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
Tiziana Life Sciences Ltd
(NQ:
TLSA
)
0.9999
UNCHANGED
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 31, 2023
0.7200
0.8600
0.7147
0.8501
153,492
+0.00(+0.24%)
May 30, 2023
0.7100
0.8700
0.7000
0.8481
143,880
+0.11(+15.40%)
May 26, 2023
0.7300
0.7500
0.7125
0.7349
54,698
-0.01(-1.74%)
May 25, 2023
0.7300
0.7500
0.7097
0.7479
21,445
+0.02(+2.45%)
May 24, 2023
0.7800
0.7834
0.7300
0.7300
28,781
-0.03(-3.95%)
May 23, 2023
0.7600
0.7800
0.7600
0.7600
122,744
-0.00(-0.04%)
May 22, 2023
0.8250
0.8662
0.7600
0.7603
87,015
-0.08(-9.15%)
May 19, 2023
0.8300
0.8600
0.8100
0.8369
92,202
+0.00(+0.47%)
May 18, 2023
0.7800
0.8399
0.7800
0.8330
100,535
+0.05(+6.79%)
May 17, 2023
0.7800
0.7900
0.7703
0.7800
18,111
-0.01(-1.27%)
May 16, 2023
0.7800
0.7909
0.7600
0.7900
9,562
-0.00(-0.01%)
May 15, 2023
0.7900
0.8108
0.7900
0.7901
50,509
+0.01(+1.29%)
May 12, 2023
0.8100
0.8200
0.7800
0.7800
26,168
-0.04(-4.88%)
May 11, 2023
0.8100
0.8200
0.7906
0.8200
21,838
+0.01(+1.23%)
May 10, 2023
0.7800
0.8100
0.7800
0.8100
11,024
+0.03(+3.18%)
May 09, 2023
0.8000
0.8100
0.7700
0.7850
36,125
-0.02(-1.88%)
May 08, 2023
0.7900
0.8000
0.7601
0.8000
32,358
+0.02(+2.56%)
May 05, 2023
0.7800
0.8099
0.7800
0.7800
43,197
+0.01(+0.65%)
May 04, 2023
0.7800
0.8080
0.7700
0.7750
30,525
-0.02(-1.92%)
May 03, 2023
0.7600
0.8080
0.7600
0.7902
39,549
+0.03(+3.28%)
May 02, 2023
0.7800
0.8099
0.7600
0.7651
64,722
-0.02(-3.15%)
May 01, 2023
0.7600
0.8000
0.7600
0.7900
57,515
+0.00(+0.62%)
Apr 28, 2023
0.7805
0.8000
0.7805
0.7851
85,649
-0.02(-2.44%)
Apr 27, 2023
0.9069
0.9069
0.7500
0.8047
185,934
-0.07(-7.53%)
Apr 26, 2023
0.9438
0.9438
0.8586
0.8702
92,261
-0.00(-0.45%)
Apr 25, 2023
0.9600
0.9650
0.7860
0.8741
330,672
-0.11(-10.81%)
Apr 24, 2023
1.050
1.110
0.9100
0.9800
210,635
-0.06(-5.77%)
Apr 21, 2023
1.050
1.110
1.000
1.040
316,513
-0.10(-8.72%)
Apr 20, 2023
1.230
1.240
1.020
1.139
524,960
-0.03(-2.62%)
Apr 19, 2023
1.320
1.393
1.160
1.170
781,735
-0.12(-9.30%)
Apr 18, 2023
1.280
1.350
1.200
1.290
1,218,354
+0.10(+8.40%)
Apr 17, 2023
1.100
1.200
1.068
1.190
484,288
+0.12(+11.21%)
Apr 14, 2023
1.070
1.080
1.010
1.070
107,406
-0.01(-0.93%)
Apr 13, 2023
1.020
1.080
1.010
1.080
53,914
+0.06(+5.88%)
Apr 12, 2023
1.050
1.067
1.000
1.020
36,614
+0.00(+0.00%)
Apr 11, 2023
1.040
1.040
0.9800
1.020
65,131
+0.01(+0.99%)
Apr 10, 2023
1.010
1.050
0.9460
1.010
72,883
+0.00(+0.00%)
Apr 06, 2023
0.9205
1.020
0.9106
1.010
97,604
+0.08(+8.15%)
Apr 05, 2023
0.8200
0.9339
0.7664
0.9339
228,773
+0.13(+16.72%)
Apr 04, 2023
1.020
1.050
0.6801
0.8001
516,794
-0.21(-21.17%)
Apr 03, 2023
1.060
1.090
1.000
1.015
126,045
-0.08(-7.02%)
Mar 31, 2023
1.080
1.100
0.9746
1.092
182,017
+0.05(+4.46%)
Mar 30, 2023
1.060
1.130
0.8945
1.045
263,595
-0.06(-5.00%)
Mar 29, 2023
1.150
1.150
1.020
1.100
366,251
+0.03(+2.80%)
Mar 28, 2023
0.9100
1.070
0.8600
1.070
286,679
+0.21(+24.42%)
Mar 27, 2023
0.8600
0.9100
0.8200
0.8600
77,515
+0.02(+2.38%)
Mar 24, 2023
0.8300
0.8800
0.7500
0.8400
81,144
+0.01(+1.77%)
Mar 23, 2023
0.7800
0.8699
0.7800
0.8254
43,685
+0.06(+7.17%)
Mar 22, 2023
0.9400
0.9400
0.7345
0.7702
168,421
-0.13(-14.54%)
Mar 21, 2023
0.8200
0.9300
0.8100
0.9012
209,674
+0.09(+11.27%)
Mar 20, 2023
0.6970
0.8490
0.6962
0.8099
274,927
+0.14(+20.29%)
Mar 17, 2023
0.5800
0.6958
0.5800
0.6733
259,420
+0.12(+22.42%)
Mar 16, 2023
0.5500
0.5850
0.5228
0.5500
46,160
-0.02(-2.88%)
Mar 15, 2023
0.5800
0.5800
0.5500
0.5663
9,054
-0.00(-0.32%)
Mar 14, 2023
0.5700
0.5810
0.5680
0.5681
5,853
-0.00(-0.59%)
Mar 13, 2023
0.5943
0.6000
0.5410
0.5715
41,373
-0.01(-1.43%)
Mar 10, 2023
0.6000
0.6229
0.5348
0.5798
46,615
-0.05(-7.95%)
Mar 09, 2023
0.6070
0.6300
0.5900
0.6299
45,753
+0.01(+1.60%)
Mar 08, 2023
0.6100
0.6700
0.6000
0.6200
129,464
+0.03(+5.48%)
Mar 07, 2023
0.5700
0.6000
0.5700
0.5878
68,134
-0.01(-2.03%)
Mar 06, 2023
0.5300
0.6100
0.5300
0.6000
76,765
+0.05(+9.57%)
Mar 03, 2023
0.5600
0.5601
0.5307
0.5476
80,840
-0.01(-2.20%)
Mar 02, 2023
0.5150
0.5601
0.5150
0.5599
8,022
+0.05(+9.76%)
Mar 01, 2023
0.5300
0.5571
0.5101
0.5101
29,220
-0.05(-8.44%)
Feb 28, 2023
0.5500
0.5571
0.5101
0.5571
5,812
+0.00(+0.00%)
Feb 27, 2023
0.5600
0.6090
0.5005
0.5571
64,749
-0.00(-0.52%)
Feb 24, 2023
0.5300
0.5600
0.5300
0.5600
37,748
+0.02(+3.70%)
Feb 23, 2023
0.5500
0.5639
0.5400
0.5400
32,016
-0.01(-1.85%)
Feb 22, 2023
0.5600
0.5666
0.5501
0.5502
25,544
-0.01(-1.71%)
Feb 21, 2023
0.5601
0.5800
0.5300
0.5598
98,795
-0.02(-3.48%)
Feb 17, 2023
0.5600
0.5800
0.5600
0.5800
12,136
+0.01(+1.77%)
Feb 16, 2023
0.5511
0.5785
0.5511
0.5699
25,622
-0.01(-0.92%)
Feb 15, 2023
0.5700
0.5800
0.5601
0.5752
24,520
+0.01(+0.91%)
Feb 14, 2023
0.5600
0.5700
0.5500
0.5700
35,087
+0.00(+0.00%)
Feb 13, 2023
0.5500
0.5700
0.5500
0.5700
46,533
+0.01(+1.79%)
Feb 10, 2023
0.5600
0.5800
0.5500
0.5600
34,572
-0.04(-6.65%)
Feb 09, 2023
0.6070
0.6300
0.5500
0.5999
85,418
-0.00(-0.03%)
Feb 08, 2023
0.6000
0.6300
0.6000
0.6001
20,146
-0.02(-2.74%)
Feb 07, 2023
0.6112
0.6200
0.6000
0.6170
17,338
+0.01(+1.80%)
Feb 06, 2023
0.6100
0.6261
0.6000
0.6061
39,132
+0.01(+1.02%)
Feb 03, 2023
0.6500
0.6500
0.6000
0.6000
65,826
-0.04(-5.51%)
Feb 02, 2023
0.6200
0.6350
0.6101
0.6350
31,873
+0.00(+0.02%)
Feb 01, 2023
0.6001
0.6462
0.6001
0.6349
22,046
+0.01(+1.98%)
Jan 31, 2023
0.6400
0.6500
0.6001
0.6226
34,059
-0.01(-0.86%)
Jan 30, 2023
0.6110
0.6599
0.6100
0.6280
67,386
-0.02(-2.98%)
Jan 27, 2023
0.6100
0.6539
0.6001
0.6473
45,286
-0.00(-0.42%)
Jan 26, 2023
0.6900
0.6900
0.6129
0.6500
55,775
+0.00(+0.00%)
Jan 25, 2023
0.6722
0.6722
0.5707
0.6500
43,633
-0.01(-1.08%)
Jan 24, 2023
0.6400
0.6600
0.6000
0.6571
70,205
-0.00(-0.57%)
Jan 23, 2023
0.5958
0.6649
0.5707
0.6609
62,655
+0.03(+5.09%)
Jan 20, 2023
0.5849
0.6290
0.5838
0.6289
12,639
-0.00(-0.02%)
Jan 19, 2023
0.6000
0.6298
0.5876
0.6290
16,834
-0.00(-0.13%)
Jan 18, 2023
0.6000
0.6300
0.5977
0.6298
33,113
-0.00(-0.03%)
Jan 17, 2023
0.6500
0.6699
0.6000
0.6300
39,864
-0.04(-5.96%)
Jan 13, 2023
0.6300
0.6700
0.6300
0.6699
29,464
+0.01(+1.53%)
Jan 12, 2023
0.5900
0.6700
0.5900
0.6598
59,884
+0.05(+8.97%)
Jan 11, 2023
0.5948
0.6350
0.5948
0.6055
33,031
+0.00(+0.08%)
Jan 10, 2023
0.6077
0.6501
0.5800
0.6050
26,419
+0.02(+2.54%)
Jan 09, 2023
0.6600
0.6600
0.5701
0.5900
112,595
-0.04(-6.33%)
Jan 06, 2023
0.5900
0.6500
0.5900
0.6299
95,951
+0.01(+1.94%)
Jan 05, 2023
0.6017
0.6399
0.6000
0.6179
43,957
-0.01(-1.44%)
Jan 04, 2023
0.6100
0.6480
0.6000
0.6269
78,345
+0.05(+8.09%)
Jan 03, 2023
0.5800
0.6100
0.5800
0.5800
88,691
-0.02(-3.09%)
Dec 30, 2022
0.5540
0.6100
0.5400
0.5985
48,897
+0.03(+4.72%)
Dec 29, 2022
0.5400
0.5848
0.5400
0.5715
69,020
+0.00(+0.51%)
Dec 28, 2022
0.6100
0.6100
0.5287
0.5686
73,462
+0.01(+1.54%)
Dec 27, 2022
0.5700
0.5999
0.5400
0.5600
130,436
-0.04(-6.67%)
Dec 23, 2022
0.6080
0.6099
0.5799
0.6000
53,113
+0.00(+0.02%)
Dec 22, 2022
0.6014
0.6200
0.5800
0.5999
25,765
-0.02(-3.24%)
Dec 21, 2022
0.5600
0.6300
0.5600
0.6200
96,324
+0.03(+5.87%)
Dec 20, 2022
0.5988
0.6000
0.5600
0.5856
60,329
-0.01(-1.51%)
Dec 19, 2022
0.5700
0.6090
0.5700
0.5946
47,103
-0.01(-0.90%)
Dec 16, 2022
0.5800
0.6149
0.5700
0.6000
61,006
+0.03(+4.35%)
Dec 15, 2022
0.5710
0.5750
0.5601
0.5750
43,832
+0.01(+2.66%)
Dec 14, 2022
0.5838
0.5867
0.5429
0.5601
65,765
-0.02(-4.04%)
Dec 13, 2022
0.5890
0.6023
0.5802
0.5837
45,125
-0.01(-1.07%)
Dec 12, 2022
0.5600
0.6200
0.5500
0.5900
66,723
-0.02(-2.48%)
Dec 09, 2022
0.5800
0.6400
0.5800
0.6050
25,263
+0.00(+0.77%)
Dec 08, 2022
0.5950
0.6050
0.5901
0.6004
26,037
-0.01(-1.78%)
Dec 07, 2022
0.6480
0.6480
0.5950
0.6113
23,983
+0.00(+0.21%)
Dec 06, 2022
0.6400
0.6400
0.6100
0.6100
27,168
-0.03(-4.67%)
Dec 05, 2022
0.6155
0.6400
0.6100
0.6399
18,974
+0.00(+0.77%)
Dec 02, 2022
0.6000
0.6350
0.5701
0.6350
47,862
-0.01(-0.80%)
Dec 01, 2022
0.6350
0.6401
0.5601
0.6401
94,293
-0.02(-2.76%)
Nov 30, 2022
0.6000
0.6583
0.5869
0.6583
48,982
+0.01(+1.14%)
Nov 29, 2022
0.6599
0.6599
0.6138
0.6509
15,037
+0.01(+1.43%)
Nov 28, 2022
0.6665
0.6665
0.5898
0.6417
48,007
+0.01(+1.84%)
Nov 25, 2022
0.5957
0.6616
0.5957
0.6301
24,944
-0.02(-3.08%)
Nov 23, 2022
0.6100
0.6800
0.5900
0.6501
41,982
+0.01(+1.56%)
Nov 22, 2022
0.6200
0.6500
0.6200
0.6401
12,930
+0.02(+2.81%)
Nov 21, 2022
0.6167
0.6698
0.5700
0.6226
80,573
-0.03(-4.20%)
Nov 18, 2022
0.6500
0.6579
0.6168
0.6499
66,371
+0.02(+3.14%)
Nov 17, 2022
0.6227
0.6699
0.6227
0.6301
43,796
-0.05(-6.67%)
Nov 16, 2022
0.6408
0.6783
0.6400
0.6751
21,406
+0.01(+2.19%)
Nov 15, 2022
0.6305
0.6800
0.6305
0.6606
91,317
+0.00(+0.08%)
Nov 14, 2022
0.6303
0.7063
0.6303
0.6601
38,538
-0.03(-4.72%)
Nov 11, 2022
0.6600
0.7167
0.6500
0.6928
52,426
+0.00(+0.41%)
Nov 10, 2022
0.6400
0.7315
0.6291
0.6900
109,625
+0.07(+11.29%)
Nov 09, 2022
0.6650
0.6650
0.6151
0.6200
33,375
-0.04(-5.62%)
Nov 08, 2022
0.6300
0.6750
0.6300
0.6569
37,269
-0.00(-0.09%)
Nov 07, 2022
0.6700
0.6865
0.6500
0.6575
80,849
-0.02(-3.24%)
Nov 04, 2022
0.6500
0.6892
0.6000
0.6795
53,803
+0.01(+1.48%)
Nov 03, 2022
0.6884
0.6923
0.6000
0.6696
66,624
-0.02(-2.96%)
Nov 02, 2022
0.6800
0.6900
0.6068
0.6900
97,692
+0.00(+0.73%)
Nov 01, 2022
0.7100
0.7100
0.6000
0.6850
45,117
-0.01(-1.44%)
Oct 31, 2022
0.6990
0.7051
0.6900
0.6950
44,331
-0.01(-0.94%)
Oct 28, 2022
0.7200
0.7200
0.6299
0.7016
97,373
-0.01(-1.86%)
Oct 27, 2022
0.7200
0.7200
0.6990
0.7149
41,399
-0.01(-0.69%)
Oct 26, 2022
0.7400
0.7350
0.7000
0.7199
21,087
-0.01(-1.87%)
Oct 25, 2022
0.7400
0.7400
0.7000
0.7336
30,651
+0.01(+1.51%)
Oct 24, 2022
0.7300
0.7265
0.6800
0.7227
34,337
-0.00(-0.11%)
Oct 21, 2022
0.7400
0.7400
0.6800
0.7235
82,577
-0.01(-0.90%)
Oct 20, 2022
0.7500
0.7500
0.6700
0.7301
51,483
-0.00(-0.35%)
Oct 19, 2022
0.6984
0.7500
0.6736
0.7327
61,419
+0.01(+1.76%)
Oct 18, 2022
0.7000
0.7500
0.6701
0.7200
73,418
+0.01(+1.38%)
Oct 17, 2022
0.7100
0.7295
0.6909
0.7102
49,447
-0.03(-3.49%)
Oct 14, 2022
0.7250
0.7398
0.7103
0.7359
21,275
-0.01(-1.88%)
Oct 13, 2022
0.7560
0.7750
0.7200
0.7500
22,297
+0.02(+3.38%)
Oct 12, 2022
0.7443
0.7800
0.7110
0.7255
39,186
-0.01(-2.01%)
Oct 11, 2022
0.7300
0.7600
0.7158
0.7404
12,683
-0.02(-2.27%)
Oct 10, 2022
0.7100
0.7795
0.7100
0.7576
37,000
-0.02(-2.87%)
Oct 07, 2022
0.7600
0.7800
0.7100
0.7800
24,017
+0.02(+2.97%)
Oct 06, 2022
0.7800
0.7800
0.7305
0.7575
16,491
+0.01(+0.87%)
Oct 05, 2022
0.7848
0.7848
0.7258
0.7510
13,824
-0.03(-4.29%)
Oct 04, 2022
0.7538
0.7900
0.7500
0.7847
9,942
+0.04(+5.97%)
Oct 03, 2022
0.7410
0.7798
0.7390
0.7405
40,217
-0.04(-5.06%)
Sep 30, 2022
0.7630
0.7800
0.7361
0.7800
40,277
+0.00(+0.00%)
Sep 29, 2022
0.7700
0.7800
0.7520
0.7800
19,635
+0.01(+1.00%)
Sep 28, 2022
0.7400
0.7898
0.7300
0.7723
90,387
+0.03(+4.22%)
Sep 27, 2022
0.7810
0.7850
0.7215
0.7410
35,407
-0.03(-4.42%)
Sep 26, 2022
0.7784
0.8000
0.7300
0.7753
29,507
-0.00(-0.60%)
Sep 23, 2022
0.8400
0.8400
0.7550
0.7800
69,553
-0.03(-3.70%)
Sep 22, 2022
0.7566
0.8485
0.7501
0.8100
140,533
+0.03(+3.85%)
Sep 21, 2022
0.7000
0.8000
0.7005
0.7800
125,997
+0.07(+9.87%)
Sep 20, 2022
0.7200
0.7200
0.6163
0.7099
66,591
+0.02(+3.45%)
Sep 19, 2022
0.6205
0.7200
0.6152
0.6862
341,318
+0.14(+24.76%)
Sep 16, 2022
0.8300
0.8300
0.5500
0.5500
188,636
-0.28(-33.73%)
Sep 15, 2022
0.8300
0.8300
0.7500
0.8299
50,744
+0.03(+3.74%)
Sep 14, 2022
0.7600
0.8000
0.7500
0.8000
44,939
+0.02(+2.58%)
Sep 13, 2022
0.7900
0.7962
0.7544
0.7799
38,948
-0.02(-2.51%)
Sep 12, 2022
0.7850
0.8299
0.7850
0.8000
8,144
+0.01(+1.09%)
Sep 09, 2022
0.8300
0.8300
0.7800
0.7914
42,344
+0.03(+3.65%)
Sep 08, 2022
0.7600
0.7699
0.7556
0.7635
108,804
+0.01(+1.48%)
Sep 07, 2022
0.7300
0.7549
0.7101
0.7524
43,375
+0.03(+3.78%)
Sep 06, 2022
0.7101
0.7307
0.7101
0.7250
36,176
-0.01(-1.09%)
Sep 02, 2022
0.7500
0.7500
0.7301
0.7330
24,501
-0.00(-0.27%)
Sep 01, 2022
0.7400
0.7450
0.7350
0.7350
18,529
-0.03(-3.64%)
Aug 31, 2022
0.7430
0.7700
0.7300
0.7628
34,128
+0.03(+3.40%)
Aug 30, 2022
0.7400
0.7430
0.7300
0.7377
29,247
-0.01(-0.70%)
Aug 29, 2022
0.7699
0.7699
0.7300
0.7429
31,939
-0.01(-0.95%)
Aug 26, 2022
0.9000
0.9099
0.7300
0.7500
72,928
-0.07(-8.07%)
Aug 25, 2022
0.7800
0.8158
0.7501
0.8158
74,456
+0.05(+5.96%)
Aug 24, 2022
0.7500
0.7699
0.7058
0.7699
128,852
+0.05(+7.68%)
Aug 23, 2022
0.6900
0.7400
0.6900
0.7150
32,063
+0.00(+0.52%)
Aug 22, 2022
0.7300
0.7542
0.7101
0.7113
42,990
-0.05(-6.40%)
Aug 19, 2022
0.7119
0.7599
0.7119
0.7599
75,195
+0.03(+3.53%)
Aug 18, 2022
0.7200
0.7499
0.7000
0.7340
49,479
+0.00(+0.55%)
Aug 17, 2022
0.7600
0.7700
0.7300
0.7300
60,002
-0.01(-1.15%)
Aug 16, 2022
0.7500
0.7501
0.7113
0.7385
66,607
-0.01(-1.53%)
Aug 15, 2022
0.7000
0.7500
0.6900
0.7500
49,158
+0.08(+11.92%)
Aug 12, 2022
0.7200
0.7408
0.6700
0.6701
85,492
-0.04(-6.29%)
Aug 11, 2022
0.7044
0.7500
0.7044
0.7151
23,332
+0.01(+1.07%)
Aug 10, 2022
0.7200
0.7400
0.6700
0.7075
46,873
-0.02(-3.07%)
Aug 09, 2022
0.7263
0.7557
0.7100
0.7299
7,568
-0.00(-0.01%)
Aug 08, 2022
0.7700
0.7777
0.7141
0.7300
20,622
-0.03(-3.97%)
Aug 05, 2022
0.7101
0.7800
0.7101
0.7602
30,784
-0.02(-2.54%)
Aug 04, 2022
0.7467
0.7800
0.7101
0.7800
30,044
+0.05(+7.44%)
Aug 03, 2022
0.7300
0.7500
0.7259
0.7260
12,032
+0.01(+0.74%)
Aug 02, 2022
0.7453
0.7490
0.7158
0.7207
24,358
-0.03(-4.21%)
Aug 01, 2022
0.7246
0.7524
0.7000
0.7524
28,276
+0.02(+2.90%)
Jul 29, 2022
0.7500
0.7500
0.7029
0.7312
45,052
-0.03(-3.60%)
Jul 28, 2022
0.7343
0.7700
0.7300
0.7585
4,897
+0.02(+2.62%)
Jul 27, 2022
0.7300
0.7898
0.7300
0.7391
32,947
+0.01(+1.22%)
Jul 26, 2022
0.7300
0.7666
0.7301
0.7302
3,358
+0.00(+0.01%)
Jul 25, 2022
0.7400
0.7889
0.7300
0.7301
22,389
-0.03(-3.93%)
Jul 22, 2022
0.7800
0.7800
0.7503
0.7600
18,362
-0.00(-0.08%)
Jul 21, 2022
0.7582
0.7900
0.7352
0.7606
28,890
+0.04(+5.59%)
Jul 20, 2022
0.7142
0.7710
0.7142
0.7203
50,258
-0.05(-6.45%)
Jul 19, 2022
0.7799
0.7880
0.7108
0.7700
39,102
+0.00(+0.04%)
Jul 18, 2022
0.7101
0.7801
0.7101
0.7697
70,840
+0.03(+4.03%)
Jul 15, 2022
0.6955
0.7699
0.6955
0.7399
105,340
+0.05(+6.58%)
Jul 14, 2022
0.7581
0.8319
0.6587
0.6942
77,970
-0.09(-11.00%)
Jul 13, 2022
0.8000
0.8700
0.7800
0.7800
32,566
-0.04(-5.17%)
Jul 12, 2022
0.8800
0.8800
0.8225
0.8225
65,885
-0.01(-1.02%)
Jul 11, 2022
0.7900
0.8489
0.7600
0.8310
59,336
+0.00(+0.12%)
Jul 08, 2022
0.8200
0.8500
0.8004
0.8300
50,918
+0.01(+1.22%)
Jul 07, 2022
0.7900
0.8200
0.7600
0.8200
63,464
+0.01(+1.23%)
Jul 06, 2022
0.8000
0.8100
0.7600
0.8100
80,229
+0.01(+1.25%)
Jul 05, 2022
0.6900
0.8000
0.6900
0.8000
59,347
+0.09(+12.68%)
Jul 01, 2022
0.7200
0.7660
0.6900
0.7100
43,855
-0.04(-4.76%)
Jun 30, 2022
0.7275
0.7634
0.7100
0.7455
49,046
-0.00(-0.60%)
Jun 29, 2022
0.7700
0.8097
0.6686
0.7500
122,934
-0.02(-2.69%)
Jun 28, 2022
0.7800
0.8150
0.7600
0.7707
81,101
-0.04(-5.44%)
Jun 27, 2022
0.7800
0.8420
0.7840
0.8150
32,386
+0.00(+0.00%)
Jun 24, 2022
0.8000
0.8700
0.7922
0.8150
25,421
-0.02(-1.90%)
Jun 23, 2022
0.8100
0.8400
0.8000
0.8308
12,393
+0.00(+0.10%)
Jun 22, 2022
0.8100
0.8517
0.7955
0.8300
46,142
-0.02(-1.78%)
Jun 21, 2022
0.7887
0.8531
0.7887
0.8450
47,158
+0.04(+5.62%)
Jun 17, 2022
0.8120
0.8299
0.7900
0.8000
39,577
-0.03(-4.00%)
Jun 16, 2022
0.7901
0.8400
0.7700
0.8333
35,422
+0.01(+1.62%)
Jun 15, 2022
0.8122
0.8230
0.7950
0.8200
46,848
+0.01(+0.95%)
Jun 14, 2022
0.7800
0.9100
0.7649
0.8123
196,784
+0.03(+4.15%)
Jun 13, 2022
0.8266
0.8281
0.7000
0.7799
108,192
+0.02(+2.47%)
Jun 10, 2022
0.8100
0.8300
0.7611
0.7611
74,845
-0.05(-6.04%)
Jun 09, 2022
0.8400
0.9436
0.7900
0.8100
220,396
+0.02(+2.08%)
Jun 08, 2022
0.8200
0.8360
0.7539
0.7935
266,554
+0.06(+8.33%)
Jun 07, 2022
0.8000
0.8300
0.6999
0.7325
60,640
-0.08(-9.55%)
Jun 06, 2022
0.8362
0.8688
0.7000
0.8098
117,140
+0.03(+3.82%)
Jun 03, 2022
0.8200
0.9100
0.7600
0.7800
98,350
-0.01(-1.29%)
Jun 02, 2022
0.6982
0.7994
0.6517
0.7902
91,806
+0.07(+9.78%)
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.