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
Cidara Thera
(NQ:
CDTX
)
14.37
+0.82 (+6.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
1.040
1.070
1.010
1.020
760,160
-0.02(-1.92%)
Apr 27, 2023
1.010
1.050
1.000
1.040
970,150
+0.01(+0.97%)
Apr 26, 2023
1.030
1.070
0.9800
1.030
1,107,627
+0.00(+0.00%)
Apr 25, 2023
1.080
1.120
1.010
1.030
2,922,335
-0.04(-3.74%)
Apr 24, 2023
1.130
1.150
1.040
1.070
2,153,308
-0.06(-5.31%)
Apr 21, 2023
1.050
1.180
1.050
1.130
1,278,358
+0.07(+6.60%)
Apr 20, 2023
1.090
1.150
1.060
1.060
1,152,746
-0.06(-5.36%)
Apr 19, 2023
1.130
1.150
1.090
1.120
1,122,638
-0.01(-0.88%)
Apr 18, 2023
1.150
1.165
1.110
1.130
949,983
-0.01(-0.88%)
Apr 17, 2023
1.080
1.170
1.060
1.140
1,160,920
+0.06(+5.56%)
Apr 14, 2023
1.120
1.150
1.060
1.080
1,035,207
-0.06(-5.26%)
Apr 13, 2023
1.110
1.165
1.100
1.140
1,309,116
+0.05(+4.59%)
Apr 12, 2023
1.180
1.180
1.080
1.090
1,605,484
-0.09(-7.63%)
Apr 11, 2023
1.090
1.200
1.080
1.180
1,263,631
+0.07(+6.31%)
Apr 10, 2023
1.140
1.170
1.070
1.110
2,035,844
-0.09(-7.50%)
Apr 06, 2023
1.120
1.200
1.071
1.200
1,899,652
+0.05(+4.35%)
Apr 05, 2023
1.200
1.210
1.120
1.150
1,790,445
-0.08(-6.50%)
Apr 04, 2023
1.200
1.240
1.150
1.230
1,518,297
+0.01(+0.82%)
Apr 03, 2023
1.280
1.280
1.165
1.220
2,246,577
-0.05(-3.94%)
Mar 31, 2023
1.260
1.310
1.200
1.270
2,779,830
-0.01(-0.78%)
Mar 30, 2023
1.280
1.390
1.250
1.280
3,551,339
+0.02(+1.59%)
Mar 29, 2023
1.160
1.350
1.130
1.260
7,076,958
+0.07(+5.88%)
Mar 28, 2023
1.120
1.240
1.031
1.190
7,062,051
+0.18(+17.82%)
Mar 27, 2023
1.150
1.150
0.9313
1.010
10,024,873
-0.15(-12.93%)
Mar 24, 2023
1.430
1.430
1.130
1.160
8,216,669
-0.27(-18.88%)
Mar 23, 2023
1.700
1.720
1.310
1.430
13,045,440
-0.47(-24.74%)
Mar 22, 2023
2.080
2.100
1.810
1.900
12,552,666
-0.08(-4.04%)
Mar 21, 2023
1.810
2.100
1.780
1.980
10,584,341
+0.21(+11.86%)
Mar 20, 2023
1.800
1.855
1.670
1.770
4,544,087
+0.01(+0.57%)
Mar 17, 2023
1.650
1.770
1.600
1.760
4,145,335
+0.13(+7.98%)
Mar 16, 2023
1.690
1.690
1.600
1.630
1,886,886
-0.05(-2.98%)
Mar 15, 2023
1.670
1.720
1.640
1.680
1,766,350
-0.02(-1.18%)
Mar 14, 2023
1.730
1.760
1.670
1.700
3,812,945
-0.03(-1.73%)
Mar 13, 2023
1.530
1.790
1.477
1.730
5,043,837
+0.17(+10.90%)
Mar 10, 2023
1.550
1.790
1.450
1.560
4,961,011
+0.06(+4.00%)
Mar 09, 2023
1.630
1.640
1.470
1.500
4,236,995
-0.11(-6.83%)
Mar 08, 2023
1.730
1.780
1.580
1.610
3,975,250
-0.04(-2.42%)
Mar 07, 2023
1.600
1.725
1.580
1.650
4,418,399
+0.10(+6.45%)
Mar 06, 2023
1.650
1.690
1.545
1.550
5,216,203
-0.00(-0.32%)
Mar 03, 2023
1.460
1.640
1.430
1.555
8,899,494
-0.26(-14.09%)
Mar 02, 2023
1.950
1.990
1.750
1.810
3,517,827
-0.15(-7.65%)
Mar 01, 2023
1.550
1.980
1.550
1.960
6,292,121
+0.45(+29.80%)
Feb 28, 2023
1.460
1.530
1.350
1.510
1,090,288
+0.05(+3.42%)
Feb 27, 2023
1.670
1.670
1.420
1.460
1,878,194
-0.15(-9.32%)
Feb 24, 2023
1.670
1.670
1.580
1.610
1,044,035
-0.06(-3.59%)
Feb 23, 2023
1.620
1.726
1.620
1.670
1,168,189
+0.08(+5.03%)
Feb 22, 2023
1.600
1.650
1.560
1.590
719,138
-0.01(-0.63%)
Feb 21, 2023
1.600
1.720
1.580
1.600
1,291,130
-0.02(-1.23%)
Feb 17, 2023
1.600
1.650
1.590
1.620
722,746
+0.04(+2.53%)
Feb 16, 2023
1.520
1.620
1.520
1.580
614,020
-0.01(-0.63%)
Feb 15, 2023
1.590
1.605
1.475
1.590
1,935,885
+0.00(+0.00%)
Feb 14, 2023
1.590
1.660
1.560
1.590
772,730
-0.03(-1.85%)
Feb 13, 2023
1.620
1.649
1.550
1.620
849,245
-0.01(-0.61%)
Feb 10, 2023
1.670
1.680
1.530
1.630
1,166,070
-0.04(-2.40%)
Feb 09, 2023
1.720
1.760
1.600
1.670
1,432,578
-0.04(-2.34%)
Feb 08, 2023
1.650
1.800
1.650
1.710
1,390,115
+0.01(+0.59%)
Feb 07, 2023
1.760
1.800
1.600
1.700
2,397,966
-0.02(-1.16%)
Feb 06, 2023
1.640
1.730
1.460
1.720
3,621,726
+0.21(+13.91%)
Feb 03, 2023
1.400
1.630
1.390
1.510
2,961,193
+0.15(+11.03%)
Feb 02, 2023
1.290
1.410
1.275
1.360
1,973,665
+0.07(+5.43%)
Feb 01, 2023
1.230
1.310
1.190
1.290
1,774,799
+0.06(+4.88%)
Jan 31, 2023
1.210
1.260
1.170
1.230
1,316,234
+0.02(+1.65%)
Jan 30, 2023
1.210
1.280
1.160
1.210
1,629,470
+0.00(+0.00%)
Jan 27, 2023
1.180
1.228
1.140
1.210
1,609,781
+0.00(+0.00%)
Jan 26, 2023
1.230
1.350
1.150
1.210
4,247,459
-0.07(-5.47%)
Jan 25, 2023
1.070
1.300
0.9500
1.280
23,243,940
+0.35(+37.92%)
Jan 23, 2023
0.9281
57,855
+0.14(+18.49%)
Jan 20, 2023
1.320
1.400
0.7500
0.7833
8,179,479
-0.51(-39.28%)
Jan 19, 2023
1.260
1.348
1.200
1.290
685,313
+0.02(+1.57%)
Jan 18, 2023
1.460
1.500
1.180
1.270
1,696,585
-0.11(-7.97%)
Jan 17, 2023
1.380
1.600
1.371
1.380
1,970,875
+0.06(+4.55%)
Jan 13, 2023
1.220
1.330
1.210
1.320
1,207,606
+0.12(+10.00%)
Jan 12, 2023
1.150
1.279
1.120
1.200
1,170,632
+0.08(+7.14%)
Jan 11, 2023
0.9800
1.120
0.9502
1.120
615,043
+0.14(+14.29%)
Jan 10, 2023
0.9670
1.000
0.8710
0.9800
678,857
+0.04(+4.26%)
Jan 09, 2023
0.8600
1.020
0.8200
0.9400
1,106,082
+0.12(+14.20%)
Jan 06, 2023
0.8300
0.8498
0.7979
0.8231
287,427
-0.01(-0.80%)
Jan 05, 2023
0.8200
0.8300
0.7626
0.8297
492,244
+0.02(+1.93%)
Jan 04, 2023
0.7900
0.8181
0.7310
0.8140
370,167
+0.06(+8.53%)
Jan 03, 2023
0.7750
0.8000
0.7311
0.7500
514,925
-0.01(-0.83%)
Dec 30, 2022
0.7800
0.7899
0.7100
0.7563
647,989
+0.00(+0.19%)
Dec 29, 2022
0.6405
0.7800
0.6312
0.7549
436,559
+0.12(+19.62%)
Dec 28, 2022
0.6432
0.6800
0.5601
0.6311
472,173
-0.03(-4.57%)
Dec 27, 2022
0.6500
0.7000
0.6467
0.6613
450,709
-0.02(-2.69%)
Dec 23, 2022
0.6200
0.6909
0.6001
0.6796
530,313
+0.05(+8.79%)
Dec 22, 2022
0.5300
0.6754
0.5021
0.6247
853,842
+0.10(+19.54%)
Dec 21, 2022
0.4700
0.5499
0.4700
0.5226
422,475
+0.05(+9.77%)
Dec 20, 2022
0.4900
0.4974
0.4650
0.4761
313,454
-0.01(-1.12%)
Dec 19, 2022
0.5188
0.5500
0.4800
0.4815
176,484
-0.01(-1.13%)
Dec 16, 2022
0.5061
0.5180
0.4863
0.4870
219,289
-0.01(-2.58%)
Dec 15, 2022
0.5500
0.5925
0.4901
0.4999
464,537
-0.04(-7.80%)
Dec 14, 2022
0.5400
0.5900
0.5302
0.5422
266,887
+0.00(+0.63%)
Dec 13, 2022
0.5300
0.5698
0.5300
0.5388
285,923
+0.01(+2.24%)
Dec 12, 2022
0.4800
0.5800
0.4800
0.5270
265,469
+0.04(+9.27%)
Dec 09, 2022
0.4800
0.5099
0.4650
0.4823
446,329
-0.00(-0.08%)
Dec 08, 2022
0.5609
0.5609
0.4601
0.4827
824,334
-0.08(-13.51%)
Dec 07, 2022
0.5880
0.6000
0.5430
0.5581
353,545
-0.03(-5.09%)
Dec 06, 2022
0.5900
0.6000
0.5600
0.5880
211,471
-0.01(-2.00%)
Dec 05, 2022
0.5900
0.6208
0.5866
0.6000
151,432
+0.00(+0.15%)
Dec 02, 2022
0.6400
0.6550
0.5850
0.5991
374,309
-0.05(-7.87%)
Dec 01, 2022
0.6700
0.6700
0.6205
0.6503
303,446
+0.01(+1.59%)
Nov 30, 2022
0.6773
0.6773
0.6100
0.6401
319,151
-0.04(-5.45%)
Nov 29, 2022
0.7010
0.7049
0.6580
0.6770
337,693
-0.03(-4.65%)
Nov 28, 2022
0.7400
0.7400
0.6900
0.7100
354,472
+0.02(+2.16%)
Nov 25, 2022
0.6617
0.7000
0.6344
0.6950
76,084
+0.03(+4.54%)
Nov 23, 2022
0.6889
0.7323
0.6600
0.6648
445,506
-0.04(-5.45%)
Nov 22, 2022
0.6700
0.7304
0.6443
0.7031
263,380
+0.05(+7.74%)
Nov 21, 2022
0.6000
0.6691
0.6000
0.6526
493,062
+0.04(+7.11%)
Nov 18, 2022
0.6100
0.6200
0.5931
0.6093
111,309
-0.00(-0.70%)
Nov 17, 2022
0.6189
0.6200
0.5684
0.6136
170,867
-0.00(-0.23%)
Nov 16, 2022
0.6165
0.6300
0.5945
0.6150
188,873
-0.01(-1.57%)
Nov 15, 2022
0.5800
0.6251
0.5750
0.6248
260,195
+0.04(+6.91%)
Nov 14, 2022
0.5500
0.5849
0.5350
0.5844
310,900
+0.03(+6.25%)
Nov 11, 2022
0.5400
0.5583
0.5201
0.5500
422,881
-0.01(-1.77%)
Nov 10, 2022
0.5411
0.5600
0.5348
0.5599
317,106
+0.03(+5.11%)
Nov 09, 2022
0.5600
0.5699
0.5288
0.5327
222,731
-0.02(-3.91%)
Nov 08, 2022
0.5700
0.5879
0.5500
0.5544
596,670
-0.01(-1.00%)
Nov 07, 2022
0.5835
0.5881
0.5500
0.5600
271,990
-0.00(-0.02%)
Nov 04, 2022
0.5789
0.5944
0.5600
0.5601
201,143
-0.01(-2.25%)
Nov 03, 2022
0.5800
0.6059
0.5650
0.5730
164,281
-0.01(-1.39%)
Nov 02, 2022
0.5845
0.6190
0.5651
0.5811
129,601
-0.01(-2.50%)
Nov 01, 2022
0.6107
0.6200
0.5846
0.5960
185,386
-0.02(-3.09%)
Oct 31, 2022
0.6200
0.6387
0.5970
0.6150
170,703
-0.00(-0.26%)
Oct 28, 2022
0.6580
0.6769
0.6040
0.6166
199,555
-0.04(-5.70%)
Oct 27, 2022
0.6800
0.6840
0.6500
0.6539
202,661
+0.00(+0.58%)
Oct 26, 2022
0.6100
0.6599
0.5650
0.6501
504,058
+0.07(+12.09%)
Oct 25, 2022
0.5866
0.5919
0.5700
0.5800
233,979
+0.00(+0.05%)
Oct 24, 2022
0.5900
0.5998
0.5600
0.5797
264,749
+0.01(+2.60%)
Oct 21, 2022
0.5500
0.5969
0.5500
0.5650
106,299
-0.01(-1.07%)
Oct 20, 2022
0.5700
0.5991
0.5569
0.5711
150,776
+0.00(+0.72%)
Oct 19, 2022
0.6000
0.6045
0.5620
0.5670
120,597
-0.01(-1.80%)
Oct 18, 2022
0.6000
0.6225
0.5750
0.5774
194,516
-0.02(-2.88%)
Oct 17, 2022
0.5700
0.6000
0.5670
0.5945
179,044
+0.03(+6.20%)
Oct 14, 2022
0.5900
0.5971
0.5598
0.5598
93,859
-0.03(-5.36%)
Oct 13, 2022
0.5600
0.6040
0.5600
0.5915
146,623
+0.00(+0.75%)
Oct 12, 2022
0.6000
0.6299
0.5699
0.5871
79,448
-0.01(-1.64%)
Oct 11, 2022
0.6066
0.6249
0.5969
0.5969
74,420
-0.02(-2.47%)
Oct 10, 2022
0.6000
0.6299
0.5970
0.6120
132,173
-0.02(-3.82%)
Oct 07, 2022
0.6400
0.6498
0.6300
0.6363
104,724
-0.01(-1.36%)
Oct 06, 2022
0.6200
0.6762
0.6100
0.6451
129,022
+0.02(+3.85%)
Oct 05, 2022
0.6079
0.6322
0.6000
0.6212
129,558
+0.01(+2.15%)
Oct 04, 2022
0.5757
0.6449
0.5500
0.6081
700,585
+0.06(+10.54%)
Oct 03, 2022
0.7170
0.7170
0.5426
0.5501
594,727
-0.08(-12.40%)
Sep 30, 2022
0.6400
0.6731
0.6100
0.6280
225,075
-0.02(-3.40%)
Sep 29, 2022
0.6500
0.6652
0.6350
0.6501
121,802
+0.00(+0.53%)
Sep 28, 2022
0.6500
0.6800
0.6200
0.6467
231,192
+0.02(+2.81%)
Sep 27, 2022
0.6200
0.6527
0.6100
0.6290
108,914
-0.00(-0.16%)
Sep 26, 2022
0.6426
0.6631
0.6301
0.6300
184,688
-0.04(-5.98%)
Sep 23, 2022
0.7200
0.7260
0.6500
0.6701
286,109
-0.06(-8.18%)
Sep 22, 2022
0.7600
0.7697
0.7100
0.7298
197,255
-0.04(-5.13%)
Sep 21, 2022
0.7800
0.7916
0.7505
0.7693
350,333
-0.00(-0.23%)
Sep 20, 2022
0.7600
0.7900
0.7230
0.7711
198,477
+0.01(+1.46%)
Sep 19, 2022
0.7700
0.7829
0.7411
0.7600
226,548
-0.05(-5.68%)
Sep 16, 2022
0.7300
0.8058
0.7090
0.8058
248,681
+0.08(+11.71%)
Sep 15, 2022
0.7300
0.7454
0.7101
0.7213
163,526
+0.01(+1.59%)
Sep 14, 2022
0.7100
0.7455
0.7000
0.7100
185,145
-0.00(-0.56%)
Sep 13, 2022
0.6730
0.7140
0.6700
0.7140
196,061
+0.03(+4.66%)
Sep 12, 2022
0.7100
0.7100
0.6578
0.6822
276,245
-0.01(-2.00%)
Sep 09, 2022
0.7000
0.7100
0.6801
0.6961
116,689
+0.01(+1.16%)
Sep 08, 2022
0.6700
0.7179
0.6700
0.6881
210,332
+0.02(+3.41%)
Sep 07, 2022
0.6459
0.6797
0.6332
0.6654
243,883
-0.01(-1.96%)
Sep 06, 2022
0.7300
0.7299
0.6620
0.6787
220,182
-0.03(-3.73%)
Sep 02, 2022
0.6800
0.7347
0.6628
0.7050
368,248
+0.02(+3.22%)
Sep 01, 2022
0.6900
0.7100
0.6602
0.6830
232,277
+0.00(+0.44%)
Aug 31, 2022
0.7037
0.7037
0.6500
0.6800
152,801
-0.02(-2.26%)
Aug 30, 2022
0.7100
0.7102
0.6800
0.6957
450,623
-0.02(-3.35%)
Aug 29, 2022
0.7050
0.7426
0.7050
0.7198
343,095
+0.00(+0.35%)
Aug 26, 2022
0.7054
0.7300
0.7000
0.7173
192,104
+0.02(+2.47%)
Aug 25, 2022
0.7100
0.7300
0.6800
0.7000
561,271
-0.03(-4.08%)
Aug 24, 2022
0.7200
0.7298
0.6900
0.7298
92,522
-0.00(-0.03%)
Aug 23, 2022
0.7163
0.7300
0.7002
0.7300
107,679
+0.00(+0.00%)
Aug 22, 2022
0.7500
0.7770
0.7101
0.7300
212,372
+0.00(+0.01%)
Aug 19, 2022
0.7132
0.7346
0.6991
0.7299
159,828
+0.03(+3.58%)
Aug 18, 2022
0.7108
0.7108
0.6700
0.7047
396,806
+0.00(+0.69%)
Aug 17, 2022
0.6700
0.7099
0.6499
0.6999
448,373
+0.03(+4.93%)
Aug 16, 2022
0.6700
0.6770
0.6400
0.6670
332,991
+0.01(+1.06%)
Aug 15, 2022
0.6320
0.6779
0.6300
0.6600
687,758
+0.03(+3.94%)
Aug 12, 2022
0.6306
0.6466
0.5940
0.6350
417,734
+0.01(+0.79%)
Aug 11, 2022
0.6526
0.6627
0.5862
0.6300
647,497
-0.03(-4.55%)
Aug 10, 2022
0.6300
0.7000
0.6015
0.6600
450,986
+0.03(+5.58%)
Aug 09, 2022
0.6600
0.6800
0.5824
0.6251
755,564
-0.04(-6.70%)
Aug 08, 2022
0.7200
0.7398
0.6600
0.6700
340,873
-0.03(-4.30%)
Aug 05, 2022
0.7200
0.7279
0.6838
0.7001
269,894
-0.02(-2.75%)
Aug 04, 2022
0.7600
0.7600
0.6885
0.7199
388,734
-0.03(-3.69%)
Aug 03, 2022
0.7385
0.7600
0.7300
0.7475
218,128
+0.01(+1.01%)
Aug 02, 2022
0.7800
0.7824
0.7243
0.7400
501,278
-0.03(-3.90%)
Aug 01, 2022
0.7899
0.8100
0.7401
0.7700
338,164
-0.02(-1.91%)
Jul 29, 2022
0.7400
0.7954
0.7200
0.7850
688,436
+0.06(+7.53%)
Jul 28, 2022
0.7000
0.7700
0.6740
0.7300
1,706,546
-0.03(-4.19%)
Jul 27, 2022
0.8400
0.8800
0.7500
0.7619
9,703,310
+0.08(+11.63%)
Jul 26, 2022
0.6600
0.7000
0.6500
0.6825
162,713
+0.03(+4.20%)
Jul 25, 2022
0.7000
0.7000
0.6458
0.6550
181,151
-0.03(-5.04%)
Jul 22, 2022
0.6900
0.6995
0.6650
0.6898
153,983
+0.02(+2.96%)
Jul 21, 2022
0.6500
0.6800
0.5804
0.6700
357,079
+0.02(+2.92%)
Jul 20, 2022
0.6900
0.7000
0.5700
0.6510
483,157
-0.05(-7.59%)
Jul 19, 2022
0.7300
0.7499
0.6760
0.7045
294,919
-0.03(-3.56%)
Jul 18, 2022
0.7100
0.7889
0.7000
0.7305
218,207
+0.02(+3.40%)
Jul 15, 2022
0.7300
0.7700
0.6755
0.7065
364,900
-0.05(-6.74%)
Jul 14, 2022
0.7700
0.7700
0.7005
0.7576
267,861
-0.01(-1.61%)
Jul 13, 2022
0.7300
0.7989
0.6900
0.7700
329,821
+0.04(+5.49%)
Jul 12, 2022
0.7419
0.7600
0.6901
0.7299
398,250
-0.01(-0.77%)
Jul 11, 2022
0.7000
0.8400
0.6700
0.7356
899,043
+0.07(+9.79%)
Jul 08, 2022
0.6100
0.7187
0.6100
0.6700
516,304
+0.07(+11.85%)
Jul 07, 2022
0.5400
0.6122
0.5220
0.5990
490,904
+0.07(+14.07%)
Jul 06, 2022
0.4800
0.5400
0.4800
0.5251
167,888
+0.05(+10.32%)
Jul 05, 2022
0.4700
0.4999
0.4504
0.4760
161,316
+0.03(+6.01%)
Jul 01, 2022
0.5000
0.5000
0.4401
0.4490
280,296
-0.04(-8.10%)
Jun 30, 2022
0.5289
0.5289
0.4711
0.4886
165,278
-0.02(-4.48%)
Jun 29, 2022
0.5300
0.5300
0.5041
0.5115
87,652
-0.00(-0.72%)
Jun 28, 2022
0.5350
0.5542
0.5136
0.5152
200,213
-0.01(-2.79%)
Jun 27, 2022
0.5200
0.5512
0.4600
0.5300
680,301
+0.01(+1.92%)
Jun 24, 2022
0.5999
0.6307
0.5200
0.5200
473,416
-0.03(-6.29%)
Jun 23, 2022
0.5300
0.5712
0.5193
0.5549
139,831
+0.02(+4.70%)
Jun 22, 2022
0.5300
0.5500
0.5000
0.5300
230,416
+0.00(+0.57%)
Jun 21, 2022
0.4982
0.5450
0.4982
0.5270
320,730
+0.05(+11.09%)
Jun 17, 2022
0.5000
0.5000
0.4306
0.4744
597,590
-0.01(-2.29%)
Jun 16, 2022
0.4900
0.5200
0.4500
0.4855
275,874
-0.03(-6.63%)
Jun 15, 2022
0.5400
0.5576
0.4504
0.5200
321,912
+0.01(+2.24%)
Jun 14, 2022
0.5100
0.5268
0.4711
0.5086
265,736
+0.01(+1.52%)
Jun 13, 2022
0.5100
0.5689
0.4583
0.5010
230,065
-0.04(-7.22%)
Jun 10, 2022
0.6000
0.6000
0.5206
0.5400
201,186
-0.05(-8.49%)
Jun 09, 2022
0.5800
0.6028
0.5500
0.5901
370,081
+0.01(+0.85%)
Jun 08, 2022
0.4900
0.6199
0.4700
0.5851
926,686
+0.12(+24.49%)
Jun 07, 2022
0.4400
0.4878
0.4329
0.4700
454,144
+0.03(+5.88%)
Jun 06, 2022
0.4500
0.4500
0.4000
0.4439
602,131
+0.01(+3.30%)
Jun 03, 2022
0.4400
0.4499
0.4200
0.4297
256,887
-0.00(-0.58%)
Jun 02, 2022
0.4500
0.4635
0.4303
0.4322
241,486
-0.03(-6.00%)
Jun 01, 2022
0.4600
0.4699
0.4400
0.4598
148,575
-0.00(-0.04%)
May 31, 2022
0.4600
0.4800
0.4500
0.4600
347,709
+0.00(+0.31%)
May 27, 2022
0.4442
0.5000
0.4400
0.4586
368,694
+0.02(+4.01%)
May 26, 2022
0.4560
0.4560
0.4350
0.4409
267,651
-0.01(-1.76%)
May 25, 2022
0.4500
0.4600
0.4401
0.4488
137,684
-0.01(-2.31%)
May 24, 2022
0.4600
0.4761
0.4500
0.4594
85,456
-0.00(-0.41%)
May 23, 2022
0.4400
0.4820
0.4400
0.4613
262,764
+0.02(+3.80%)
May 20, 2022
0.4914
0.4914
0.4350
0.4444
225,270
-0.03(-6.42%)
May 19, 2022
0.5000
0.5000
0.4625
0.4749
105,929
+0.01(+2.77%)
May 18, 2022
0.4820
0.5154
0.4600
0.4621
180,342
-0.02(-4.31%)
May 17, 2022
0.4500
0.5000
0.4500
0.4829
519,772
+0.04(+8.15%)
May 16, 2022
0.4500
0.5050
0.4301
0.4465
640,076
+0.02(+4.32%)
May 13, 2022
0.4666
0.5124
0.4201
0.4280
1,139,900
-0.03(-6.96%)
May 12, 2022
0.6000
0.6000
0.4121
0.4600
1,169,259
-0.13(-22.66%)
May 11, 2022
0.7000
0.7000
0.5725
0.5948
334,935
-0.09(-13.51%)
May 10, 2022
0.7000
0.7473
0.6800
0.6877
184,527
-0.04(-5.73%)
May 09, 2022
0.7700
0.7923
0.7210
0.7295
285,478
-0.04(-5.38%)
May 06, 2022
0.7800
0.8100
0.7204
0.7710
154,140
-0.01(-0.70%)
May 05, 2022
0.7765
0.7777
0.7200
0.7764
177,769
+0.03(+3.51%)
May 04, 2022
0.7400
0.7800
0.7051
0.7501
128,847
+0.02(+2.75%)
May 03, 2022
0.7000
0.7371
0.6900
0.7300
136,591
+0.03(+5.01%)
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.