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
Erasca Inc
(NQ:
ERAS
)
2.520
+0.040 (+1.61%)
Official Closing Price
Updated: 4:15 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, 2024
2.470
2.560
2.470
2.520
1,822,228
+0.04(+1.61%)
May 30, 2024
2.390
2.490
2.390
2.480
1,553,291
+0.07(+2.90%)
May 29, 2024
2.500
2.530
2.310
2.410
10,425,788
-0.11(-4.37%)
May 28, 2024
2.600
2.650
2.490
2.520
2,038,990
-0.11(-4.18%)
May 24, 2024
2.590
2.740
2.560
2.630
2,927,940
+0.04(+1.54%)
May 23, 2024
2.590
2.918
2.450
2.590
13,069,657
+0.15(+6.15%)
May 22, 2024
2.350
2.530
2.295
2.440
4,273,300
+0.09(+3.83%)
May 21, 2024
2.220
2.360
2.180
2.350
2,700,119
+0.11(+4.91%)
May 20, 2024
1.870
2.300
1.870
2.240
12,271,273
+0.27(+13.71%)
May 17, 2024
2.020
2.050
1.840
1.970
11,040,620
+0.12(+6.49%)
May 16, 2024
1.880
1.910
1.810
1.850
399,330
-0.04(-2.12%)
May 15, 2024
1.930
1.970
1.880
1.890
414,272
+0.03(+1.61%)
May 14, 2024
2.010
2.010
1.810
1.860
318,324
-0.04(-2.11%)
May 13, 2024
1.880
1.970
1.860
1.900
357,303
+0.05(+2.70%)
May 10, 2024
1.970
2.000
1.810
1.850
867,343
-0.11(-5.61%)
May 09, 2024
2.140
2.155
1.950
1.960
494,057
-0.19(-8.84%)
May 08, 2024
2.180
2.180
2.100
2.150
412,095
-0.03(-1.38%)
May 07, 2024
2.220
2.275
2.165
2.180
770,363
-0.03(-1.36%)
May 06, 2024
2.160
2.210
2.100
2.210
450,117
+0.07(+3.27%)
May 03, 2024
2.220
2.230
2.110
2.140
261,836
-0.01(-0.47%)
May 02, 2024
2.110
2.170
2.030
2.150
594,687
+0.06(+2.87%)
May 01, 2024
2.020
2.150
1.990
2.090
655,085
+0.08(+3.98%)
Apr 30, 2024
2.010
2.060
1.950
2.010
399,171
-0.03(-1.47%)
Apr 29, 2024
1.920
2.065
1.890
2.040
601,133
+0.15(+7.94%)
Apr 26, 2024
1.900
1.910
1.840
1.890
255,612
+0.01(+0.53%)
Apr 25, 2024
1.850
1.890
1.810
1.880
466,397
+0.00(+0.00%)
Apr 24, 2024
1.950
1.950
1.860
1.880
533,474
-0.05(-2.59%)
Apr 23, 2024
1.850
1.974
1.850
1.930
443,613
+0.08(+4.32%)
Apr 22, 2024
1.790
1.880
1.790
1.850
326,311
+0.06(+3.35%)
Apr 19, 2024
1.770
1.820
1.740
1.790
570,193
+0.00(+0.00%)
Apr 18, 2024
1.820
1.870
1.760
1.790
651,077
-0.05(-2.72%)
Apr 17, 2024
1.930
1.960
1.840
1.840
578,591
-0.09(-4.66%)
Apr 16, 2024
2.000
2.090
1.905
1.930
734,923
-0.07(-3.50%)
Apr 15, 2024
2.110
2.130
1.970
2.000
740,247
-0.11(-5.21%)
Apr 12, 2024
2.270
2.275
2.082
2.110
584,454
-0.18(-7.86%)
Apr 11, 2024
2.220
2.310
2.220
2.290
620,812
+0.07(+3.15%)
Apr 10, 2024
2.230
2.360
2.190
2.220
875,286
-0.04(-1.77%)
Apr 09, 2024
2.250
2.440
2.226
2.260
1,234,159
+0.02(+0.89%)
Apr 08, 2024
2.110
2.248
2.080
2.240
1,107,652
+0.14(+6.67%)
Apr 05, 2024
2.080
2.120
2.040
2.100
870,300
+0.01(+0.48%)
Apr 04, 2024
2.160
2.240
2.080
2.090
442,506
-0.08(-3.69%)
Apr 03, 2024
2.160
2.210
2.070
2.170
494,852
+0.02(+0.93%)
Apr 02, 2024
2.080
2.250
2.050
2.150
1,070,770
-0.01(-0.46%)
Apr 01, 2024
2.080
2.245
1.990
2.160
1,270,677
+0.10(+4.85%)
Mar 28, 2024
2.420
2.588
2.030
2.060
1,900,302
+0.00(+0.00%)
Mar 27, 2024
1.990
2.080
1.960
2.060
289,480
+0.08(+4.04%)
Mar 26, 2024
2.100
2.130
1.980
1.980
325,028
-0.09(-4.35%)
Mar 25, 2024
2.210
2.220
2.060
2.070
339,910
-0.08(-3.72%)
Mar 22, 2024
2.150
2.180
2.130
2.150
466,388
+0.00(+0.00%)
Mar 21, 2024
2.170
2.190
2.080
2.150
456,022
+0.05(+2.38%)
Mar 20, 2024
2.110
2.110
1.990
2.100
311,124
+0.05(+2.44%)
Mar 19, 2024
2.030
2.105
2.030
2.050
369,301
+0.00(+0.00%)
Mar 18, 2024
2.210
2.240
2.050
2.050
459,331
-0.09(-4.21%)
Mar 15, 2024
2.060
2.195
2.060
2.140
852,824
+0.06(+2.88%)
Mar 14, 2024
2.190
2.205
2.070
2.080
568,240
-0.14(-6.31%)
Mar 13, 2024
2.130
2.270
2.130
2.220
607,417
+0.08(+3.74%)
Mar 12, 2024
2.260
2.260
2.100
2.140
359,344
-0.10(-4.46%)
Mar 11, 2024
2.430
2.430
2.210
2.240
505,274
-0.04(-1.75%)
Mar 08, 2024
2.200
2.365
2.160
2.280
873,192
+0.13(+6.05%)
Mar 07, 2024
2.260
2.277
2.150
2.150
596,730
-0.07(-3.15%)
Mar 06, 2024
2.280
2.295
2.160
2.220
638,192
-0.05(-2.20%)
Mar 05, 2024
2.350
2.370
2.240
2.270
761,459
-0.08(-3.40%)
Mar 04, 2024
2.580
2.580
2.290
2.350
974,152
-0.20(-7.84%)
Mar 01, 2024
2.390
2.630
2.330
2.550
1,474,494
+0.17(+7.14%)
Feb 29, 2024
2.380
2.500
2.330
2.380
2,571,236
+0.03(+1.28%)
Feb 28, 2024
2.410
2.655
2.350
2.350
1,597,741
-0.11(-4.47%)
Feb 27, 2024
2.420
2.615
2.404
2.460
1,623,041
+0.06(+2.50%)
Feb 26, 2024
2.350
2.580
2.300
2.400
3,057,878
+0.08(+3.45%)
Feb 23, 2024
1.980
2.440
1.980
2.320
2,930,209
+0.34(+17.17%)
Feb 22, 2024
1.910
2.020
1.880
1.980
672,783
+0.06(+3.13%)
Feb 21, 2024
1.940
2.020
1.890
1.920
738,104
-0.05(-2.54%)
Feb 20, 2024
2.000
2.110
1.950
1.970
1,155,789
-0.04(-1.99%)
Feb 16, 2024
1.800
2.020
1.800
2.010
1,270,664
+0.22(+12.29%)
Feb 15, 2024
1.730
1.795
1.710
1.790
530,908
+0.06(+3.47%)
Feb 14, 2024
1.720
1.755
1.685
1.730
337,149
+0.06(+3.59%)
Feb 13, 2024
1.770
1.770
1.660
1.670
684,649
-0.16(-8.74%)
Feb 12, 2024
1.810
1.890
1.800
1.830
474,752
-0.01(-0.54%)
Feb 09, 2024
1.770
1.860
1.760
1.840
492,220
+0.08(+4.55%)
Feb 08, 2024
1.700
1.770
1.700
1.760
468,398
+0.06(+3.53%)
Feb 07, 2024
1.740
1.750
1.690
1.700
365,786
-0.04(-2.30%)
Feb 06, 2024
1.700
1.760
1.690
1.740
359,420
+0.04(+2.35%)
Feb 05, 2024
1.700
1.720
1.640
1.700
444,524
+0.00(+0.00%)
Feb 02, 2024
1.700
1.730
1.650
1.700
503,879
-0.02(-1.16%)
Feb 01, 2024
1.670
1.760
1.640
1.720
904,069
+0.05(+2.99%)
Jan 31, 2024
1.750
1.810
1.660
1.670
730,019
-0.06(-3.47%)
Jan 30, 2024
1.800
1.800
1.700
1.730
457,280
-0.08(-4.42%)
Jan 29, 2024
1.690
1.820
1.660
1.810
428,545
+0.12(+7.10%)
Jan 26, 2024
1.720
1.760
1.680
1.690
408,995
-0.04(-2.31%)
Jan 25, 2024
1.760
1.760
1.680
1.730
560,725
+0.04(+2.37%)
Jan 24, 2024
1.740
1.790
1.680
1.690
465,042
-0.03(-1.74%)
Jan 23, 2024
1.750
1.870
1.710
1.720
400,401
-0.03(-1.71%)
Jan 22, 2024
1.750
1.776
1.670
1.750
680,101
+0.05(+2.94%)
Jan 19, 2024
1.790
1.800
1.690
1.700
1,103,849
-0.08(-4.49%)
Jan 18, 2024
1.820
1.820
1.770
1.780
700,980
-0.04(-2.20%)
Jan 17, 2024
1.800
1.840
1.780
1.820
666,565
-0.02(-1.09%)
Jan 16, 2024
1.910
1.900
1.830
1.840
730,056
-0.09(-4.66%)
Jan 12, 2024
1.950
2.040
1.920
1.930
449,103
-0.02(-1.03%)
Jan 11, 2024
2.090
2.090
1.940
1.950
582,831
-0.14(-6.70%)
Jan 10, 2024
2.090
2.150
2.060
2.090
462,248
-0.02(-0.95%)
Jan 09, 2024
2.100
2.140
2.010
2.110
854,944
-0.05(-2.31%)
Jan 08, 2024
1.990
2.190
1.980
2.160
1,002,624
+0.12(+5.88%)
Jan 05, 2024
2.070
2.070
1.900
2.040
998,120
-0.12(-5.56%)
Jan 04, 2024
2.100
2.230
2.070
2.160
763,560
+0.06(+2.86%)
Jan 03, 2024
2.150
2.170
2.050
2.100
797,907
-0.07(-3.23%)
Jan 02, 2024
2.150
2.250
2.100
2.170
1,002,989
+0.04(+1.88%)
Dec 29, 2023
2.190
2.220
2.100
2.130
838,276
-0.07(-3.18%)
Dec 28, 2023
2.150
2.200
2.110
2.200
936,673
+0.05(+2.33%)
Dec 27, 2023
2.170
2.220
2.020
2.150
1,335,542
-0.02(-0.92%)
Dec 26, 2023
2.110
2.220
2.110
2.170
707,511
+0.06(+2.84%)
Dec 22, 2023
1.970
2.120
1.950
2.110
1,215,193
+0.16(+8.21%)
Dec 21, 2023
1.910
1.985
1.880
1.950
718,923
+0.08(+4.28%)
Dec 20, 2023
1.970
2.070
1.845
1.870
1,104,587
-0.10(-5.08%)
Dec 19, 2023
1.840
1.990
1.830
1.970
1,397,591
+0.13(+7.07%)
Dec 18, 2023
1.880
1.885
1.810
1.840
1,882,699
-0.03(-1.60%)
Dec 15, 2023
1.950
2.040
1.850
1.870
2,104,873
-0.08(-4.10%)
Dec 14, 2023
2.050
2.150
1.910
1.950
1,848,400
-0.07(-3.47%)
Dec 13, 2023
1.940
2.070
1.880
2.020
2,130,032
+0.06(+3.06%)
Dec 12, 2023
1.810
1.980
1.780
1.960
1,241,016
+0.12(+6.52%)
Dec 11, 2023
1.890
1.890
1.790
1.840
1,331,405
-0.03(-1.60%)
Dec 08, 2023
1.900
1.930
1.855
1.870
1,984,315
+0.02(+1.08%)
Dec 07, 2023
1.900
1.950
1.810
1.850
4,796,841
+0.12(+6.94%)
Dec 06, 2023
1.750
1.860
1.650
1.730
9,981,354
-0.02(-1.14%)
Dec 05, 2023
1.770
1.865
1.640
1.750
2,761,284
+0.07(+4.17%)
Dec 04, 2023
1.650
1.720
1.630
1.680
842,601
+0.01(+0.60%)
Dec 01, 2023
1.740
1.779
1.510
1.670
3,852,202
-0.03(-1.76%)
Nov 30, 2023
1.790
1.840
1.675
1.700
1,117,323
-0.09(-5.03%)
Nov 29, 2023
2.000
2.010
1.770
1.790
2,456,834
-0.20(-9.82%)
Nov 28, 2023
2.300
2.300
1.965
1.985
1,747,140
-0.26(-11.38%)
Nov 27, 2023
2.330
2.330
2.210
2.240
232,106
-0.09(-3.86%)
Nov 24, 2023
2.250
2.370
2.230
2.330
121,689
+0.09(+4.02%)
Nov 22, 2023
2.260
2.260
2.200
2.240
195,084
+0.06(+2.75%)
Nov 21, 2023
2.280
2.280
2.140
2.180
260,524
-0.07(-3.11%)
Nov 20, 2023
2.270
2.381
2.230
2.250
352,548
-0.04(-1.75%)
Nov 17, 2023
2.240
2.410
2.235
2.290
525,914
+0.07(+3.15%)
Nov 16, 2023
2.300
2.300
2.115
2.220
378,265
-0.10(-4.31%)
Nov 15, 2023
2.130
2.390
2.130
2.320
571,162
+0.16(+7.41%)
Nov 14, 2023
2.050
2.170
2.030
2.160
622,992
+0.22(+11.34%)
Nov 13, 2023
2.010
2.020
1.900
1.940
388,506
-0.07(-3.48%)
Nov 10, 2023
2.120
2.135
1.950
2.010
574,479
+0.00(+0.00%)
Nov 09, 2023
2.270
2.410
1.995
2.010
456,339
-0.19(-8.64%)
Nov 08, 2023
2.350
2.350
2.160
2.200
303,807
-0.11(-4.76%)
Nov 07, 2023
2.380
2.390
2.300
2.310
305,818
-0.07(-2.94%)
Nov 06, 2023
2.420
2.510
2.370
2.380
369,034
-0.04(-1.65%)
Nov 03, 2023
2.440
2.550
2.400
2.420
1,072,292
+0.07(+2.98%)
Nov 02, 2023
2.320
2.465
2.310
2.350
751,021
+0.08(+3.52%)
Nov 01, 2023
2.300
2.370
2.230
2.270
306,578
-0.04(-1.73%)
Oct 31, 2023
2.220
2.420
2.165
2.310
429,915
+0.10(+4.52%)
Oct 30, 2023
2.010
2.220
1.980
2.210
557,675
+0.22(+11.06%)
Oct 27, 2023
2.110
2.150
1.965
1.990
544,291
-0.16(-7.44%)
Oct 26, 2023
2.220
2.220
2.130
2.150
357,124
-0.02(-0.92%)
Oct 25, 2023
2.290
2.290
2.150
2.170
453,155
-0.16(-6.87%)
Oct 24, 2023
2.210
2.390
2.160
2.330
536,743
+0.10(+4.48%)
Oct 23, 2023
2.210
2.230
2.150
2.230
674,762
+0.01(+0.45%)
Oct 20, 2023
2.230
2.290
2.160
2.220
567,787
-0.01(-0.45%)
Oct 19, 2023
2.270
2.320
2.220
2.230
505,341
-0.11(-4.70%)
Oct 18, 2023
2.460
2.465
2.320
2.340
508,508
-0.09(-3.70%)
Oct 17, 2023
2.270
2.470
2.270
2.430
762,150
+0.14(+6.11%)
Oct 16, 2023
2.380
2.350
2.245
2.290
1,147,222
-0.05(-2.14%)
Oct 13, 2023
2.430
2.600
2.300
2.340
1,658,582
-0.06(-2.50%)
Oct 12, 2023
2.310
2.440
2.215
2.400
1,045,705
+0.09(+3.90%)
Oct 11, 2023
2.540
2.560
2.175
2.310
972,449
-0.18(-7.23%)
Oct 10, 2023
2.430
2.790
2.430
2.490
1,624,461
+0.29(+13.18%)
Oct 09, 2023
2.170
2.231
2.130
2.200
507,490
-0.01(-0.45%)
Oct 06, 2023
2.110
2.250
2.085
2.210
613,043
+0.09(+4.25%)
Oct 05, 2023
1.920
2.160
1.855
2.120
2,007,973
+0.23(+12.17%)
Oct 04, 2023
1.910
1.920
1.820
1.890
324,050
+0.01(+0.53%)
Oct 03, 2023
1.940
1.960
1.840
1.880
422,317
-0.05(-2.59%)
Oct 02, 2023
1.960
1.975
1.880
1.930
1,564,337
-0.04(-2.03%)
Sep 29, 2023
2.050
2.050
1.960
1.970
400,640
-0.05(-2.48%)
Sep 28, 2023
2.160
2.200
1.980
2.020
501,625
-0.15(-6.91%)
Sep 27, 2023
2.205
2.205
2.120
2.170
314,203
+0.05(+2.36%)
Sep 26, 2023
2.130
2.215
2.090
2.120
445,719
+0.00(+0.00%)
Sep 25, 2023
2.240
2.160
2.110
2.120
632,430
-0.13(-5.78%)
Sep 22, 2023
2.410
2.520
2.240
2.250
632,675
-0.11(-4.66%)
Sep 21, 2023
2.310
2.390
2.280
2.360
617,091
+0.03(+1.29%)
Sep 20, 2023
2.460
2.490
2.320
2.330
525,027
-0.08(-3.32%)
Sep 19, 2023
2.460
2.505
2.380
2.410
1,104,320
-0.03(-1.23%)
Sep 18, 2023
2.580
2.580
2.400
2.440
1,082,554
-0.14(-5.43%)
Sep 15, 2023
2.550
2.590
2.490
2.580
1,528,453
-0.02(-0.77%)
Sep 14, 2023
2.590
2.620
2.520
2.600
820,830
+0.02(+0.78%)
Sep 13, 2023
2.560
2.600
2.500
2.580
899,043
+0.01(+0.39%)
Sep 12, 2023
2.690
2.715
2.550
2.570
426,923
-0.11(-4.10%)
Sep 11, 2023
2.640
2.690
2.540
2.680
419,641
+0.07(+2.68%)
Sep 08, 2023
2.610
2.630
2.560
2.610
294,507
+0.00(+0.00%)
Sep 07, 2023
2.540
2.625
2.510
2.610
319,143
+0.04(+1.56%)
Sep 06, 2023
2.630
2.630
2.550
2.570
330,506
-0.05(-1.91%)
Sep 05, 2023
2.590
2.690
2.590
2.620
408,778
+0.03(+1.16%)
Sep 01, 2023
2.600
2.670
2.590
2.590
321,702
+0.00(+0.00%)
Aug 31, 2023
2.610
2.680
2.580
2.590
411,973
-0.02(-0.77%)
Aug 30, 2023
2.570
2.625
2.558
2.610
274,870
+0.03(+1.36%)
Aug 29, 2023
2.630
2.670
2.500
2.575
399,482
-0.05(-2.09%)
Aug 28, 2023
2.650
2.663
2.620
2.630
206,668
+0.01(+0.38%)
Aug 25, 2023
2.610
2.688
2.560
2.620
314,964
+0.04(+1.55%)
Aug 24, 2023
2.640
2.640
2.525
2.580
357,114
-0.07(-2.64%)
Aug 23, 2023
2.560
2.680
2.550
2.650
286,145
+0.10(+3.92%)
Aug 22, 2023
2.660
2.700
2.550
2.550
364,910
-0.08(-3.04%)
Aug 21, 2023
2.510
2.655
2.470
2.630
424,933
+0.12(+4.78%)
Aug 18, 2023
2.510
2.590
2.470
2.510
422,034
+0.00(+0.00%)
Aug 17, 2023
2.510
2.570
2.470
2.510
659,014
+0.01(+0.40%)
Aug 16, 2023
2.550
2.620
2.490
2.500
674,778
-0.04(-1.77%)
Aug 15, 2023
2.620
2.660
2.525
2.545
435,193
-0.08(-3.23%)
Aug 14, 2023
2.930
2.930
2.570
2.630
789,897
-0.28(-9.62%)
Aug 11, 2023
2.660
2.970
2.660
2.910
1,050,660
+0.31(+11.92%)
Aug 10, 2023
2.630
2.680
2.580
2.600
489,667
-0.03(-1.14%)
Aug 09, 2023
2.620
2.640
2.570
2.630
810,103
+0.01(+0.38%)
Aug 08, 2023
2.610
2.650
2.540
2.620
404,507
+0.00(+0.00%)
Aug 07, 2023
2.610
2.655
2.495
2.620
483,706
+0.01(+0.38%)
Aug 04, 2023
2.610
2.660
2.590
2.610
321,008
+0.02(+0.77%)
Aug 03, 2023
2.620
2.705
2.555
2.590
1,282,778
-0.04(-1.52%)
Aug 02, 2023
2.640
2.650
2.560
2.630
306,366
-0.02(-0.75%)
Aug 01, 2023
2.590
2.660
2.545
2.650
327,964
+0.01(+0.38%)
Jul 31, 2023
2.600
2.650
2.560
2.640
298,052
+0.04(+1.54%)
Jul 28, 2023
2.510
2.620
2.450
2.600
313,914
+0.12(+4.84%)
Jul 27, 2023
2.560
2.565
2.450
2.480
602,674
-0.05(-1.98%)
Jul 26, 2023
2.520
2.580
2.490
2.530
298,891
+0.02(+0.80%)
Jul 25, 2023
2.570
2.580
2.460
2.510
411,588
-0.08(-3.09%)
Jul 24, 2023
2.630
2.640
2.550
2.590
278,567
-0.04(-1.52%)
Jul 21, 2023
2.640
2.650
2.560
2.630
233,702
+0.02(+0.77%)
Jul 20, 2023
2.700
2.720
2.600
2.610
295,804
-0.10(-3.69%)
Jul 19, 2023
2.650
2.750
2.630
2.710
324,339
+0.09(+3.44%)
Jul 18, 2023
2.590
2.690
2.560
2.620
304,469
+0.03(+1.16%)
Jul 17, 2023
2.630
2.650
2.550
2.590
365,058
-0.04(-1.52%)
Jul 14, 2023
2.750
2.750
2.560
2.630
387,156
-0.08(-2.95%)
Jul 13, 2023
2.750
2.820
2.705
2.710
323,716
-0.07(-2.52%)
Jul 12, 2023
2.800
2.800
2.675
2.780
482,546
+0.03(+1.09%)
Jul 11, 2023
2.840
2.910
2.721
2.750
492,166
-0.08(-2.83%)
Jul 10, 2023
2.740
2.850
2.710
2.830
544,673
+0.09(+3.28%)
Jul 07, 2023
2.730
2.765
2.660
2.740
503,550
+0.06(+2.24%)
Jul 06, 2023
2.800
2.800
2.650
2.680
501,599
-0.11(-3.94%)
Jul 05, 2023
2.750
2.835
2.678
2.790
361,024
+0.03(+1.09%)
Jul 03, 2023
2.730
2.770
2.700
2.760
179,517
+0.00(+0.00%)
Jun 30, 2023
2.700
2.820
2.660
2.760
471,412
+0.09(+3.37%)
Jun 29, 2023
2.660
2.760
2.630
2.670
634,781
-0.02(-0.74%)
Jun 28, 2023
2.560
2.700
2.490
2.690
653,169
+0.11(+4.26%)
Jun 27, 2023
2.780
2.780
2.580
2.580
503,757
-0.15(-5.49%)
Jun 26, 2023
2.610
2.745
2.576
2.730
979,058
+0.05(+1.87%)
Jun 23, 2023
2.660
2.730
2.490
2.680
3,362,726
+0.02(+0.75%)
Jun 22, 2023
2.870
2.909
2.630
2.660
965,594
-0.23(-7.96%)
Jun 21, 2023
2.940
3.015
2.790
2.890
831,511
-0.07(-2.36%)
Jun 20, 2023
2.800
3.000
2.780
2.960
975,475
+0.12(+4.23%)
Jun 16, 2023
2.810
2.885
2.660
2.840
1,773,517
+0.07(+2.53%)
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.