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
Kintara Therapeutics Inc
(NQ:
KTRA
)
0.3104
-0.0066 (-2.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
3.100
3.259
3.014
3.210
9,543
+0.14(+4.56%)
May 30, 2023
3.040
3.200
3.040
3.070
6,264
+0.04(+1.32%)
May 26, 2023
3.000
3.180
2.940
3.030
18,305
+0.06(+2.02%)
May 25, 2023
3.110
3.150
2.960
2.970
6,955
-0.09(-2.94%)
May 24, 2023
3.270
3.270
3.025
3.060
24,305
-0.10(-3.16%)
May 23, 2023
3.048
3.464
2.840
3.160
113,016
+0.11(+3.61%)
May 22, 2023
2.950
3.064
2.900
3.050
10,940
+0.17(+5.77%)
May 19, 2023
3.030
3.078
2.830
2.884
17,940
-0.09(-3.07%)
May 18, 2023
2.930
3.080
2.890
2.975
4,659
+0.06(+2.23%)
May 17, 2023
2.920
2.960
2.850
2.910
11,392
+0.01(+0.34%)
May 16, 2023
2.960
3.180
2.900
2.900
13,939
-0.10(-3.33%)
May 15, 2023
3.000
3.155
3.000
3.000
7,481
-0.06(-1.96%)
May 12, 2023
3.300
3.300
3.000
3.060
7,203
-0.12(-3.77%)
May 11, 2023
3.400
3.400
3.000
3.180
25,042
-0.23(-6.74%)
May 10, 2023
3.230
3.520
3.230
3.410
14,020
+0.12(+3.81%)
May 09, 2023
3.200
3.540
3.200
3.285
17,898
+0.08(+2.66%)
May 08, 2023
3.380
3.470
3.150
3.200
21,960
-0.17(-5.04%)
May 05, 2023
4.010
4.580
3.290
3.370
146,354
-0.73(-17.83%)
May 04, 2023
3.810
4.320
3.620
4.101
139,626
-0.26(-5.93%)
May 03, 2023
2.820
5.980
2.815
4.360
835,060
+1.40(+47.30%)
May 02, 2023
2.920
2.990
2.885
2.960
2,326
+0.07(+2.42%)
May 01, 2023
2.800
3.000
2.800
2.890
7,499
+0.12(+4.33%)
Apr 28, 2023
2.770
2.980
2.750
2.770
9,365
-0.07(-2.45%)
Apr 27, 2023
2.850
2.990
2.840
2.840
10,263
+0.04(+1.42%)
Apr 26, 2023
2.950
2.950
2.800
2.800
13,777
-0.16(-5.41%)
Apr 25, 2023
3.050
3.053
2.910
2.960
14,151
-0.24(-7.50%)
Apr 24, 2023
3.270
3.320
3.200
3.200
4,926
-0.05(-1.54%)
Apr 21, 2023
3.300
3.459
3.180
3.250
10,754
-0.05(-1.38%)
Apr 20, 2023
3.240
3.360
3.239
3.295
6,766
+0.07(+2.18%)
Apr 19, 2023
3.260
3.340
2.910
3.225
45,322
-0.21(-5.98%)
Apr 18, 2023
3.520
3.662
3.250
3.430
30,363
+0.04(+1.18%)
Apr 17, 2023
2.980
3.430
2.860
3.390
95,964
+0.55(+19.40%)
Apr 14, 2023
2.870
2.920
2.700
2.839
15,509
-0.03(-1.08%)
Apr 13, 2023
2.980
2.980
2.850
2.870
14,322
+0.02(+0.70%)
Apr 12, 2023
3.080
3.080
2.850
2.850
5,611
-0.06(-2.06%)
Apr 11, 2023
3.080
3.080
2.910
2.910
42,362
-0.17(-5.52%)
Apr 10, 2023
3.200
3.250
3.060
3.080
7,138
-0.15(-4.64%)
Apr 06, 2023
3.510
3.561
3.025
3.230
31,339
-0.28(-7.98%)
Apr 05, 2023
3.745
3.745
3.510
3.510
6,169
-0.10(-2.77%)
Apr 04, 2023
3.866
3.870
3.511
3.610
6,554
-0.31(-7.91%)
Apr 03, 2023
3.710
3.920
3.683
3.920
2,827
+0.39(+11.08%)
Mar 31, 2023
3.510
3.670
3.510
3.529
6,404
-0.02(-0.59%)
Mar 30, 2023
3.835
3.835
3.520
3.550
4,662
-0.09(-2.47%)
Mar 29, 2023
3.740
3.740
3.540
3.640
4,908
+0.01(+0.28%)
Mar 28, 2023
3.530
3.970
3.529
3.630
48,271
+0.02(+0.46%)
Mar 27, 2023
3.758
3.760
3.600
3.613
5,882
-0.07(-1.81%)
Mar 24, 2023
3.600
3.680
3.526
3.680
2,357
+0.10(+2.79%)
Mar 23, 2023
3.700
3.840
3.520
3.580
5,750
-0.12(-3.26%)
Mar 22, 2023
3.880
4.070
3.700
3.701
6,231
-0.25(-6.31%)
Mar 21, 2023
3.670
3.950
3.672
3.950
14,099
+0.31(+8.52%)
Mar 20, 2023
3.730
3.785
3.580
3.640
43,119
-0.21(-5.45%)
Mar 17, 2023
4.400
4.410
3.660
3.850
76,437
-0.56(-12.70%)
Mar 16, 2023
3.330
4.660
3.300
4.410
218,196
+1.12(+34.04%)
Mar 15, 2023
2.820
3.430
2.820
3.290
50,787
+0.48(+17.08%)
Mar 14, 2023
3.100
3.305
2.810
2.810
44,837
-0.29(-9.35%)
Mar 13, 2023
2.980
3.180
2.900
3.100
10,522
+0.12(+4.03%)
Mar 10, 2023
3.460
3.465
2.800
2.980
68,254
-0.43(-12.61%)
Mar 09, 2023
3.800
3.800
3.410
3.410
30,523
-0.32(-8.58%)
Mar 08, 2023
3.650
3.960
3.600
3.730
23,504
-0.12(-3.12%)
Mar 07, 2023
4.600
4.825
3.620
3.850
131,370
-0.78(-16.94%)
Mar 06, 2023
4.770
4.770
4.600
4.635
4,532
-0.08(-1.80%)
Mar 03, 2023
4.900
5.090
4.610
4.720
85,325
-0.30(-5.98%)
Mar 02, 2023
4.950
5.050
4.760
5.020
5,180
+0.12(+2.45%)
Mar 01, 2023
5.100
5.100
4.890
4.900
11,836
-0.09(-1.80%)
Feb 28, 2023
4.825
4.995
4.740
4.990
3,385
+0.04(+0.81%)
Feb 27, 2023
5.050
5.050
4.791
4.950
7,121
-0.09(-1.79%)
Feb 24, 2023
4.850
5.060
4.850
5.040
3,172
+0.19(+3.92%)
Feb 23, 2023
5.050
5.100
4.830
4.850
17,478
-0.32(-6.19%)
Feb 22, 2023
5.600
5.600
5.020
5.170
14,361
-0.50(-8.82%)
Feb 21, 2023
5.935
5.935
5.360
5.670
8,279
-0.21(-3.57%)
Feb 17, 2023
5.860
5.940
5.830
5.880
4,702
-0.16(-2.65%)
Feb 16, 2023
5.880
6.040
5.650
6.040
8,998
-0.01(-0.17%)
Feb 15, 2023
6.160
6.350
6.000
6.050
6,294
-0.11(-1.79%)
Feb 14, 2023
6.010
6.350
6.010
6.160
13,645
+0.06(+0.98%)
Feb 13, 2023
6.247
6.247
6.100
6.100
5,853
-0.22(-3.48%)
Feb 10, 2023
6.250
6.570
6.215
6.320
5,585
-0.03(-0.47%)
Feb 09, 2023
6.270
6.620
6.000
6.350
7,693
-0.08(-1.24%)
Feb 08, 2023
6.560
6.940
6.200
6.430
17,123
-0.25(-3.74%)
Feb 07, 2023
7.040
7.040
6.535
6.680
10,360
-0.37(-5.25%)
Feb 06, 2023
6.920
7.100
6.600
7.050
29,478
+0.21(+3.07%)
Feb 03, 2023
7.210
7.250
6.699
6.840
10,548
-0.15(-2.15%)
Feb 02, 2023
6.650
7.220
6.550
6.990
13,515
+0.43(+6.55%)
Feb 01, 2023
6.450
6.759
6.420
6.560
5,694
+0.26(+4.13%)
Jan 31, 2023
5.910
6.735
5.910
6.300
40,828
+0.26(+4.39%)
Jan 30, 2023
6.400
6.400
5.989
6.035
21,607
-0.52(-8.00%)
Jan 27, 2023
6.700
7.650
6.271
6.560
58,194
-0.34(-4.93%)
Jan 26, 2023
5.840
6.910
5.640
6.900
62,451
+1.16(+20.21%)
Jan 25, 2023
5.600
5.890
5.590
5.740
12,284
-0.06(-1.03%)
Jan 24, 2023
6.030
6.183
5.710
5.800
15,845
-0.26(-4.29%)
Jan 23, 2023
6.490
6.490
5.930
6.060
34,079
-0.28(-4.42%)
Jan 20, 2023
6.400
6.890
6.330
6.340
40,010
-0.09(-1.40%)
Jan 19, 2023
6.320
6.470
5.990
6.430
8,892
-0.07(-1.08%)
Jan 18, 2023
7.180
7.190
6.400
6.500
42,324
-0.70(-9.72%)
Jan 17, 2023
6.980
7.600
6.740
7.200
51,373
+0.09(+1.27%)
Jan 13, 2023
7.060
7.350
7.060
7.110
3,580
-0.19(-2.60%)
Jan 12, 2023
7.850
7.900
7.040
7.300
40,252
-0.57(-7.24%)
Jan 11, 2023
7.810
7.900
7.510
7.870
29,376
-0.08(-1.01%)
Jan 10, 2023
7.370
7.980
7.370
7.950
7,718
+0.36(+4.74%)
Jan 09, 2023
7.590
8.180
7.327
7.590
89,211
-0.23(-2.94%)
Jan 06, 2023
8.010
8.478
7.657
7.820
12,102
-0.32(-3.93%)
Jan 05, 2023
8.240
8.700
7.524
8.140
125,349
-0.24(-2.86%)
Jan 04, 2023
8.510
8.660
8.026
8.380
36,711
-0.05(-0.59%)
Jan 03, 2023
7.230
9.000
7.100
8.430
83,444
+1.54(+22.35%)
Dec 30, 2022
6.810
7.100
6.460
6.890
96,048
-0.11(-1.57%)
Dec 29, 2022
7.420
7.500
6.780
7.000
76,834
-0.61(-8.02%)
Dec 28, 2022
7.580
7.860
7.250
7.610
66,275
-0.10(-1.30%)
Dec 27, 2022
8.470
8.470
7.620
7.710
21,365
-0.77(-9.08%)
Dec 23, 2022
8.340
9.000
8.160
8.480
81,139
-0.03(-0.35%)
Dec 22, 2022
8.670
8.990
8.340
8.510
18,137
-0.39(-4.38%)
Dec 21, 2022
8.730
9.200
8.600
8.900
35,728
+0.26(+3.01%)
Dec 20, 2022
8.090
8.800
8.090
8.640
52,882
+0.30(+3.60%)
Dec 19, 2022
8.240
8.600
8.020
8.340
19,390
-0.26(-3.02%)
Dec 16, 2022
9.380
9.380
8.170
8.600
183,124
-0.61(-6.62%)
Dec 15, 2022
8.820
11.00
8.810
9.210
514,125
+1.20(+14.98%)
Dec 14, 2022
10.63
11.02
8.010
8.010
184,377
-2.62(-24.65%)
Dec 13, 2022
11.40
12.35
10.58
10.63
90,780
-0.48(-4.32%)
Dec 12, 2022
14.65
14.69
11.11
11.11
171,271
-3.69(-24.93%)
Dec 09, 2022
12.35
15.50
12.23
14.80
504,632
+1.92(+14.91%)
Dec 08, 2022
9.840
13.82
9.840
12.88
410,663
+2.60(+25.29%)
Dec 07, 2022
8.600
10.47
8.310
10.28
700,066
+1.83(+21.66%)
Dec 06, 2022
8.140
8.700
7.810
8.450
100,095
-0.02(-0.24%)
Dec 05, 2022
7.800
8.860
7.510
8.470
391,091
+0.77(+10.00%)
Dec 02, 2022
9.200
9.530
7.372
7.700
719,622
-1.16(-13.09%)
Dec 01, 2022
6.610
10.40
6.602
8.860
3,606,822
+2.16(+32.24%)
Nov 30, 2022
5.710
7.000
5.530
6.700
1,990,325
+0.75(+12.61%)
Nov 29, 2022
4.240
6.170
4.230
5.950
2,116,151
+1.59(+36.47%)
Nov 28, 2022
4.650
4.900
4.060
4.360
9,788,094
+0.67(+18.24%)
Nov 25, 2022
3.570
3.740
3.520
3.688
32,534
+0.04(+1.03%)
Nov 23, 2022
3.810
4.250
3.502
3.650
228,946
-0.10(-2.67%)
Nov 22, 2022
4.200
4.200
3.730
3.750
75,518
-0.46(-10.93%)
Nov 21, 2022
4.020
4.370
4.000
4.210
65,940
+0.20(+5.06%)
Nov 18, 2022
3.890
4.300
3.730
4.007
78,873
+0.12(+3.02%)
Nov 17, 2022
3.770
3.970
3.710
3.890
46,218
+0.00(+0.00%)
Nov 16, 2022
3.980
4.100
3.770
3.890
71,888
-0.09(-2.26%)
Nov 15, 2022
4.490
4.540
3.800
3.980
219,293
-0.51(-11.36%)
Nov 14, 2022
3.850
4.681
3.670
4.490
300,914
+0.28(+6.78%)
Nov 11, 2022
4.450
4.450
3.760
4.205
156,792
-1.00(-19.21%)
Nov 10, 2022
4.900
5.585
4.600
5.205
24,254
+0.67(+14.65%)
Nov 09, 2022
4.975
4.975
4.405
4.540
20,782
-0.24(-5.02%)
Nov 08, 2022
5.075
5.250
4.505
4.780
35,633
-0.23(-4.59%)
Nov 07, 2022
5.160
5.660
4.825
5.010
27,138
-0.31(-5.83%)
Nov 04, 2022
5.105
5.750
5.105
5.320
13,644
+0.07(+1.33%)
Nov 03, 2022
5.335
5.410
5.025
5.250
9,457
+0.07(+1.35%)
Nov 02, 2022
5.500
5.500
5.050
5.180
17,387
-0.21(-3.90%)
Nov 01, 2022
5.420
5.595
5.250
5.390
7,787
+0.00(+0.09%)
Oct 31, 2022
5.500
6.000
5.245
5.385
20,751
-0.15(-2.71%)
Oct 28, 2022
5.695
5.875
5.420
5.535
17,647
-0.34(-5.79%)
Oct 27, 2022
5.500
5.950
5.310
5.875
23,825
+0.62(+11.69%)
Oct 26, 2022
5.135
5.700
5.135
5.260
28,705
-0.03(-0.47%)
Oct 25, 2022
5.220
5.750
5.100
5.285
31,403
+0.13(+2.62%)
Oct 24, 2022
5.150
5.575
4.755
5.150
39,305
-0.01(-0.19%)
Oct 21, 2022
5.500
5.740
5.125
5.160
28,251
-0.58(-10.18%)
Oct 20, 2022
5.500
6.000
5.000
5.745
108,403
-0.29(-4.81%)
Oct 19, 2022
7.500
7.800
5.600
6.035
870,497
+1.03(+20.58%)
Oct 18, 2022
5.120
5.480
4.750
5.005
41,536
+0.30(+6.49%)
Oct 17, 2022
4.995
5.350
4.675
4.700
17,653
-0.06(-1.26%)
Oct 14, 2022
5.200
5.290
4.675
4.760
16,315
-0.29(-5.84%)
Oct 13, 2022
5.000
5.480
4.500
5.055
14,201
+0.05(+1.00%)
Oct 12, 2022
5.245
5.495
4.585
5.005
22,233
+0.00(+0.10%)
Oct 11, 2022
5.500
5.835
5.000
5.000
16,923
-0.50(-9.17%)
Oct 10, 2022
5.500
5.720
5.300
5.505
7,681
+0.00(+0.00%)
Oct 07, 2022
6.125
6.285
5.500
5.505
36,683
-0.87(-13.58%)
Oct 06, 2022
5.300
7.450
5.300
6.370
184,385
+1.21(+23.45%)
Oct 05, 2022
5.250
5.300
5.010
5.160
18,662
+0.20(+3.93%)
Oct 04, 2022
5.000
5.245
4.845
4.965
66,868
+0.12(+2.48%)
Oct 03, 2022
5.000
5.250
4.350
4.845
122,103
-0.56(-10.28%)
Sep 30, 2022
5.600
5.695
5.350
5.400
22,459
-0.29(-5.18%)
Sep 29, 2022
5.825
6.000
5.455
5.695
20,059
+0.09(+1.61%)
Sep 28, 2022
5.760
5.800
5.375
5.605
29,257
+0.12(+2.09%)
Sep 27, 2022
7.000
7.100
5.250
5.490
75,083
-1.33(-19.50%)
Sep 26, 2022
6.850
7.125
6.705
6.820
12,253
-0.18(-2.57%)
Sep 23, 2022
7.175
7.555
6.730
7.000
12,629
-0.11(-1.48%)
Sep 22, 2022
7.470
7.470
6.830
7.105
19,183
-0.22(-3.00%)
Sep 21, 2022
7.500
7.500
7.000
7.325
21,361
-0.17(-2.33%)
Sep 20, 2022
7.500
7.555
7.000
7.500
19,610
+0.21(+2.95%)
Sep 19, 2022
7.500
7.520
6.800
7.285
24,268
-0.21(-2.87%)
Sep 16, 2022
8.250
8.250
7.350
7.500
14,584
-0.42(-5.36%)
Sep 15, 2022
8.255
8.475
7.670
7.925
18,137
-0.08(-0.94%)
Sep 14, 2022
7.845
8.375
7.725
8.000
22,709
-0.06(-0.81%)
Sep 13, 2022
8.375
8.375
7.700
8.065
18,658
+0.01(+0.12%)
Sep 12, 2022
8.750
8.750
7.615
8.055
27,096
-0.38(-4.45%)
Sep 09, 2022
7.445
9.170
7.135
8.430
97,209
+1.13(+15.48%)
Sep 08, 2022
7.355
7.390
6.795
7.300
23,404
-0.08(-1.02%)
Sep 07, 2022
7.275
7.500
6.955
7.375
27,176
+0.03(+0.34%)
Sep 06, 2022
7.500
7.695
7.050
7.350
36,749
-0.35(-4.55%)
Sep 02, 2022
7.500
7.800
7.380
7.700
7,696
+0.21(+2.80%)
Sep 01, 2022
7.805
7.840
7.260
7.490
25,812
-0.26(-3.42%)
Aug 31, 2022
7.750
7.870
7.600
7.755
14,995
+0.01(+0.19%)
Aug 30, 2022
8.000
8.000
7.620
7.740
21,294
+0.05(+0.65%)
Aug 29, 2022
7.610
8.280
7.570
7.690
27,542
-0.24(-3.09%)
Aug 26, 2022
8.055
8.400
7.875
7.935
32,105
-0.42(-5.03%)
Aug 25, 2022
8.375
8.750
8.075
8.355
66,199
+0.03(+0.30%)
Aug 24, 2022
8.100
8.470
8.000
8.330
35,330
+0.12(+1.46%)
Aug 23, 2022
8.135
8.490
8.000
8.210
30,620
-0.15(-1.79%)
Aug 22, 2022
8.085
8.650
7.525
8.360
47,980
+0.02(+0.30%)
Aug 19, 2022
8.750
8.750
8.025
8.335
33,611
-0.35(-4.09%)
Aug 18, 2022
8.740
9.000
8.100
8.690
48,411
+0.02(+0.23%)
Aug 17, 2022
8.950
9.450
8.550
8.670
49,861
-0.34(-3.77%)
Aug 16, 2022
9.455
9.495
8.900
9.010
45,175
-0.30(-3.22%)
Aug 15, 2022
9.500
10.00
9.010
9.310
48,761
-0.07(-0.75%)
Aug 12, 2022
9.610
10.00
9.250
9.380
57,580
+0.04(+0.37%)
Aug 11, 2022
9.000
9.750
9.000
9.345
52,345
+0.20(+2.13%)
Aug 10, 2022
9.100
9.750
9.050
9.150
48,087
+0.10(+1.10%)
Aug 09, 2022
11.00
11.20
8.925
9.050
180,630
-0.95(-9.50%)
Aug 08, 2022
10.00
10.62
9.850
10.00
35,088
-0.40(-3.85%)
Aug 05, 2022
10.40
10.62
9.750
10.40
73,794
-0.57(-5.24%)
Aug 04, 2022
12.00
12.00
10.00
10.97
106,244
-1.28(-10.41%)
Aug 03, 2022
18.00
20.00
11.29
12.25
956,638
+3.39(+38.26%)
Aug 02, 2022
8.600
9.940
8.600
8.860
12,072
+0.07(+0.85%)
Aug 01, 2022
9.500
9.500
8.600
8.785
14,078
-0.67(-7.09%)
Jul 29, 2022
9.760
10.50
9.165
9.455
9,509
-0.30(-3.12%)
Jul 28, 2022
10.00
10.49
9.525
9.760
4,349
+0.28(+2.90%)
Jul 27, 2022
10.10
10.10
9.050
9.485
8,599
-0.41(-4.14%)
Jul 26, 2022
9.935
10.50
8.805
9.895
10,003
-0.04(-0.40%)
Jul 25, 2022
11.03
11.03
9.600
9.935
6,922
-0.31(-3.07%)
Jul 22, 2022
11.08
11.28
10.00
10.25
14,526
-1.03(-9.09%)
Jul 21, 2022
11.50
11.51
10.50
11.28
9,496
+0.13(+1.17%)
Jul 20, 2022
11.00
11.72
11.00
11.14
10,048
+0.14(+1.32%)
Jul 19, 2022
11.11
11.45
10.18
11.00
14,339
-0.13(-1.17%)
Jul 18, 2022
11.95
12.09
10.76
11.13
25,259
-1.16(-9.48%)
Jul 15, 2022
12.60
13.23
11.62
12.29
21,376
-0.20(-1.60%)
Jul 14, 2022
12.50
13.00
11.51
12.49
26,362
+0.13(+1.09%)
Jul 13, 2022
12.50
12.75
11.40
12.36
8,924
+0.01(+0.08%)
Jul 12, 2022
13.00
13.50
11.60
12.35
14,166
-0.59(-4.56%)
Jul 11, 2022
13.01
13.11
12.50
12.94
19,579
+0.43(+3.48%)
Jul 08, 2022
12.50
13.00
12.01
12.51
25,147
+0.26(+2.08%)
Jul 07, 2022
11.96
12.71
11.96
12.25
23,739
+0.31(+2.64%)
Jul 06, 2022
12.10
12.71
11.50
11.94
25,300
-0.49(-3.94%)
Jul 05, 2022
12.50
13.16
11.66
12.43
13,601
-0.32(-2.55%)
Jul 01, 2022
13.75
14.49
12.50
12.75
19,714
-1.15(-8.27%)
Jun 30, 2022
13.38
14.50
13.10
13.90
31,128
-0.85(-5.76%)
Jun 29, 2022
14.00
15.00
12.50
14.75
39,234
+0.65(+4.61%)
Jun 28, 2022
15.49
15.50
13.74
14.10
33,879
-1.39(-9.00%)
Jun 27, 2022
15.50
15.99
14.50
15.49
45,718
+1.24(+8.74%)
Jun 24, 2022
15.50
17.00
14.25
14.25
74,935
-0.79(-5.25%)
Jun 23, 2022
12.60
16.50
12.60
15.04
136,623
+2.44(+19.37%)
Jun 22, 2022
11.15
13.50
11.15
12.60
72,543
+0.72(+6.11%)
Jun 21, 2022
10.38
13.00
10.38
11.88
103,728
+1.88(+18.75%)
Jun 17, 2022
11.50
12.00
10.00
10.00
95,725
-0.38(-3.71%)
Jun 16, 2022
11.40
12.02
10.00
10.38
113,500
-1.30(-11.13%)
Jun 15, 2022
11.99
14.40
10.95
11.69
905,132
+2.35(+25.11%)
Jun 14, 2022
10.19
10.19
9.320
9.340
51,020
-0.85(-8.34%)
Jun 13, 2022
10.57
10.97
10.01
10.19
21,619
-1.09(-9.66%)
Jun 10, 2022
10.50
11.37
9.755
11.28
26,191
+0.29(+2.59%)
Jun 09, 2022
9.200
11.35
9.200
10.99
89,882
+1.54(+16.29%)
Jun 08, 2022
9.000
10.00
8.850
9.455
30,675
+0.72(+8.24%)
Jun 07, 2022
8.750
8.900
8.175
8.735
39,648
+0.85(+10.78%)
Jun 06, 2022
9.000
8.925
7.625
7.885
62,740
-1.00(-11.20%)
Jun 03, 2022
9.150
9.250
8.515
8.880
39,938
+0.15(+1.72%)
Jun 02, 2022
8.500
8.875
8.500
8.730
18,226
+0.18(+2.05%)
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.