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
Anpac Bio-Medical Science ADR
(NQ:
ANPC
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, May 19, 2023
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
0.2735
0.3000
0.2660
0.2929
339,186
+0.00(+0.69%)
May 27, 2022
0.2600
0.2989
0.2500
0.2909
385,050
+0.02(+6.56%)
May 26, 2022
0.2840
0.3100
0.2669
0.2730
1,288,332
-0.01(-3.19%)
May 25, 2022
0.3000
0.3210
0.2714
0.2820
467,345
-0.04(-11.32%)
May 24, 2022
0.3180
0.3281
0.2998
0.3180
600,342
+0.01(+2.25%)
May 23, 2022
0.3000
0.3299
0.2810
0.3110
1,872,177
+0.01(+3.70%)
May 20, 2022
0.2840
0.2999
0.2770
0.2999
304,119
+0.01(+1.70%)
May 19, 2022
0.2800
0.3150
0.2692
0.2949
240,878
+0.00(+0.00%)
May 18, 2022
0.3025
0.3301
0.2800
0.2949
817,941
-0.02(-7.55%)
May 17, 2022
0.3013
0.3480
0.2614
0.3190
3,250,698
+0.01(+2.94%)
May 16, 2022
0.3400
0.3490
0.3064
0.3099
4,188,765
+0.01(+2.01%)
May 13, 2022
0.2800
0.3300
0.2750
0.3038
2,037,522
+0.03(+9.64%)
May 12, 2022
0.2622
0.2877
0.2610
0.2771
182,750
-0.02(-7.63%)
May 11, 2022
0.2700
0.3400
0.2535
0.3000
1,917,747
+0.04(+16.41%)
May 10, 2022
0.2450
0.2823
0.2450
0.2577
329,945
-0.01(-4.59%)
May 09, 2022
0.3098
0.3240
0.2025
0.2701
1,414,137
-0.05(-15.33%)
May 06, 2022
0.3122
0.3239
0.3101
0.3190
194,032
-0.01(-2.03%)
May 05, 2022
0.3381
0.3800
0.3150
0.3256
249,072
-0.02(-6.57%)
May 04, 2022
0.3050
0.3568
0.3050
0.3485
697,031
+0.03(+8.91%)
May 03, 2022
0.3260
0.3313
0.3000
0.3200
442,674
-0.00(-1.51%)
May 02, 2022
0.3676
0.3860
0.3088
0.3249
1,232,076
-0.06(-15.57%)
Apr 29, 2022
0.3678
0.3970
0.3573
0.3848
851,812
-0.02(-3.80%)
Apr 28, 2022
0.2929
0.4100
0.2900
0.4000
3,105,399
+0.09(+29.87%)
Apr 27, 2022
0.2975
0.3226
0.2930
0.3080
434,466
+0.02(+5.66%)
Apr 26, 2022
0.3015
0.3237
0.2799
0.2915
1,131,620
-0.03(-10.31%)
Apr 25, 2022
0.3600
0.3600
0.2900
0.3250
2,895,269
-0.04(-9.82%)
Apr 22, 2022
0.3760
0.3949
0.3375
0.3604
3,291,300
-0.02(-4.50%)
Apr 21, 2022
0.3780
0.3900
0.3700
0.3774
727,967
-0.03(-6.40%)
Apr 20, 2022
0.3950
0.4181
0.3900
0.4032
340,612
-0.01(-3.10%)
Apr 19, 2022
0.4304
0.4395
0.4037
0.4161
306,645
-0.01(-3.16%)
Apr 18, 2022
0.4600
0.4600
0.4130
0.4297
285,427
-0.03(-6.55%)
Apr 14, 2022
0.4668
0.4800
0.4450
0.4598
412,927
-0.03(-5.78%)
Apr 13, 2022
0.4719
0.5200
0.4475
0.4880
937,585
-0.00(-0.41%)
Apr 12, 2022
0.4699
0.5450
0.4519
0.4900
1,634,834
+0.00(+0.20%)
Apr 11, 2022
0.5050
0.5200
0.4600
0.4890
2,997,589
+0.06(+13.69%)
Apr 08, 2022
0.4308
0.4400
0.4170
0.4301
264,292
-0.01(-3.15%)
Apr 07, 2022
0.4400
0.4441
0.4130
0.4441
88,371
+0.01(+3.28%)
Apr 06, 2022
0.4296
0.4405
0.4190
0.4300
203,710
-0.02(-4.44%)
Apr 05, 2022
0.4500
0.4700
0.4281
0.4500
688,194
+0.00(+0.20%)
Apr 04, 2022
0.4400
0.4549
0.4351
0.4491
329,525
+0.01(+2.07%)
Apr 01, 2022
0.4500
0.4559
0.4200
0.4400
397,087
+0.00(+0.27%)
Mar 31, 2022
0.4410
0.4510
0.4250
0.4388
481,615
+0.00(+0.87%)
Mar 30, 2022
0.4500
0.4560
0.4251
0.4350
647,292
-0.01(-1.14%)
Mar 29, 2022
0.3855
0.4879
0.3820
0.4400
3,234,371
+0.04(+10.11%)
Mar 28, 2022
0.4700
0.4700
0.3750
0.3996
1,261,930
-0.07(-14.43%)
Mar 25, 2022
0.4900
0.4900
0.4510
0.4670
254,338
-0.02(-4.36%)
Mar 24, 2022
0.4633
0.5000
0.4633
0.4883
613,611
+0.02(+3.89%)
Mar 23, 2022
0.4900
0.4900
0.4555
0.4700
416,987
-0.02(-3.09%)
Mar 22, 2022
0.4664
0.4900
0.4500
0.4850
1,332,121
+0.04(+10.23%)
Mar 21, 2022
0.4592
0.4600
0.4350
0.4400
799,634
-0.03(-6.38%)
Mar 18, 2022
0.4399
0.4700
0.4210
0.4700
1,344,227
+0.03(+6.82%)
Mar 17, 2022
0.4500
0.4600
0.4200
0.4400
1,301,198
-0.02(-5.27%)
Mar 16, 2022
0.4500
0.4900
0.4320
0.4645
2,478,157
+0.04(+8.48%)
Mar 15, 2022
0.4301
0.4720
0.3760
0.4282
3,356,000
+0.01(+3.38%)
Mar 14, 2022
0.6823
0.7400
0.3636
0.4142
13,511,466
-0.37(-47.37%)
Mar 11, 2022
0.6200
0.8450
0.5505
0.7870
13,794,653
+0.11(+15.74%)
Mar 10, 2022
0.7035
0.7700
0.6237
0.6800
2,067,805
+0.06(+8.80%)
Mar 09, 2022
0.6600
0.6799
0.6202
0.6250
538,778
+0.02(+2.80%)
Mar 08, 2022
0.5815
0.8000
0.5500
0.6080
350,672
+0.02(+3.26%)
Mar 07, 2022
0.6819
0.6819
0.5709
0.5888
297,688
-0.08(-12.13%)
Mar 04, 2022
0.6926
0.7481
0.6500
0.6701
263,017
-0.05(-7.43%)
Mar 03, 2022
0.8500
0.8800
0.7000
0.7239
323,950
-0.08(-10.47%)
Mar 02, 2022
0.7700
0.8790
0.7700
0.8086
699,776
+0.04(+5.01%)
Mar 01, 2022
0.6900
0.8800
0.6900
0.7700
1,600,716
+0.10(+14.94%)
Feb 28, 2022
0.6809
0.6900
0.6500
0.6699
41,284
-0.02(-2.91%)
Feb 25, 2022
0.6852
0.7000
0.6851
0.6900
16,439
+0.01(+0.79%)
Feb 24, 2022
0.7000
0.7018
0.6500
0.6846
115,455
-0.04(-5.87%)
Feb 23, 2022
0.7399
0.7399
0.6999
0.7273
60,902
+0.00(+0.37%)
Feb 22, 2022
0.7100
0.7397
0.7045
0.7246
45,317
-0.02(-2.80%)
Feb 18, 2022
0.7455
0
-0.02(-2.04%)
Feb 17, 2022
0.7800
0.7800
0.7500
0.7610
157,386
-0.02(-2.45%)
Feb 16, 2022
0.8204
0.8204
0.7200
0.7801
302,302
-0.04(-5.02%)
Feb 15, 2022
0.8127
0.8573
0.8120
0.8213
189,174
-0.00(-0.45%)
Feb 14, 2022
0.8500
0.8700
0.8003
0.8250
165,535
-0.02(-2.08%)
Feb 11, 2022
0.8800
0.8800
0.8310
0.8425
163,361
-0.03(-3.22%)
Feb 10, 2022
0.8900
0.9139
0.8610
0.8705
204,168
-0.04(-4.08%)
Feb 09, 2022
0.8300
0.9335
0.8260
0.9075
566,317
+0.08(+9.36%)
Feb 08, 2022
0.8200
0.8600
0.7900
0.8298
388,895
-0.00(-0.02%)
Feb 07, 2022
0.8200
0.9000
0.8200
0.8300
159,822
-0.03(-3.33%)
Feb 04, 2022
0.7955
0.8650
0.7955
0.8586
213,360
+0.04(+4.58%)
Feb 03, 2022
0.9100
0.8077
0.8210
173,032
-0.03(-3.99%)
Feb 02, 2022
0.8750
0.9000
0.8105
0.8551
157,547
+0.03(+3.77%)
Feb 01, 2022
0.8800
0.8800
0.8008
0.8240
169,467
+0.03(+4.09%)
Jan 31, 2022
0.7705
0.8600
0.7916
165,787
+0.06(+8.42%)
Jan 28, 2022
0.7481
0.8800
0.6800
0.7301
188,759
+0.01(+1.53%)
Jan 27, 2022
0.8500
0.9100
0.6829
0.7191
212,592
-0.12(-14.35%)
Jan 26, 2022
0.8800
0.9100
0.7880
0.8396
191,021
-0.01(-1.32%)
Jan 25, 2022
0.8200
0.8900
0.8000
0.8508
273,196
+0.05(+6.35%)
Jan 24, 2022
1.040
1.070
0.7315
0.8000
498,920
-0.24(-23.08%)
Jan 21, 2022
1.100
1.140
1.020
1.040
207,069
-0.09(-7.96%)
Jan 20, 2022
1.130
1.190
1.081
1.130
221,143
+0.04(+3.67%)
Jan 19, 2022
1.090
1.130
1.080
1.090
39,521
-0.03(-2.68%)
Jan 18, 2022
1.170
1.185
1.070
1.120
100,651
-0.05(-4.27%)
Jan 14, 2022
1.170
0
-0.04(-2.90%)
Jan 13, 2022
1.240
1.270
1.200
1.205
150,267
-0.06(-5.12%)
Jan 12, 2022
1.340
1.340
1.240
1.270
137,104
-0.02(-1.55%)
Jan 11, 2022
1.250
1.320
1.240
1.290
301,667
+0.01(+0.78%)
Jan 10, 2022
1.210
1.300
1.200
1.280
341,816
+0.09(+7.56%)
Jan 07, 2022
1.210
1.240
1.150
1.190
298,183
-0.04(-3.25%)
Jan 06, 2022
1.190
1.250
1.130
1.230
352,803
+0.02(+1.65%)
Jan 05, 2022
1.210
1.240
1.130
1.210
371,644
+0.02(+1.68%)
Jan 04, 2022
1.300
1.350
1.160
1.190
1,953,536
-0.02(-1.65%)
Jan 03, 2022
1.200
1.259
1.180
1.210
235,097
-0.01(-0.82%)
Dec 31, 2021
1.090
1.250
1.090
1.220
536,109
+0.12(+10.91%)
Dec 30, 2021
1.030
1.140
1.030
1.100
259,014
+0.05(+4.76%)
Dec 29, 2021
1.075
1.091
1.040
1.050
119,042
-0.02(-1.95%)
Dec 28, 2021
1.160
1.160
1.060
1.071
179,034
-0.04(-3.52%)
Dec 27, 2021
1.030
1.170
1.030
1.110
762,386
+0.06(+5.71%)
Dec 23, 2021
1.010
1.080
1.010
1.050
207,812
+0.04(+3.96%)
Dec 22, 2021
1.040
1.051
1.010
1.010
234,239
-0.06(-5.61%)
Dec 21, 2021
1.050
1.130
1.050
1.070
205,435
+0.00(+0.00%)
Dec 20, 2021
1.170
1.230
1.060
1.070
304,917
-0.12(-10.08%)
Dec 17, 2021
1.120
1.200
1.100
1.190
204,000
+0.07(+6.25%)
Dec 16, 2021
1.150
1.250
1.120
1.120
355,287
-0.04(-3.45%)
Dec 15, 2021
1.160
1.280
1.120
1.160
356,954
-0.04(-3.33%)
Dec 14, 2021
1.130
1.300
1.115
1.200
351,651
+0.03(+2.56%)
Dec 13, 2021
1.170
1.260
1.140
1.170
389,623
-0.02(-1.68%)
Dec 10, 2021
1.320
1.345
1.180
1.190
457,230
-0.10(-7.75%)
Dec 09, 2021
1.330
1.394
1.260
1.290
351,565
-0.02(-1.53%)
Dec 08, 2021
1.240
1.340
1.205
1.310
408,400
+0.11(+9.17%)
Dec 07, 2021
1.300
1.410
1.150
1.200
372,020
-0.09(-6.98%)
Dec 06, 2021
1.350
1.390
1.195
1.290
360,146
-0.09(-6.52%)
Dec 03, 2021
1.600
1.700
1.360
1.380
309,589
-0.27(-16.36%)
Dec 02, 2021
1.630
1.650
1.470
1.650
297,093
+0.00(+0.00%)
Dec 01, 2021
1.640
1.710
1.580
1.650
280,550
-0.03(-1.79%)
Nov 30, 2021
1.720
1.740
1.579
1.680
291,132
+0.00(+0.00%)
Nov 29, 2021
1.700
1.836
1.680
1.680
287,416
-0.02(-1.18%)
Nov 26, 2021
1.720
1.800
1.670
1.700
641,932
-0.05(-2.86%)
Nov 24, 2021
1.730
1.850
1.670
1.750
324,256
+0.04(+2.34%)
Nov 23, 2021
1.700
1.800
1.660
1.710
298,232
-0.02(-1.16%)
Nov 22, 2021
1.630
1.820
1.630
1.730
302,693
+0.06(+3.59%)
Nov 19, 2021
1.650
1.840
1.610
1.670
294,461
-0.01(-0.60%)
Nov 18, 2021
1.730
1.720
1.650
1.680
338,330
-0.10(-5.62%)
Nov 17, 2021
1.700
1.820
1.660
1.780
349,044
+0.07(+4.09%)
Nov 16, 2021
1.640
1.770
1.632
1.710
299,130
+0.08(+4.91%)
Nov 15, 2021
1.650
1.760
1.630
1.630
265,200
-0.08(-4.68%)
Nov 12, 2021
1.630
1.710
1.611
1.710
213,226
+0.11(+6.87%)
Nov 11, 2021
1.680
1.740
1.595
1.600
351,412
+0.03(+1.91%)
Nov 10, 2021
1.920
1.570
3,449,253
-0.89(-36.18%)
Nov 09, 2021
2.500
2.510
2.330
2.460
189,495
-0.04(-1.60%)
Nov 08, 2021
2.430
2.650
2.420
2.500
120,988
+0.01(+0.40%)
Nov 05, 2021
2.550
2.690
2.450
2.490
102,232
-0.08(-3.11%)
Nov 04, 2021
2.610
2.690
2.570
2.570
103,531
-0.06(-2.28%)
Nov 03, 2021
2.540
2.720
2.540
2.630
136,744
+0.08(+3.14%)
Nov 02, 2021
2.550
2.680
2.510
2.550
59,697
-0.09(-3.41%)
Nov 01, 2021
2.570
2.652
2.540
2.640
54,291
+0.10(+3.94%)
Oct 29, 2021
2.630
2.700
2.510
2.540
54,381
-0.13(-4.87%)
Oct 28, 2021
2.730
2.760
2.610
2.670
39,539
-0.06(-2.20%)
Oct 27, 2021
2.750
2.790
2.680
2.730
78,919
-0.01(-0.22%)
Oct 26, 2021
2.760
2.736
44,493
+0.02(+0.59%)
Oct 25, 2021
2.690
2.780
2.670
2.720
35,071
+0.03(+1.12%)
Oct 22, 2021
2.800
2.830
2.680
2.690
57,386
-0.14(-4.95%)
Oct 21, 2021
2.790
2.910
2.756
2.830
110,289
+0.05(+1.80%)
Oct 20, 2021
2.800
2.920
2.700
2.780
120,888
-0.05(-1.59%)
Oct 19, 2021
2.980
2.978
2.700
2.825
171,011
-0.00(-0.18%)
Oct 18, 2021
2.870
3.060
2.830
2.830
14,922
-0.05(-1.74%)
Oct 15, 2021
2.830
2.910
2.755
2.880
48,875
+0.10(+3.60%)
Oct 14, 2021
2.940
2.960
2.751
2.780
98,237
-0.18(-6.08%)
Oct 13, 2021
3.020
3.300
2.910
2.960
344,909
+0.01(+0.34%)
Oct 12, 2021
2.980
3.120
2.940
2.950
80,098
-0.01(-0.34%)
Oct 11, 2021
2.970
3.020
2.940
2.960
21,764
+0.02(+0.68%)
Oct 08, 2021
2.920
2.990
2.920
2.940
11,351
+0.01(+0.34%)
Oct 07, 2021
2.910
3.113
2.910
2.930
16,755
-0.01(-0.34%)
Oct 06, 2021
3.090
3.130
2.920
2.940
18,196
-0.06(-2.00%)
Oct 05, 2021
2.910
3.040
2.910
3.000
25,900
+0.07(+2.39%)
Oct 04, 2021
2.980
3.050
2.900
2.930
41,234
-0.07(-2.33%)
Oct 01, 2021
3.290
3.300
2.840
3.000
194,058
-0.24(-7.41%)
Sep 30, 2021
3.360
3.420
3.230
3.240
38,988
-0.12(-3.57%)
Sep 29, 2021
3.450
3.479
3.330
3.360
86,112
-0.07(-2.04%)
Sep 28, 2021
3.450
3.534
3.310
3.430
66,686
-0.06(-1.72%)
Sep 27, 2021
3.460
3.505
3.440
3.490
22,976
+0.06(+1.75%)
Sep 24, 2021
3.600
3.610
3.380
3.430
156,806
-0.15(-4.19%)
Sep 23, 2021
3.900
3.900
3.510
3.580
174,373
-0.38(-9.60%)
Sep 22, 2021
3.560
4.010
3.520
3.960
1,963,264
+0.40(+11.24%)
Sep 21, 2021
3.590
3.590
3.480
3.560
44,001
+0.09(+2.59%)
Sep 20, 2021
3.450
3.650
3.415
3.470
101,403
-0.11(-3.07%)
Sep 17, 2021
3.450
3.760
3.320
3.580
209,977
+0.17(+4.99%)
Sep 16, 2021
3.535
3.535
3.410
3.410
7,629
-0.07(-2.01%)
Sep 15, 2021
3.480
3.510
3.470
3.480
10,413
-0.09(-2.52%)
Sep 14, 2021
3.520
3.580
3.500
3.570
11,893
+0.03(+0.85%)
Sep 13, 2021
3.560
3.600
3.520
3.540
12,935
-0.06(-1.67%)
Sep 10, 2021
3.740
3.740
3.620
3.600
68,542
-0.16(-4.26%)
Sep 09, 2021
3.492
3.825
3.450
3.760
160,263
+0.28(+8.05%)
Sep 08, 2021
3.610
3.650
3.425
3.480
37,044
-0.19(-5.18%)
Sep 07, 2021
3.600
3.740
3.400
3.670
81,970
+0.15(+4.26%)
Sep 03, 2021
3.600
3.600
3.500
3.520
231,980
-0.06(-1.68%)
Sep 02, 2021
3.510
3.600
3.510
3.580
11,432
+0.08(+2.29%)
Sep 01, 2021
3.610
3.637
3.450
3.500
20,287
-0.11(-3.05%)
Aug 31, 2021
3.450
3.680
3.420
3.610
175,371
+0.18(+5.25%)
Aug 30, 2021
3.420
3.500
3.330
3.430
52,770
+0.08(+2.39%)
Aug 27, 2021
3.580
3.583
3.345
3.350
57,855
-0.22(-6.16%)
Aug 26, 2021
3.590
3.640
3.551
3.570
18,220
-0.07(-1.92%)
Aug 25, 2021
3.600
3.650
3.540
3.640
20,729
+0.09(+2.54%)
Aug 24, 2021
3.570
3.600
3.520
3.550
27,665
+0.02(+0.57%)
Aug 23, 2021
3.470
3.550
3.450
3.530
44,762
+0.16(+4.75%)
Aug 20, 2021
3.500
3.502
3.300
3.370
51,372
-0.09(-2.60%)
Aug 19, 2021
3.590
3.600
3.400
3.460
28,316
-0.14(-3.89%)
Aug 18, 2021
3.710
3.740
3.600
3.600
23,553
-0.08(-2.17%)
Aug 17, 2021
3.810
3.815
3.670
3.680
47,417
-0.13(-3.41%)
Aug 16, 2021
3.910
3.940
3.810
3.810
77,695
-0.18(-4.51%)
Aug 13, 2021
3.950
4.000
3.933
3.990
23,761
+0.02(+0.38%)
Aug 12, 2021
4.100
4.100
3.850
3.975
65,316
-0.19(-4.45%)
Aug 11, 2021
4.050
4.230
4.030
4.160
127,827
+0.13(+3.23%)
Aug 10, 2021
4.010
4.350
3.950
4.030
210,867
+0.01(+0.25%)
Aug 09, 2021
4.000
4.090
3.920
4.020
72,021
+0.08(+2.03%)
Aug 06, 2021
4.040
4.060
3.930
3.940
37,474
-0.04(-1.01%)
Aug 05, 2021
3.910
4.120
3.880
3.980
328,756
+0.00(+0.00%)
Aug 04, 2021
4.020
4.020
3.930
3.980
18,229
-0.05(-1.24%)
Aug 03, 2021
3.920
4.110
3.920
4.030
43,944
+0.08(+2.03%)
Aug 02, 2021
3.920
4.050
3.920
3.950
58,861
+0.07(+1.80%)
Jul 30, 2021
3.820
3.989
3.800
3.880
61,806
-0.03(-0.77%)
Jul 29, 2021
3.850
3.980
3.800
3.910
36,453
+0.14(+3.71%)
Jul 28, 2021
3.780
3.830
3.716
3.770
36,731
+0.00(+0.00%)
Jul 27, 2021
3.860
3.910
3.750
3.770
36,376
-0.13(-3.33%)
Jul 26, 2021
3.830
3.900
3.830
3.900
55,237
+0.07(+1.83%)
Jul 23, 2021
4.080
4.100
3.800
3.830
149,277
-0.34(-8.15%)
Jul 22, 2021
4.260
4.320
4.120
4.170
68,890
-0.23(-5.23%)
Jul 21, 2021
4.180
4.440
4.155
4.400
189,278
+0.26(+6.28%)
Jul 20, 2021
4.040
4.180
4.040
4.140
107,164
+0.13(+3.24%)
Jul 19, 2021
4.150
4.150
3.960
4.010
144,439
-0.21(-4.98%)
Jul 16, 2021
4.130
4.396
4.100
4.220
129,357
+0.09(+2.18%)
Jul 15, 2021
4.140
4.230
4.130
4.130
76,860
-0.03(-0.72%)
Jul 14, 2021
4.200
4.270
4.100
4.160
56,019
-0.03(-0.72%)
Jul 13, 2021
4.290
4.500
4.180
4.190
112,233
-0.20(-4.56%)
Jul 12, 2021
4.230
4.520
4.180
4.390
418,522
+0.16(+3.78%)
Jul 09, 2021
4.120
4.460
4.120
4.230
299,419
+0.14(+3.42%)
Jul 08, 2021
4.080
4.140
4.040
4.090
72,998
-0.07(-1.68%)
Jul 07, 2021
4.210
4.210
4.120
4.160
72,882
-0.09(-2.12%)
Jul 06, 2021
4.060
4.260
4.050
4.250
93,479
+0.03(+0.71%)
Jul 02, 2021
4.200
4.230
4.120
4.220
111,222
+0.02(+0.48%)
Jul 01, 2021
4.180
4.230
4.107
4.200
56,947
-0.01(-0.24%)
Jun 30, 2021
4.090
4.240
4.029
4.210
204,521
+0.12(+2.93%)
Jun 29, 2021
4.090
4.110
4.000
4.090
166,752
+0.00(+0.00%)
Jun 28, 2021
3.920
4.160
3.905
4.090
235,136
+0.13(+3.28%)
Jun 25, 2021
3.920
4.040
3.910
3.960
231,551
+0.04(+1.02%)
Jun 24, 2021
4.000
4.130
3.900
3.920
208,577
-0.10(-2.49%)
Jun 23, 2021
3.830
4.100
3.803
4.020
328,866
+0.17(+4.42%)
Jun 22, 2021
3.880
3.945
3.730
3.850
475,225
-0.02(-0.52%)
Jun 21, 2021
4.360
4.360
3.870
3.870
1,901,132
-0.71(-15.50%)
Jun 18, 2021
5.280
5.600
4.450
4.580
42,852,176
+0.25(+5.77%)
Jun 17, 2021
4.280
4.430
4.260
4.330
39,300
+0.03(+0.70%)
Jun 16, 2021
4.350
4.400
4.210
4.300
57,889
-0.05(-1.15%)
Jun 15, 2021
4.360
4.440
4.300
4.350
57,477
+0.00(+0.00%)
Jun 14, 2021
4.420
4.450
4.304
4.350
48,373
-0.10(-2.25%)
Jun 11, 2021
4.450
4.520
4.430
4.450
24,563
-0.01(-0.22%)
Jun 10, 2021
4.420
4.550
4.420
4.460
88,531
+0.03(+0.68%)
Jun 09, 2021
4.410
4.500
4.400
4.430
41,823
-0.02(-0.45%)
Jun 08, 2021
4.520
4.680
4.370
4.450
191,852
+0.00(+0.00%)
Jun 07, 2021
4.360
4.520
4.350
4.450
123,106
+0.07(+1.60%)
Jun 04, 2021
4.400
4.500
4.310
4.380
85,651
+0.06(+1.39%)
Jun 03, 2021
4.200
4.440
4.200
4.320
123,677
+0.02(+0.47%)
Jun 02, 2021
4.350
4.480
4.260
4.300
161,222
+0.02(+0.47%)
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.