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
Mymd Pharmaceuticals Inc
(NQ:
MYMD
)
2.040
+0.090 (+4.62%)
Streaming Delayed Price
Updated: 1:04 PM EDT, Jun 10, 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
3.050
3.325
2.910
3.010
86,935
+0.03(+1.01%)
May 27, 2022
2.760
3.135
2.750
2.980
73,809
+0.22(+7.97%)
May 26, 2022
2.450
2.820
2.450
2.760
131,457
+0.37(+15.48%)
May 25, 2022
2.620
2.620
2.360
2.390
26,124
-0.01(-0.42%)
May 24, 2022
2.500
2.500
2.380
2.400
29,379
-0.18(-6.98%)
May 23, 2022
2.680
2.680
2.560
2.580
8,519
-0.02(-0.77%)
May 20, 2022
2.550
2.970
2.470
2.600
61,301
+0.07(+2.77%)
May 19, 2022
2.440
2.530
2.440
2.530
30,637
+0.03(+1.20%)
May 18, 2022
2.290
2.540
2.290
2.500
109,371
+0.13(+5.49%)
May 17, 2022
2.190
2.370
2.190
2.370
37,170
+0.03(+1.28%)
May 16, 2022
2.330
2.360
2.207
2.340
29,438
+0.04(+1.74%)
May 13, 2022
2.080
2.330
2.040
2.300
95,813
+0.22(+10.58%)
May 12, 2022
2.300
2.327
1.880
2.080
221,277
-0.24(-10.34%)
May 11, 2022
2.970
3.010
2.310
2.320
153,762
-0.69(-22.80%)
May 10, 2022
2.940
3.035
2.750
3.005
113,263
+0.00(+0.17%)
May 09, 2022
3.200
3.200
2.910
3.000
83,526
-0.25(-7.69%)
May 06, 2022
3.310
3.370
3.100
3.250
75,893
-0.08(-2.40%)
May 05, 2022
3.440
3.480
3.273
3.330
58,829
-0.16(-4.58%)
May 04, 2022
3.410
3.550
3.355
3.490
42,448
+0.09(+2.65%)
May 03, 2022
3.660
3.720
3.330
3.400
58,732
-0.32(-8.60%)
May 02, 2022
3.720
3.840
3.590
3.720
33,612
-0.02(-0.53%)
Apr 29, 2022
3.580
3.875
3.530
3.740
48,906
+0.14(+3.89%)
Apr 28, 2022
3.400
3.740
3.340
3.600
51,788
+0.23(+6.82%)
Apr 27, 2022
3.470
3.562
3.370
3.370
47,715
-0.09(-2.60%)
Apr 26, 2022
3.520
3.590
3.460
3.460
75,143
-0.11(-3.08%)
Apr 25, 2022
3.610
3.790
3.510
3.570
83,754
-0.10(-2.72%)
Apr 22, 2022
3.930
4.270
3.580
3.670
119,365
-0.29(-7.32%)
Apr 21, 2022
4.360
4.360
3.950
3.960
48,516
-0.35(-8.12%)
Apr 20, 2022
4.350
4.393
4.290
4.310
40,685
+0.01(+0.23%)
Apr 19, 2022
4.050
4.300
4.050
4.300
101,570
+0.29(+7.23%)
Apr 18, 2022
4.200
4.250
4.000
4.010
109,396
+0.12(+3.08%)
Apr 14, 2022
3.920
3.920
3.750
3.890
64,272
-0.03(-0.77%)
Apr 13, 2022
3.910
4.018
3.640
3.920
80,539
+0.03(+0.77%)
Apr 12, 2022
4.000
4.460
3.850
3.890
78,430
-0.03(-0.77%)
Apr 11, 2022
3.850
4.000
3.850
3.920
36,642
+0.05(+1.29%)
Apr 08, 2022
4.050
4.061
3.820
3.870
45,687
-0.15(-3.73%)
Apr 07, 2022
4.300
4.530
3.910
4.020
64,007
-0.26(-6.07%)
Apr 06, 2022
4.370
4.415
4.200
4.280
37,176
-0.08(-1.83%)
Apr 05, 2022
4.750
4.810
4.300
4.360
63,003
-0.42(-8.79%)
Apr 04, 2022
4.800
4.850
4.710
4.780
35,196
+0.06(+1.27%)
Apr 01, 2022
4.690
4.770
4.581
4.720
56,180
+0.06(+1.29%)
Mar 31, 2022
4.600
4.750
4.450
4.660
70,979
+0.23(+5.19%)
Mar 30, 2022
4.610
4.670
4.410
4.430
62,872
-0.11(-2.42%)
Mar 29, 2022
4.280
4.580
4.280
4.540
106,300
+0.36(+8.61%)
Mar 28, 2022
4.160
4.240
3.850
4.180
180,513
+0.28(+7.18%)
Mar 25, 2022
3.740
4.250
3.700
3.900
108,297
+0.23(+6.27%)
Mar 24, 2022
3.540
3.740
3.500
3.670
55,635
+0.17(+4.86%)
Mar 23, 2022
3.520
3.690
3.500
3.500
29,727
-0.09(-2.51%)
Mar 22, 2022
3.690
3.800
3.500
3.590
135,069
-0.03(-0.83%)
Mar 21, 2022
3.590
3.817
3.520
3.620
62,949
+0.11(+3.13%)
Mar 18, 2022
3.630
3.760
3.510
3.510
103,242
-0.14(-3.84%)
Mar 17, 2022
3.350
3.650
3.350
3.650
56,810
+0.19(+5.49%)
Mar 16, 2022
3.350
3.550
3.350
3.460
62,037
+0.12(+3.59%)
Mar 15, 2022
3.420
3.510
3.270
3.340
59,002
-0.07(-2.05%)
Mar 14, 2022
3.430
3.590
3.410
3.410
43,244
-0.02(-0.58%)
Mar 11, 2022
3.600
3.670
3.360
3.430
57,188
-0.18(-4.99%)
Mar 10, 2022
3.600
3.720
3.455
3.610
32,032
-0.07(-1.90%)
Mar 09, 2022
3.560
3.690
3.500
3.680
29,967
+0.20(+5.75%)
Mar 08, 2022
3.520
3.613
3.250
3.480
141,205
-0.03(-0.85%)
Mar 07, 2022
3.680
3.710
3.510
3.510
51,542
-0.17(-4.62%)
Mar 04, 2022
3.630
3.800
3.550
3.680
40,200
-0.01(-0.27%)
Mar 03, 2022
3.760
3.830
3.590
3.690
64,222
-0.11(-2.89%)
Mar 02, 2022
3.810
3.870
3.670
3.800
48,303
-0.01(-0.26%)
Mar 01, 2022
3.940
3.990
3.600
3.810
58,567
-0.18(-4.51%)
Feb 28, 2022
4.010
4.205
3.800
3.990
80,102
-0.01(-0.25%)
Feb 25, 2022
3.970
4.055
3.820
4.000
39,734
+0.07(+1.78%)
Feb 24, 2022
3.530
3.930
3.520
3.930
99,721
+0.21(+5.65%)
Feb 23, 2022
4.130
4.250
3.680
3.720
203,008
-0.39(-9.49%)
Feb 22, 2022
4.270
4.360
4.050
4.110
90,495
-0.33(-7.43%)
Feb 18, 2022
4.440
0
-0.21(-4.52%)
Feb 17, 2022
4.780
4.988
4.316
4.650
140,023
-0.20(-4.12%)
Feb 16, 2022
4.960
5.100
4.760
4.850
109,070
-0.21(-4.15%)
Feb 15, 2022
4.643
5.100
4.510
5.060
165,114
+0.64(+14.48%)
Feb 14, 2022
4.550
4.624
4.400
4.420
119,882
-0.05(-1.12%)
Feb 11, 2022
4.340
4.600
4.250
4.470
464,451
+0.17(+3.95%)
Feb 10, 2022
4.330
4.690
4.090
4.300
105,712
-0.09(-2.05%)
Feb 09, 2022
4.160
4.400
4.060
4.390
103,688
+0.32(+7.86%)
Feb 08, 2022
4.300
4.350
4.000
4.070
147,976
-0.22(-5.13%)
Feb 07, 2022
4.430
4.500
4.190
4.290
66,383
-0.07(-1.61%)
Feb 04, 2022
4.080
4.360
4.055
4.360
60,758
+0.29(+7.13%)
Feb 03, 2022
4.240
4.498
4.050
4.070
56,147
-0.23(-5.35%)
Feb 02, 2022
4.610
4.700
4.300
4.300
59,884
-0.31(-6.72%)
Feb 01, 2022
4.500
4.610
4.310
4.610
112,393
+0.23(+5.25%)
Jan 31, 2022
4.030
4.380
4.380
97,004
+0.42(+10.61%)
Jan 28, 2022
4.130
4.325
3.860
3.960
106,924
-0.11(-2.70%)
Jan 27, 2022
4.320
4.390
3.950
4.070
196,385
+0.09(+2.26%)
Jan 26, 2022
4.170
4.230
3.950
3.980
53,149
-0.03(-0.75%)
Jan 25, 2022
4.010
4.160
3.930
4.010
67,065
-0.14(-3.37%)
Jan 24, 2022
3.860
4.170
3.790
4.150
83,183
+0.14(+3.49%)
Jan 21, 2022
4.020
4.183
3.900
4.010
141,067
-0.06(-1.47%)
Jan 20, 2022
4.220
4.473
4.070
4.070
109,846
-0.32(-7.29%)
Jan 19, 2022
4.500
4.550
4.370
4.390
54,896
-0.09(-2.01%)
Jan 18, 2022
4.900
5.100
4.430
4.480
118,548
-0.38(-7.82%)
Jan 14, 2022
4.860
0
+0.14(+2.97%)
Jan 13, 2022
5.000
5.050
4.570
4.720
134,922
-0.31(-6.16%)
Jan 12, 2022
5.250
5.292
5.000
5.030
65,380
-0.14(-2.71%)
Jan 11, 2022
4.990
5.260
4.900
5.170
90,944
+0.12(+2.38%)
Jan 10, 2022
5.000
5.100
4.850
5.050
72,651
-0.06(-1.17%)
Jan 07, 2022
5.220
5.298
5.050
5.110
30,245
-0.09(-1.73%)
Jan 06, 2022
5.330
5.500
5.200
5.200
54,259
-0.20(-3.70%)
Jan 05, 2022
5.700
5.800
5.400
5.400
90,332
-0.30(-5.26%)
Jan 04, 2022
6.010
6.050
5.531
5.700
71,065
-0.35(-5.79%)
Jan 03, 2022
6.120
6.200
5.830
6.050
41,339
-0.01(-0.17%)
Dec 31, 2021
5.420
6.350
5.420
6.060
440,166
+0.60(+10.99%)
Dec 30, 2021
5.460
5.930
5.370
5.460
153,715
-0.03(-0.55%)
Dec 29, 2021
5.600
5.790
5.250
5.490
198,496
+0.01(+0.18%)
Dec 28, 2021
5.860
5.990
5.450
5.480
145,702
-0.22(-3.86%)
Dec 27, 2021
6.570
6.790
5.500
5.700
262,114
-1.06(-15.68%)
Dec 23, 2021
6.520
6.793
6.450
6.760
38,210
+0.16(+2.42%)
Dec 22, 2021
6.400
6.720
6.400
6.600
43,273
+0.17(+2.64%)
Dec 21, 2021
6.400
6.740
6.010
6.430
86,142
+0.09(+1.42%)
Dec 20, 2021
6.330
6.638
6.250
6.340
40,409
-0.11(-1.71%)
Dec 17, 2021
6.420
6.860
6.319
6.450
64,170
+0.04(+0.62%)
Dec 16, 2021
6.570
6.980
6.280
6.410
77,471
-0.13(-1.99%)
Dec 15, 2021
6.340
6.670
6.250
6.540
75,314
+0.16(+2.51%)
Dec 14, 2021
6.380
6.950
6.330
6.380
64,572
-0.42(-6.18%)
Dec 13, 2021
6.980
7.000
6.540
6.800
61,694
-0.27(-3.82%)
Dec 10, 2021
6.890
7.225
6.890
7.070
71,242
+0.21(+3.06%)
Dec 09, 2021
6.990
7.190
6.793
6.860
51,380
-0.17(-2.42%)
Dec 08, 2021
7.010
7.450
6.975
7.030
72,793
+0.07(+1.01%)
Dec 07, 2021
6.410
7.210
6.410
6.960
100,022
+0.60(+9.43%)
Dec 06, 2021
6.640
6.740
6.260
6.360
118,028
-0.37(-5.50%)
Dec 03, 2021
7.130
7.450
6.630
6.730
83,878
-0.29(-4.13%)
Dec 02, 2021
7.460
7.725
6.950
7.020
122,113
-0.53(-7.02%)
Dec 01, 2021
7.690
8.160
7.540
7.550
136,542
-0.11(-1.44%)
Nov 30, 2021
7.490
7.880
7.490
7.660
126,127
+0.07(+0.92%)
Nov 29, 2021
7.730
8.068
7.430
7.590
207,183
-0.05(-0.65%)
Nov 26, 2021
7.100
7.700
7.070
7.640
194,394
+0.54(+7.61%)
Nov 24, 2021
6.000
7.210
5.860
7.100
460,954
+1.04(+17.16%)
Nov 23, 2021
5.940
6.300
5.720
6.060
233,528
+0.11(+1.85%)
Nov 22, 2021
6.340
6.370
5.910
5.950
263,187
-0.45(-7.03%)
Nov 19, 2021
6.340
6.550
6.340
6.400
191,098
-0.07(-1.08%)
Nov 18, 2021
7.020
6.420
6.281
6.470
389,548
-0.70(-9.76%)
Nov 17, 2021
7.860
8.000
7.170
7.170
284,368
-0.79(-9.92%)
Nov 16, 2021
9.120
9.248
7.260
7.960
468,245
-1.06(-11.75%)
Nov 15, 2021
9.020
9.180
8.640
9.020
325,577
-0.03(-0.33%)
Nov 12, 2021
8.500
9.180
8.380
9.050
295,247
+0.52(+6.10%)
Nov 11, 2021
8.520
8.770
8.428
8.530
111,224
-0.01(-0.12%)
Nov 10, 2021
8.760
8.328
8.540
164,297
-0.40(-4.47%)
Nov 09, 2021
8.870
9.105
8.660
8.940
106,260
+0.03(+0.34%)
Nov 08, 2021
8.620
9.030
8.500
8.910
129,643
+0.28(+3.24%)
Nov 05, 2021
9.370
9.450
8.330
8.630
297,645
-0.77(-8.24%)
Nov 04, 2021
9.600
9.610
9.250
9.405
102,406
-0.10(-1.00%)
Nov 03, 2021
9.600
9.650
9.420
9.500
109,999
-0.09(-0.94%)
Nov 02, 2021
9.820
9.950
9.350
9.590
139,751
-0.10(-1.03%)
Nov 01, 2021
9.680
9.933
9.580
9.690
201,571
+0.11(+1.15%)
Oct 29, 2021
9.250
9.650
9.150
9.580
353,364
+0.82(+9.36%)
Oct 28, 2021
8.850
8.860
8.500
8.760
86,171
-0.10(-1.13%)
Oct 27, 2021
8.600
9.150
8.561
8.860
119,938
+0.26(+3.02%)
Oct 26, 2021
8.880
8.500
8.600
79,902
-0.33(-3.70%)
Oct 25, 2021
8.770
9.090
8.695
8.930
112,082
+0.18(+2.06%)
Oct 22, 2021
9.000
9.140
8.700
8.750
150,959
-0.24(-2.67%)
Oct 21, 2021
8.530
9.150
8.500
8.990
147,747
+0.47(+5.52%)
Oct 20, 2021
9.030
9.150
8.430
8.520
194,187
-0.42(-4.70%)
Oct 19, 2021
8.710
9.140
8.450
8.940
485,835
+0.55(+6.56%)
Oct 18, 2021
8.050
8.500
7.950
8.390
264,484
+0.50(+6.34%)
Oct 15, 2021
8.230
8.410
7.750
7.890
194,207
-0.20(-2.47%)
Oct 14, 2021
7.650
8.750
7.650
8.090
633,042
+0.30(+3.85%)
Oct 13, 2021
7.970
7.966
7.430
7.790
82,043
+0.08(+1.04%)
Oct 12, 2021
7.450
7.810
7.420
7.710
150,919
+0.32(+4.33%)
Oct 11, 2021
7.010
7.500
7.010
7.390
140,311
+0.44(+6.33%)
Oct 08, 2021
7.220
7.250
6.900
6.950
45,633
-0.23(-3.20%)
Oct 07, 2021
7.170
7.310
7.150
7.180
71,169
+0.06(+0.84%)
Oct 06, 2021
7.110
7.250
7.050
7.120
23,111
-0.13(-1.79%)
Oct 05, 2021
7.070
7.390
6.840
7.250
130,520
+0.12(+1.68%)
Oct 04, 2021
7.230
7.400
7.060
7.130
73,182
-0.05(-0.70%)
Oct 01, 2021
7.170
7.355
7.010
7.180
90,574
-0.02(-0.28%)
Sep 30, 2021
7.300
7.440
7.100
7.200
332,138
-0.02(-0.28%)
Sep 29, 2021
7.220
7.960
7.200
7.220
233,145
+0.10(+1.40%)
Sep 28, 2021
8.000
8.000
7.110
7.120
202,743
-0.82(-10.33%)
Sep 27, 2021
7.750
8.060
7.750
7.940
249,889
+0.22(+2.85%)
Sep 24, 2021
7.740
8.200
7.550
7.720
215,204
+0.08(+1.05%)
Sep 23, 2021
7.480
7.700
7.180
7.640
102,092
+0.16(+2.14%)
Sep 22, 2021
7.670
8.350
6.690
7.480
718,832
-0.16(-2.09%)
Sep 21, 2021
7.470
7.660
7.350
7.640
107,577
+0.25(+3.38%)
Sep 20, 2021
7.290
7.800
7.260
7.390
180,813
-0.10(-1.34%)
Sep 17, 2021
6.790
7.540
6.727
7.490
486,607
+0.70(+10.31%)
Sep 16, 2021
6.790
6.947
6.600
6.790
176,171
+0.00(+0.00%)
Sep 15, 2021
6.770
7.050
6.550
6.790
114,323
+0.08(+1.19%)
Sep 14, 2021
7.010
7.150
6.700
6.710
119,469
-0.31(-4.42%)
Sep 13, 2021
7.860
7.860
7.000
7.020
211,217
-0.72(-9.30%)
Sep 10, 2021
7.370
7.750
7.300
7.740
331,751
+0.54(+7.50%)
Sep 09, 2021
6.950
7.450
6.780
7.200
820,593
+0.25(+3.60%)
Sep 08, 2021
6.670
7.070
6.550
6.950
113,300
+0.23(+3.42%)
Sep 07, 2021
6.850
6.860
6.565
6.720
65,312
-0.03(-0.44%)
Sep 03, 2021
6.570
6.810
6.459
6.750
105,116
+0.17(+2.58%)
Sep 02, 2021
6.500
6.590
6.330
6.580
74,473
+0.02(+0.30%)
Sep 01, 2021
6.500
6.560
6.310
6.560
107,540
+0.06(+0.92%)
Aug 31, 2021
6.300
6.500
6.210
6.500
155,434
+0.22(+3.50%)
Aug 30, 2021
5.930
6.300
5.870
6.280
234,394
+0.33(+5.55%)
Aug 27, 2021
5.660
6.000
5.590
5.950
181,360
+0.33(+5.87%)
Aug 26, 2021
5.640
5.750
5.480
5.620
79,048
+0.00(+0.00%)
Aug 25, 2021
5.700
5.860
5.570
5.620
100,836
-0.08(-1.40%)
Aug 24, 2021
5.600
5.950
5.430
5.700
329,175
+0.05(+0.88%)
Aug 23, 2021
5.490
5.700
5.250
5.650
175,530
+0.27(+5.02%)
Aug 20, 2021
5.220
5.500
5.140
5.380
75,701
+0.14(+2.67%)
Aug 19, 2021
5.400
5.490
5.000
5.240
110,749
-0.17(-3.14%)
Aug 18, 2021
5.190
5.480
5.100
5.410
100,515
+0.19(+3.64%)
Aug 17, 2021
5.360
5.390
5.070
5.220
82,236
-0.17(-3.15%)
Aug 16, 2021
5.750
5.750
5.210
5.390
244,286
-0.21(-3.75%)
Aug 13, 2021
5.210
5.700
5.052
5.600
706,605
+0.39(+7.49%)
Aug 12, 2021
5.200
5.260
5.040
5.210
78,768
+0.01(+0.19%)
Aug 11, 2021
5.400
5.460
4.910
5.200
238,305
-0.26(-4.76%)
Aug 10, 2021
4.730
5.590
4.690
5.460
1,593,944
+0.66(+13.75%)
Aug 09, 2021
4.550
4.880
4.490
4.800
57,116
+0.16(+3.45%)
Aug 06, 2021
5.220
5.220
4.455
4.640
223,497
-0.49(-9.55%)
Aug 05, 2021
4.600
5.800
4.208
5.130
4,137,800
+0.40(+8.46%)
Aug 04, 2021
5.110
5.450
4.630
4.730
90,638
-0.05(-1.05%)
Aug 03, 2021
4.680
4.970
4.650
4.780
55,275
+0.05(+1.06%)
Aug 02, 2021
4.980
5.010
4.660
4.730
51,824
-0.22(-4.44%)
Jul 30, 2021
4.950
5.050
4.840
4.950
17,863
+0.03(+0.61%)
Jul 29, 2021
4.970
5.090
4.850
4.920
52,540
-0.02(-0.40%)
Jul 28, 2021
4.970
5.150
4.550
4.940
88,978
-0.02(-0.40%)
Jul 27, 2021
4.760
5.090
4.600
4.960
58,358
+0.17(+3.55%)
Jul 26, 2021
4.750
5.140
4.750
4.790
72,029
-0.04(-0.83%)
Jul 23, 2021
5.240
5.430
4.780
4.830
103,400
-0.42(-8.00%)
Jul 22, 2021
5.340
5.455
5.150
5.250
24,951
-0.07(-1.32%)
Jul 21, 2021
5.360
5.650
5.120
5.320
79,376
-0.02(-0.37%)
Jul 20, 2021
5.500
5.740
5.340
5.340
92,785
-0.16(-2.91%)
Jul 19, 2021
5.180
5.660
5.180
5.500
54,974
-0.02(-0.36%)
Jul 16, 2021
5.480
5.690
5.340
5.520
46,914
+0.00(+0.00%)
Jul 15, 2021
5.420
5.530
5.350
5.520
26,280
+0.05(+0.91%)
Jul 14, 2021
5.600
5.650
5.430
5.470
17,692
-0.12(-2.15%)
Jul 13, 2021
5.440
5.606
5.330
5.590
28,987
+0.13(+2.38%)
Jul 12, 2021
5.540
5.640
5.380
5.460
19,418
-0.14(-2.50%)
Jul 09, 2021
5.680
5.820
5.520
5.600
62,802
-0.02(-0.36%)
Jul 08, 2021
5.290
5.860
5.270
5.620
77,943
+0.23(+4.27%)
Jul 07, 2021
6.200
6.300
5.310
5.390
110,737
-0.77(-12.50%)
Jul 06, 2021
6.150
6.300
6.100
6.160
34,457
-0.14(-2.22%)
Jul 02, 2021
6.450
6.550
6.110
6.300
145,295
-0.15(-2.33%)
Jul 01, 2021
6.300
6.540
6.000
6.450
363,700
+0.15(+2.38%)
Jun 30, 2021
6.060
6.460
5.940
6.300
188,346
+0.15(+2.44%)
Jun 29, 2021
6.080
6.150
5.940
6.150
66,556
+0.05(+0.82%)
Jun 28, 2021
6.030
6.136
5.940
6.100
75,399
-0.01(-0.16%)
Jun 25, 2021
5.890
6.130
5.430
6.110
324,427
+0.20(+3.38%)
Jun 24, 2021
5.410
5.990
5.390
5.910
126,164
+0.41(+7.45%)
Jun 23, 2021
5.530
5.630
5.290
5.500
55,320
-0.11(-1.96%)
Jun 22, 2021
5.700
5.800
5.270
5.610
383,758
-0.15(-2.60%)
Jun 21, 2021
5.780
5.900
5.400
5.760
373,372
+0.01(+0.17%)
Jun 18, 2021
5.620
5.850
5.610
5.750
1,090,362
-0.09(-1.54%)
Jun 17, 2021
5.650
5.940
5.500
5.840
498,848
+0.11(+1.92%)
Jun 16, 2021
5.180
5.800
5.110
5.730
615,336
+0.40(+7.50%)
Jun 15, 2021
4.930
5.390
4.880
5.330
338,227
+0.38(+7.68%)
Jun 14, 2021
4.650
5.080
4.593
4.950
407,517
+0.37(+8.08%)
Jun 11, 2021
4.450
4.590
4.380
4.580
64,312
+0.14(+3.15%)
Jun 10, 2021
4.530
4.665
4.310
4.440
117,816
-0.06(-1.33%)
Jun 09, 2021
4.640
4.730
4.440
4.500
94,593
-0.06(-1.32%)
Jun 08, 2021
4.520
4.620
4.520
4.560
49,677
+0.06(+1.33%)
Jun 07, 2021
4.360
4.809
4.360
4.500
224,829
+0.14(+3.21%)
Jun 04, 2021
4.140
4.560
4.130
4.360
178,734
+0.17(+4.06%)
Jun 03, 2021
4.180
4.240
4.070
4.190
56,227
+0.00(+0.00%)
Jun 02, 2021
4.180
4.260
4.000
4.190
87,901
-0.07(-1.64%)
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.