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
Savara Inc
(NQ:
SVRA
)
4.080
-0.090 (-2.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
9.030
9.300
8.950
9.260
70,247
+0.24(+2.66%)
Apr 27, 2018
9.010
9.130
8.945
9.020
99,220
+0.03(+0.33%)
Apr 26, 2018
8.640
9.060
8.600
8.990
88,564
+0.36(+4.17%)
Apr 25, 2018
8.950
8.975
8.570
8.630
123,007
-0.32(-3.58%)
Apr 24, 2018
9.290
9.310
8.810
8.950
106,799
-0.32(-3.45%)
Apr 23, 2018
9.190
9.320
9.080
9.270
97,881
+0.10(+1.09%)
Apr 20, 2018
9.160
9.350
9.068
9.170
52,953
+0.04(+0.44%)
Apr 19, 2018
9.370
9.590
9.040
9.130
92,443
-0.26(-2.77%)
Apr 18, 2018
9.480
9.650
9.250
9.390
82,441
-0.12(-1.26%)
Apr 17, 2018
9.240
9.640
9.110
9.510
111,373
+0.32(+3.48%)
Apr 16, 2018
9.260
9.280
8.905
9.190
89,329
-0.03(-0.33%)
Apr 13, 2018
9.470
9.650
9.100
9.220
86,520
-0.20(-2.12%)
Apr 12, 2018
9.220
9.490
9.005
9.420
170,543
+0.16(+1.73%)
Apr 11, 2018
9.060
9.610
9.060
9.260
92,946
+0.18(+1.98%)
Apr 10, 2018
8.720
9.308
8.715
9.080
161,052
+0.41(+4.73%)
Apr 09, 2018
8.760
9.000
8.607
8.670
141,182
+0.06(+0.70%)
Apr 06, 2018
8.770
8.870
8.510
8.610
87,850
-0.20(-2.27%)
Apr 05, 2018
8.920
9.180
8.750
8.810
117,389
-0.06(-0.68%)
Apr 04, 2018
8.720
9.020
8.480
8.870
166,075
+0.05(+0.57%)
Apr 03, 2018
8.980
9.250
8.710
8.820
127,424
-0.11(-1.23%)
Apr 02, 2018
9.180
9.300
8.660
8.930
203,558
-0.27(-2.93%)
Mar 29, 2018
9.200
9.200
9.200
0
+0.21(+2.34%)
Mar 28, 2018
9.240
9.300
8.620
8.990
180,296
-0.26(-2.81%)
Mar 27, 2018
9.910
9.960
9.200
9.250
189,388
-0.69(-6.94%)
Mar 26, 2018
10.18
10.18
9.820
9.940
119,844
-0.18(-1.78%)
Mar 23, 2018
10.09
10.43
10.01
10.12
98,806
+0.06(+0.60%)
Mar 22, 2018
10.08
10.45
10.00
10.06
126,525
-0.10(-0.98%)
Mar 21, 2018
10.37
10.67
10.10
10.16
123,344
-0.24(-2.31%)
Mar 20, 2018
10.41
10.61
10.23
10.40
78,812
-0.02(-0.19%)
Mar 19, 2018
10.09
10.47
9.865
10.42
166,692
+0.25(+2.46%)
Mar 16, 2018
10.10
10.31
9.600
10.17
511,704
+0.11(+1.09%)
Mar 15, 2018
11.25
11.25
9.970
10.06
182,572
-0.46(-4.37%)
Mar 14, 2018
10.56
10.98
10.51
10.52
130,557
-0.01(-0.09%)
Mar 13, 2018
10.59
10.70
10.31
10.53
168,147
-0.02(-0.19%)
Mar 12, 2018
9.800
11.60
9.430
10.55
539,035
-0.43(-3.92%)
Mar 09, 2018
11.29
11.29
10.81
10.98
202,418
-0.28(-2.49%)
Mar 08, 2018
11.39
11.56
11.05
11.26
174,124
-0.07(-0.62%)
Mar 07, 2018
11.44
11.33
193,290
+0.10(+0.89%)
Mar 06, 2018
11.42
11.70
11.05
11.23
169,936
-0.23(-2.01%)
Mar 05, 2018
11.23
11.74
11.15
11.46
135,745
+0.18(+1.60%)
Mar 02, 2018
11.01
11.51
10.88
11.28
113,734
+0.23(+2.08%)
Mar 01, 2018
11.10
11.29
10.37
11.05
211,679
-0.07(-0.63%)
Feb 28, 2018
11.15
11.44
11.10
11.12
137,737
-0.01(-0.09%)
Feb 27, 2018
11.52
11.87
11.10
11.13
155,000
-0.44(-3.80%)
Feb 26, 2018
11.51
11.85
11.25
11.57
84,472
+0.06(+0.52%)
Feb 23, 2018
11.43
11.51
11.04
11.51
116,891
+0.17(+1.50%)
Feb 22, 2018
11.27
11.34
94,654
-0.05(-0.44%)
Feb 21, 2018
11.99
12.48
11.31
11.39
156,834
-0.54(-4.53%)
Feb 20, 2018
12.34
12.58
11.85
11.93
94,374
-0.46(-3.71%)
Feb 16, 2018
12.39
12.39
12.39
0
-0.31(-2.44%)
Feb 15, 2018
13.71
13.95
12.21
12.70
262,024
-0.71(-5.29%)
Feb 14, 2018
12.37
13.71
12.09
13.41
192,951
+0.91(+7.28%)
Feb 13, 2018
11.85
12.53
11.77
12.50
126,437
+0.65(+5.49%)
Feb 12, 2018
11.78
12.37
11.76
11.85
199,852
+0.15(+1.28%)
Feb 09, 2018
11.72
11.84
11.08
11.70
148,925
+0.10(+0.86%)
Feb 08, 2018
11.79
11.94
11.58
11.60
101,305
-0.21(-1.78%)
Feb 07, 2018
11.85
12.07
11.64
11.81
137,452
+0.04(+0.34%)
Feb 06, 2018
11.14
11.99
11.14
11.77
158,554
+0.22(+1.90%)
Feb 05, 2018
11.38
11.57
11.21
11.55
93,417
+0.10(+0.87%)
Feb 02, 2018
11.76
11.76
11.29
11.45
120,571
-0.41(-3.46%)
Feb 01, 2018
11.75
11.95
11.86
11.86
67,341
+0.00(+0.00%)
Jan 31, 2018
11.69
11.90
11.48
11.86
139,498
+0.17(+1.45%)
Jan 30, 2018
11.56
11.79
11.48
11.69
150,012
+0.10(+0.86%)
Jan 29, 2018
11.75
11.98
11.49
11.59
289,905
-0.28(-2.36%)
Jan 26, 2018
12.59
12.59
11.80
11.87
125,318
-0.76(-6.02%)
Jan 25, 2018
12.64
13.18
12.50
12.63
117,896
-0.07(-0.55%)
Jan 24, 2018
12.88
12.92
12.36
12.70
212,975
-0.24(-1.85%)
Jan 23, 2018
13.07
13.36
12.82
12.94
170,227
-0.10(-0.77%)
Jan 22, 2018
13.06
13.58
12.91
13.04
199,702
+0.04(+0.31%)
Jan 19, 2018
12.75
13.26
12.12
13.00
170,944
+0.32(+2.52%)
Jan 18, 2018
12.03
12.80
11.66
12.68
187,885
+0.74(+6.20%)
Jan 17, 2018
12.19
12.33
11.35
11.94
296,920
-0.27(-2.21%)
Jan 16, 2018
13.09
13.16
12.19
12.21
209,686
-0.84(-6.44%)
Jan 12, 2018
13.05
13.05
13.05
0
+0.00(+0.00%)
Jan 11, 2018
13.40
13.40
12.19
13.05
399,698
-0.28(-2.10%)
Jan 10, 2018
13.54
13.54
13.00
13.33
154,926
-0.47(-3.41%)
Jan 09, 2018
13.92
14.18
13.50
13.80
188,812
-0.21(-1.50%)
Jan 08, 2018
14.69
14.69
13.95
14.01
193,124
-0.48(-3.31%)
Jan 05, 2018
14.85
14.99
14.47
14.49
180,269
-0.43(-2.88%)
Jan 04, 2018
15.04
15.21
14.87
14.92
137,625
-0.03(-0.20%)
Jan 03, 2018
15.00
15.54
14.88
14.95
211,615
+0.08(+0.54%)
Jan 02, 2018
14.98
14.98
14.69
14.87
97,214
+0.03(+0.20%)
Dec 29, 2017
14.84
14.84
14.84
0
-0.09(-0.60%)
Dec 28, 2017
14.39
15.12
14.17
14.93
95,999
+0.36(+2.47%)
Dec 27, 2017
15.24
15.25
13.62
14.57
335,132
-0.66(-4.33%)
Dec 26, 2017
16.16
16.49
15.06
15.23
165,548
-1.07(-6.56%)
Dec 22, 2017
16.11
16.51
16.11
16.30
107,329
+0.12(+0.74%)
Dec 21, 2017
16.45
16.71
16.16
16.18
91,594
-0.21(-1.28%)
Dec 20, 2017
16.91
17.19
16.27
16.39
135,348
-0.37(-2.21%)
Dec 19, 2017
15.86
16.86
15.50
16.76
200,704
+0.88(+5.54%)
Dec 18, 2017
15.50
16.24
15.47
15.88
190,330
+0.67(+4.40%)
Dec 15, 2017
15.09
15.30
14.99
15.21
844,291
+0.20(+1.33%)
Dec 14, 2017
15.28
15.47
14.92
15.01
201,288
-0.31(-2.02%)
Dec 13, 2017
14.50
15.69
14.48
15.32
200,509
+0.79(+5.44%)
Dec 12, 2017
14.65
14.98
14.40
14.53
121,512
+0.04(+0.28%)
Dec 11, 2017
14.24
15.26
14.24
14.49
183,934
+0.37(+2.62%)
Dec 08, 2017
13.54
14.23
13.50
14.12
92,190
+0.62(+4.59%)
Dec 07, 2017
13.13
13.63
13.13
13.50
106,054
+0.36(+2.74%)
Dec 06, 2017
12.71
13.24
12.59
13.14
65,236
+0.36(+2.82%)
Dec 05, 2017
13.13
13.33
12.57
12.78
186,070
-0.27(-2.07%)
Dec 04, 2017
13.56
13.56
13.00
13.05
132,851
-0.44(-3.26%)
Dec 01, 2017
13.00
13.50
12.55
13.49
124,886
+0.54(+4.17%)
Nov 30, 2017
12.78
13.00
12.62
12.95
101,677
+0.23(+1.81%)
Nov 29, 2017
12.50
12.89
12.48
12.72
179,466
+0.52(+4.26%)
Nov 28, 2017
12.00
12.38
11.81
12.20
200,269
+0.22(+1.84%)
Nov 27, 2017
11.91
12.29
11.78
11.98
197,855
+0.07(+0.59%)
Nov 24, 2017
11.85
12.35
11.75
11.91
84,242
+0.04(+0.34%)
Nov 22, 2017
11.84
11.99
11.50
11.87
172,170
+0.08(+0.68%)
Nov 21, 2017
11.51
12.12
11.46
11.79
123,422
+0.35(+3.06%)
Nov 20, 2017
11.24
11.71
10.97
11.44
199,535
+0.22(+1.96%)
Nov 17, 2017
11.74
11.99
10.98
11.22
467,403
-0.44(-3.77%)
Nov 16, 2017
11.40
12.17
11.30
11.66
294,122
+0.48(+4.29%)
Nov 15, 2017
10.72
11.44
10.59
11.18
174,459
+0.52(+4.88%)
Nov 14, 2017
9.940
10.85
9.780
10.66
285,617
+0.78(+7.89%)
Nov 13, 2017
9.540
10.00
9.540
9.880
139,961
+0.35(+3.67%)
Nov 10, 2017
9.120
9.720
8.840
9.530
125,449
+0.48(+5.30%)
Nov 09, 2017
9.500
9.540
8.440
9.050
320,368
-0.30(-3.21%)
Nov 08, 2017
9.500
9.500
9.280
9.350
137,987
-0.11(-1.16%)
Nov 07, 2017
9.270
9.500
9.120
9.460
104,142
+0.14(+1.50%)
Nov 06, 2017
9.360
9.360
9.170
9.320
86,066
-0.10(-1.06%)
Nov 03, 2017
9.250
9.430
9.100
9.420
159,390
+0.17(+1.84%)
Nov 02, 2017
9.300
9.400
9.109
9.250
259,946
+0.02(+0.22%)
Nov 01, 2017
9.270
9.270
9.100
9.230
67,832
-0.08(-0.86%)
Oct 31, 2017
9.320
9.320
9.100
9.310
86,146
+0.03(+0.32%)
Oct 30, 2017
8.600
9.350
8.540
9.280
181,828
+0.68(+7.91%)
Oct 27, 2017
8.550
8.640
8.310
8.600
111,881
-0.10(-1.15%)
Oct 26, 2017
8.290
8.900
8.210
8.700
190,697
+0.44(+5.33%)
Oct 25, 2017
7.980
8.700
7.850
8.260
806,913
-0.95(-10.31%)
Oct 24, 2017
8.990
9.280
8.990
9.210
89,356
+0.19(+2.11%)
Oct 23, 2017
8.510
9.090
8.490
9.020
76,053
+0.53(+6.24%)
Oct 20, 2017
8.610
8.690
8.280
8.490
79,403
-0.20(-2.30%)
Oct 19, 2017
9.000
9.000
8.350
8.690
109,308
-0.30(-3.34%)
Oct 18, 2017
9.240
9.240
8.840
8.990
71,093
-0.33(-3.54%)
Oct 17, 2017
9.300
9.320
9.020
9.320
33,900
-0.05(-0.53%)
Oct 16, 2017
9.360
9.403
8.810
9.370
51,829
-0.01(-0.11%)
Oct 13, 2017
9.350
9.490
9.150
9.380
84,855
+0.06(+0.64%)
Oct 12, 2017
9.110
9.350
9.100
9.320
58,046
+0.00(+0.00%)
Oct 11, 2017
9.250
9.320
9.136
9.320
44,782
+0.08(+0.87%)
Oct 10, 2017
9.130
9.360
9.040
9.240
44,172
+0.16(+1.76%)
Oct 09, 2017
9.450
9.460
8.750
9.080
55,420
-0.41(-4.32%)
Oct 06, 2017
9.510
9.510
9.348
9.490
56,581
-0.01(-0.11%)
Oct 05, 2017
9.320
9.550
9.320
9.500
76,088
+0.05(+0.53%)
Oct 04, 2017
9.410
9.500
9.330
9.450
91,277
+0.00(+0.00%)
Oct 03, 2017
9.360
9.450
9.061
9.450
64,761
+0.09(+0.96%)
Oct 02, 2017
9.230
9.450
8.920
9.360
102,302
+0.01(+0.11%)
Sep 29, 2017
9.100
9.450
9.000
9.350
85,359
+0.14(+1.52%)
Sep 28, 2017
9.290
9.740
8.680
9.210
170,191
-0.01(-0.11%)
Sep 27, 2017
9.690
9.780
9.100
9.220
135,773
-0.02(-0.22%)
Sep 26, 2017
9.500
9.500
8.915
9.240
83,950
+0.00(+0.00%)
Sep 25, 2017
9.500
9.500
8.970
9.240
139,133
-0.31(-3.25%)
Sep 22, 2017
9.930
10.00
9.310
9.550
524,360
+0.08(+0.84%)
Sep 21, 2017
8.730
9.500
8.370
9.470
180,261
+0.63(+7.13%)
Sep 20, 2017
8.940
8.940
8.435
8.840
112,600
+0.13(+1.49%)
Sep 19, 2017
8.390
8.950
8.130
8.710
116,133
+0.22(+2.59%)
Sep 18, 2017
8.430
8.490
7.680
8.490
323,612
-0.06(-0.70%)
Sep 15, 2017
9.800
9.850
8.550
8.550
547,875
-0.85(-9.04%)
Sep 14, 2017
8.130
9.690
7.881
9.400
424,682
+1.37(+17.06%)
Sep 13, 2017
7.700
8.339
7.610
8.030
232,907
+0.45(+5.94%)
Sep 12, 2017
7.240
7.690
7.140
7.580
213,891
+0.42(+5.87%)
Sep 11, 2017
7.190
7.500
6.811
7.160
208,347
+0.36(+5.29%)
Sep 08, 2017
6.499
6.880
6.350
6.800
103,376
+0.35(+5.43%)
Sep 07, 2017
6.050
6.500
6.050
6.450
64,614
+0.40(+6.61%)
Sep 06, 2017
5.690
6.400
5.610
6.050
122,958
+0.42(+7.46%)
Sep 05, 2017
5.260
5.680
5.260
5.630
104,492
+0.39(+7.44%)
Sep 01, 2017
5.250
5.300
5.200
5.240
24,988
-0.01(-0.19%)
Aug 31, 2017
5.400
5.630
5.250
5.250
40,336
-0.11(-2.05%)
Aug 30, 2017
5.370
5.451
5.320
5.360
11,056
-0.05(-0.92%)
Aug 29, 2017
5.390
5.585
5.360
5.410
16,279
+0.02(+0.37%)
Aug 28, 2017
5.300
5.490
5.280
5.390
21,271
+0.09(+1.70%)
Aug 25, 2017
5.350
5.350
5.200
5.300
13,570
+0.17(+3.31%)
Aug 24, 2017
5.070
5.230
5.070
5.130
17,835
+0.03(+0.59%)
Aug 23, 2017
5.070
5.290
5.070
5.100
41,013
-0.23(-4.32%)
Aug 22, 2017
5.450
5.450
5.100
5.330
46,202
-0.16(-2.91%)
Aug 21, 2017
5.580
5.580
5.320
5.490
25,398
-0.01(-0.18%)
Aug 18, 2017
5.570
5.720
5.500
5.500
20,595
-0.07(-1.26%)
Aug 17, 2017
5.720
5.880
5.570
5.570
17,773
-0.11(-1.94%)
Aug 16, 2017
5.700
5.820
5.600
5.680
27,522
-0.02(-0.35%)
Aug 15, 2017
5.750
5.840
5.670
5.700
18,407
-0.05(-0.87%)
Aug 14, 2017
6.000
6.000
5.660
5.750
24,243
+0.08(+1.41%)
Aug 11, 2017
5.970
5.970
5.602
5.670
22,172
-0.11(-1.90%)
Aug 10, 2017
5.860
5.990
5.750
5.780
16,205
-0.08(-1.37%)
Aug 09, 2017
6.250
6.250
5.809
5.860
25,530
-0.14(-2.33%)
Aug 08, 2017
6.010
6.160
5.880
6.000
20,964
-0.20(-3.22%)
Aug 07, 2017
5.920
6.240
5.920
6.200
89,205
+0.10(+1.64%)
Aug 04, 2017
5.770
6.150
5.710
6.100
36,039
+0.25(+4.27%)
Aug 03, 2017
5.659
5.850
5.659
5.850
17,500
+0.04(+0.69%)
Aug 02, 2017
5.790
5.870
5.560
5.810
26,423
+0.05(+0.87%)
Aug 01, 2017
5.660
5.760
5.600
5.760
26,456
+0.03(+0.52%)
Jul 31, 2017
5.760
5.795
5.600
5.730
18,975
-0.05(-0.87%)
Jul 28, 2017
5.920
5.920
5.670
5.780
27,034
-0.07(-1.20%)
Jul 27, 2017
5.850
5.960
5.833
5.850
31,430
-0.07(-1.18%)
Jul 26, 2017
5.870
5.940
5.800
5.920
32,955
+0.00(+0.00%)
Jul 25, 2017
5.960
6.000
5.871
5.920
31,692
-0.03(-0.50%)
Jul 24, 2017
5.770
6.000
5.770
5.950
41,031
+0.00(+0.00%)
Jul 21, 2017
6.150
6.150
5.745
5.950
23,226
-0.06(-1.00%)
Jul 20, 2017
6.180
5.790
6.010
46,679
+0.11(+1.86%)
Jul 19, 2017
5.910
5.950
5.800
5.900
24,500
+0.06(+1.03%)
Jul 18, 2017
5.990
5.990
5.650
5.840
30,620
-0.06(-1.02%)
Jul 17, 2017
6.200
6.230
5.810
5.900
66,538
-0.30(-4.84%)
Jul 14, 2017
6.150
6.420
6.100
6.200
43,950
+0.02(+0.32%)
Jul 13, 2017
6.340
6.510
6.110
6.180
46,225
-0.13(-2.06%)
Jul 12, 2017
6.410
6.527
6.117
6.310
107,626
+0.27(+4.47%)
Jul 11, 2017
6.150
6.170
5.685
6.040
119,165
+0.53(+9.62%)
Jul 10, 2017
5.650
5.700
5.500
5.510
48,482
-0.17(-2.99%)
Jul 07, 2017
5.960
5.960
5.600
5.680
82,377
+0.00(+0.00%)
Jul 06, 2017
5.790
5.900
5.665
5.680
31,211
-0.17(-2.91%)
Jul 05, 2017
5.950
6.000
5.597
5.850
82,621
-0.10(-1.68%)
Jul 03, 2017
5.910
6.150
5.910
5.950
27,428
+0.07(+1.19%)
Jun 30, 2017
6.200
6.364
5.880
5.880
74,448
-0.36(-5.77%)
Jun 29, 2017
6.570
6.570
6.160
6.240
154,721
-0.33(-5.02%)
Jun 28, 2017
6.700
6.900
6.450
6.570
55,854
-0.07(-1.05%)
Jun 27, 2017
6.841
6.930
6.500
6.640
81,079
-0.17(-2.50%)
Jun 26, 2017
6.780
7.190
6.780
6.810
76,939
-0.01(-0.15%)
Jun 23, 2017
6.400
7.230
6.370
6.820
169,840
+0.41(+6.40%)
Jun 22, 2017
6.170
6.500
6.110
6.410
104,651
+0.30(+4.91%)
Jun 21, 2017
6.260
6.260
5.960
6.110
44,656
+0.06(+0.99%)
Jun 20, 2017
6.050
6.100
5.900
6.050
64,522
+0.05(+0.83%)
Jun 19, 2017
5.970
6.090
5.750
6.000
59,694
+0.00(+0.00%)
Jun 16, 2017
5.990
6.130
5.950
6.000
102,822
+0.02(+0.33%)
Jun 15, 2017
6.100
6.100
5.930
5.980
86,387
-0.12(-1.97%)
Jun 14, 2017
6.390
6.390
6.050
6.100
58,181
+0.04(+0.66%)
Jun 13, 2017
6.300
6.405
6.000
6.060
92,278
-0.10(-1.62%)
Jun 12, 2017
6.100
6.500
5.930
6.160
165,079
+0.00(+0.00%)
Jun 09, 2017
5.590
6.710
5.380
6.160
451,793
+0.67(+12.20%)
Jun 08, 2017
5.120
5.630
5.120
5.490
185,966
+0.44(+8.71%)
Jun 07, 2017
5.100
5.786
5.020
5.050
456,465
+0.23(+4.77%)
Jun 06, 2017
4.920
4.930
4.800
4.820
46,912
-0.12(-2.43%)
Jun 05, 2017
4.800
4.950
4.800
4.940
65,913
+0.07(+1.44%)
Jun 02, 2017
4.650
4.880
4.650
4.870
672,378
-0.29(-5.62%)
Jun 01, 2017
4.640
5.250
4.640
5.160
144,214
+0.45(+9.55%)
May 31, 2017
5.000
5.040
4.610
4.710
74,350
-0.29(-5.80%)
May 30, 2017
5.140
5.140
4.944
5.000
76,182
-0.14(-2.72%)
May 26, 2017
5.230
5.234
4.600
5.140
171,858
+0.01(+0.19%)
May 25, 2017
5.250
5.350
5.110
5.130
100,865
-0.15(-2.84%)
May 24, 2017
5.240
5.290
5.120
5.280
57,014
+0.02(+0.38%)
May 23, 2017
5.330
5.390
5.190
5.260
28,342
-0.09(-1.68%)
May 22, 2017
5.350
5.440
5.190
5.350
41,921
+0.05(+0.94%)
May 19, 2017
5.350
5.360
5.210
5.300
67,677
+0.12(+2.32%)
May 18, 2017
5.300
5.500
5.150
5.180
77,346
-0.09(-1.71%)
May 17, 2017
5.550
5.600
5.200
5.270
78,453
-0.29(-5.22%)
May 16, 2017
5.700
5.700
5.421
5.560
71,663
-0.06(-1.07%)
May 15, 2017
5.300
5.740
5.300
5.620
114,586
+0.10(+1.81%)
May 12, 2017
5.210
5.600
5.210
5.520
66,569
+0.08(+1.47%)
May 11, 2017
5.570
5.610
5.100
5.440
174,952
-0.14(-2.51%)
May 10, 2017
5.930
6.061
5.510
5.580
204,124
-0.35(-5.90%)
May 09, 2017
6.000
6.154
5.650
5.930
135,660
-0.03(-0.50%)
May 08, 2017
5.810
6.470
5.640
5.960
216,923
+0.36(+6.43%)
May 05, 2017
5.710
5.960
5.600
5.600
214,112
-0.17(-2.95%)
May 04, 2017
6.450
6.450
5.210
5.770
306,102
-0.70(-10.82%)
May 03, 2017
7.980
8.000
6.120
6.470
367,487
-1.37(-17.48%)
May 02, 2017
8.510
9.400
7.500
7.841
106,259
-0.18(-2.24%)
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.