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
Alaunos Therapeutics, Inc. - Common Stock
(NQ:
TCRT
)
1.150
+0.070 (+6.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 24, 2024
1.100
1.170
1.082
1.150
36,724
+0.07(+6.48%)
May 23, 2024
1.000
1.090
1.000
1.080
79,223
+0.01(+0.93%)
May 22, 2024
1.060
1.100
1.005
1.070
28,736
+0.00(+0.00%)
May 21, 2024
1.160
1.160
1.030
1.070
56,285
-0.04(-3.60%)
May 20, 2024
1.180
1.250
1.100
1.110
31,681
-0.05(-4.31%)
May 17, 2024
1.190
1.220
1.140
1.160
27,688
-0.06(-4.92%)
May 16, 2024
1.170
1.330
1.050
1.220
120,582
+0.03(+2.52%)
May 15, 2024
1.290
1.290
1.130
1.190
21,175
-0.09(-7.39%)
May 14, 2024
1.260
1.330
1.241
1.285
18,935
+0.01(+1.18%)
May 13, 2024
1.280
1.280
1.200
1.270
30,789
+0.03(+2.42%)
May 10, 2024
1.310
1.320
1.180
1.240
47,412
-0.09(-6.77%)
May 09, 2024
1.312
1.420
1.277
1.330
29,610
+0.01(+0.76%)
May 08, 2024
1.300
1.350
1.290
1.320
13,367
+0.02(+1.54%)
May 07, 2024
1.320
1.381
1.250
1.300
44,105
-0.02(-1.52%)
May 06, 2024
1.280
1.380
1.240
1.320
59,382
+0.02(+1.54%)
May 03, 2024
1.300
1.396
1.260
1.300
25,347
-0.06(-4.41%)
May 02, 2024
1.350
1.420
1.345
1.360
28,997
+0.07(+5.10%)
May 01, 2024
1.300
1.340
1.250
1.294
20,308
+0.03(+2.70%)
Apr 30, 2024
1.300
1.360
1.210
1.260
46,562
-0.07(-5.26%)
Apr 29, 2024
1.320
1.400
1.260
1.330
45,378
+0.01(+0.76%)
Apr 26, 2024
1.150
1.340
1.135
1.320
51,197
+0.16(+13.79%)
Apr 25, 2024
1.150
1.195
1.071
1.160
9,254
-0.02(-1.69%)
Apr 24, 2024
1.180
1.310
1.170
1.180
30,377
-0.02(-1.67%)
Apr 23, 2024
1.030
1.228
1.030
1.200
46,815
+0.11(+10.09%)
Apr 22, 2024
1.190
1.190
0.9800
1.090
38,305
-0.03(-2.68%)
Apr 19, 2024
1.210
1.260
1.100
1.120
49,732
-0.11(-8.94%)
Apr 18, 2024
1.250
1.280
1.200
1.230
33,076
-0.01(-0.81%)
Apr 17, 2024
1.320
1.394
1.200
1.240
44,111
-0.05(-3.88%)
Apr 16, 2024
1.380
1.400
1.250
1.290
93,295
-0.11(-7.86%)
Apr 15, 2024
1.560
1.570
1.340
1.400
68,128
-0.21(-13.04%)
Apr 12, 2024
1.640
1.670
1.550
1.610
51,539
-0.06(-3.59%)
Apr 11, 2024
1.710
1.740
1.630
1.670
58,837
-0.04(-2.34%)
Apr 10, 2024
1.700
1.750
1.670
1.710
33,368
-0.02(-1.16%)
Apr 09, 2024
1.650
1.755
1.650
1.730
44,988
+0.07(+4.22%)
Apr 08, 2024
1.650
1.800
1.650
1.660
60,543
-0.05(-2.92%)
Apr 05, 2024
1.770
1.800
1.655
1.710
25,584
-0.07(-3.93%)
Apr 04, 2024
1.820
1.820
1.730
1.780
28,535
-0.04(-2.20%)
Apr 03, 2024
1.690
1.850
1.690
1.820
33,178
+0.06(+3.41%)
Apr 02, 2024
1.740
1.840
1.685
1.760
61,053
+0.01(+0.57%)
Apr 01, 2024
1.810
1.890
1.650
1.750
181,479
-0.06(-3.31%)
Mar 28, 2024
1.850
1.850
1.800
1.810
70,165
-0.05(-2.69%)
Mar 27, 2024
1.880
1.900
1.820
1.860
24,718
-0.03(-1.59%)
Mar 26, 2024
1.950
1.980
1.860
1.890
27,835
-0.02(-1.05%)
Mar 25, 2024
1.810
1.970
1.800
1.910
59,691
+0.05(+2.69%)
Mar 22, 2024
1.940
1.950
1.791
1.860
61,788
-0.06(-3.12%)
Mar 21, 2024
1.770
2.030
1.760
1.920
124,053
+0.13(+7.26%)
Mar 20, 2024
1.770
1.890
1.680
1.790
74,215
-0.01(-0.56%)
Mar 19, 2024
1.780
1.900
1.750
1.800
52,290
+0.05(+2.86%)
Mar 18, 2024
1.720
1.980
1.710
1.750
77,883
+0.04(+2.34%)
Mar 15, 2024
1.700
1.780
1.610
1.710
102,083
+0.07(+4.27%)
Mar 14, 2024
1.660
1.670
1.510
1.640
85,176
+0.01(+0.61%)
Mar 13, 2024
1.640
1.710
1.630
1.630
25,621
-0.02(-1.21%)
Mar 12, 2024
1.760
1.800
1.630
1.650
49,792
-0.12(-6.78%)
Mar 11, 2024
1.900
2.000
1.740
1.770
39,208
-0.13(-6.84%)
Mar 08, 2024
1.890
2.000
1.861
1.900
35,874
+0.01(+0.53%)
Mar 07, 2024
1.900
1.975
1.840
1.890
48,303
+0.01(+0.53%)
Mar 06, 2024
2.020
2.020
1.800
1.880
106,204
-0.19(-9.18%)
Mar 05, 2024
2.230
2.250
2.030
2.070
105,684
-0.13(-5.91%)
Mar 04, 2024
2.210
2.280
2.090
2.200
59,679
-0.03(-1.57%)
Mar 01, 2024
2.080
2.250
2.080
2.235
27,905
+0.15(+6.94%)
Feb 29, 2024
2.320
2.320
2.080
2.090
107,530
-0.26(-11.06%)
Feb 28, 2024
2.200
2.600
2.155
2.350
245,656
+0.19(+8.80%)
Feb 27, 2024
2.210
2.330
2.130
2.160
156,072
-0.07(-3.36%)
Feb 26, 2024
1.920
2.290
1.810
2.235
262,708
+0.30(+15.80%)
Feb 23, 2024
1.500
2.000
1.490
1.930
215,144
+0.43(+28.67%)
Feb 22, 2024
1.360
1.500
1.360
1.500
47,469
+0.10(+7.14%)
Feb 21, 2024
1.510
1.620
1.340
1.400
83,532
-0.14(-9.09%)
Feb 20, 2024
1.710
1.718
1.540
1.540
115,225
-0.17(-9.94%)
Feb 16, 2024
1.570
1.725
1.540
1.710
79,941
+0.12(+7.55%)
Feb 15, 2024
1.860
1.913
1.570
1.590
209,265
-0.31(-16.32%)
Feb 14, 2024
1.910
1.935
1.800
1.900
44,116
+0.06(+3.26%)
Feb 13, 2024
2.120
2.130
1.832
1.840
117,734
-0.29(-13.62%)
Feb 12, 2024
2.170
2.230
2.100
2.130
47,028
+0.00(+0.00%)
Feb 09, 2024
2.330
2.450
2.110
2.130
91,175
-0.21(-8.97%)
Feb 08, 2024
2.090
2.400
2.050
2.340
100,628
+0.23(+10.90%)
Feb 07, 2024
2.430
2.480
2.100
2.110
89,616
-0.29(-12.08%)
Feb 06, 2024
2.310
2.460
2.220
2.400
117,682
+0.08(+3.45%)
Feb 05, 2024
2.200
2.320
2.010
2.320
175,564
+0.10(+4.50%)
Feb 02, 2024
2.010
2.247
2.005
2.220
264,656
+0.19(+9.36%)
Feb 01, 2024
2.310
2.390
1.901
2.030
375,223
+1.86(+1104.03%)
Jan 31, 2024
0.1500
0.1796
0.1500
0.1686
2,551,343
+0.01(+3.44%)
Jan 30, 2024
0.1500
0.1656
0.1500
0.1630
1,470,662
+0.01(+3.36%)
Jan 29, 2024
0.1882
0.1882
0.1528
0.1577
3,619,319
-0.02(-10.24%)
Jan 26, 2024
0.1872
0.1872
0.1593
0.1757
1,792,808
-0.00(-1.40%)
Jan 25, 2024
0.1710
0.2079
0.1695
0.1782
4,967,894
-0.01(-3.73%)
Jan 24, 2024
0.1250
0.2190
0.1250
0.1851
17,599,368
+0.06(+45.18%)
Jan 23, 2024
0.1320
0.1360
0.1150
0.1275
3,573,391
+0.00(+0.47%)
Jan 22, 2024
0.1197
0.1389
0.1197
0.1269
1,645,191
+0.01(+7.36%)
Jan 19, 2024
0.1300
0.1339
0.1126
0.1182
2,113,515
-0.02(-13.97%)
Jan 18, 2024
0.1298
0.1377
0.1220
0.1374
1,327,140
+0.01(+5.29%)
Jan 17, 2024
0.1440
0.1471
0.1280
0.1305
1,847,870
-0.02(-11.82%)
Jan 16, 2024
0.1650
0.1691
0.1300
0.1480
3,030,766
-0.01(-8.47%)
Jan 12, 2024
0.1405
0.1800
0.1335
0.1617
7,781,024
+0.02(+14.68%)
Jan 11, 2024
0.1350
0.1432
0.1150
0.1410
4,194,691
+0.00(+0.14%)
Jan 10, 2024
0.1448
0.1448
0.1294
0.1408
3,422,448
-0.01(-8.15%)
Jan 09, 2024
0.1525
0.1598
0.1433
0.1533
5,201,121
+0.00(+1.66%)
Jan 08, 2024
0.1455
0.1685
0.1370
0.1508
10,939,685
+0.02(+15.11%)
Jan 05, 2024
0.1200
0.1856
0.1126
0.1310
40,097,932
+0.00(+3.15%)
Jan 04, 2024
0.0840
0.1500
0.0800
0.1270
19,870,912
+0.05(+56.21%)
Jan 03, 2024
0.0869
0.0869
0.0780
0.0813
3,767,923
-0.00(-4.35%)
Jan 02, 2024
0.0752
0.0850
0.0672
0.0850
5,236,534
+0.01(+20.23%)
Dec 29, 2023
0.0625
0.0779
0.0610
0.0707
7,544,374
+0.00(+2.02%)
Dec 28, 2023
0.0550
0.0700
0.0515
0.0693
7,552,068
+0.01(+26.00%)
Dec 27, 2023
0.0549
0.0550
0.0505
0.0550
3,563,125
+0.00(+4.17%)
Dec 26, 2023
0.0520
0.0540
0.0493
0.0528
2,622,526
+0.00(+6.67%)
Dec 22, 2023
0.0500
0.0525
0.0491
0.0495
2,697,699
+0.00(+2.06%)
Dec 21, 2023
0.0505
0.0519
0.0480
0.0485
2,605,507
-0.00(-7.62%)
Dec 20, 2023
0.0460
0.0535
0.0460
0.0525
5,197,884
+0.00(+3.55%)
Dec 19, 2023
0.0530
0.0540
0.0499
0.0507
6,867,882
-0.01(-11.67%)
Dec 18, 2023
0.0620
0.0640
0.0511
0.0574
83,313,368
+0.01(+26.15%)
Dec 15, 2023
0.0510
0.0570
0.0455
0.0455
5,299,608
-0.01(-10.96%)
Dec 14, 2023
0.0535
0.0600
0.0510
0.0511
7,426,173
-0.01(-10.35%)
Dec 13, 2023
0.0580
0.0580
0.0441
0.0570
4,041,214
+0.01(+27.52%)
Dec 12, 2023
0.0500
0.0526
0.0440
0.0447
3,097,910
-0.01(-10.78%)
Dec 11, 2023
0.0570
0.0570
0.0500
0.0501
3,499,080
-0.01(-12.11%)
Dec 08, 2023
0.0590
0.0600
0.0566
0.0570
2,081,242
-0.00(-5.00%)
Dec 07, 2023
0.0570
0.0600
0.0558
0.0600
1,821,578
+0.00(+3.09%)
Dec 06, 2023
0.0582
0.0599
0.0554
0.0582
3,044,055
-0.00(-3.00%)
Dec 05, 2023
0.0655
0.0655
0.0550
0.0600
4,291,103
-0.01(-9.09%)
Dec 04, 2023
0.0690
0.0700
0.0638
0.0660
2,051,107
-0.00(-4.35%)
Dec 01, 2023
0.0676
0.0699
0.0660
0.0690
1,650,743
+0.00(+4.23%)
Nov 30, 2023
0.0630
0.0700
0.0613
0.0662
3,150,471
+0.00(+1.85%)
Nov 29, 2023
0.0630
0.0657
0.0610
0.0650
2,498,275
+0.00(+0.15%)
Nov 28, 2023
0.0591
0.0650
0.0585
0.0649
3,121,160
+0.00(+3.18%)
Nov 27, 2023
0.0633
0.0641
0.0590
0.0629
1,919,399
-0.00(-5.70%)
Nov 24, 2023
0.0599
0.0670
0.0590
0.0667
3,027,355
+0.00(+5.54%)
Nov 22, 2023
0.0741
0.0838
0.0461
0.0632
18,861,648
-0.01(-14.94%)
Nov 21, 2023
0.0770
0.0845
0.0716
0.0743
2,603,766
-0.00(-3.76%)
Nov 20, 2023
0.0690
0.0800
0.0630
0.0772
4,395,168
+0.01(+14.54%)
Nov 17, 2023
0.0680
0.0699
0.0640
0.0674
2,914,882
-0.00(-3.71%)
Nov 16, 2023
0.0750
0.0750
0.0652
0.0700
5,052,104
-0.00(-6.67%)
Nov 15, 2023
0.0710
0.0800
0.0710
0.0750
5,052,349
+0.00(+0.94%)
Nov 14, 2023
0.0884
0.0909
0.0740
0.0743
37,007,252
-0.01(-10.59%)
Nov 13, 2023
0.0900
0.0935
0.0812
0.0831
1,092,762
-0.01(-12.43%)
Nov 10, 2023
0.1000
0.1050
0.0870
0.0949
1,350,013
-0.00(-2.77%)
Nov 09, 2023
0.1000
0.1087
0.0910
0.0976
2,307,294
+0.00(+1.88%)
Nov 08, 2023
0.0963
0.0963
0.0870
0.0958
1,514,950
+0.00(+2.24%)
Nov 07, 2023
0.0844
0.0972
0.0830
0.0937
2,151,826
+0.01(+7.95%)
Nov 06, 2023
0.0795
0.0880
0.0762
0.0868
2,139,886
+0.01(+13.76%)
Nov 03, 2023
0.0792
0.0800
0.0757
0.0763
4,164,687
-0.00(-3.42%)
Nov 02, 2023
0.0800
0.0820
0.0750
0.0790
1,758,841
-0.00(-2.47%)
Nov 01, 2023
0.0800
0.0810
0.0740
0.0810
1,314,593
+0.00(+1.25%)
Oct 31, 2023
0.0740
0.0800
0.0656
0.0800
6,941,293
+0.00(+5.68%)
Oct 30, 2023
0.0877
0.0899
0.0733
0.0757
4,379,106
-0.01(-14.94%)
Oct 27, 2023
0.1015
0.1040
0.0861
0.0890
8,262,913
-0.01(-12.57%)
Oct 26, 2023
0.0995
0.1028
0.0973
0.1018
16,305,356
+0.00(+2.52%)
Oct 25, 2023
0.1010
0.1037
0.0993
0.0993
734,924
-0.00(-0.90%)
Oct 24, 2023
0.1050
0.1050
0.1002
0.1002
1,677,596
-0.01(-8.99%)
Oct 23, 2023
0.0957
0.1159
0.0957
0.1101
2,903,507
+0.01(+6.07%)
Oct 20, 2023
0.1011
0.1058
0.0970
0.1038
1,305,590
-0.00(-0.19%)
Oct 19, 2023
0.1100
0.1140
0.1006
0.1040
1,365,676
-0.01(-5.45%)
Oct 18, 2023
0.1110
0.1160
0.1051
0.1100
2,048,519
-0.00(-3.93%)
Oct 17, 2023
0.1100
0.1190
0.1070
0.1145
1,865,792
+0.01(+7.11%)
Oct 16, 2023
0.1100
0.1121
0.1050
0.1069
848,500
-0.00(-2.73%)
Oct 13, 2023
0.1031
0.1140
0.1030
0.1099
1,740,811
+0.00(+4.67%)
Oct 12, 2023
0.1070
0.1099
0.1000
0.1050
2,244,058
-0.00(-0.94%)
Oct 11, 2023
0.1100
0.1181
0.1054
0.1060
3,291,628
-0.00(-1.58%)
Oct 10, 2023
0.1100
0.1100
0.1040
0.1077
947,112
+0.00(+2.28%)
Oct 09, 2023
0.1100
0.1160
0.1019
0.1053
1,135,345
-0.01(-5.31%)
Oct 06, 2023
0.1100
0.1150
0.1099
0.1112
1,296,386
+0.00(+1.18%)
Oct 05, 2023
0.1100
0.1100
0.1090
0.1099
1,165,909
+0.00(+0.27%)
Oct 04, 2023
0.1263
0.1299
0.1032
0.1096
2,813,490
-0.02(-14.37%)
Oct 03, 2023
0.1293
0.1400
0.1263
0.1280
1,347,330
-0.00(-0.93%)
Oct 02, 2023
0.1294
0.1347
0.1263
0.1292
547,521
-0.00(-1.97%)
Sep 29, 2023
0.1273
0.1380
0.1273
0.1318
967,587
+0.00(+0.46%)
Sep 28, 2023
0.1300
0.1397
0.1300
0.1312
624,913
-0.00(-0.83%)
Sep 27, 2023
0.1500
0.1500
0.1302
0.1323
1,137,436
-0.01(-6.90%)
Sep 26, 2023
0.1294
0.1499
0.1294
0.1421
1,548,356
+0.01(+9.14%)
Sep 25, 2023
0.1263
0.1323
0.1269
0.1302
665,833
+0.00(+2.52%)
Sep 22, 2023
0.1293
0.1319
0.1260
0.1270
388,503
-0.00(-2.46%)
Sep 21, 2023
0.1310
0.1325
0.1300
0.1302
1,029,133
-0.00(-3.20%)
Sep 20, 2023
0.1479
0.1500
0.1312
0.1345
1,804,728
-0.02(-10.45%)
Sep 19, 2023
0.1200
0.1550
0.1200
0.1502
6,172,784
+0.03(+23.22%)
Sep 18, 2023
0.1259
0.1300
0.1160
0.1219
686,997
-0.00(-3.33%)
Sep 15, 2023
0.1300
0.1301
0.1111
0.1261
3,926,376
-0.00(-0.79%)
Sep 14, 2023
0.1250
0.1400
0.1225
0.1271
2,256,481
+0.01(+4.18%)
Sep 13, 2023
0.1230
0.1275
0.1220
0.1220
803,010
-0.00(-1.45%)
Sep 12, 2023
0.1275
0.1283
0.1230
0.1238
542,737
+0.00(+0.65%)
Sep 11, 2023
0.1295
0.1346
0.1230
0.1230
629,357
-0.00(-3.45%)
Sep 08, 2023
0.1286
0.1329
0.1251
0.1274
604,284
-0.01(-3.92%)
Sep 07, 2023
0.1282
0.1369
0.1225
0.1326
987,892
+0.00(+2.55%)
Sep 06, 2023
0.1299
0.1375
0.1268
0.1293
888,308
-0.00(-1.30%)
Sep 05, 2023
0.1425
0.1430
0.1301
0.1310
1,217,771
-0.01(-8.90%)
Sep 01, 2023
0.1410
0.1460
0.1378
0.1438
1,438,152
+0.00(+1.99%)
Aug 31, 2023
0.1350
0.1484
0.1350
0.1410
1,577,958
-0.01(-5.56%)
Aug 30, 2023
0.1400
0.1493
0.1350
0.1493
1,790,726
+0.01(+9.78%)
Aug 29, 2023
0.1357
0.1369
0.1300
0.1360
1,117,428
+0.01(+7.09%)
Aug 28, 2023
0.1333
0.1398
0.1260
0.1270
1,109,846
-0.01(-9.16%)
Aug 25, 2023
0.1390
0.1468
0.1282
0.1398
1,236,000
+0.00(+1.01%)
Aug 24, 2023
0.1400
0.1480
0.1306
0.1384
1,666,556
-0.01(-4.35%)
Aug 23, 2023
0.1304
0.1450
0.1300
0.1447
2,947,624
+0.02(+13.94%)
Aug 22, 2023
0.1400
0.1420
0.1200
0.1270
4,405,678
-0.02(-11.13%)
Aug 21, 2023
0.1299
0.2179
0.1299
0.1429
35,894,176
+0.02(+15.80%)
Aug 18, 2023
0.1301
0.1340
0.1207
0.1234
2,883,104
-0.01(-5.87%)
Aug 17, 2023
0.1500
0.1550
0.1211
0.1311
4,315,173
-0.03(-16.12%)
Aug 16, 2023
0.1600
0.1625
0.1464
0.1563
8,421,771
+0.02(+12.45%)
Aug 15, 2023
0.1980
0.1980
0.1215
0.1390
16,915,120
-0.25(-64.68%)
Aug 14, 2023
0.4100
0.4100
0.3795
0.3936
5,771,537
-0.01(-1.58%)
Aug 11, 2023
0.4080
0.4173
0.3969
0.3999
734,765
-0.01(-2.22%)
Aug 10, 2023
0.4100
0.4249
0.4030
0.4090
314,780
-0.00(-0.73%)
Aug 09, 2023
0.4140
0.4336
0.4099
0.4120
225,724
-0.01(-2.83%)
Aug 08, 2023
0.4294
0.4361
0.4101
0.4240
459,391
+0.02(+3.77%)
Aug 07, 2023
0.4120
0.4277
0.4050
0.4086
564,993
-0.01(-1.94%)
Aug 04, 2023
0.4275
0.4400
0.4167
0.4167
417,602
+0.01(+1.34%)
Aug 03, 2023
0.4450
0.4550
0.4085
0.4112
635,535
-0.04(-8.62%)
Aug 02, 2023
0.4760
0.4800
0.4470
0.4500
348,911
-0.02(-4.26%)
Aug 01, 2023
0.4400
0.4850
0.4256
0.4700
531,778
+0.04(+8.75%)
Jul 31, 2023
0.4530
0.4628
0.4320
0.4322
419,789
-0.01(-2.66%)
Jul 28, 2023
0.4400
0.4700
0.4330
0.4440
671,656
+0.00(+0.45%)
Jul 27, 2023
0.4350
0.4596
0.4316
0.4420
339,562
+0.01(+1.28%)
Jul 26, 2023
0.4669
0.4669
0.4350
0.4364
310,066
-0.01(-3.02%)
Jul 25, 2023
0.4500
0.4653
0.4480
0.4500
360,929
-0.01(-2.17%)
Jul 24, 2023
0.4600
0.4800
0.4580
0.4600
342,088
-0.02(-4.33%)
Jul 21, 2023
0.4863
0.4863
0.4530
0.4808
416,436
+0.00(+0.29%)
Jul 20, 2023
0.4700
0.4933
0.4616
0.4794
393,311
-0.00(-1.01%)
Jul 19, 2023
0.4975
0.4975
0.4750
0.4843
283,126
-0.01(-2.95%)
Jul 18, 2023
0.4700
0.5000
0.4380
0.4990
683,369
+0.02(+3.10%)
Jul 17, 2023
0.4800
0.5000
0.4700
0.4840
416,813
+0.01(+2.98%)
Jul 14, 2023
0.4890
0.4950
0.4700
0.4700
195,232
-0.02(-4.37%)
Jul 13, 2023
0.5098
0.5099
0.4807
0.4915
243,269
-0.01(-1.50%)
Jul 12, 2023
0.4900
0.5099
0.4800
0.4990
265,711
+0.01(+2.70%)
Jul 11, 2023
0.4762
0.4999
0.4759
0.4859
229,464
+0.01(+2.10%)
Jul 10, 2023
0.4996
0.5099
0.4700
0.4759
648,674
-0.02(-4.82%)
Jul 07, 2023
0.4774
0.5177
0.4774
0.5000
450,992
+0.02(+3.48%)
Jul 06, 2023
0.4800
0.4950
0.4700
0.4832
207,840
-0.01(-1.39%)
Jul 05, 2023
0.5000
0.5149
0.4620
0.4900
464,239
-0.01(-1.59%)
Jul 03, 2023
0.5200
0.5200
0.4945
0.4979
394,811
-0.01(-2.37%)
Jun 30, 2023
0.5100
0.5200
0.4900
0.5100
753,594
+0.02(+3.76%)
Jun 29, 2023
0.4300
0.5100
0.4300
0.4915
1,089,794
+0.06(+14.30%)
Jun 28, 2023
0.4550
0.4630
0.4100
0.4300
943,662
-0.03(-5.49%)
Jun 27, 2023
0.4788
0.4788
0.4520
0.4550
279,063
-0.01(-1.09%)
Jun 26, 2023
0.4510
0.4800
0.4510
0.4600
481,263
+0.01(+2.00%)
Jun 23, 2023
0.4500
0.4750
0.4500
0.4510
513,846
+0.00(+0.20%)
Jun 22, 2023
0.4800
0.4896
0.4501
0.4501
342,464
-0.01(-3.16%)
Jun 21, 2023
0.5200
0.5190
0.4648
0.4648
236,965
-0.02(-3.21%)
Jun 20, 2023
0.5300
0.5300
0.4802
0.4802
535,747
-0.04(-8.57%)
Jun 16, 2023
0.4700
0.5306
0.4700
0.5252
1,024,563
+0.05(+9.42%)
Jun 15, 2023
0.4560
0.5198
0.4560
0.4800
714,647
+0.03(+5.75%)
Jun 14, 2023
0.4600
0.4780
0.4539
0.4539
354,544
-0.01(-1.33%)
Jun 13, 2023
0.4519
0.4712
0.4500
0.4600
390,589
+0.00(+0.57%)
Jun 12, 2023
0.4793
0.4793
0.4507
0.4574
575,930
-0.01(-1.55%)
Jun 09, 2023
0.4541
0.4800
0.4510
0.4646
553,756
+0.00(+1.00%)
Jun 08, 2023
0.4750
0.4785
0.4506
0.4600
496,575
-0.01(-1.86%)
Jun 07, 2023
0.4748
0.5049
0.4550
0.4687
833,634
-0.01(-1.31%)
Jun 06, 2023
0.4773
0.5034
0.4650
0.4749
428,829
+0.01(+2.11%)
Jun 05, 2023
0.5100
0.5100
0.4650
0.4651
497,303
-0.04(-7.05%)
Jun 02, 2023
0.4902
0.5145
0.4900
0.5004
445,994
+0.01(+1.07%)
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.