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
Apyx Medical Corp
(NQ:
APYX
)
1.600
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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, 2024
1.642
1.700
1.610
1.650
23,607
+0.05(+3.12%)
May 30, 2024
1.600
1.660
1.600
1.600
18,970
+0.00(+0.00%)
May 29, 2024
1.600
1.673
1.580
1.600
52,683
+0.02(+1.27%)
May 28, 2024
1.600
1.635
1.570
1.580
15,171
-0.02(-1.25%)
May 24, 2024
1.600
1.630
1.597
1.600
9,108
+0.00(+0.00%)
May 23, 2024
1.620
1.655
1.590
1.600
36,344
+0.00(+0.00%)
May 22, 2024
1.610
1.670
1.600
1.600
7,232
+0.00(+0.00%)
May 21, 2024
1.600
1.620
1.570
1.600
25,931
+0.00(+0.00%)
May 20, 2024
1.620
1.625
1.580
1.600
49,166
+0.00(+0.00%)
May 17, 2024
1.530
1.650
1.530
1.600
76,809
+0.07(+4.58%)
May 16, 2024
1.400
1.600
1.400
1.530
407,152
+0.12(+8.51%)
May 15, 2024
1.400
1.430
1.400
1.410
25,979
+0.00(+0.00%)
May 14, 2024
1.440
1.440
1.410
1.410
22,150
-0.02(-1.40%)
May 13, 2024
1.480
1.550
1.430
1.430
140,922
-0.07(-4.67%)
May 10, 2024
1.610
1.990
1.500
1.500
262,894
-0.16(-9.64%)
May 09, 2024
1.490
1.770
1.270
1.660
283,370
+0.31(+22.96%)
May 08, 2024
1.500
1.500
1.300
1.350
35,759
-0.06(-4.26%)
May 07, 2024
1.380
1.430
1.370
1.410
49,553
+0.01(+0.71%)
May 06, 2024
1.410
1.440
1.400
1.400
28,646
-0.01(-0.71%)
May 03, 2024
1.480
1.490
1.410
1.410
13,325
-0.01(-0.70%)
May 02, 2024
1.380
1.480
1.380
1.420
35,543
+0.02(+1.43%)
May 01, 2024
1.400
1.420
1.350
1.400
20,151
-0.03(-2.10%)
Apr 30, 2024
1.400
1.450
1.360
1.430
72,168
+0.03(+2.14%)
Apr 29, 2024
1.500
1.500
1.350
1.400
60,709
-0.05(-3.45%)
Apr 26, 2024
1.470
1.530
1.420
1.450
58,368
-0.03(-2.03%)
Apr 25, 2024
1.480
1.520
1.430
1.480
68,488
-0.02(-1.33%)
Apr 24, 2024
1.360
1.590
1.300
1.500
187,605
+0.18(+13.64%)
Apr 23, 2024
1.280
1.480
1.280
1.320
54,670
+0.06(+4.76%)
Apr 22, 2024
1.320
1.330
1.210
1.260
77,208
-0.06(-4.55%)
Apr 19, 2024
1.363
1.390
1.290
1.320
56,886
-0.06(-4.35%)
Apr 18, 2024
1.310
1.390
1.260
1.380
66,774
+0.06(+4.55%)
Apr 17, 2024
1.440
1.440
1.280
1.320
89,880
-0.07(-5.04%)
Apr 16, 2024
1.330
1.440
1.325
1.390
26,856
+0.01(+0.72%)
Apr 15, 2024
1.480
1.480
1.260
1.380
82,830
-0.08(-5.48%)
Apr 12, 2024
1.540
1.540
1.400
1.460
18,746
-0.09(-5.81%)
Apr 11, 2024
1.470
1.550
1.430
1.550
133,755
+0.13(+9.15%)
Apr 10, 2024
1.450
1.490
1.380
1.420
12,844
-0.05(-3.40%)
Apr 09, 2024
1.480
1.530
1.430
1.470
92,423
+0.01(+0.68%)
Apr 08, 2024
1.510
1.510
1.430
1.460
39,761
-0.04(-2.67%)
Apr 05, 2024
1.550
1.630
1.480
1.500
84,663
-0.03(-1.96%)
Apr 04, 2024
1.620
1.640
1.500
1.530
52,814
-0.06(-3.77%)
Apr 03, 2024
1.460
1.640
1.422
1.590
204,204
+0.11(+7.43%)
Apr 02, 2024
1.380
1.480
1.325
1.480
144,497
+0.11(+8.03%)
Apr 01, 2024
1.350
1.400
1.310
1.370
210,993
+0.01(+0.74%)
Mar 28, 2024
1.390
1.390
1.330
1.360
121,348
-0.05(-3.55%)
Mar 27, 2024
1.300
1.420
1.280
1.410
303,644
+0.13(+10.16%)
Mar 26, 2024
1.230
1.330
1.230
1.280
231,067
+0.01(+0.79%)
Mar 25, 2024
1.250
1.370
1.230
1.270
999,163
+0.02(+1.60%)
Mar 22, 2024
1.330
1.369
1.210
1.250
1,697,168
-0.07(-5.30%)
Mar 21, 2024
1.550
1.550
1.280
1.320
1,265,757
-0.53(-28.65%)
Mar 20, 2024
1.800
1.900
1.710
1.850
111,059
+0.05(+2.78%)
Mar 19, 2024
1.790
1.870
1.680
1.800
23,091
+0.03(+1.69%)
Mar 18, 2024
1.840
1.870
1.750
1.770
31,336
-0.02(-1.12%)
Mar 15, 2024
1.690
1.800
1.690
1.790
56,150
+0.10(+5.92%)
Mar 14, 2024
1.830
1.850
1.670
1.690
28,710
-0.06(-3.43%)
Mar 13, 2024
1.760
1.876
1.740
1.750
38,427
+0.03(+1.74%)
Mar 12, 2024
1.790
1.840
1.640
1.720
91,286
-0.02(-1.15%)
Mar 11, 2024
1.800
1.830
1.620
1.740
220,402
-0.18(-9.37%)
Mar 08, 2024
1.890
1.970
1.880
1.920
58,051
+0.03(+1.86%)
Mar 07, 2024
2.070
2.100
1.870
1.885
136,256
-0.22(-10.66%)
Mar 06, 2024
2.100
2.145
2.060
2.110
56,428
+0.13(+6.57%)
Mar 05, 2024
2.130
2.200
1.910
1.980
58,413
-0.15(-7.04%)
Mar 04, 2024
2.120
2.290
1.960
2.130
132,885
+0.05(+2.40%)
Mar 01, 2024
2.110
2.130
2.050
2.080
55,179
-0.02(-0.95%)
Feb 29, 2024
2.170
2.170
2.000
2.100
53,117
+0.00(+0.00%)
Feb 28, 2024
2.180
2.270
2.100
2.100
115,233
-0.14(-6.25%)
Feb 27, 2024
2.170
2.300
2.050
2.240
130,371
+0.11(+5.16%)
Feb 26, 2024
2.020
2.230
2.020
2.130
67,572
+0.12(+5.97%)
Feb 23, 2024
2.140
2.180
1.930
2.010
133,539
-0.13(-6.07%)
Feb 22, 2024
2.170
2.210
2.050
2.140
105,546
+0.12(+5.94%)
Feb 21, 2024
2.180
2.361
2.020
2.020
151,268
-0.14(-6.48%)
Feb 20, 2024
2.340
2.390
2.155
2.160
145,318
-0.16(-6.90%)
Feb 16, 2024
2.170
2.440
2.150
2.320
160,433
+0.18(+8.41%)
Feb 15, 2024
2.500
2.500
2.050
2.140
221,783
-0.31(-12.65%)
Feb 14, 2024
2.610
2.652
2.400
2.450
83,030
-0.18(-6.84%)
Feb 13, 2024
2.700
2.700
2.590
2.630
63,694
-0.08(-2.95%)
Feb 12, 2024
2.540
2.760
2.530
2.710
71,324
+0.19(+7.54%)
Feb 09, 2024
2.590
2.630
2.430
2.520
108,947
-0.06(-2.33%)
Feb 08, 2024
2.400
2.650
2.400
2.580
35,710
+0.18(+7.50%)
Feb 07, 2024
2.680
2.680
2.400
2.400
91,146
-0.28(-10.45%)
Feb 06, 2024
2.600
2.800
2.600
2.680
34,601
+0.05(+1.90%)
Feb 05, 2024
2.610
2.660
2.575
2.630
53,027
-0.05(-1.87%)
Feb 02, 2024
2.600
2.800
2.590
2.680
149,840
+0.07(+2.68%)
Feb 01, 2024
2.210
2.640
2.210
2.610
257,137
+0.37(+16.52%)
Jan 31, 2024
2.180
2.390
2.180
2.240
19,336
-0.03(-1.32%)
Jan 30, 2024
2.470
2.470
2.150
2.270
79,811
-0.20(-8.10%)
Jan 29, 2024
2.230
2.540
2.160
2.470
203,686
+0.20(+8.81%)
Jan 26, 2024
2.260
2.390
2.200
2.270
37,436
-0.02(-0.87%)
Jan 25, 2024
2.160
2.300
2.160
2.290
41,831
+0.12(+5.53%)
Jan 24, 2024
2.140
2.270
2.140
2.170
26,128
-0.06(-2.69%)
Jan 23, 2024
2.170
2.290
2.050
2.230
60,906
+0.12(+5.69%)
Jan 22, 2024
2.060
2.180
2.000
2.110
104,512
+0.12(+6.03%)
Jan 19, 2024
2.020
2.050
1.940
1.990
39,789
+0.00(+0.00%)
Jan 18, 2024
2.000
2.000
1.900
1.990
27,676
+0.06(+3.11%)
Jan 17, 2024
1.930
2.010
1.860
1.930
61,845
-0.05(-2.53%)
Jan 16, 2024
2.260
2.290
1.960
1.980
218,462
-0.24(-10.81%)
Jan 12, 2024
2.280
2.370
2.200
2.220
39,679
-0.09(-3.90%)
Jan 11, 2024
2.520
2.520
2.260
2.310
33,251
-0.11(-4.55%)
Jan 10, 2024
2.400
2.500
2.330
2.420
163,802
-0.02(-0.82%)
Jan 09, 2024
2.500
2.520
2.380
2.440
128,136
-0.08(-3.17%)
Jan 08, 2024
2.400
2.767
2.300
2.520
207,297
-0.08(-3.08%)
Jan 05, 2024
2.600
2.670
2.510
2.600
143,437
+0.00(+0.00%)
Jan 04, 2024
2.670
2.670
2.580
2.600
44,306
-0.07(-2.62%)
Jan 03, 2024
2.640
2.710
2.550
2.670
111,684
+0.00(+0.00%)
Jan 02, 2024
2.550
2.720
2.500
2.670
118,530
+0.05(+1.91%)
Dec 29, 2023
2.670
2.790
2.494
2.620
117,177
-0.05(-1.87%)
Dec 28, 2023
2.470
2.725
2.408
2.670
108,736
+0.24(+9.88%)
Dec 27, 2023
2.350
2.530
2.330
2.430
55,196
+0.07(+2.97%)
Dec 26, 2023
2.480
2.535
2.360
2.360
60,979
-0.17(-6.72%)
Dec 22, 2023
2.490
2.578
2.470
2.530
71,880
+0.02(+0.80%)
Dec 21, 2023
2.530
2.630
2.360
2.510
202,543
+0.01(+0.40%)
Dec 20, 2023
2.220
2.540
2.190
2.500
131,788
+0.31(+14.16%)
Dec 19, 2023
2.320
2.470
2.190
2.190
122,816
-0.11(-4.78%)
Dec 18, 2023
2.380
2.421
2.260
2.300
23,966
-0.05(-2.13%)
Dec 15, 2023
2.360
2.550
2.260
2.350
70,291
-0.06(-2.49%)
Dec 14, 2023
2.390
2.562
2.310
2.410
82,584
+0.14(+6.17%)
Dec 13, 2023
2.200
2.430
2.150
2.270
105,010
+0.09(+4.13%)
Dec 12, 2023
2.200
2.246
2.100
2.180
64,370
+0.00(+0.00%)
Dec 11, 2023
2.180
2.250
2.070
2.180
110,370
+0.06(+2.83%)
Dec 08, 2023
2.110
2.190
2.050
2.120
150,801
+0.04(+1.92%)
Dec 07, 2023
2.250
2.285
2.080
2.080
66,098
-0.16(-7.14%)
Dec 06, 2023
2.220
2.410
2.190
2.240
133,583
+0.02(+0.90%)
Dec 05, 2023
2.170
2.265
2.102
2.220
234,555
+0.06(+2.54%)
Dec 04, 2023
2.330
2.330
2.130
2.165
202,803
-0.17(-7.08%)
Dec 01, 2023
2.350
2.490
2.230
2.330
197,846
-0.03(-1.27%)
Nov 30, 2023
2.470
2.780
2.290
2.360
229,036
-0.06(-2.48%)
Nov 29, 2023
2.920
3.140
2.300
2.420
214,148
-0.55(-18.52%)
Nov 28, 2023
2.940
3.260
2.920
2.970
179,980
+0.03(+1.02%)
Nov 27, 2023
2.570
3.025
2.540
2.940
167,191
+0.39(+15.29%)
Nov 24, 2023
2.320
2.580
2.270
2.550
94,423
+0.23(+9.91%)
Nov 22, 2023
2.360
2.477
2.250
2.320
92,585
-0.06(-2.52%)
Nov 21, 2023
2.350
2.490
2.270
2.380
90,667
+0.08(+3.48%)
Nov 20, 2023
2.390
2.390
2.070
2.300
162,705
-0.10(-4.17%)
Nov 17, 2023
2.000
2.580
1.990
2.400
314,810
+0.31(+14.83%)
Nov 16, 2023
1.500
2.100
1.500
2.090
836,267
+0.60(+40.27%)
Nov 15, 2023
1.470
1.580
1.470
1.490
202,871
-0.01(-0.67%)
Nov 14, 2023
1.550
1.650
1.470
1.500
451,152
+0.00(+0.00%)
Nov 13, 2023
1.760
1.765
1.410
1.500
331,780
-0.25(-14.53%)
Nov 10, 2023
1.660
1.890
1.616
1.755
222,815
+0.10(+6.36%)
Nov 09, 2023
1.880
1.880
1.610
1.650
542,075
-0.42(-20.29%)
Nov 08, 2023
2.540
2.575
2.070
2.070
163,984
-0.48(-18.82%)
Nov 07, 2023
2.560
3.000
2.510
2.550
120,910
+0.00(+0.00%)
Nov 06, 2023
2.600
2.640
2.460
2.550
26,994
-0.07(-2.67%)
Nov 03, 2023
2.510
2.760
2.510
2.620
85,503
+0.12(+4.80%)
Nov 02, 2023
2.380
2.530
2.380
2.500
55,837
+0.16(+6.84%)
Nov 01, 2023
2.290
2.460
2.260
2.340
34,574
+0.05(+2.18%)
Oct 31, 2023
2.260
2.320
2.220
2.290
77,098
+0.00(+0.00%)
Oct 30, 2023
2.270
2.420
2.260
2.290
159,594
-0.09(-3.78%)
Oct 27, 2023
2.430
2.460
2.370
2.380
28,522
-0.06(-2.46%)
Oct 26, 2023
2.380
2.460
2.342
2.440
80,755
+0.04(+1.67%)
Oct 25, 2023
2.390
2.470
2.380
2.400
32,758
-0.04(-1.64%)
Oct 24, 2023
2.400
2.520
2.340
2.440
154,695
+0.10(+4.27%)
Oct 23, 2023
2.380
2.480
2.320
2.340
27,647
-0.14(-5.65%)
Oct 20, 2023
2.600
2.660
2.460
2.480
62,047
-0.17(-6.42%)
Oct 19, 2023
2.500
2.875
2.440
2.650
283,797
+0.39(+17.26%)
Oct 18, 2023
2.540
2.540
2.250
2.260
66,280
-0.32(-12.40%)
Oct 17, 2023
2.490
2.670
2.460
2.580
138,769
+0.06(+2.38%)
Oct 16, 2023
2.420
2.810
2.410
2.520
250,455
+0.17(+7.01%)
Oct 13, 2023
2.650
2.650
2.020
2.355
287,704
-0.21(-8.01%)
Oct 12, 2023
2.850
2.960
2.500
2.560
328,841
-0.32(-11.11%)
Oct 11, 2023
2.950
3.020
2.820
2.880
204,454
+0.00(+0.00%)
Oct 10, 2023
3.120
3.320
2.850
2.880
179,087
-0.26(-8.28%)
Oct 09, 2023
3.240
3.460
3.100
3.140
290,191
-0.10(-3.09%)
Oct 06, 2023
3.190
3.300
3.150
3.240
34,137
-0.01(-0.31%)
Oct 05, 2023
3.180
3.320
3.099
3.250
135,852
+0.10(+3.17%)
Oct 04, 2023
3.100
3.280
3.020
3.150
145,150
+0.09(+2.94%)
Oct 03, 2023
3.050
3.388
2.950
3.060
335,168
+0.04(+1.32%)
Oct 02, 2023
3.170
3.192
3.000
3.020
88,674
-0.18(-5.63%)
Sep 29, 2023
3.180
3.490
3.150
3.200
225,253
+0.02(+0.63%)
Sep 28, 2023
3.190
3.374
3.120
3.180
63,436
-0.02(-0.63%)
Sep 27, 2023
3.140
3.400
3.063
3.200
93,304
+0.13(+4.23%)
Sep 26, 2023
3.210
3.230
3.050
3.070
159,048
-0.08(-2.54%)
Sep 25, 2023
3.240
3.325
3.150
3.150
67,763
-0.07(-2.17%)
Sep 22, 2023
3.340
3.450
3.200
3.220
154,261
-0.10(-3.16%)
Sep 21, 2023
3.520
3.520
3.250
3.325
99,830
-0.17(-5.00%)
Sep 20, 2023
3.860
3.900
3.450
3.500
120,288
-0.39(-10.03%)
Sep 19, 2023
3.930
3.950
3.840
3.890
41,426
-0.07(-1.77%)
Sep 18, 2023
3.860
4.000
3.788
3.960
78,525
+0.05(+1.28%)
Sep 15, 2023
3.930
4.110
3.900
3.910
86,311
-0.08(-2.01%)
Sep 14, 2023
4.150
4.210
3.930
3.990
68,060
-0.22(-5.23%)
Sep 13, 2023
4.380
4.410
4.180
4.210
41,740
-0.14(-3.22%)
Sep 12, 2023
4.310
4.410
4.310
4.350
51,378
-0.03(-0.68%)
Sep 11, 2023
4.410
4.435
4.310
4.380
85,723
-0.03(-0.68%)
Sep 08, 2023
4.510
4.530
4.360
4.410
62,102
-0.09(-2.00%)
Sep 07, 2023
4.710
4.750
4.440
4.500
116,753
-0.25(-5.26%)
Sep 06, 2023
4.480
4.850
4.390
4.750
89,365
+0.24(+5.32%)
Sep 05, 2023
4.410
4.570
4.400
4.510
90,646
+0.01(+0.22%)
Sep 01, 2023
4.630
4.670
4.500
4.500
46,464
-0.16(-3.43%)
Aug 31, 2023
4.600
4.720
4.600
4.660
87,436
+0.03(+0.65%)
Aug 30, 2023
4.540
4.760
4.500
4.630
86,636
+0.07(+1.54%)
Aug 29, 2023
4.350
4.690
4.350
4.560
80,433
+0.20(+4.59%)
Aug 28, 2023
4.310
4.440
4.200
4.360
77,748
+0.06(+1.40%)
Aug 25, 2023
4.350
4.410
4.180
4.300
84,670
-0.02(-0.46%)
Aug 24, 2023
4.310
4.340
4.180
4.320
70,986
+0.00(+0.00%)
Aug 23, 2023
4.390
4.430
4.160
4.320
162,088
-0.05(-1.14%)
Aug 22, 2023
4.610
4.610
4.320
4.370
103,579
-0.21(-4.59%)
Aug 21, 2023
4.600
4.670
4.470
4.580
80,064
-0.04(-0.87%)
Aug 18, 2023
4.350
4.750
4.350
4.620
86,521
+0.12(+2.67%)
Aug 17, 2023
4.570
4.570
4.241
4.500
158,274
-0.05(-1.10%)
Aug 16, 2023
4.750
4.840
4.450
4.550
270,367
-0.20(-4.21%)
Aug 15, 2023
4.910
4.970
4.690
4.750
226,213
-0.07(-1.45%)
Aug 14, 2023
4.940
5.000
4.710
4.820
339,716
-0.23(-4.55%)
Aug 11, 2023
3.560
5.200
3.560
5.050
1,003,509
+0.84(+20.10%)
Aug 10, 2023
4.400
4.510
4.090
4.205
820,722
-0.17(-4.00%)
Aug 09, 2023
4.430
4.500
4.080
4.380
639,101
-0.07(-1.57%)
Aug 08, 2023
4.630
4.700
4.390
4.450
573,615
-0.12(-2.63%)
Aug 07, 2023
4.850
4.860
4.440
4.570
441,942
-0.19(-3.99%)
Aug 04, 2023
5.300
5.500
4.730
4.760
546,730
-0.53(-10.02%)
Aug 03, 2023
5.450
5.650
5.100
5.290
261,721
-0.18(-3.29%)
Aug 02, 2023
5.490
5.600
5.395
5.470
144,705
-0.06(-1.08%)
Aug 01, 2023
5.350
5.820
5.070
5.530
225,196
-0.06(-1.07%)
Jul 31, 2023
5.080
5.610
5.060
5.590
182,325
+0.54(+10.69%)
Jul 28, 2023
4.790
5.180
4.700
5.050
312,778
+0.32(+6.77%)
Jul 27, 2023
4.980
4.980
4.720
4.730
147,594
-0.14(-2.87%)
Jul 26, 2023
4.810
4.980
4.750
4.870
368,316
-0.01(-0.20%)
Jul 25, 2023
5.260
5.260
4.810
4.880
207,937
-0.32(-6.15%)
Jul 24, 2023
6.000
6.000
5.120
5.200
207,664
-0.76(-12.75%)
Jul 21, 2023
5.910
6.050
5.701
5.960
153,250
+0.10(+1.71%)
Jul 20, 2023
5.890
5.990
5.830
5.860
102,509
-0.01(-0.17%)
Jul 19, 2023
6.170
6.250
5.730
5.870
124,162
-0.30(-4.86%)
Jul 18, 2023
6.200
6.290
6.030
6.170
78,656
-0.03(-0.40%)
Jul 17, 2023
6.090
6.330
5.970
6.195
200,179
+0.16(+2.57%)
Jul 14, 2023
6.200
6.470
5.900
6.040
337,583
-0.03(-0.49%)
Jul 13, 2023
5.780
6.090
5.690
6.070
377,302
+0.29(+5.11%)
Jul 12, 2023
5.370
5.920
5.170
5.775
490,137
+0.43(+7.94%)
Jul 11, 2023
5.220
5.470
5.070
5.350
111,385
+0.10(+1.90%)
Jul 10, 2023
4.930
5.550
4.930
5.250
374,123
+0.19(+3.75%)
Jul 07, 2023
4.970
5.130
4.820
5.060
207,332
+0.09(+1.81%)
Jul 06, 2023
5.150
5.150
4.810
4.970
263,294
-0.12(-2.36%)
Jul 05, 2023
5.280
5.280
5.020
5.090
228,639
-0.20(-3.78%)
Jul 03, 2023
5.230
5.440
5.060
5.290
501,191
+0.26(+5.17%)
Jun 30, 2023
6.700
6.700
4.720
5.030
2,168,470
-1.67(-24.93%)
Jun 29, 2023
7.570
7.740
6.690
6.700
274,660
-0.89(-11.73%)
Jun 28, 2023
7.500
7.970
7.470
7.590
344,028
+0.09(+1.20%)
Jun 27, 2023
7.600
7.670
7.270
7.500
200,606
-0.05(-0.66%)
Jun 26, 2023
7.240
7.670
7.240
7.550
167,867
+0.25(+3.42%)
Jun 23, 2023
7.260
7.470
7.080
7.300
185,655
+0.04(+0.55%)
Jun 22, 2023
7.210
7.830
7.210
7.260
443,026
-0.07(-0.95%)
Jun 21, 2023
7.190
7.840
6.964
7.330
554,341
+0.31(+4.42%)
Jun 20, 2023
6.980
7.100
6.440
7.020
271,813
+0.06(+0.86%)
Jun 16, 2023
7.080
7.140
6.770
6.960
97,010
+0.01(+0.14%)
Jun 15, 2023
7.000
7.200
6.800
6.950
119,039
+0.05(+0.72%)
Jun 14, 2023
7.480
7.490
6.600
6.900
144,527
-0.02(-0.29%)
Jun 13, 2023
7.050
7.090
6.880
6.920
77,610
-0.07(-1.00%)
Jun 12, 2023
7.000
7.080
6.810
6.990
103,203
+0.07(+1.01%)
Jun 09, 2023
6.980
7.010
6.610
6.920
168,145
-0.04(-0.57%)
Jun 08, 2023
6.910
7.140
6.720
6.960
142,023
+0.04(+0.58%)
Jun 07, 2023
6.960
7.280
6.410
6.920
146,936
-0.08(-1.14%)
Jun 06, 2023
6.910
7.030
6.673
7.000
218,353
+0.10(+1.45%)
Jun 05, 2023
6.840
7.140
6.630
6.900
251,835
+0.17(+2.53%)
Jun 02, 2023
6.600
6.780
6.330
6.730
105,398
+0.23(+3.54%)
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.