1,291
-0.25(-3.67%)
Sep 30, 2021
6.790
6.955
6.790
6.955
808
+0.21(+3.04%)
Sep 29, 2021
6.750
7.430
6.724
6.750
6,103
+0.00(+0.00%)
Sep 28, 2021
7.500
7.510
6.600
6.750
13,505
-0.75(-10.00%)
Sep 27, 2021
7.670
7.670
7.310
7.500
11,136
-0.18(-2.34%)
Sep 24, 2021
7.550
7.825
7.550
7.680
4,193
+0.13(+1.72%)
Sep 23, 2021
7.560
7.800
7.550
7.550
4,407
+0.03(+0.40%)
Sep 22, 2021
7.720
8.000
7.500
7.520
4,446
-0.05(-0.66%)
Sep 21, 2021
7.390
7.825
7.255
7.570
8,559
+0.12(+1.61%)
Sep 20, 2021
8.250
8.500
7.410
7.450
35,139
-0.80(-9.70%)
Sep 17, 2021
9.060
9.460
8.250
8.250
54,692
-0.98(-10.62%)
Sep 16, 2021
8.680
9.330
8.680
9.230
29,947
+0.43(+4.89%)
Sep 15, 2021
9.130
9.195
8.520
8.800
18,109
-0.28(-3.08%)
Sep 14, 2021
8.840
9.250
8.840
9.080
21,098
+0.15(+1.68%)
Sep 13, 2021
9.190
9.370
8.550
8.930
55,102
-0.06(-0.67%)
Sep 10, 2021
9.120
9.750
8.600
8.990
29,889
-0.19(-2.02%)
Sep 09, 2021
9.020
9.760
8.960
9.175
47,525
-0.00(-0.05%)
Sep 08, 2021
8.730
9.350
8.485
9.180
52,314
+0.60(+6.99%)
Sep 07, 2021
8.430
9.180
8.065
8.580
36,398
+0.18(+2.14%)
Sep 03, 2021
8.210
8.450
8.015
8.400
18,363
+0.05(+0.60%)
Sep 02, 2021
8.290
8.350
8.140
8.350
4,194
+0.17(+2.14%)
Sep 01, 2021
8.080
8.175
8.000
8.175
81,546
-0.07(-0.91%)
Aug 31, 2021
8.090
8.250
8.090
8.250
6,109
+0.07(+0.86%)
Aug 30, 2021
8.090
8.410
8.040
8.180
17,519
+0.08(+0.99%)
Aug 27, 2021
8.390
8.390
8.100
8.100
2,388
-0.28(-3.28%)
Aug 26, 2021
8.300
8.490
8.210
8.375
15,904
+0.34(+4.17%)
Aug 25, 2021
8.250
8.496
8.040
8.040
7,683
-0.11(-1.35%)
Aug 24, 2021
8.230
8.230
8.020
8.150
23,677
+0.00(+0.00%)
Aug 23, 2021
7.850
8.230
7.850
8.150
4,244
+0.17(+2.13%)
Aug 20, 2021
8.042
8.060
7.787
7.980
17,371
+0.12(+1.53%)
Aug 19, 2021
7.990
7.990
7.750
7.860
7,052
-0.10(-1.26%)
Aug 18, 2021
7.920
8.150
7.680
7.960
23,952
+0.22(+2.84%)
Aug 17, 2021
7.850
7.850
7.675
7.740
8,019
-0.61(-7.31%)
Aug 16, 2021
8.270
8.350
8.270
8.350
1,155
+0.42(+5.31%)
Aug 13, 2021
8.000
8.245
7.900
7.929
2,656
-0.42(-5.04%)
Aug 12, 2021
7.738
8.370
7.738
8.350
4,340
-0.07(-0.83%)
Aug 11, 2021
8.490
8.490
7.999
8.420
11,184
+0.31(+3.85%)
Aug 10, 2021
8.100
8.450
7.610
8.108
40,134
-0.19(-2.31%)
Aug 09, 2021
8.070
8.790
7.610
8.300
69,615
+0.18(+2.22%)
Aug 06, 2021
8.690
8.760
7.790
8.120
75,664
+0.07(+0.89%)
Aug 05, 2021
8.105
8.193
7.670
8.048
9,273
-0.18(-2.21%)
Aug 04, 2021
8.240
8.240
8.160
8.230
1,093
-0.05(-0.60%)
Aug 03, 2021
8.230
8.760
7.990
8.280
40,737
+0.02(+0.24%)
Aug 02, 2021
8.510
8.580
8.050
8.260
4,852
-0.23(-2.71%)
Jul 30, 2021
8.430
8.820
7.903
8.490
14,007
+0.26(+3.16%)
Jul 29, 2021
8.470
8.510
7.480
8.230
33,543
-0.13(-1.56%)
Jul 28, 2021
8.875
8.875
8.140
8.360
10,615
-0.19(-2.22%)
Jul 27, 2021
8.830
9.280
8.160
8.550
15,921
-0.09(-1.10%)
Jul 26, 2021
8.525
9.130
8.227
8.645
17,281
+0.00(+0.06%)
Jul 23, 2021
8.300
8.960
7.980
8.640
14,553
+0.43(+5.24%)
Jul 22, 2021
7.730
8.411
7.730
8.210
15,269
+0.45(+5.80%)
Jul 21, 2021
7.470
8.310
7.400
7.760
33,540
+0.20(+2.65%)
Jul 20, 2021
7.430
7.880
7.400
7.560
18,930
-0.06(-0.79%)
Jul 19, 2021
7.730
7.760
7.530
7.620
6,848
+0.07(+0.93%)
Jul 16, 2021
7.660
7.800
7.330
7.550
8,615
+0.00(+0.00%)
Jul 15, 2021
7.500
7.679
7.300
7.550
15,202
-0.09(-1.18%)
Jul 14, 2021
7.992
7.992
7.614
7.640
2,210
-0.02(-0.26%)
Jul 13, 2021
7.650
8.050
7.430
7.660
42,717
-0.04(-0.52%)
Jul 12, 2021
7.900
7.920
7.620
7.700
11,807
-0.33(-4.11%)
Jul 09, 2021
7.910
8.610
7.910
8.030
11,236
+0.12(+1.52%)
Jul 08, 2021
8.590
8.636
7.700
7.910
19,874
-0.79(-9.08%)
Jul 07, 2021
8.760
8.940
8.620
8.700
9,207
+0.04(+0.46%)
Jul 06, 2021
9.641
9.641
8.630
8.660
11,540
-0.44(-4.84%)
Jul 02, 2021
9.640
9.785
9.100
9.100
14,970
-0.42(-4.41%)
Jul 01, 2021
9.850
9.990
9.425
9.520
4,719
-0.09(-0.94%)
Jun 30, 2021
10.20
10.35
9.530
9.610
51,016
-0.65(-6.34%)
Jun 29, 2021
10.33
10.55
10.26
10.26
6,176
-0.30(-2.84%)
Jun 28, 2021
11.10
11.10
10.37
10.56
10,730
-0.21(-1.95%)
Jun 25, 2021
10.11
10.93
10.01
10.77
197,005
+0.59(+5.80%)
Jun 24, 2021
10.32
10.48
9.870
10.18
17,833
-0.20(-1.93%)
Jun 23, 2021
9.980
10.60
9.980
10.38
25,094
+0.18(+1.76%)
Jun 22, 2021
10.73
10.78
10.02
10.20
25,611
-0.12(-1.16%)
Jun 21, 2021
10.42
10.67
10.20
10.32
19,347
-0.30(-2.82%)
Jun 18, 2021
10.70
11.00
9.860
10.62
24,956
+0.20(+1.92%)
Jun 17, 2021
10.10
10.77
9.890
10.42
39,795
+0.42(+4.20%)
Jun 16, 2021
10.13
10.17
9.540
10.00
14,770
+0.13(+1.32%)
Jun 15, 2021
10.03
10.27
9.680
9.870
11,817
-0.30(-2.95%)
Jun 14, 2021
10.53
10.60
10.06
10.17
16,473
-0.42(-3.97%)
Jun 11, 2021
10.76
10.89
10.38
10.59
27,417
-0.63(-5.61%)
Jun 10, 2021
10.99
11.40
10.25
11.22
22,855
+0.24(+2.19%)
Jun 09, 2021
10.70
11.40
10.29
10.98
30,617
+0.50(+4.77%)
Jun 08, 2021
10.51
11.45
10.20
10.48
15,801
+0.07(+0.67%)
Jun 07, 2021
11.45
11.45
10.05
10.41
22,860
-1.04(-9.08%)
Jun 04, 2021
12.49
12.58
11.34
11.45
24,348
-1.18(-9.34%)
Jun 03, 2021
12.60
12.84
12.40
12.63
13,366
+0.07(+0.56%)
Jun 02, 2021
12.25
12.88
12.25
12.56
16,363
+0.19(+1.54%)
Jun 01, 2021
12.74
12.89
12.30
12.37
13,966
-0.18(-1.43%)
May 28, 2021
12.45
12.83
12.00
12.55
18,322
+0.16(+1.29%)
May 27, 2021
12.63
12.68
12.25
12.39
7,387
+0.05(+0.41%)
May 26, 2021
12.26
12.67
11.81
12.34
8,791
+0.21(+1.73%)
May 25, 2021
11.95
12.92
11.81
12.13
17,897
+0.28(+2.36%)
May 24, 2021
11.85
12.10
11.71
11.85
7,275
-0.10(-0.84%)
May 21, 2021
11.57
12.03
11.57
11.95
10,311
+0.37(+3.20%)
May 20, 2021
11.82
12.31
11.52
11.58
28,011
-0.25(-2.11%)
May 19, 2021
10.64
12.52
10.49
11.83
98,261
+0.70(+6.29%)
May 18, 2021
11.25
11.25
10.40
11.13
154,054
+0.13(+1.18%)
May 17, 2021
11.77
11.77
10.82
11.00
6,443
-0.50(-4.35%)
May 14, 2021
10.90
11.50
10.77
11.50
5,855
+0.61(+5.60%)
May 13, 2021
10.85
11.66
10.75
10.89
6,091
-0.01(-0.09%)
May 12, 2021
11.52
12.02
10.69
10.90
31,159
-0.11(-1.00%)
May 11, 2021
10.89
11.30
10.71
11.01
13,191
-0.02(-0.18%)
May 10, 2021
11.18
11.42
10.81
11.03
10,305
-0.55(-4.75%)
May 07, 2021
11.44
12.39
10.89
11.58
19,899
+0.71(+6.53%)
May 06, 2021
11.17
11.84
10.60
10.87
33,176
-0.39(-3.46%)
May 05, 2021
11.00
11.64
10.25
11.26
362,324
+1.75(+18.40%)
May 04, 2021
9.320
9.840
9.310
9.510
17,022
-0.15(-1.55%)
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.