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
Elevation Oncology Inc
(NQ:
ELEV
)
4.020
-0.050 (-1.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 08, 2023
4.070
4.140
3.910
4.070
153,763
+0.12(+3.04%)
May 05, 2023
3.610
4.000
3.500
3.950
131,933
+0.45(+12.86%)
May 04, 2023
3.570
3.570
3.300
3.500
65,401
+0.01(+0.29%)
May 03, 2023
3.380
3.650
3.140
3.490
335,808
+0.22(+6.73%)
May 02, 2023
3.060
3.390
2.950
3.270
164,897
+0.21(+6.86%)
May 01, 2023
2.630
3.095
2.610
3.060
459,370
+0.43(+16.35%)
Apr 28, 2023
2.890
3.050
2.560
2.630
771,022
-0.34(-11.45%)
Apr 27, 2023
2.990
3.020
2.520
2.970
2,678,879
-0.06(-1.98%)
Apr 26, 2023
1.680
3.390
1.680
3.030
13,413,079
+1.32(+77.19%)
Apr 25, 2023
1.850
1.940
1.710
1.710
44,686
-0.13(-7.07%)
Apr 24, 2023
1.830
1.980
1.830
1.840
6,578
+0.01(+0.55%)
Apr 21, 2023
1.850
1.880
1.800
1.830
29,438
-0.05(-2.66%)
Apr 20, 2023
1.960
2.030
1.820
1.880
84,869
-0.08(-4.08%)
Apr 19, 2023
1.940
2.000
1.910
1.960
22,305
+0.05(+2.62%)
Apr 18, 2023
1.960
2.100
1.900
1.910
133,924
-0.03(-1.55%)
Apr 17, 2023
1.910
2.000
1.790
1.940
230,111
-0.01(-0.51%)
Apr 14, 2023
1.900
1.990
1.690
1.950
158,382
+0.02(+1.04%)
Apr 13, 2023
1.900
2.000
1.810
1.930
117,436
+0.03(+1.58%)
Apr 12, 2023
2.040
2.070
1.881
1.900
161,802
-0.15(-7.32%)
Apr 11, 2023
2.000
2.080
2.000
2.050
112,035
+0.05(+2.50%)
Apr 10, 2023
2.010
2.450
1.830
2.000
635,138
+0.00(+0.00%)
Apr 06, 2023
1.870
2.000
1.870
2.000
61,628
+0.12(+6.38%)
Apr 05, 2023
1.840
1.910
1.840
1.880
65,274
-0.02(-1.05%)
Apr 04, 2023
1.860
1.980
1.770
1.900
122,441
+0.01(+0.53%)
Apr 03, 2023
2.010
2.010
1.860
1.890
124,597
-0.01(-0.53%)
Mar 31, 2023
1.889
2.010
1.860
1.900
143,511
+0.02(+1.06%)
Mar 30, 2023
1.910
1.920
1.822
1.880
93,468
-0.01(-0.53%)
Mar 29, 2023
1.880
1.940
1.850
1.890
115,786
-0.01(-0.53%)
Mar 28, 2023
2.040
2.060
1.840
1.900
580,036
-0.09(-4.52%)
Mar 27, 2023
2.050
2.220
1.940
1.990
114,294
-0.16(-7.44%)
Mar 24, 2023
2.180
2.200
2.130
2.150
139,553
+0.01(+0.47%)
Mar 23, 2023
2.030
2.140
2.020
2.140
66,882
+0.08(+3.88%)
Mar 22, 2023
2.100
2.230
2.010
2.060
189,363
-0.04(-1.90%)
Mar 21, 2023
2.100
2.280
1.940
2.100
414,853
+0.00(+0.00%)
Mar 20, 2023
2.390
2.500
2.020
2.100
956,600
-0.45(-17.65%)
Mar 17, 2023
2.300
2.580
2.200
2.550
1,010,400
+0.20(+8.51%)
Mar 16, 2023
2.180
2.400
2.000
2.350
1,896,696
+0.03(+1.29%)
Mar 15, 2023
1.700
2.380
1.660
2.320
20,483,362
+0.89(+62.24%)
Mar 14, 2023
1.090
1.470
1.090
1.430
299,543
+0.32(+28.83%)
Mar 13, 2023
1.160
1.350
1.050
1.110
216,096
-0.09(-7.50%)
Mar 10, 2023
1.350
1.430
1.150
1.200
104,575
-0.13(-9.77%)
Mar 09, 2023
1.390
1.430
1.300
1.330
191,201
+0.00(+0.00%)
Mar 08, 2023
1.370
1.470
1.320
1.330
116,396
-0.02(-1.48%)
Mar 07, 2023
1.400
1.410
1.275
1.350
100,389
-0.04(-2.88%)
Mar 06, 2023
1.120
1.440
1.080
1.390
256,316
+0.25(+21.93%)
Mar 03, 2023
1.160
1.167
1.090
1.140
25,209
-0.02(-1.72%)
Mar 02, 2023
1.220
1.250
1.110
1.160
56,763
-0.06(-4.92%)
Mar 01, 2023
1.130
1.270
1.080
1.220
220,321
+0.12(+10.66%)
Feb 28, 2023
1.080
1.130
1.080
1.103
55,832
+0.00(+0.13%)
Feb 27, 2023
1.200
1.270
1.100
1.101
64,256
-0.10(-8.24%)
Feb 24, 2023
1.290
1.290
1.140
1.200
107,825
-0.06(-4.76%)
Feb 23, 2023
1.000
1.300
1.000
1.260
674,949
+0.27(+27.27%)
Feb 22, 2023
1.010
1.050
0.9800
0.9900
63,712
-0.01(-1.00%)
Feb 21, 2023
1.000
1.050
0.9900
1.000
50,314
-0.04(-3.85%)
Feb 17, 2023
0.9689
1.050
0.9689
1.040
40,974
+0.05(+5.05%)
Feb 16, 2023
0.9500
1.000
0.9500
0.9900
58,010
+0.01(+1.02%)
Feb 15, 2023
1.000
1.020
0.9750
0.9800
23,874
+0.00(+0.00%)
Feb 14, 2023
1.000
1.010
0.9641
0.9800
19,395
-0.02(-2.00%)
Feb 13, 2023
1.000
1.020
0.9702
1.000
6,875
+0.00(+0.00%)
Feb 10, 2023
0.9800
1.000
0.9699
1.000
9,702
-0.01(-1.48%)
Feb 09, 2023
1.010
1.060
1.000
1.015
42,990
-0.02(-1.46%)
Feb 08, 2023
1.020
1.140
1.020
1.030
84,930
-0.02(-1.90%)
Feb 07, 2023
1.060
1.160
1.040
1.050
164,280
-0.01(-0.94%)
Feb 06, 2023
1.040
1.060
1.040
1.060
14,469
+0.00(+0.00%)
Feb 03, 2023
1.050
1.100
1.030
1.060
9,033
-0.02(-1.85%)
Feb 02, 2023
1.025
1.089
1.025
1.080
27,210
+0.03(+2.86%)
Feb 01, 2023
1.000
1.099
1.000
1.050
19,776
+0.05(+5.00%)
Jan 31, 2023
1.000
1.030
0.9645
1.000
23,003
+0.00(+0.00%)
Jan 30, 2023
1.020
1.021
0.9724
1.000
31,388
-0.02(-1.96%)
Jan 27, 2023
1.010
1.040
1.010
1.020
11,675
-0.02(-1.92%)
Jan 26, 2023
1.040
1.040
1.010
1.040
3,229
+0.02(+1.96%)
Jan 25, 2023
0.9300
1.050
0.9300
1.020
64,138
+0.10(+10.87%)
Jan 24, 2023
1.080
1.130
0.8800
0.9200
289,308
-0.23(-20.00%)
Jan 23, 2023
1.140
1.220
1.130
1.150
80,472
-0.01(-0.43%)
Jan 20, 2023
1.080
1.190
1.060
1.155
40,416
+0.01(+0.43%)
Jan 19, 2023
1.170
1.170
1.080
1.150
108,275
+0.00(+0.00%)
Jan 18, 2023
1.130
1.180
1.070
1.150
117,248
+0.05(+4.55%)
Jan 17, 2023
0.9600
1.100
0.9500
1.100
58,303
+0.11(+11.00%)
Jan 13, 2023
1.050
1.050
0.9800
0.9910
45,946
-0.04(-3.79%)
Jan 12, 2023
0.9300
1.030
0.9212
1.030
218,111
+0.11(+11.96%)
Jan 11, 2023
0.8700
0.9614
0.8200
0.9200
81,709
+0.10(+12.14%)
Jan 10, 2023
0.8000
0.8700
0.7900
0.8204
99,524
+0.02(+2.91%)
Jan 09, 2023
0.7875
0.8400
0.7358
0.7972
263,879
+0.05(+6.29%)
Jan 06, 2023
0.9800
0.9900
0.7229
0.7500
839,307
-0.30(-28.57%)
Jan 05, 2023
0.9801
1.080
0.9801
1.050
88,213
+0.04(+3.96%)
Jan 04, 2023
1.050
1.050
0.9500
1.010
129,212
+0.07(+7.45%)
Jan 03, 2023
1.000
1.047
0.9249
0.9400
442,808
-0.01(-1.05%)
Dec 30, 2022
0.9700
1.030
0.9070
0.9500
448,220
-0.06(-5.94%)
Dec 29, 2022
1.050
1.060
1.000
1.010
86,622
-0.02(-1.94%)
Dec 28, 2022
1.050
1.050
0.9607
1.030
21,693
+0.06(+6.51%)
Dec 27, 2022
1.000
1.060
0.9600
0.9670
25,305
-0.07(-7.02%)
Dec 23, 2022
1.020
1.060
0.9819
1.040
30,774
+0.04(+4.00%)
Dec 22, 2022
1.000
1.050
0.9203
1.000
26,339
+0.04(+4.16%)
Dec 21, 2022
1.050
1.070
0.9172
0.9601
38,731
-0.04(-3.99%)
Dec 20, 2022
1.000
1.040
0.9425
1.000
37,893
+0.00(+0.00%)
Dec 19, 2022
1.050
1.070
0.9496
1.000
28,026
-0.02(-1.96%)
Dec 16, 2022
1.040
1.050
0.9714
1.020
105,052
+0.07(+7.37%)
Dec 15, 2022
0.9899
1.020
0.9247
0.9500
20,235
-0.02(-1.55%)
Dec 14, 2022
0.9300
0.9800
0.9131
0.9650
16,279
+0.03(+3.76%)
Dec 13, 2022
0.9000
0.9500
0.8810
0.9300
53,375
+0.03(+3.20%)
Dec 12, 2022
0.9500
0.9500
0.8884
0.9012
24,942
-0.03(-3.10%)
Dec 09, 2022
0.9201
0.9300
0.8881
0.9300
20,825
-0.03(-3.10%)
Dec 08, 2022
0.9200
0.9692
0.9200
0.9598
12,190
+0.03(+3.19%)
Dec 07, 2022
0.9532
0.9797
0.9200
0.9301
13,911
+0.01(+0.82%)
Dec 06, 2022
0.9202
0.9298
0.9200
0.9225
6,306
-0.03(-2.89%)
Dec 05, 2022
0.9001
0.9750
0.9000
0.9500
19,972
+0.04(+3.89%)
Dec 02, 2022
0.9001
0.9581
0.8810
0.9144
38,716
-0.02(-2.16%)
Dec 01, 2022
0.9900
1.030
0.9050
0.9346
16,910
+0.03(+3.38%)
Nov 30, 2022
0.9325
0.9600
0.9029
0.9040
36,625
-0.05(-4.84%)
Nov 29, 2022
0.9700
0.9826
0.9500
0.9500
17,406
-0.00(-0.03%)
Nov 28, 2022
1.025
1.050
0.9150
0.9503
24,371
-0.06(-5.91%)
Nov 25, 2022
0.9800
1.050
0.9800
1.010
7,807
-0.01(-0.98%)
Nov 23, 2022
0.9800
1.060
0.9792
1.020
16,263
+0.05(+5.15%)
Nov 22, 2022
0.9341
1.100
0.9340
0.9700
115,727
+0.03(+3.40%)
Nov 21, 2022
0.9400
1.010
0.9000
0.9381
46,284
+0.01(+1.42%)
Nov 18, 2022
0.9068
0.9998
0.8801
0.9250
105,636
+0.04(+4.40%)
Nov 17, 2022
0.9351
0.9654
0.8810
0.8860
15,285
-0.06(-6.34%)
Nov 16, 2022
0.9900
0.9900
0.9202
0.9460
15,228
-0.02(-2.47%)
Nov 15, 2022
0.9250
1.000
0.8941
0.9700
22,757
+0.06(+6.30%)
Nov 14, 2022
0.9499
0.9648
0.8911
0.9125
43,965
-0.01(-0.82%)
Nov 11, 2022
0.9799
0.9799
0.8610
0.9200
98,078
-0.03(-3.01%)
Nov 10, 2022
0.9117
0.9801
0.9050
0.9486
38,841
+0.05(+5.27%)
Nov 09, 2022
1.010
1.010
0.9010
0.9011
37,588
-0.04(-4.14%)
Nov 08, 2022
0.9327
1.010
0.9327
0.9400
11,908
-0.01(-1.54%)
Nov 07, 2022
0.9300
0.9699
0.9200
0.9547
31,281
+0.00(+0.33%)
Nov 04, 2022
1.080
1.080
0.9119
0.9516
195,398
-0.13(-12.29%)
Nov 03, 2022
1.090
1.120
1.060
1.085
30,769
-0.07(-6.47%)
Nov 02, 2022
1.140
1.160
1.130
1.160
17,478
+0.04(+3.57%)
Nov 01, 2022
1.140
1.174
1.090
1.120
39,188
+0.04(+3.70%)
Oct 31, 2022
1.090
1.130
1.060
1.080
52,934
+0.00(+0.00%)
Oct 28, 2022
1.200
1.200
1.070
1.080
87,206
-0.10(-8.47%)
Oct 27, 2022
1.070
1.180
1.070
1.180
31,420
+0.09(+8.26%)
Oct 26, 2022
1.120
1.130
1.060
1.090
12,052
-0.03(-2.68%)
Oct 25, 2022
1.140
1.140
1.090
1.120
25,365
+0.01(+0.90%)
Oct 24, 2022
1.070
1.110
1.048
1.110
25,972
+0.02(+1.83%)
Oct 21, 2022
1.090
1.140
1.058
1.090
24,379
-0.01(-0.68%)
Oct 20, 2022
1.111
1.140
1.070
1.097
32,027
-0.01(-0.68%)
Oct 19, 2022
1.109
1.150
1.070
1.105
62,554
+0.00(+0.45%)
Oct 18, 2022
1.030
1.110
1.030
1.100
41,002
+0.07(+6.80%)
Oct 17, 2022
1.065
1.077
1.030
1.030
7,058
-0.06(-5.50%)
Oct 14, 2022
1.090
1.090
1.060
1.090
11,839
-0.00(-0.46%)
Oct 13, 2022
1.060
1.120
1.050
1.095
41,270
+0.00(+0.46%)
Oct 12, 2022
1.071
1.146
1.020
1.090
58,573
-0.01(-0.91%)
Oct 11, 2022
1.100
1.130
1.070
1.100
20,785
+0.03(+2.80%)
Oct 10, 2022
1.150
1.160
1.070
1.070
16,836
-0.05(-4.46%)
Oct 07, 2022
1.200
1.200
1.110
1.120
38,711
-0.07(-5.88%)
Oct 06, 2022
1.200
1.210
1.120
1.190
13,512
+0.02(+1.71%)
Oct 05, 2022
1.210
1.210
1.150
1.170
93,104
-0.01(-0.85%)
Oct 04, 2022
1.220
1.220
1.150
1.180
47,882
+0.06(+5.36%)
Oct 03, 2022
1.130
1.200
1.093
1.120
15,231
-0.01(-0.88%)
Sep 30, 2022
1.180
1.200
1.120
1.130
65,035
-0.04(-3.42%)
Sep 29, 2022
1.100
1.170
1.060
1.170
25,410
+0.02(+1.74%)
Sep 28, 2022
1.090
1.210
1.080
1.150
27,642
+0.07(+6.48%)
Sep 27, 2022
1.190
1.190
1.050
1.080
39,533
-0.06(-5.26%)
Sep 26, 2022
1.120
1.180
1.060
1.140
38,934
+0.06(+5.69%)
Sep 23, 2022
1.010
1.090
1.000
1.079
23,286
+0.05(+4.72%)
Sep 22, 2022
1.090
1.101
0.9802
1.030
117,572
-0.08(-7.21%)
Sep 21, 2022
1.050
1.130
1.040
1.110
56,492
+0.05(+4.72%)
Sep 20, 2022
1.100
1.120
1.040
1.060
61,815
-0.06(-5.36%)
Sep 19, 2022
1.140
1.150
1.090
1.120
68,108
-0.02(-1.75%)
Sep 16, 2022
1.220
1.270
1.115
1.140
140,642
-0.11(-8.80%)
Sep 15, 2022
1.250
1.320
1.233
1.250
74,083
+0.00(+0.00%)
Sep 14, 2022
1.250
1.270
1.250
1.250
34,739
-0.04(-3.10%)
Sep 13, 2022
1.320
1.330
1.250
1.290
63,888
+0.02(+1.57%)
Sep 12, 2022
1.230
1.400
1.171
1.270
145,499
+0.07(+5.83%)
Sep 09, 2022
1.200
1.240
1.160
1.200
84,924
+0.03(+2.56%)
Sep 08, 2022
1.180
1.210
1.140
1.170
31,482
-0.01(-0.85%)
Sep 07, 2022
1.150
1.230
1.150
1.180
37,740
+0.01(+0.85%)
Sep 06, 2022
1.120
1.170
1.070
1.170
69,620
+0.08(+7.34%)
Sep 02, 2022
1.020
1.139
1.020
1.090
107,841
+0.02(+1.63%)
Sep 01, 2022
1.139
1.140
1.050
1.073
162,299
-0.08(-6.74%)
Aug 31, 2022
1.220
1.220
1.150
1.150
11,439
+0.00(+0.00%)
Aug 30, 2022
1.170
1.200
1.130
1.150
43,699
+0.00(+0.00%)
Aug 29, 2022
1.170
1.170
1.130
1.150
73,645
-0.02(-1.71%)
Aug 26, 2022
1.260
1.260
1.170
1.170
60,386
-0.12(-9.30%)
Aug 25, 2022
1.280
1.295
1.270
1.290
12,086
+0.00(+0.00%)
Aug 24, 2022
1.210
1.290
1.210
1.290
22,142
+0.09(+7.50%)
Aug 23, 2022
1.270
1.290
1.200
1.200
73,460
-0.05(-4.00%)
Aug 22, 2022
1.270
1.280
1.200
1.250
41,482
+0.00(+0.00%)
Aug 19, 2022
1.250
1.275
1.180
1.250
100,362
-0.02(-1.57%)
Aug 18, 2022
1.260
1.307
1.250
1.270
28,081
+0.02(+1.60%)
Aug 17, 2022
1.280
1.310
1.230
1.250
39,165
-0.04(-3.10%)
Aug 16, 2022
1.420
1.420
1.280
1.290
53,903
-0.07(-5.15%)
Aug 15, 2022
1.290
1.370
1.280
1.360
82,093
+0.04(+3.03%)
Aug 12, 2022
1.320
1.320
1.250
1.320
54,164
+0.06(+4.76%)
Aug 11, 2022
1.230
1.285
1.200
1.260
33,862
+0.04(+3.28%)
Aug 10, 2022
1.260
1.302
1.190
1.220
80,575
-0.07(-5.43%)
Aug 09, 2022
1.320
1.351
1.290
1.290
91,588
+0.01(+0.78%)
Aug 08, 2022
1.340
1.340
1.240
1.280
89,435
-0.05(-3.76%)
Aug 05, 2022
1.200
1.350
1.200
1.330
140,380
+0.06(+4.72%)
Aug 04, 2022
1.170
1.280
1.150
1.270
176,929
+0.11(+9.48%)
Aug 03, 2022
1.190
1.190
1.150
1.160
114,448
+0.04(+3.57%)
Aug 02, 2022
1.260
1.260
1.120
1.120
180,352
-0.05(-4.27%)
Aug 01, 2022
1.260
1.260
1.160
1.170
159,566
-0.09(-7.14%)
Jul 29, 2022
1.250
1.289
1.211
1.260
105,076
+0.03(+2.44%)
Jul 28, 2022
1.280
1.320
1.195
1.230
329,632
-0.18(-12.77%)
Jul 27, 2022
1.390
1.450
1.360
1.410
50,005
+0.05(+3.68%)
Jul 26, 2022
1.370
1.395
1.320
1.360
30,976
+0.02(+1.49%)
Jul 25, 2022
1.350
1.370
1.314
1.340
72,912
+0.00(+0.00%)
Jul 22, 2022
1.460
1.460
1.330
1.340
97,221
-0.10(-6.94%)
Jul 21, 2022
1.450
1.450
1.420
1.440
28,346
+0.00(+0.00%)
Jul 20, 2022
1.450
1.460
1.380
1.440
92,114
+0.01(+0.70%)
Jul 19, 2022
1.400
1.460
1.360
1.430
43,246
+0.02(+1.42%)
Jul 18, 2022
1.450
1.470
1.370
1.410
60,820
+0.04(+2.92%)
Jul 15, 2022
1.410
1.410
1.345
1.370
139,560
+0.00(+0.00%)
Jul 14, 2022
1.460
1.460
1.305
1.370
243,275
-0.04(-2.84%)
Jul 13, 2022
1.380
1.410
1.380
1.410
75,815
+0.02(+1.44%)
Jul 12, 2022
1.420
1.470
1.360
1.390
137,104
-0.05(-3.47%)
Jul 11, 2022
1.555
1.555
1.430
1.440
60,120
-0.09(-5.88%)
Jul 08, 2022
1.470
1.560
1.460
1.530
42,607
+0.02(+1.32%)
Jul 07, 2022
1.450
1.530
1.420
1.510
117,504
+0.09(+6.34%)
Jul 06, 2022
1.420
1.460
1.400
1.420
120,953
+0.03(+2.16%)
Jul 05, 2022
1.370
1.500
1.370
1.390
84,340
-0.05(-3.47%)
Jul 01, 2022
1.420
1.490
1.390
1.440
62,590
+0.04(+2.86%)
Jun 30, 2022
1.480
1.500
1.390
1.400
213,237
-0.08(-5.41%)
Jun 29, 2022
1.490
1.509
1.440
1.480
131,811
+0.00(+0.00%)
Jun 28, 2022
1.530
1.540
1.460
1.480
99,256
-0.02(-1.33%)
Jun 27, 2022
1.520
1.580
1.490
1.500
157,970
-0.01(-0.66%)
Jun 24, 2022
1.440
1.579
1.430
1.510
287,803
+0.02(+1.34%)
Jun 23, 2022
1.400
1.530
1.400
1.490
411,119
+0.04(+2.76%)
Jun 22, 2022
1.340
1.460
1.290
1.450
382,614
+0.08(+5.84%)
Jun 21, 2022
1.310
1.450
1.310
1.370
341,440
+0.06(+4.58%)
Jun 17, 2022
1.320
1.340
1.200
1.310
960,508
+0.05(+3.97%)
Jun 16, 2022
1.350
1.430
1.220
1.260
481,439
-0.09(-6.67%)
Jun 15, 2022
1.400
1.500
1.330
1.350
317,261
-0.05(-3.57%)
Jun 14, 2022
1.500
1.668
1.380
1.400
419,660
-0.11(-7.28%)
Jun 13, 2022
1.700
1.770
1.470
1.510
412,587
-0.33(-17.93%)
Jun 10, 2022
1.910
1.972
1.790
1.840
200,840
-0.12(-6.12%)
Jun 09, 2022
2.150
2.250
1.910
1.960
279,096
-0.24(-10.91%)
Jun 08, 2022
2.210
2.340
2.130
2.200
565,333
+0.01(+0.46%)
Jun 07, 2022
2.120
2.260
2.080
2.190
204,098
+0.04(+1.86%)
Jun 06, 2022
2.140
2.263
2.080
2.150
177,321
-0.02(-0.92%)
Jun 03, 2022
2.190
2.280
2.100
2.170
247,503
+0.03(+1.40%)
Jun 02, 2022
2.140
2.290
2.080
2.140
144,518
-0.03(-1.38%)
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.