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
NeuroSense Therapeutics Ltd. - Ordinary Shares
(NQ:
NRSN
)
1.170
-0.010 (-0.85%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 5, 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
1.100
1.130
1.020
1.080
106,200
+0.00(+0.00%)
May 30, 2024
1.070
1.140
1.060
1.080
52,543
-0.03(-2.70%)
May 29, 2024
1.110
1.180
1.030
1.110
46,404
+0.02(+1.83%)
May 28, 2024
1.110
1.212
1.080
1.090
72,581
-0.08(-6.60%)
May 24, 2024
1.180
1.215
1.060
1.167
38,201
+0.01(+0.60%)
May 23, 2024
1.270
1.270
1.020
1.160
98,967
-0.08(-6.45%)
May 22, 2024
1.230
1.300
1.187
1.240
53,953
-0.02(-1.59%)
May 21, 2024
1.300
1.320
1.140
1.260
69,874
+0.00(+0.00%)
May 20, 2024
1.280
1.341
1.170
1.260
194,659
+0.05(+4.13%)
May 17, 2024
1.200
1.285
1.160
1.210
79,991
-0.01(-0.82%)
May 16, 2024
1.190
1.230
1.170
1.220
30,389
+0.02(+1.84%)
May 15, 2024
1.140
1.200
1.140
1.198
61,973
+0.08(+6.96%)
May 14, 2024
1.110
1.218
1.110
1.120
55,482
-0.03(-2.61%)
May 13, 2024
1.180
1.213
1.060
1.150
63,059
-0.03(-2.54%)
May 10, 2024
1.220
1.300
1.150
1.180
96,731
+0.01(+0.53%)
May 09, 2024
1.210
1.250
1.080
1.174
121,550
-0.06(-4.57%)
May 08, 2024
1.290
1.380
1.210
1.230
81,070
-0.06(-4.65%)
May 07, 2024
1.200
1.490
1.200
1.290
406,097
+0.02(+1.57%)
May 06, 2024
1.340
1.340
1.230
1.270
57,378
-0.06(-4.51%)
May 03, 2024
1.260
1.340
1.190
1.330
136,632
+0.06(+4.72%)
May 02, 2024
1.360
1.360
1.216
1.270
104,024
+0.01(+0.79%)
May 01, 2024
1.370
1.420
1.240
1.260
45,673
-0.09(-6.67%)
Apr 30, 2024
1.260
1.370
1.263
1.350
14,392
+0.06(+4.65%)
Apr 29, 2024
1.230
1.320
1.230
1.290
14,596
+0.06(+4.88%)
Apr 26, 2024
1.240
1.285
1.170
1.230
42,146
-0.03(-2.38%)
Apr 25, 2024
1.310
1.318
1.200
1.260
139,169
-0.08(-5.97%)
Apr 24, 2024
1.420
1.500
1.300
1.340
132,972
-0.02(-1.47%)
Apr 23, 2024
1.360
1.374
1.300
1.360
79,111
+0.01(+0.74%)
Apr 22, 2024
1.400
1.440
1.110
1.350
355,878
-0.07(-4.93%)
Apr 19, 2024
1.490
1.530
1.300
1.420
121,644
-0.10(-6.58%)
Apr 18, 2024
1.590
1.620
1.450
1.520
267,982
-0.08(-5.00%)
Apr 17, 2024
1.560
1.640
1.560
1.600
72,131
-0.05(-3.03%)
Apr 16, 2024
1.530
1.730
1.515
1.650
116,137
+0.12(+7.84%)
Apr 15, 2024
1.550
1.660
1.520
1.530
73,074
-0.07(-4.38%)
Apr 12, 2024
1.810
1.810
1.530
1.600
162,291
-0.08(-4.76%)
Apr 11, 2024
1.560
1.778
1.510
1.680
277,403
+0.02(+1.20%)
Apr 10, 2024
1.670
1.690
1.550
1.660
148,489
-0.06(-3.49%)
Apr 09, 2024
1.860
1.929
1.610
1.720
177,040
-0.02(-1.15%)
Apr 08, 2024
1.750
1.810
1.670
1.740
163,960
+0.04(+2.35%)
Apr 05, 2024
2.130
2.248
1.500
1.700
919,255
-0.36(-17.48%)
Apr 04, 2024
2.000
2.250
1.950
2.060
250,983
+0.01(+0.49%)
Apr 03, 2024
1.810
2.130
1.810
2.050
317,878
+0.21(+11.41%)
Apr 02, 2024
1.820
1.840
1.745
1.840
63,131
+0.01(+0.55%)
Apr 01, 2024
1.820
1.860
1.760
1.830
80,658
+0.01(+0.55%)
Mar 28, 2024
1.730
1.850
1.730
1.820
113,890
+0.09(+5.20%)
Mar 27, 2024
1.800
1.810
1.691
1.730
82,381
+0.03(+1.76%)
Mar 26, 2024
1.810
1.830
1.450
1.700
133,684
-0.12(-6.59%)
Mar 25, 2024
1.760
1.830
1.730
1.820
56,461
+0.06(+3.41%)
Mar 22, 2024
1.760
1.890
1.720
1.760
184,142
-0.05(-2.76%)
Mar 21, 2024
1.810
1.850
1.750
1.810
210,963
+0.14(+8.38%)
Mar 20, 2024
1.530
1.680
1.480
1.670
157,508
+0.19(+12.84%)
Mar 19, 2024
1.500
1.584
1.400
1.480
309,784
+0.07(+5.34%)
Mar 18, 2024
1.400
1.430
1.320
1.405
213,520
+0.03(+1.81%)
Mar 15, 2024
1.380
1.470
1.310
1.380
117,375
-0.01(-0.72%)
Mar 14, 2024
1.630
1.730
1.350
1.390
258,473
-0.25(-15.24%)
Mar 13, 2024
1.570
1.689
1.541
1.640
158,839
+0.07(+4.46%)
Mar 12, 2024
1.640
1.670
1.510
1.570
195,566
-0.10(-5.99%)
Mar 11, 2024
1.830
1.840
1.600
1.670
211,056
-0.12(-6.70%)
Mar 08, 2024
2.090
2.090
1.720
1.790
469,437
-0.22(-10.95%)
Mar 07, 2024
2.080
2.104
1.990
2.010
145,676
-0.07(-3.37%)
Mar 06, 2024
1.980
2.130
1.980
2.080
307,970
+0.05(+2.46%)
Mar 05, 2024
2.050
2.080
1.900
2.030
375,499
-0.08(-3.79%)
Mar 04, 2024
2.210
2.290
1.960
2.110
478,705
+0.06(+2.93%)
Mar 01, 2024
1.800
2.330
1.770
2.050
1,278,441
+0.28(+15.82%)
Feb 29, 2024
1.860
1.860
1.570
1.770
493,022
-0.03(-1.67%)
Feb 28, 2024
1.810
1.940
1.740
1.800
590,439
+0.00(+0.00%)
Feb 27, 2024
1.500
2.200
1.500
1.800
2,764,006
+0.41(+29.50%)
Feb 26, 2024
1.250
1.430
1.250
1.390
370,808
+0.12(+9.45%)
Feb 23, 2024
1.260
1.330
1.230
1.270
91,690
+0.01(+0.79%)
Feb 22, 2024
1.240
1.320
1.210
1.260
145,930
+0.01(+0.80%)
Feb 21, 2024
1.320
1.320
1.151
1.250
2,264,498
-0.12(-8.76%)
Feb 20, 2024
1.350
1.390
1.300
1.370
253,533
+0.00(+0.00%)
Feb 16, 2024
1.340
1.374
1.290
1.370
128,492
+0.04(+3.01%)
Feb 15, 2024
1.390
1.390
1.290
1.330
137,548
-0.05(-3.62%)
Feb 14, 2024
1.290
1.400
1.260
1.380
223,418
+0.12(+9.52%)
Feb 13, 2024
1.240
1.300
1.240
1.260
121,250
-0.01(-1.18%)
Feb 12, 2024
1.230
1.300
1.100
1.275
225,527
-0.03(-1.92%)
Feb 09, 2024
1.280
1.300
1.260
1.300
89,483
-0.02(-1.52%)
Feb 08, 2024
1.280
1.330
1.260
1.320
118,969
+0.04(+3.13%)
Feb 07, 2024
1.290
1.290
1.180
1.280
82,841
+0.00(+0.00%)
Feb 06, 2024
1.250
1.320
1.230
1.280
128,444
+0.03(+2.40%)
Feb 05, 2024
1.280
1.300
1.200
1.250
102,118
-0.03(-2.34%)
Feb 02, 2024
1.300
1.300
1.170
1.280
132,217
-0.01(-1.16%)
Feb 01, 2024
1.290
1.330
1.240
1.295
378,620
+0.04(+3.60%)
Jan 31, 2024
1.090
1.300
1.060
1.250
475,976
+0.17(+15.74%)
Jan 30, 2024
1.120
1.130
0.9400
1.080
415,884
+0.01(+0.47%)
Jan 29, 2024
1.060
1.090
1.022
1.075
337,674
+0.05(+5.39%)
Jan 26, 2024
1.020
1.050
0.9842
1.020
121,271
-0.01(-0.97%)
Jan 25, 2024
1.070
1.070
0.9834
1.030
176,806
+0.02(+1.97%)
Jan 24, 2024
1.020
1.090
1.000
1.010
218,670
-0.01(-0.97%)
Jan 23, 2024
0.9600
1.020
0.9201
1.020
155,105
+0.06(+6.47%)
Jan 22, 2024
0.9120
0.9580
0.8802
0.9580
145,265
-0.00(-0.21%)
Jan 19, 2024
0.9600
0.9600
0.9001
0.9600
60,850
+0.01(+1.06%)
Jan 18, 2024
0.9200
0.9538
0.8600
0.9499
90,881
+0.03(+3.25%)
Jan 17, 2024
0.8731
0.9200
0.8510
0.9200
129,825
+0.01(+0.56%)
Jan 16, 2024
0.8900
0.9300
0.8500
0.9149
112,274
+0.06(+7.12%)
Jan 12, 2024
0.9500
0.9500
0.8510
0.8541
135,514
-0.07(-7.99%)
Jan 11, 2024
0.8600
0.9500
0.8500
0.9283
213,679
+0.05(+6.29%)
Jan 10, 2024
0.8200
0.9000
0.8000
0.8734
250,083
+0.05(+5.74%)
Jan 09, 2024
0.8400
0.8700
0.7800
0.8260
468,027
+0.04(+4.58%)
Jan 08, 2024
0.8000
0.8000
0.7700
0.7898
103,431
-0.01(-1.28%)
Jan 05, 2024
0.7810
0.8097
0.7610
0.8000
49,108
+0.02(+2.43%)
Jan 04, 2024
0.7900
0.8100
0.7810
0.7810
20,561
-0.03(-3.56%)
Jan 03, 2024
0.8400
0.8400
0.7800
0.8098
57,146
+0.01(+1.22%)
Jan 02, 2024
0.8000
0.8300
0.7800
0.8000
94,439
+0.02(+1.91%)
Dec 29, 2023
0.8200
0.8200
0.7681
0.7850
135,494
+0.01(+0.64%)
Dec 28, 2023
0.7500
0.7870
0.7310
0.7800
100,577
+0.04(+4.70%)
Dec 27, 2023
0.7553
0.7896
0.7200
0.7450
140,110
-0.01(-1.32%)
Dec 26, 2023
0.8000
0.8000
0.7520
0.7550
82,727
-0.02(-2.67%)
Dec 22, 2023
0.8059
0.8299
0.7750
0.7757
96,891
-0.00(-0.17%)
Dec 21, 2023
0.7801
0.7925
0.7510
0.7770
57,975
-0.00(-0.40%)
Dec 20, 2023
0.7975
0.8200
0.7501
0.7801
135,279
-0.02(-2.61%)
Dec 19, 2023
0.8100
0.8500
0.7900
0.8010
129,382
-0.03(-3.69%)
Dec 18, 2023
0.8300
0.8601
0.7610
0.8317
176,938
-0.01(-1.12%)
Dec 15, 2023
0.8500
0.8700
0.7600
0.8411
438,945
-0.03(-3.31%)
Dec 14, 2023
0.8700
0.9300
0.7503
0.8699
4,294,952
+0.19(+27.93%)
Dec 13, 2023
0.6500
0.6980
0.6116
0.6800
331,433
+0.03(+5.08%)
Dec 12, 2023
0.6984
0.7150
0.6300
0.6471
252,875
-0.05(-7.56%)
Dec 11, 2023
0.7420
0.7420
0.6790
0.7000
227,787
-0.04(-4.76%)
Dec 08, 2023
0.7578
0.7800
0.7000
0.7350
350,439
-0.06(-7.66%)
Dec 07, 2023
0.6950
0.7999
0.6510
0.7960
1,195,697
+0.07(+9.79%)
Dec 06, 2023
0.8200
0.8399
0.6700
0.7250
3,137,221
-0.40(-35.84%)
Dec 05, 2023
1.040
1.250
1.040
1.130
21,966,008
-0.36(-24.16%)
Dec 04, 2023
1.390
1.500
1.310
1.490
3,830,244
+0.20(+15.50%)
Dec 01, 2023
1.370
1.370
0.9384
1.290
692,211
+0.00(+0.00%)
Nov 30, 2023
1.070
1.340
1.040
1.290
632,374
+0.27(+25.85%)
Nov 29, 2023
0.9000
1.062
0.9000
1.025
484,311
+0.14(+15.79%)
Nov 28, 2023
0.8854
0.8864
0.7500
0.8852
398,985
+0.05(+5.83%)
Nov 27, 2023
0.6500
0.8700
0.6500
0.8364
928,259
+0.19(+30.26%)
Nov 24, 2023
0.6420
0.6590
0.5988
0.6421
163,310
+0.02(+3.40%)
Nov 22, 2023
0.5100
0.6600
0.5100
0.6210
399,605
+0.10(+19.47%)
Nov 21, 2023
0.5500
0.5500
0.4820
0.5198
400,418
+0.01(+1.15%)
Nov 20, 2023
0.5400
0.5400
0.4702
0.5139
355,090
-0.02(-3.22%)
Nov 17, 2023
0.5200
0.5500
0.5001
0.5310
391,505
+0.02(+3.31%)
Nov 16, 2023
0.5035
0.5140
0.4900
0.5140
230,418
+0.00(+0.00%)
Nov 15, 2023
0.4890
0.5150
0.4700
0.5140
501,906
+0.02(+4.90%)
Nov 14, 2023
0.4840
0.4999
0.4600
0.4900
120,137
-0.01(-1.80%)
Nov 13, 2023
0.5000
0.5700
0.4313
0.4990
733,224
+0.00(+0.71%)
Nov 10, 2023
0.5300
0.5300
0.4675
0.4955
134,628
-0.03(-6.51%)
Nov 09, 2023
0.5333
0.5600
0.4967
0.5300
112,210
-0.01(-1.85%)
Nov 08, 2023
0.5937
0.6307
0.5233
0.5400
257,760
-0.06(-9.85%)
Nov 07, 2023
0.5900
0.6499
0.5499
0.5990
1,644,565
+0.04(+7.16%)
Nov 06, 2023
0.5100
0.5600
0.5000
0.5590
187,933
+0.06(+12.93%)
Nov 03, 2023
0.4900
0.4999
0.4622
0.4950
66,502
+0.02(+3.34%)
Nov 02, 2023
0.4449
0.4800
0.4359
0.4790
113,382
+0.02(+5.21%)
Nov 01, 2023
0.4606
0.4700
0.4300
0.4553
80,262
-0.01(-1.15%)
Oct 31, 2023
0.4613
0.4725
0.4225
0.4606
26,924
+0.02(+4.09%)
Oct 30, 2023
0.4600
0.4600
0.4174
0.4425
67,766
-0.00(-0.05%)
Oct 27, 2023
0.4700
0.4740
0.4011
0.4427
81,996
-0.03(-6.11%)
Oct 26, 2023
0.4900
0.5126
0.4300
0.4715
97,947
-0.01(-2.22%)
Oct 25, 2023
0.4800
0.4900
0.4500
0.4822
73,851
+0.02(+4.83%)
Oct 24, 2023
0.4765
0.4765
0.4000
0.4600
226,608
-0.02(-3.46%)
Oct 23, 2023
0.5121
0.5121
0.4384
0.4765
172,698
-0.01(-2.95%)
Oct 20, 2023
0.5100
0.5450
0.4910
0.4910
225,675
-0.05(-9.11%)
Oct 19, 2023
0.5200
0.9360
0.5000
0.5402
4,708,025
-0.01(-1.98%)
Oct 18, 2023
0.5591
0.5700
0.5400
0.5511
34,696
+0.01(+1.85%)
Oct 17, 2023
0.5600
0.5600
0.5300
0.5411
12,576
-0.02(-3.77%)
Oct 16, 2023
0.5100
0.5900
0.5200
0.5623
58,595
+0.02(+2.80%)
Oct 13, 2023
0.5702
0.5702
0.5200
0.5470
27,800
-0.02(-4.04%)
Oct 12, 2023
0.5700
0.5770
0.5265
0.5700
35,234
+0.02(+3.64%)
Oct 11, 2023
0.5770
0.5770
0.5200
0.5500
37,150
-0.01(-1.80%)
Oct 10, 2023
0.5480
0.5900
0.5100
0.5601
55,301
+0.03(+6.28%)
Oct 09, 2023
0.6100
0.6081
0.5270
0.5270
63,431
-0.08(-12.98%)
Oct 06, 2023
0.5600
0.6056
0.5500
0.6056
53,518
+0.02(+3.68%)
Oct 05, 2023
0.5780
0.6369
0.5400
0.5841
109,507
-0.06(-8.73%)
Oct 04, 2023
0.7789
0.8197
0.5000
0.6400
1,894,762
-0.05(-7.91%)
Oct 03, 2023
0.7010
0.7699
0.6940
0.6950
50,251
-0.00(-0.70%)
Oct 02, 2023
0.8403
0.8611
0.6900
0.6999
863,644
-0.01(-1.42%)
Sep 29, 2023
0.6905
0.7641
0.6900
0.7100
31,724
-0.04(-5.33%)
Sep 28, 2023
0.7800
0.7800
0.7400
0.7500
21,027
+0.02(+2.74%)
Sep 27, 2023
0.7600
0.7700
0.7000
0.7300
86,585
-0.03(-4.34%)
Sep 26, 2023
0.7500
0.8299
0.7450
0.7631
23,219
+0.02(+2.42%)
Sep 25, 2023
0.7900
0.7999
0.7450
0.7451
19,051
-0.09(-10.77%)
Sep 22, 2023
0.8597
0.8790
0.7830
0.8350
18,326
-0.04(-5.09%)
Sep 21, 2023
0.8300
0.9000
0.7948
0.8798
23,948
+0.06(+7.16%)
Sep 20, 2023
0.7900
0.8453
0.7706
0.8210
41,085
-0.01(-0.79%)
Sep 19, 2023
0.8600
0.8699
0.8100
0.8275
5,624
+0.01(+0.61%)
Sep 18, 2023
0.8401
0.8600
0.7910
0.8225
36,815
-0.06(-6.53%)
Sep 15, 2023
0.9300
0.9300
0.8401
0.8800
31,425
+0.02(+2.70%)
Sep 14, 2023
0.8800
0.8800
0.8200
0.8569
25,360
+0.01(+1.05%)
Sep 13, 2023
0.8300
0.8480
0.8000
0.8480
19,748
+0.02(+2.79%)
Sep 12, 2023
0.8330
0.8388
0.8110
0.8250
8,578
-0.01(-1.52%)
Sep 11, 2023
0.8900
0.9108
0.7900
0.8377
96,870
-0.04(-4.48%)
Sep 08, 2023
0.9330
0.9700
0.8300
0.8770
27,655
-0.06(-5.99%)
Sep 07, 2023
0.8700
0.9450
0.8700
0.9329
41,064
+0.03(+3.08%)
Sep 06, 2023
0.8828
0.9400
0.8800
0.9050
9,284
-0.01(-0.82%)
Sep 05, 2023
0.8700
0.9500
0.8700
0.9125
12,769
-0.01(-0.87%)
Sep 01, 2023
0.9800
0.9800
0.8600
0.9205
20,290
-0.02(-2.07%)
Aug 31, 2023
0.9700
0.9700
0.9300
0.9400
9,547
-0.02(-1.99%)
Aug 30, 2023
0.9500
0.9591
0.9446
0.9591
7,047
+0.04(+4.26%)
Aug 29, 2023
0.9150
0.9500
0.8700
0.9199
12,243
-0.00(-0.01%)
Aug 28, 2023
0.9000
0.9500
0.9000
0.9200
20,251
-0.02(-2.13%)
Aug 25, 2023
0.9399
0.9637
0.9100
0.9400
5,448
+0.04(+4.43%)
Aug 24, 2023
0.9400
0.9408
0.8801
0.9001
26,414
-0.03(-3.72%)
Aug 23, 2023
0.8931
0.9570
0.8607
0.9349
18,778
+0.02(+2.74%)
Aug 22, 2023
0.9800
0.9800
0.8800
0.9100
10,170
+0.01(+1.11%)
Aug 21, 2023
0.8500
0.9000
0.8500
0.9000
12,005
+0.03(+3.45%)
Aug 18, 2023
0.8610
1.000
0.8610
0.8700
20,701
-0.01(-1.14%)
Aug 17, 2023
0.9099
0.9241
0.8600
0.8800
24,299
-0.03(-3.28%)
Aug 16, 2023
1.060
1.060
0.8600
0.9098
79,350
-0.05(-5.23%)
Aug 15, 2023
1.000
1.040
0.8900
0.9600
32,708
-0.03(-2.54%)
Aug 14, 2023
0.9622
1.020
0.9000
0.9850
16,988
+0.04(+4.14%)
Aug 11, 2023
1.010
1.050
0.9200
0.9458
46,665
-0.06(-6.36%)
Aug 10, 2023
0.9200
1.080
0.9200
1.010
37,357
+0.09(+9.78%)
Aug 09, 2023
0.9000
0.9600
0.9000
0.9200
19,392
-0.02(-2.05%)
Aug 08, 2023
0.9900
1.044
0.9000
0.9393
33,094
-0.04(-4.16%)
Aug 07, 2023
1.020
1.090
0.8964
0.9801
45,735
-0.02(-1.99%)
Aug 04, 2023
1.050
1.092
0.9600
1.000
61,777
-0.02(-1.96%)
Aug 03, 2023
1.200
1.250
0.9402
1.020
189,756
-0.18(-15.00%)
Aug 02, 2023
1.200
1.250
1.170
1.200
30,542
-0.06(-4.76%)
Aug 01, 2023
1.300
1.310
1.200
1.260
30,146
-0.04(-3.08%)
Jul 31, 2023
1.256
1.310
1.250
1.300
9,476
+0.03(+2.36%)
Jul 28, 2023
1.330
1.330
1.220
1.270
18,745
-0.04(-3.05%)
Jul 27, 2023
1.210
1.340
1.180
1.310
71,736
+0.10(+8.26%)
Jul 26, 2023
1.240
1.335
1.180
1.210
84,439
-0.02(-1.63%)
Jul 25, 2023
1.360
1.423
1.210
1.230
146,039
-0.11(-8.21%)
Jul 24, 2023
1.380
1.445
1.320
1.340
65,286
-0.03(-2.19%)
Jul 21, 2023
1.440
1.495
1.360
1.370
36,397
-0.06(-4.10%)
Jul 20, 2023
1.440
1.440
1.380
1.429
13,215
+0.03(+2.04%)
Jul 19, 2023
1.420
1.590
1.360
1.400
90,282
+0.00(+0.00%)
Jul 18, 2023
1.380
1.403
1.330
1.400
17,106
+0.02(+1.45%)
Jul 17, 2023
1.410
1.430
1.320
1.380
61,993
+0.02(+1.47%)
Jul 14, 2023
1.440
1.440
1.320
1.360
16,775
-0.01(-0.73%)
Jul 13, 2023
1.360
1.410
1.320
1.370
29,809
+0.02(+1.48%)
Jul 12, 2023
1.470
1.470
1.300
1.350
53,874
-0.04(-2.88%)
Jul 11, 2023
1.430
1.470
1.340
1.390
44,416
-0.02(-1.42%)
Jul 10, 2023
1.340
1.470
1.340
1.410
24,937
+0.05(+3.68%)
Jul 07, 2023
1.400
1.420
1.350
1.360
45,174
-0.02(-1.45%)
Jul 06, 2023
1.460
1.470
1.350
1.380
81,273
+0.00(+0.00%)
Jul 05, 2023
1.470
1.540
1.370
1.380
55,107
-0.09(-6.12%)
Jul 03, 2023
1.450
1.550
1.340
1.470
21,225
-0.02(-1.34%)
Jun 30, 2023
1.500
1.570
1.300
1.490
35,224
+0.05(+3.47%)
Jun 29, 2023
1.500
1.510
1.360
1.440
35,692
-0.06(-4.00%)
Jun 28, 2023
1.470
1.540
1.450
1.500
44,548
-0.04(-2.60%)
Jun 27, 2023
1.590
1.590
1.490
1.540
56,299
+0.01(+0.65%)
Jun 26, 2023
1.580
1.610
1.510
1.530
28,596
-0.03(-1.92%)
Jun 23, 2023
1.590
1.590
1.480
1.560
103,231
-0.04(-2.50%)
Jun 22, 2023
1.500
1.652
1.301
1.600
124,269
-0.02(-1.24%)
Jun 21, 2023
1.640
1.720
1.600
1.620
63,158
+0.00(+0.00%)
Jun 20, 2023
1.800
1.820
1.590
1.620
151,816
-0.22(-11.95%)
Jun 16, 2023
1.900
1.900
1.670
1.840
44,297
+0.00(+0.00%)
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.