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
Organogenesis Holdings Inc
(NQ:
ORGO
)
2.820
+0.050 (+1.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 22, 2024
2.750
2.820
2.710
2.820
415,062
+0.05(+1.81%)
May 21, 2024
2.760
2.845
2.740
2.770
402,966
+0.00(+0.00%)
May 20, 2024
2.750
2.825
2.710
2.770
385,433
+0.03(+1.09%)
May 17, 2024
2.860
2.860
2.690
2.740
483,387
-0.11(-3.86%)
May 16, 2024
2.950
3.000
2.820
2.850
554,237
-0.12(-4.04%)
May 15, 2024
2.900
2.980
2.810
2.970
579,261
+0.12(+4.39%)
May 14, 2024
2.890
3.050
2.830
2.845
1,510,615
-0.11(-3.89%)
May 13, 2024
2.970
3.040
2.850
2.960
2,976,661
-0.07(-2.31%)
May 10, 2024
2.510
3.140
2.495
3.030
3,555,863
+0.75(+32.89%)
May 09, 2024
2.330
2.350
2.210
2.280
1,785,019
-0.03(-1.30%)
May 08, 2024
2.380
2.495
2.275
2.310
1,613,742
-0.13(-5.33%)
May 07, 2024
2.420
2.530
2.390
2.440
3,404,459
+0.05(+2.09%)
May 06, 2024
2.520
2.520
2.380
2.390
1,237,086
-0.10(-4.02%)
May 03, 2024
2.480
2.640
2.455
2.490
895,051
+0.00(+0.00%)
May 02, 2024
2.680
2.920
2.420
2.490
3,005,454
-0.02(-0.80%)
May 01, 2024
2.380
2.570
2.355
2.510
462,786
+0.16(+6.81%)
Apr 30, 2024
2.410
2.438
2.350
2.350
263,990
-0.10(-4.28%)
Apr 29, 2024
2.350
2.485
2.321
2.455
1,037,126
+0.10(+4.47%)
Apr 26, 2024
2.290
2.390
2.260
2.350
903,642
+0.06(+2.84%)
Apr 25, 2024
2.950
2.950
2.165
2.285
2,555,478
-0.69(-23.32%)
Apr 24, 2024
2.950
3.040
2.930
2.980
2,973,400
+0.00(+0.00%)
Apr 23, 2024
2.980
3.065
2.940
2.980
631,153
+0.01(+0.34%)
Apr 22, 2024
2.940
3.040
2.900
2.970
1,737,377
+0.07(+2.41%)
Apr 19, 2024
2.820
2.910
2.810
2.900
421,209
+0.04(+1.40%)
Apr 18, 2024
2.810
2.880
2.770
2.860
787,668
+0.07(+2.51%)
Apr 17, 2024
2.880
2.920
2.770
2.790
796,312
-0.07(-2.45%)
Apr 16, 2024
2.760
2.900
2.750
2.860
950,631
+0.10(+3.62%)
Apr 15, 2024
2.910
2.915
2.760
2.760
722,323
-0.12(-4.17%)
Apr 12, 2024
2.970
3.020
2.790
2.880
404,580
-0.12(-4.00%)
Apr 11, 2024
2.950
3.030
2.935
3.000
312,228
+0.05(+1.69%)
Apr 10, 2024
2.770
2.970
2.750
2.950
1,073,411
+0.03(+1.03%)
Apr 09, 2024
2.980
3.065
2.890
2.920
887,281
-0.05(-1.68%)
Apr 08, 2024
2.850
3.030
2.850
2.970
2,369,643
+0.14(+4.95%)
Apr 05, 2024
2.780
2.900
2.740
2.830
5,333,944
+0.03(+1.07%)
Apr 04, 2024
2.810
2.915
2.710
2.800
709,159
+0.03(+1.08%)
Apr 03, 2024
2.590
2.790
2.560
2.770
894,152
+0.16(+6.13%)
Apr 02, 2024
2.840
2.840
2.540
2.610
749,759
-0.19(-6.79%)
Apr 01, 2024
2.860
2.901
2.720
2.800
253,844
-0.04(-1.41%)
Mar 28, 2024
2.740
2.865
2.720
2.840
253,053
+0.08(+2.90%)
Mar 27, 2024
2.660
2.780
2.600
2.760
406,971
+0.14(+5.34%)
Mar 26, 2024
2.660
2.685
2.610
2.620
381,000
+0.00(+0.00%)
Mar 25, 2024
2.630
2.685
2.585
2.620
377,948
+0.01(+0.38%)
Mar 22, 2024
2.680
2.700
2.550
2.610
603,241
-0.05(-1.88%)
Mar 21, 2024
2.810
2.850
2.640
2.660
411,829
-0.14(-5.00%)
Mar 20, 2024
2.660
2.870
2.650
2.800
629,707
+0.05(+1.82%)
Mar 19, 2024
2.790
2.810
2.715
2.750
877,486
+0.00(+0.00%)
Mar 18, 2024
2.870
2.975
2.730
2.750
830,055
-0.10(-3.51%)
Mar 15, 2024
2.820
2.890
2.770
2.850
1,190,637
+0.01(+0.35%)
Mar 14, 2024
3.000
3.040
2.820
2.840
1,365,371
-0.16(-5.33%)
Mar 13, 2024
2.930
3.045
2.910
3.000
766,784
+0.06(+2.04%)
Mar 12, 2024
3.040
3.040
2.850
2.940
357,443
-0.04(-1.34%)
Mar 11, 2024
3.110
3.120
2.935
2.980
457,506
-0.13(-4.18%)
Mar 08, 2024
3.200
3.285
3.060
3.110
413,990
-0.02(-0.64%)
Mar 07, 2024
2.900
3.165
2.870
3.130
1,178,154
+0.28(+9.82%)
Mar 06, 2024
2.840
2.930
2.700
2.850
851,447
+0.07(+2.52%)
Mar 05, 2024
2.840
2.880
2.750
2.780
797,935
-0.10(-3.47%)
Mar 04, 2024
2.940
3.010
2.650
2.880
1,384,343
-0.04(-1.37%)
Mar 01, 2024
3.090
3.390
2.520
2.920
2,456,536
-0.65(-18.21%)
Feb 29, 2024
3.620
3.650
3.535
3.570
564,124
+0.08(+2.29%)
Feb 28, 2024
3.580
3.580
3.440
3.490
510,961
-0.09(-2.51%)
Feb 27, 2024
3.530
3.650
3.510
3.580
461,565
+0.09(+2.58%)
Feb 26, 2024
3.430
3.525
3.370
3.490
364,078
+0.03(+0.87%)
Feb 23, 2024
3.400
3.475
3.300
3.460
414,769
+0.07(+2.06%)
Feb 22, 2024
3.430
3.455
3.355
3.390
540,585
-0.04(-1.17%)
Feb 21, 2024
3.400
3.560
3.360
3.430
366,043
+0.01(+0.29%)
Feb 20, 2024
3.490
3.540
3.340
3.420
591,644
-0.06(-1.72%)
Feb 16, 2024
3.640
3.670
3.480
3.480
379,937
-0.20(-5.43%)
Feb 15, 2024
3.720
3.760
3.599
3.680
649,387
+0.01(+0.14%)
Feb 14, 2024
3.620
3.745
3.530
3.675
282,427
+0.15(+4.11%)
Feb 13, 2024
3.630
3.800
3.450
3.530
519,977
-0.31(-8.07%)
Feb 12, 2024
3.620
3.860
3.580
3.840
1,123,279
+0.19(+5.21%)
Feb 09, 2024
3.640
3.660
3.580
3.650
299,369
+0.03(+0.83%)
Feb 08, 2024
3.570
3.680
3.505
3.620
450,120
+0.06(+1.69%)
Feb 07, 2024
3.500
3.660
3.435
3.560
663,969
+0.13(+3.79%)
Feb 06, 2024
3.200
3.430
3.190
3.430
434,044
+0.23(+7.19%)
Feb 05, 2024
3.250
3.325
3.180
3.200
449,919
-0.13(-3.90%)
Feb 02, 2024
3.450
3.450
3.220
3.330
355,735
-0.10(-2.92%)
Feb 01, 2024
3.330
3.450
3.305
3.430
474,994
+0.13(+3.94%)
Jan 31, 2024
3.480
3.510
3.290
3.300
527,115
-0.19(-5.44%)
Jan 30, 2024
3.590
3.591
3.425
3.490
446,972
-0.15(-4.12%)
Jan 29, 2024
3.500
3.730
3.450
3.640
474,906
+0.13(+3.70%)
Jan 26, 2024
3.680
3.685
3.465
3.510
340,638
-0.14(-3.84%)
Jan 25, 2024
3.600
3.680
3.580
3.650
396,600
+0.10(+2.82%)
Jan 24, 2024
3.740
3.740
3.525
3.550
482,324
-0.12(-3.14%)
Jan 23, 2024
3.840
3.840
3.655
3.665
688,352
-0.10(-2.79%)
Jan 22, 2024
3.820
3.870
3.690
3.770
575,200
+0.03(+0.80%)
Jan 19, 2024
3.840
3.840
3.660
3.740
453,765
-0.05(-1.32%)
Jan 18, 2024
3.900
3.915
3.685
3.790
562,378
-0.08(-2.07%)
Jan 17, 2024
3.700
3.870
3.610
3.870
709,633
+0.07(+1.84%)
Jan 16, 2024
3.850
3.850
3.670
3.800
749,471
-0.12(-2.94%)
Jan 12, 2024
4.010
4.115
3.885
3.915
462,433
-0.10(-2.61%)
Jan 11, 2024
4.080
4.188
3.890
4.020
513,084
-0.06(-1.47%)
Jan 10, 2024
4.300
4.360
4.020
4.080
1,378,452
-0.25(-5.77%)
Jan 09, 2024
4.370
4.525
4.300
4.330
1,001,143
-0.16(-3.56%)
Jan 08, 2024
4.220
4.705
4.210
4.490
1,704,920
+0.28(+6.65%)
Jan 05, 2024
3.890
4.270
3.750
4.210
1,856,500
+0.48(+12.87%)
Jan 04, 2024
3.740
3.800
3.660
3.730
420,439
+0.02(+0.54%)
Jan 03, 2024
4.020
4.020
3.675
3.710
656,703
-0.37(-9.07%)
Jan 02, 2024
4.040
4.170
3.925
4.080
673,255
-0.01(-0.24%)
Dec 29, 2023
4.200
4.240
4.060
4.090
1,446,067
-0.10(-2.39%)
Dec 28, 2023
4.270
4.320
4.110
4.190
1,001,207
-0.02(-0.48%)
Dec 27, 2023
4.150
4.485
4.150
4.210
1,004,429
+0.24(+6.05%)
Dec 26, 2023
3.990
4.017
3.920
3.970
387,552
+0.01(+0.25%)
Dec 22, 2023
3.880
4.040
3.880
3.960
477,955
+0.08(+2.06%)
Dec 21, 2023
3.920
3.960
3.835
3.880
607,066
+0.04(+1.04%)
Dec 20, 2023
4.000
4.190
3.840
3.840
836,435
-0.17(-4.24%)
Dec 19, 2023
3.820
4.010
3.770
4.010
1,079,428
+0.26(+6.93%)
Dec 18, 2023
3.710
3.795
3.640
3.750
1,125,110
+0.00(+0.00%)
Dec 15, 2023
3.800
3.820
3.600
3.750
1,345,926
+0.02(+0.54%)
Dec 14, 2023
3.630
3.761
3.540
3.730
1,120,264
+0.21(+5.97%)
Dec 13, 2023
3.300
3.560
3.185
3.520
1,222,592
+0.25(+7.65%)
Dec 12, 2023
3.250
3.290
3.180
3.270
415,363
+0.04(+1.24%)
Dec 11, 2023
3.390
3.400
3.190
3.230
822,772
-0.10(-3.00%)
Dec 08, 2023
2.780
3.360
2.630
3.330
2,481,486
+0.52(+18.51%)
Dec 07, 2023
2.860
2.870
2.765
2.810
445,366
-0.05(-1.75%)
Dec 06, 2023
2.740
2.955
2.705
2.860
1,304,074
+0.15(+5.54%)
Dec 05, 2023
2.740
2.740
2.645
2.710
1,202,212
-0.03(-1.09%)
Dec 04, 2023
2.700
2.800
2.685
2.740
453,949
+0.01(+0.37%)
Dec 01, 2023
2.570
2.730
2.510
2.730
939,336
+0.18(+7.06%)
Nov 30, 2023
2.690
2.705
2.520
2.550
1,845,963
-0.14(-5.20%)
Nov 29, 2023
2.650
2.720
2.510
2.690
889,938
+0.07(+2.67%)
Nov 28, 2023
2.630
2.640
2.555
2.620
300,712
+0.00(+0.00%)
Nov 27, 2023
2.610
2.630
2.555
2.620
458,685
-0.03(-1.13%)
Nov 24, 2023
2.580
2.660
2.580
2.650
159,300
+0.06(+2.32%)
Nov 22, 2023
2.570
2.685
2.570
2.590
387,842
+0.03(+1.17%)
Nov 21, 2023
2.590
2.590
2.530
2.560
460,765
-0.06(-2.29%)
Nov 20, 2023
2.650
2.675
2.575
2.620
587,756
-0.03(-1.13%)
Nov 17, 2023
2.540
2.670
2.540
2.650
792,955
+0.12(+4.74%)
Nov 16, 2023
2.530
2.570
2.460
2.530
645,988
+0.00(+0.00%)
Nov 15, 2023
2.520
2.640
2.480
2.530
964,270
+0.01(+0.40%)
Nov 14, 2023
2.420
2.530
2.420
2.520
1,093,178
+0.20(+8.62%)
Nov 13, 2023
2.150
2.360
2.115
2.320
1,017,143
+0.13(+5.94%)
Nov 10, 2023
2.340
2.360
2.085
2.190
2,213,366
+0.22(+11.17%)
Nov 09, 2023
2.110
2.145
1.960
1.970
541,610
-0.08(-3.90%)
Nov 08, 2023
2.230
2.230
2.013
2.050
12,834,345
-0.20(-8.89%)
Nov 07, 2023
2.280
2.280
2.155
2.250
416,576
+0.02(+0.90%)
Nov 06, 2023
2.380
2.410
2.190
2.230
419,772
-0.14(-5.91%)
Nov 03, 2023
2.390
2.475
2.290
2.370
801,304
+0.05(+2.16%)
Nov 02, 2023
2.360
2.430
2.300
2.320
342,559
+0.03(+1.31%)
Nov 01, 2023
2.230
2.295
2.170
2.290
392,701
+0.05(+2.23%)
Oct 31, 2023
2.200
2.265
2.160
2.240
298,332
+0.03(+1.36%)
Oct 30, 2023
2.200
2.210
2.080
2.210
513,375
+0.06(+2.79%)
Oct 27, 2023
2.220
2.235
2.130
2.150
416,451
-0.07(-3.15%)
Oct 26, 2023
2.200
2.250
2.150
2.220
253,789
+0.02(+0.91%)
Oct 25, 2023
2.270
2.307
2.150
2.200
636,431
-0.11(-4.76%)
Oct 24, 2023
2.230
2.330
2.230
2.310
344,382
+0.11(+5.00%)
Oct 23, 2023
2.290
2.340
2.160
2.200
640,612
-0.10(-4.35%)
Oct 20, 2023
2.380
2.380
2.250
2.300
531,783
-0.03(-1.29%)
Oct 19, 2023
2.340
2.369
2.295
2.330
261,560
-0.02(-0.85%)
Oct 18, 2023
2.410
2.450
2.330
2.350
378,807
-0.07(-2.89%)
Oct 17, 2023
2.380
2.500
2.370
2.420
395,776
+0.03(+1.26%)
Oct 16, 2023
2.390
2.410
2.335
2.390
656,403
+0.03(+1.27%)
Oct 13, 2023
2.450
2.460
2.345
2.360
714,889
-0.09(-3.67%)
Oct 12, 2023
2.660
2.710
2.430
2.450
623,947
-0.20(-7.55%)
Oct 11, 2023
2.720
2.795
2.600
2.650
480,473
-0.08(-3.11%)
Oct 10, 2023
2.720
2.750
2.665
2.735
570,478
-0.02(-0.55%)
Oct 09, 2023
2.880
2.880
2.675
2.750
593,638
-0.08(-2.83%)
Oct 06, 2023
2.820
2.840
2.730
2.830
588,847
-0.02(-0.53%)
Oct 05, 2023
2.920
2.920
2.780
2.845
488,560
-0.01(-0.52%)
Oct 04, 2023
3.000
3.000
2.795
2.860
715,329
-0.08(-2.72%)
Oct 03, 2023
2.990
3.020
2.905
2.940
579,221
-0.03(-1.01%)
Oct 02, 2023
3.140
3.190
2.935
2.970
658,011
-0.21(-6.60%)
Sep 29, 2023
3.380
3.480
3.135
3.180
1,269,335
-0.21(-6.19%)
Sep 28, 2023
3.090
3.440
2.910
3.390
3,608,399
+0.74(+27.92%)
Sep 27, 2023
2.590
2.655
2.560
2.650
692,793
+0.06(+2.32%)
Sep 26, 2023
2.460
2.690
2.440
2.590
922,690
+0.11(+4.44%)
Sep 25, 2023
2.400
2.490
2.430
2.480
276,958
+0.06(+2.48%)
Sep 22, 2023
2.420
2.455
2.380
2.420
422,222
+0.00(+0.00%)
Sep 21, 2023
2.460
2.460
2.360
2.420
413,534
-0.01(-0.41%)
Sep 20, 2023
2.410
2.480
2.350
2.430
607,678
+0.08(+3.40%)
Sep 19, 2023
2.340
2.430
2.290
2.350
1,342,329
+0.01(+0.43%)
Sep 18, 2023
2.440
2.450
2.310
2.340
887,275
-0.11(-4.49%)
Sep 15, 2023
2.600
2.600
2.430
2.450
780,116
-0.15(-5.77%)
Sep 14, 2023
2.640
2.690
2.570
2.600
359,016
+0.00(+0.00%)
Sep 13, 2023
2.630
2.670
2.550
2.600
418,368
-0.04(-1.52%)
Sep 12, 2023
2.590
2.675
2.530
2.640
559,701
+0.03(+1.15%)
Sep 11, 2023
2.510
2.625
2.510
2.610
686,221
+0.08(+3.16%)
Sep 08, 2023
2.560
2.610
2.480
2.530
426,970
-0.02(-0.78%)
Sep 07, 2023
2.660
2.660
2.515
2.550
677,673
-0.11(-4.14%)
Sep 06, 2023
2.760
2.770
2.641
2.660
217,963
-0.09(-3.27%)
Sep 05, 2023
2.880
2.880
2.740
2.750
327,369
-0.16(-5.50%)
Sep 01, 2023
2.810
2.980
2.785
2.910
490,033
+0.11(+3.93%)
Aug 31, 2023
2.840
2.865
2.740
2.800
1,554,952
-0.06(-2.10%)
Aug 30, 2023
2.800
2.860
2.750
2.860
1,573,898
+0.06(+2.14%)
Aug 29, 2023
2.710
2.815
2.670
2.800
395,043
+0.10(+3.70%)
Aug 28, 2023
2.660
2.720
2.645
2.700
436,727
+0.04(+1.50%)
Aug 25, 2023
2.630
2.700
2.590
2.660
559,090
+0.08(+3.10%)
Aug 24, 2023
2.660
2.680
2.525
2.580
702,518
-0.08(-3.01%)
Aug 23, 2023
2.580
2.700
2.580
2.660
486,484
+0.06(+2.31%)
Aug 22, 2023
2.620
2.719
2.520
2.600
749,213
+0.04(+1.56%)
Aug 21, 2023
2.620
2.715
2.540
2.560
547,788
-0.09(-3.40%)
Aug 18, 2023
2.530
2.730
2.495
2.650
794,169
+0.07(+2.71%)
Aug 17, 2023
2.600
2.660
2.580
2.580
961,135
-0.03(-1.15%)
Aug 16, 2023
2.640
2.730
2.570
2.610
593,813
-0.07(-2.61%)
Aug 15, 2023
2.690
2.735
2.635
2.680
540,733
-0.02(-0.74%)
Aug 14, 2023
2.750
2.750
2.480
2.700
1,138,222
-0.06(-2.35%)
Aug 11, 2023
2.670
2.820
2.460
2.765
3,326,699
+0.02(+0.55%)
Aug 10, 2023
2.380
2.930
2.300
2.750
3,765,606
-0.64(-18.88%)
Aug 09, 2023
3.670
3.675
3.365
3.390
1,924,451
-0.31(-8.38%)
Aug 08, 2023
3.660
3.710
3.580
3.700
605,392
+0.00(+0.00%)
Aug 07, 2023
3.860
3.885
3.510
3.700
2,035,434
-0.17(-4.39%)
Aug 04, 2023
4.110
4.220
3.760
3.870
1,752,577
-0.35(-8.29%)
Aug 03, 2023
4.160
4.255
4.100
4.220
511,698
+0.00(+0.00%)
Aug 02, 2023
4.290
4.360
4.190
4.220
757,611
-0.07(-1.63%)
Aug 01, 2023
4.270
4.415
4.180
4.290
997,402
+0.02(+0.47%)
Jul 31, 2023
4.280
4.300
4.110
4.270
699,189
+0.00(+0.00%)
Jul 28, 2023
4.110
4.290
4.070
4.270
546,867
+0.23(+5.69%)
Jul 27, 2023
4.210
4.240
3.980
4.040
690,303
-0.10(-2.42%)
Jul 26, 2023
4.160
4.275
4.050
4.140
465,864
-0.03(-0.72%)
Jul 25, 2023
4.130
4.320
4.082
4.170
427,332
+0.02(+0.48%)
Jul 24, 2023
4.290
4.380
4.080
4.150
720,759
-0.17(-3.94%)
Jul 21, 2023
4.380
4.470
4.310
4.320
411,104
+0.01(+0.23%)
Jul 20, 2023
4.430
4.450
4.300
4.310
555,333
-0.12(-2.71%)
Jul 19, 2023
4.220
4.500
4.220
4.430
814,913
+0.24(+5.73%)
Jul 18, 2023
4.250
4.259
4.115
4.190
583,687
-0.01(-0.24%)
Jul 17, 2023
3.870
4.210
3.780
4.200
1,487,044
+0.30(+7.69%)
Jul 14, 2023
3.800
4.183
3.730
3.900
1,614,245
+0.23(+6.27%)
Jul 13, 2023
3.650
3.749
3.580
3.670
818,934
+0.05(+1.38%)
Jul 12, 2023
3.550
3.650
3.460
3.620
807,255
+0.15(+4.32%)
Jul 11, 2023
3.310
3.500
3.300
3.470
710,297
+0.17(+5.15%)
Jul 10, 2023
3.170
3.320
3.120
3.300
527,532
+0.13(+4.10%)
Jul 07, 2023
3.150
3.210
3.110
3.170
602,260
+0.02(+0.63%)
Jul 06, 2023
3.140
3.170
3.020
3.150
590,057
-0.02(-0.63%)
Jul 05, 2023
3.350
3.350
3.105
3.170
1,049,896
-0.18(-5.37%)
Jul 03, 2023
3.350
3.411
3.290
3.350
123,346
+0.03(+0.90%)
Jun 30, 2023
3.480
3.500
3.290
3.320
528,990
-0.11(-3.21%)
Jun 29, 2023
3.450
3.500
3.350
3.430
507,973
-0.04(-1.15%)
Jun 28, 2023
3.350
3.510
3.292
3.470
533,884
+0.11(+3.27%)
Jun 27, 2023
3.390
3.430
3.265
3.360
718,921
-0.02(-0.59%)
Jun 26, 2023
3.420
3.470
3.330
3.380
682,458
-0.04(-1.17%)
Jun 23, 2023
3.400
3.450
3.370
3.420
3,029,762
-0.04(-1.16%)
Jun 22, 2023
3.640
3.640
3.360
3.460
860,312
-0.19(-5.21%)
Jun 21, 2023
3.670
3.690
3.540
3.650
678,708
-0.06(-1.62%)
Jun 20, 2023
3.760
3.780
3.610
3.710
611,748
-0.05(-1.33%)
Jun 16, 2023
4.110
4.150
3.745
3.760
1,176,789
-0.35(-8.52%)
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.