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
Hookipa Pharma Inc
(NQ:
HOOK
)
0.8190
+0.0090 (+1.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2022
1.740
1.820
1.662
1.720
719,589
-0.02(-1.15%)
May 27, 2022
1.590
1.755
1.575
1.740
503,603
+0.11(+6.75%)
May 26, 2022
1.510
1.670
1.502
1.630
841,798
+0.10(+6.54%)
May 25, 2022
1.460
1.580
1.460
1.530
580,061
+0.06(+4.08%)
May 24, 2022
1.530
1.590
1.460
1.470
258,329
-0.10(-6.37%)
May 23, 2022
1.560
1.600
1.520
1.570
344,063
+0.02(+1.29%)
May 20, 2022
1.520
1.580
1.495
1.550
446,072
+0.03(+1.97%)
May 19, 2022
1.550
1.581
1.520
1.520
219,818
-0.02(-1.30%)
May 18, 2022
1.520
1.590
1.510
1.540
298,959
-0.03(-1.91%)
May 17, 2022
1.430
1.600
1.425
1.570
608,394
+0.17(+12.14%)
May 16, 2022
1.400
1.480
1.350
1.400
403,201
+0.03(+2.19%)
May 13, 2022
1.420
1.490
1.370
1.370
382,863
-0.04(-2.84%)
May 12, 2022
1.340
1.430
1.290
1.410
324,014
+0.08(+6.02%)
May 11, 2022
1.420
1.420
1.280
1.330
441,896
-0.09(-6.34%)
May 10, 2022
1.340
1.470
1.330
1.420
356,361
+0.09(+6.77%)
May 09, 2022
1.420
1.450
1.320
1.330
454,830
-0.13(-8.90%)
May 06, 2022
1.540
1.589
1.450
1.460
615,754
-0.07(-4.58%)
May 05, 2022
1.570
1.586
1.480
1.530
408,451
-0.09(-5.56%)
May 04, 2022
1.570
1.630
1.480
1.620
354,050
+0.05(+3.18%)
May 03, 2022
1.560
1.600
1.510
1.570
206,797
+0.06(+3.97%)
May 02, 2022
1.500
1.560
1.460
1.510
412,123
+0.01(+0.67%)
Apr 29, 2022
1.520
1.600
1.480
1.500
210,921
-0.05(-3.23%)
Apr 28, 2022
1.520
1.579
1.460
1.550
389,229
+0.02(+1.31%)
Apr 27, 2022
1.450
1.550
1.420
1.530
393,144
+0.07(+4.79%)
Apr 26, 2022
1.560
1.562
1.445
1.460
386,900
-0.13(-8.18%)
Apr 25, 2022
1.480
1.610
1.480
1.590
334,839
+0.08(+5.30%)
Apr 22, 2022
1.560
1.580
1.480
1.510
363,128
-0.03(-1.95%)
Apr 21, 2022
1.670
1.700
1.520
1.540
483,045
-0.13(-7.78%)
Apr 20, 2022
1.640
1.735
1.615
1.670
327,751
+0.01(+0.60%)
Apr 19, 2022
1.650
1.682
1.585
1.660
412,295
-0.01(-0.60%)
Apr 18, 2022
1.760
1.770
1.640
1.670
449,096
-0.12(-6.70%)
Apr 14, 2022
1.970
1.970
1.750
1.790
1,310,229
-0.17(-8.67%)
Apr 13, 2022
1.750
2.200
1.710
1.960
7,444,514
+0.19(+10.73%)
Apr 12, 2022
1.730
1.940
1.730
1.770
1,046,658
+0.01(+0.57%)
Apr 11, 2022
1.830
1.854
1.730
1.760
663,238
-0.07(-3.83%)
Apr 08, 2022
1.940
1.954
1.810
1.830
461,599
-0.06(-3.17%)
Apr 07, 2022
1.940
1.950
1.860
1.890
355,934
-0.06(-3.08%)
Apr 06, 2022
2.010
2.040
1.870
1.950
723,764
-0.14(-6.70%)
Apr 05, 2022
2.110
2.205
2.030
2.090
853,046
-0.01(-0.48%)
Apr 04, 2022
2.280
2.329
2.040
2.100
1,414,142
-0.21(-9.09%)
Apr 01, 2022
2.330
2.390
2.240
2.310
1,265,919
+0.03(+1.32%)
Mar 31, 2022
2.090
2.310
2.000
2.280
2,010,619
+0.23(+11.22%)
Mar 30, 2022
2.020
2.190
1.960
2.050
1,705,020
+0.05(+2.50%)
Mar 29, 2022
1.850
2.030
1.810
2.000
1,210,329
+0.21(+11.73%)
Mar 28, 2022
1.880
1.910
1.720
1.790
1,469,787
-0.10(-5.29%)
Mar 25, 2022
1.730
2.190
1.720
1.890
6,252,519
+0.17(+9.88%)
Mar 24, 2022
1.830
1.850
1.660
1.720
2,537,766
+0.14(+8.86%)
Mar 23, 2022
1.630
1.690
1.560
1.580
751,277
-0.02(-1.25%)
Mar 22, 2022
1.620
1.660
1.580
1.600
875,073
-0.02(-1.23%)
Mar 21, 2022
1.740
1.750
1.590
1.620
1,470,010
-0.15(-8.47%)
Mar 18, 2022
1.710
1.810
1.690
1.770
1,064,273
+0.09(+5.36%)
Mar 17, 2022
1.660
1.690
1.620
1.680
682,476
+0.00(+0.00%)
Mar 16, 2022
1.520
1.690
1.500
1.680
1,977,226
+0.17(+11.26%)
Mar 15, 2022
1.420
1.510
1.370
1.510
1,423,197
+0.11(+7.86%)
Mar 14, 2022
1.450
1.476
1.360
1.400
1,382,739
-0.10(-6.67%)
Mar 11, 2022
1.520
1.580
1.440
1.500
1,323,645
-0.04(-2.60%)
Mar 10, 2022
1.600
1.620
1.470
1.540
2,155,643
-0.11(-6.67%)
Mar 09, 2022
1.650
1.720
1.590
1.650
2,066,442
+0.05(+3.12%)
Mar 08, 2022
1.600
1.700
1.550
1.600
3,317,931
-0.06(-3.61%)
Mar 07, 2022
1.610
1.760
1.612
1.660
1,989,318
-0.03(-1.78%)
Mar 04, 2022
1.880
1.880
1.650
1.690
3,829,650
-0.17(-9.14%)
Mar 03, 2022
1.990
1.990
1.800
1.860
3,973,418
-0.14(-7.00%)
Mar 02, 2022
2.090
2.100
1.810
2.000
10,729,746
-0.52(-20.63%)
Mar 01, 2022
2.390
2.790
2.360
2.520
6,077,000
+0.12(+5.00%)
Feb 28, 2022
2.280
2.410
2.220
2.400
2,573,981
+0.07(+3.00%)
Feb 25, 2022
2.380
2.500
2.260
2.330
2,456,153
-0.09(-3.92%)
Feb 24, 2022
2.130
2.430
2.110
2.425
4,010,093
-0.04(-1.42%)
Feb 23, 2022
2.330
2.690
2.190
2.460
8,387,405
-0.06(-2.38%)
Feb 22, 2022
2.570
3.050
2.450
2.520
47,374,828
+0.04(+1.61%)
Feb 18, 2022
2.480
0
+0.48(+24.00%)
Feb 17, 2022
1.960
2.040
1.870
2.000
16,086,016
-0.07(-3.38%)
Feb 16, 2022
2.020
2.380
1.871
2.070
180,778,992
+0.73(+54.48%)
Feb 15, 2022
1.300
1.360
1.270
1.340
10,767,624
+0.08(+6.35%)
Feb 14, 2022
1.310
1.310
1.250
1.260
103,901
-0.02(-1.56%)
Feb 11, 2022
1.340
1.390
1.280
1.280
310,585
-0.08(-5.88%)
Feb 10, 2022
1.370
1.442
1.320
1.360
363,893
-0.02(-1.45%)
Feb 09, 2022
1.290
1.380
1.290
1.380
431,607
+0.10(+7.81%)
Feb 08, 2022
1.350
1.350
1.270
1.280
195,048
-0.04(-3.03%)
Feb 07, 2022
1.330
1.370
1.290
1.320
444,459
+0.06(+4.76%)
Feb 04, 2022
1.340
1.346
1.250
1.260
492,059
-0.04(-3.08%)
Feb 03, 2022
1.380
1.300
1.300
216,116
-0.08(-5.80%)
Feb 02, 2022
1.590
1.590
1.380
1.380
421,645
-0.16(-10.39%)
Feb 01, 2022
1.530
1.550
1.450
1.540
310,711
+0.04(+2.67%)
Jan 31, 2022
1.380
1.515
1.500
395,575
+0.13(+9.49%)
Jan 28, 2022
1.330
1.390
1.270
1.370
279,534
+0.03(+2.24%)
Jan 27, 2022
1.480
1.480
1.330
1.340
274,702
-0.12(-8.22%)
Jan 26, 2022
1.550
1.600
1.436
1.460
457,320
-0.04(-2.67%)
Jan 25, 2022
1.490
1.530
1.440
1.500
205,165
+0.01(+0.67%)
Jan 24, 2022
1.470
1.500
1.340
1.490
503,074
-0.01(-0.67%)
Jan 21, 2022
1.790
1.790
1.430
1.500
1,086,007
-0.26(-14.77%)
Jan 20, 2022
2.000
2.020
1.750
1.760
1,007,405
-0.21(-10.66%)
Jan 19, 2022
2.020
2.080
1.930
1.970
275,340
-0.05(-2.48%)
Jan 18, 2022
2.050
2.100
1.940
2.020
424,361
-0.03(-1.46%)
Jan 14, 2022
2.050
0
+0.11(+5.67%)
Jan 13, 2022
1.970
2.070
1.910
1.940
497,671
-0.05(-2.51%)
Jan 12, 2022
2.030
2.140
1.900
1.990
460,828
-0.03(-1.49%)
Jan 11, 2022
2.160
2.230
2.000
2.020
411,514
-0.11(-5.16%)
Jan 10, 2022
2.140
2.170
2.050
2.130
152,201
-0.02(-0.93%)
Jan 07, 2022
2.140
2.220
2.070
2.150
87,257
+0.00(+0.00%)
Jan 06, 2022
2.140
2.225
2.010
2.150
255,545
+0.01(+0.47%)
Jan 05, 2022
2.260
2.310
2.100
2.140
610,275
-0.09(-4.04%)
Jan 04, 2022
2.460
2.460
2.220
2.230
278,355
-0.19(-7.85%)
Jan 03, 2022
2.370
2.450
2.270
2.420
362,855
+0.09(+3.86%)
Dec 31, 2021
2.490
2.494
2.300
2.330
267,120
-0.13(-5.28%)
Dec 30, 2021
2.400
2.565
2.400
2.460
174,141
+0.06(+2.50%)
Dec 29, 2021
2.390
2.440
2.330
2.400
170,405
+0.00(+0.00%)
Dec 28, 2021
2.390
2.480
2.370
2.400
178,833
-0.01(-0.41%)
Dec 27, 2021
2.510
2.520
2.370
2.410
134,050
-0.10(-3.98%)
Dec 23, 2021
2.450
2.585
2.420
2.510
160,003
+0.06(+2.45%)
Dec 22, 2021
2.410
2.490
2.393
2.450
334,687
-0.03(-1.21%)
Dec 21, 2021
2.520
2.550
2.450
2.480
362,087
-0.02(-0.80%)
Dec 20, 2021
2.630
2.650
2.470
2.500
278,410
-0.13(-4.94%)
Dec 17, 2021
2.680
2.825
2.598
2.630
287,465
-0.06(-2.23%)
Dec 16, 2021
2.840
2.850
2.670
2.690
169,145
-0.05(-1.82%)
Dec 15, 2021
2.650
2.830
2.560
2.740
177,184
+0.08(+3.01%)
Dec 14, 2021
2.750
2.830
2.630
2.660
200,793
-0.11(-3.97%)
Dec 13, 2021
2.860
2.900
2.700
2.770
131,141
-0.10(-3.48%)
Dec 10, 2021
3.060
3.130
2.860
2.870
144,181
-0.17(-5.59%)
Dec 09, 2021
3.150
3.210
2.950
3.040
170,185
-0.14(-4.40%)
Dec 08, 2021
3.100
3.250
3.070
3.180
189,989
+0.06(+1.92%)
Dec 07, 2021
3.030
3.250
3.000
3.120
400,188
+0.18(+6.12%)
Dec 06, 2021
2.950
3.140
2.810
2.940
386,503
+0.02(+0.68%)
Dec 03, 2021
3.170
3.170
2.920
2.920
138,567
-0.22(-7.01%)
Dec 02, 2021
3.120
3.160
2.950
3.140
188,444
+0.06(+1.95%)
Dec 01, 2021
3.290
3.330
3.060
3.080
156,238
-0.15(-4.64%)
Nov 30, 2021
3.210
3.350
3.170
3.230
955,127
+0.01(+0.31%)
Nov 29, 2021
3.360
3.400
3.200
3.220
155,474
-0.04(-1.23%)
Nov 26, 2021
3.490
3.490
3.180
3.260
159,165
-0.22(-6.32%)
Nov 24, 2021
3.400
3.520
3.311
3.480
110,020
+0.08(+2.35%)
Nov 23, 2021
3.490
3.490
3.290
3.400
232,218
-0.09(-2.58%)
Nov 22, 2021
3.550
3.600
3.434
3.490
245,622
-0.02(-0.57%)
Nov 19, 2021
3.590
3.600
3.430
3.510
169,291
-0.08(-2.23%)
Nov 18, 2021
3.780
3.630
3.560
3.590
203,661
-0.19(-5.03%)
Nov 17, 2021
3.830
3.866
3.750
3.780
230,494
-0.05(-1.31%)
Nov 16, 2021
3.890
3.910
3.800
3.830
269,969
-0.11(-2.79%)
Nov 15, 2021
4.150
4.160
3.900
3.940
453,506
-0.23(-5.52%)
Nov 12, 2021
4.260
4.270
4.130
4.170
298,381
-0.16(-3.70%)
Nov 11, 2021
4.420
4.430
4.320
4.330
205,241
-0.02(-0.46%)
Nov 10, 2021
4.870
4.330
4.350
530,890
-0.70(-13.86%)
Nov 09, 2021
5.060
5.080
4.820
5.050
133,625
+0.01(+0.20%)
Nov 08, 2021
5.000
5.060
4.976
5.040
94,286
+0.08(+1.61%)
Nov 05, 2021
5.190
5.370
4.880
4.960
229,222
-0.20(-3.88%)
Nov 04, 2021
5.330
5.330
5.100
5.160
86,429
-0.14(-2.64%)
Nov 03, 2021
5.000
5.340
4.998
5.300
187,021
+0.26(+5.16%)
Nov 02, 2021
5.160
5.180
4.960
5.040
94,983
-0.10(-1.95%)
Nov 01, 2021
4.910
5.300
4.870
5.140
196,539
+0.27(+5.54%)
Oct 29, 2021
4.940
5.061
4.840
4.870
79,553
-0.07(-1.42%)
Oct 28, 2021
4.750
4.980
4.712
4.940
99,352
+0.22(+4.66%)
Oct 27, 2021
4.930
4.990
4.710
4.720
129,071
-0.21(-4.26%)
Oct 26, 2021
5.010
4.930
115,465
-0.07(-1.40%)
Oct 25, 2021
4.990
5.000
144,751
-0.02(-0.40%)
Oct 22, 2021
5.140
5.150
4.900
5.020
146,096
-0.15(-2.90%)
Oct 21, 2021
5.110
5.350
5.110
5.170
138,469
+0.05(+0.98%)
Oct 20, 2021
5.130
5.230
5.070
5.120
101,914
+0.00(+0.00%)
Oct 19, 2021
5.070
5.210
5.030
5.120
109,545
+0.07(+1.39%)
Oct 18, 2021
5.420
5.420
5.000
5.050
338,375
-0.31(-5.78%)
Oct 15, 2021
5.490
5.490
5.330
5.360
104,816
-0.07(-1.29%)
Oct 14, 2021
5.530
5.640
5.400
5.430
183,469
+0.06(+1.12%)
Oct 13, 2021
5.270
5.460
5.270
5.370
133,789
+0.10(+1.90%)
Oct 12, 2021
5.270
5.328
5.170
5.270
114,059
+0.00(+0.00%)
Oct 11, 2021
5.360
5.410
5.170
5.270
129,606
-0.05(-0.94%)
Oct 08, 2021
5.440
5.457
5.220
5.320
231,868
-0.11(-2.03%)
Oct 07, 2021
5.580
5.760
5.410
5.430
188,783
-0.15(-2.69%)
Oct 06, 2021
5.520
5.780
5.500
5.580
164,495
+0.00(+0.00%)
Oct 05, 2021
5.760
5.844
5.520
5.580
151,118
-0.17(-2.96%)
Oct 04, 2021
5.900
5.925
5.727
5.750
245,590
-0.19(-3.20%)
Oct 01, 2021
5.900
6.050
5.720
5.940
166,460
+0.05(+0.85%)
Sep 30, 2021
6.010
6.119
5.870
5.890
163,630
-0.12(-2.00%)
Sep 29, 2021
6.310
6.370
5.950
6.010
373,447
-0.30(-4.75%)
Sep 28, 2021
6.460
6.490
6.270
6.310
130,303
-0.10(-1.56%)
Sep 27, 2021
6.200
6.600
6.120
6.410
267,403
+0.24(+3.89%)
Sep 24, 2021
6.570
6.602
6.100
6.170
406,203
-0.45(-6.80%)
Sep 23, 2021
6.560
6.717
6.520
6.620
99,087
+0.04(+0.61%)
Sep 22, 2021
6.750
6.800
6.480
6.580
264,274
-0.18(-2.66%)
Sep 21, 2021
6.540
6.820
6.380
6.760
147,338
+0.21(+3.21%)
Sep 20, 2021
6.640
6.640
6.310
6.550
453,607
-0.19(-2.82%)
Sep 17, 2021
6.590
6.755
6.320
6.740
362,333
+0.20(+3.06%)
Sep 16, 2021
6.310
6.560
6.190
6.540
318,157
+0.26(+4.14%)
Sep 15, 2021
6.290
6.460
6.010
6.280
496,018
+0.06(+0.96%)
Sep 14, 2021
6.430
6.510
6.190
6.220
122,003
-0.10(-1.58%)
Sep 13, 2021
6.430
6.510
6.180
6.320
188,446
-0.08(-1.25%)
Sep 10, 2021
6.580
6.600
6.275
6.400
196,442
-0.11(-1.69%)
Sep 09, 2021
6.740
6.860
6.500
6.510
234,901
-0.22(-3.27%)
Sep 08, 2021
6.680
6.890
6.530
6.730
201,544
+0.08(+1.20%)
Sep 07, 2021
6.830
6.980
6.650
6.650
368,492
-0.12(-1.77%)
Sep 03, 2021
6.950
6.950
6.640
6.770
200,360
-0.20(-2.87%)
Sep 02, 2021
6.760
7.005
6.660
6.970
253,666
+0.22(+3.26%)
Sep 01, 2021
6.890
6.980
6.620
6.750
242,792
-0.14(-2.03%)
Aug 31, 2021
6.750
7.000
6.750
6.890
123,217
+0.14(+2.07%)
Aug 30, 2021
7.000
7.086
6.710
6.750
201,224
-0.27(-3.85%)
Aug 27, 2021
6.530
7.090
6.500
7.020
722,056
+0.47(+7.18%)
Aug 26, 2021
6.680
6.805
6.460
6.550
224,935
-0.16(-2.38%)
Aug 25, 2021
6.700
6.800
6.600
6.710
216,890
+0.01(+0.15%)
Aug 24, 2021
6.720
6.800
6.560
6.700
234,485
-0.03(-0.45%)
Aug 23, 2021
6.670
6.730
6.470
6.730
178,468
+0.21(+3.22%)
Aug 20, 2021
6.380
6.710
6.280
6.520
146,422
+0.11(+1.72%)
Aug 19, 2021
6.610
6.770
6.300
6.410
219,105
-0.22(-3.32%)
Aug 18, 2021
6.650
6.970
6.530
6.630
165,896
-0.02(-0.30%)
Aug 17, 2021
6.530
6.675
6.290
6.650
249,002
+0.02(+0.30%)
Aug 16, 2021
7.140
7.135
6.570
6.630
225,844
-0.27(-3.91%)
Aug 13, 2021
7.300
7.300
6.860
6.900
257,464
-0.38(-5.22%)
Aug 12, 2021
7.680
7.700
7.080
7.280
248,545
-0.24(-3.19%)
Aug 11, 2021
7.500
7.590
7.300
7.520
163,753
+0.13(+1.76%)
Aug 10, 2021
7.580
7.600
7.280
7.390
183,956
-0.20(-2.64%)
Aug 09, 2021
7.500
7.720
7.490
7.590
119,817
+0.06(+0.80%)
Aug 06, 2021
7.620
7.710
7.470
7.530
115,700
-0.16(-2.08%)
Aug 05, 2021
7.690
7.730
7.460
7.690
207,933
+0.25(+3.36%)
Aug 04, 2021
7.460
7.640
7.380
7.440
158,801
-0.02(-0.27%)
Aug 03, 2021
7.820
7.980
7.380
7.460
409,159
-0.37(-4.73%)
Aug 02, 2021
7.720
7.950
7.720
7.830
306,925
+0.10(+1.29%)
Jul 30, 2021
7.870
7.953
7.600
7.730
192,050
-0.12(-1.53%)
Jul 29, 2021
8.330
8.340
7.840
7.850
300,219
-0.42(-5.08%)
Jul 28, 2021
8.090
8.390
7.950
8.270
479,893
+0.42(+5.35%)
Jul 27, 2021
7.840
8.150
7.460
7.850
562,577
+0.26(+3.43%)
Jul 26, 2021
7.450
7.940
7.350
7.590
528,950
+0.16(+2.15%)
Jul 23, 2021
7.610
7.670
7.410
7.430
162,691
-0.19(-2.49%)
Jul 22, 2021
7.920
8.000
7.550
7.620
384,249
-0.30(-3.79%)
Jul 21, 2021
8.080
8.130
7.720
7.920
391,060
-0.17(-2.10%)
Jul 20, 2021
7.990
8.200
7.891
8.090
213,863
+0.05(+0.62%)
Jul 19, 2021
7.940
8.110
7.610
8.040
191,752
+0.10(+1.26%)
Jul 16, 2021
8.120
8.213
7.870
7.940
131,459
-0.18(-2.22%)
Jul 15, 2021
7.910
8.240
7.800
8.120
286,514
+0.26(+3.31%)
Jul 14, 2021
8.250
8.330
7.685
7.860
539,022
-0.39(-4.73%)
Jul 13, 2021
8.690
8.690
8.050
8.250
407,307
-0.45(-5.17%)
Jul 12, 2021
8.750
8.810
8.530
8.700
102,983
-0.06(-0.68%)
Jul 09, 2021
8.770
8.850
8.610
8.760
155,685
+0.09(+1.04%)
Jul 08, 2021
8.550
8.850
8.410
8.670
187,857
+0.00(+0.00%)
Jul 07, 2021
9.020
9.080
8.290
8.670
558,347
-0.39(-4.30%)
Jul 06, 2021
9.450
9.450
9.020
9.060
403,147
-0.29(-3.10%)
Jul 02, 2021
9.350
9.420
9.060
9.350
243,718
+0.01(+0.11%)
Jul 01, 2021
9.180
9.350
9.020
9.340
249,369
+0.18(+1.97%)
Jun 30, 2021
9.180
9.370
9.051
9.160
258,529
-0.01(-0.11%)
Jun 29, 2021
9.150
9.290
9.020
9.170
370,195
-0.07(-0.76%)
Jun 28, 2021
9.350
9.430
9.110
9.240
556,220
-0.07(-0.75%)
Jun 25, 2021
9.500
9.680
9.230
9.310
1,126,546
-0.07(-0.75%)
Jun 24, 2021
9.350
9.640
9.220
9.380
540,830
+0.05(+0.54%)
Jun 23, 2021
9.220
9.500
9.160
9.330
297,110
+0.01(+0.11%)
Jun 22, 2021
9.380
9.380
9.110
9.320
238,947
+0.00(+0.00%)
Jun 21, 2021
9.490
9.490
9.100
9.320
418,951
-0.13(-1.38%)
Jun 18, 2021
9.510
9.590
9.100
9.450
883,333
-0.25(-2.58%)
Jun 17, 2021
9.500
9.790
9.350
9.700
456,912
+0.12(+1.25%)
Jun 16, 2021
9.500
9.700
9.310
9.580
590,725
-0.02(-0.21%)
Jun 15, 2021
9.860
9.920
9.400
9.600
501,191
-0.28(-2.83%)
Jun 14, 2021
9.870
10.03
9.520
9.880
868,834
-0.01(-0.10%)
Jun 11, 2021
10.09
10.09
9.620
9.890
810,505
-0.16(-1.59%)
Jun 10, 2021
10.28
10.36
9.810
10.05
981,135
-0.03(-0.30%)
Jun 09, 2021
11.02
11.15
10.01
10.08
2,206,339
-0.62(-5.79%)
Jun 08, 2021
13.40
13.40
10.26
10.70
3,872,989
-2.55(-19.25%)
Jun 07, 2021
17.00
18.33
12.75
13.25
1,134,051
-3.61(-21.41%)
Jun 04, 2021
16.39
17.10
15.80
16.86
255,790
+0.54(+3.31%)
Jun 03, 2021
16.53
16.92
16.26
16.32
331,781
-0.43(-2.57%)
Jun 02, 2021
16.72
17.40
16.26
16.75
151,253
+0.14(+0.84%)
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.