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
Shuttle Pharmaceuticals Holdings, Inc. - common stock
(NQ:
SHPH
)
0.5310
+0.0010 (+0.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
0.5355
0.5888
0.4999
0.5310
568,030
+0.00(+0.00%)
May 30, 2024
0.4846
0.5600
0.4601
0.5310
157,726
+0.01(+2.12%)
May 29, 2024
0.4400
0.5400
0.4250
0.5200
209,867
+0.08(+17.17%)
May 28, 2024
0.4064
0.4450
0.4001
0.4438
84,945
+0.03(+6.97%)
May 24, 2024
0.4260
0.4264
0.4000
0.4149
17,222
-0.01(-2.72%)
May 23, 2024
0.4254
0.4307
0.4002
0.4265
10,198
-0.00(-1.00%)
May 22, 2024
0.4100
0.4309
0.4100
0.4308
11,343
+0.00(+0.65%)
May 21, 2024
0.4197
0.4289
0.4098
0.4280
27,611
+0.01(+2.98%)
May 20, 2024
0.3988
0.4198
0.3988
0.4156
18,970
+0.02(+3.77%)
May 17, 2024
0.4065
0.4120
0.4004
0.4005
7,966
-0.01(-2.84%)
May 16, 2024
0.3970
0.4122
0.3906
0.4122
20,427
+0.00(+0.00%)
May 15, 2024
0.3860
0.4140
0.3860
0.4122
10,862
-0.00(-0.43%)
May 14, 2024
0.4105
0.4197
0.3904
0.4140
19,507
+0.01(+3.47%)
May 13, 2024
0.4053
0.4053
0.3950
0.4001
7,682
-0.02(-4.28%)
May 10, 2024
0.4144
0.4394
0.4028
0.4180
20,709
-0.00(-1.14%)
May 09, 2024
0.4005
0.4398
0.3910
0.4228
27,282
+0.02(+4.68%)
May 08, 2024
0.4200
0.4200
0.3900
0.4039
8,618
-0.01(-3.14%)
May 07, 2024
0.4030
0.4395
0.3950
0.4170
11,253
+0.01(+3.47%)
May 06, 2024
0.4390
0.4390
0.3900
0.4030
42,948
-0.03(-6.30%)
May 03, 2024
0.4200
0.4400
0.4200
0.4301
17,266
-0.01(-2.25%)
May 02, 2024
0.4300
0.4400
0.4110
0.4400
85,325
+0.01(+2.33%)
May 01, 2024
0.4173
0.4393
0.3977
0.4300
27,904
+0.02(+5.63%)
Apr 30, 2024
0.3990
0.4140
0.3829
0.4071
18,847
+0.01(+3.77%)
Apr 29, 2024
0.3900
0.4001
0.3842
0.3923
19,471
+0.01(+1.90%)
Apr 26, 2024
0.3822
0.4000
0.3822
0.3850
27,512
-0.01(-3.56%)
Apr 25, 2024
0.3700
0.3998
0.3700
0.3992
18,509
+0.01(+2.62%)
Apr 24, 2024
0.3710
0.4299
0.3710
0.3890
17,912
+0.00(+0.26%)
Apr 23, 2024
0.3900
0.3900
0.3705
0.3880
23,773
+0.00(+0.26%)
Apr 22, 2024
0.3990
0.4166
0.3860
0.3870
6,735
+0.00(+0.26%)
Apr 19, 2024
0.4014
0.4014
0.3800
0.3860
11,524
-0.02(-3.84%)
Apr 18, 2024
0.4000
0.4116
0.3923
0.4014
10,994
-0.01(-2.07%)
Apr 17, 2024
0.4150
0.4190
0.3850
0.4099
15,825
-0.01(-2.40%)
Apr 16, 2024
0.4000
0.4200
0.3900
0.4200
13,461
+0.01(+3.32%)
Apr 15, 2024
0.4000
0.4125
0.3904
0.4065
59,957
-0.00(-0.61%)
Apr 12, 2024
0.4100
0.4200
0.4000
0.4090
21,940
-0.01(-3.08%)
Apr 11, 2024
0.4230
0.4230
0.4000
0.4220
9,467
+0.02(+5.50%)
Apr 10, 2024
0.4001
0.4240
0.4000
0.4000
33,348
-0.02(-5.64%)
Apr 09, 2024
0.4200
0.4250
0.4000
0.4239
15,461
+0.00(+0.90%)
Apr 08, 2024
0.4200
0.4340
0.4000
0.4201
52,586
-0.01(-1.71%)
Apr 05, 2024
0.4200
0.4275
0.3840
0.4274
49,546
-0.00(-0.02%)
Apr 04, 2024
0.4140
0.4281
0.3900
0.4275
67,793
+0.00(+0.00%)
Apr 03, 2024
0.4016
0.4390
0.3910
0.4275
128,552
-0.01(-2.40%)
Apr 02, 2024
0.4330
0.4399
0.4203
0.4380
28,039
+0.02(+4.21%)
Apr 01, 2024
0.4272
0.4339
0.4100
0.4203
16,185
+0.01(+3.52%)
Mar 28, 2024
0.4280
0.4340
0.3975
0.4060
110,330
-0.01(-3.33%)
Mar 27, 2024
0.4400
0.4400
0.4100
0.4200
32,122
-0.01(-1.22%)
Mar 26, 2024
0.4212
0.4400
0.4208
0.4252
19,612
-0.00(-0.86%)
Mar 25, 2024
0.4568
0.4568
0.4208
0.4289
56,034
-0.02(-4.26%)
Mar 22, 2024
0.4500
0.4590
0.4200
0.4480
93,134
-0.00(-0.88%)
Mar 21, 2024
0.4599
0.4599
0.4300
0.4520
98,385
+0.01(+2.75%)
Mar 20, 2024
0.4500
0.4500
0.4223
0.4399
51,125
+0.00(+0.92%)
Mar 19, 2024
0.4800
0.4780
0.4205
0.4359
108,475
-0.03(-5.79%)
Mar 18, 2024
0.4816
0.5450
0.4601
0.4627
410,735
+0.00(+0.59%)
Mar 15, 2024
0.4400
0.4781
0.4299
0.4600
49,020
+0.03(+5.80%)
Mar 14, 2024
0.4420
0.4423
0.4090
0.4348
10,400
+0.01(+2.31%)
Mar 13, 2024
0.4327
0.4423
0.4101
0.4250
14,681
+0.00(+0.50%)
Mar 12, 2024
0.4235
0.4276
0.4054
0.4229
34,554
-0.00(-0.33%)
Mar 11, 2024
0.4001
0.4350
0.4001
0.4243
14,096
+0.01(+1.41%)
Mar 08, 2024
0.4000
0.4239
0.4000
0.4184
38,069
+0.01(+2.05%)
Mar 07, 2024
0.4245
0.4284
0.3800
0.4100
55,063
-0.01(-2.38%)
Mar 06, 2024
0.3910
0.4429
0.3600
0.4200
214,077
+0.03(+7.44%)
Mar 05, 2024
0.3900
0.4000
0.3890
0.3909
17,004
-0.01(-2.27%)
Mar 04, 2024
0.3900
0.4045
0.3890
0.4000
26,839
+0.02(+5.18%)
Mar 01, 2024
0.3800
0.4000
0.3750
0.3803
16,643
-0.01(-2.86%)
Feb 29, 2024
0.3800
0.4000
0.3800
0.3915
25,563
+0.01(+2.73%)
Feb 28, 2024
0.3900
0.3999
0.3716
0.3811
25,131
-0.01(-2.33%)
Feb 27, 2024
0.3800
0.4000
0.3800
0.3902
15,088
-0.00(-0.03%)
Feb 26, 2024
0.3652
0.3983
0.3652
0.3903
76,581
+0.03(+8.39%)
Feb 23, 2024
0.3700
0.3700
0.3522
0.3601
21,714
+0.00(+0.28%)
Feb 22, 2024
0.3599
0.3700
0.3520
0.3591
32,409
-0.00(-0.36%)
Feb 21, 2024
0.3703
0.3823
0.3600
0.3604
32,414
-0.02(-5.16%)
Feb 20, 2024
0.3790
0.3800
0.3509
0.3800
23,368
+0.00(+0.26%)
Feb 16, 2024
0.3705
0.3833
0.3611
0.3790
51,437
+0.01(+3.19%)
Feb 15, 2024
0.3700
0.3799
0.3501
0.3673
54,987
+0.01(+2.68%)
Feb 14, 2024
0.3617
0.3797
0.3528
0.3577
49,011
-0.00(-1.08%)
Feb 13, 2024
0.3700
0.3700
0.3500
0.3616
129,535
+0.01(+1.72%)
Feb 12, 2024
0.3771
0.3771
0.3550
0.3555
70,819
-0.01(-3.92%)
Feb 09, 2024
0.3795
0.3811
0.3520
0.3700
86,749
-0.01(-2.50%)
Feb 08, 2024
0.3750
0.3917
0.3511
0.3795
99,626
+0.00(+1.01%)
Feb 07, 2024
0.3990
0.4095
0.3725
0.3757
55,475
-0.01(-3.67%)
Feb 06, 2024
0.4000
0.4095
0.3900
0.3900
27,994
+0.01(+1.96%)
Feb 05, 2024
0.3767
0.3933
0.3767
0.3825
38,667
-0.02(-4.28%)
Feb 02, 2024
0.3852
0.4000
0.3800
0.3996
35,215
+0.01(+2.46%)
Feb 01, 2024
0.4198
0.4199
0.3900
0.3900
58,072
-0.00(-0.08%)
Jan 31, 2024
0.4239
0.4239
0.3840
0.3903
21,951
-0.03(-7.93%)
Jan 30, 2024
0.4172
0.4280
0.4000
0.4239
32,437
+0.00(+0.21%)
Jan 29, 2024
0.3900
0.4230
0.3840
0.4230
52,311
+0.03(+6.44%)
Jan 26, 2024
0.4100
0.4199
0.3961
0.3974
37,398
-0.01(-3.19%)
Jan 25, 2024
0.4200
0.4299
0.3938
0.4105
35,723
-0.01(-2.26%)
Jan 24, 2024
0.4155
0.4200
0.3662
0.4200
168,146
+0.00(+0.72%)
Jan 23, 2024
0.3810
0.4250
0.3661
0.4170
290,525
+0.01(+3.19%)
Jan 22, 2024
0.5460
0.5600
0.3660
0.4041
997,386
-0.12(-22.29%)
Jan 19, 2024
0.4700
0.6183
0.4520
0.5200
2,104,499
+0.07(+16.78%)
Jan 18, 2024
0.4601
0.4822
0.4442
0.4453
451,204
-0.01(-3.01%)
Jan 17, 2024
0.4410
0.4802
0.4410
0.4591
52,025
+0.02(+4.10%)
Jan 16, 2024
0.4689
0.4700
0.4410
0.4410
144,550
-0.01(-3.08%)
Jan 12, 2024
0.4782
0.4800
0.4501
0.4550
41,282
-0.01(-1.60%)
Jan 11, 2024
0.4924
0.4985
0.4500
0.4624
32,760
-0.01(-1.66%)
Jan 10, 2024
0.4700
0.4897
0.4565
0.4702
46,419
+0.01(+1.10%)
Jan 09, 2024
0.5022
0.5144
0.4518
0.4651
176,540
-0.04(-7.90%)
Jan 08, 2024
0.6020
0.6020
0.4820
0.5050
1,149,773
-0.07(-12.40%)
Jan 05, 2024
0.5500
0.5900
0.5062
0.5765
168,960
+0.04(+6.90%)
Jan 04, 2024
0.5496
0.5496
0.5158
0.5393
95,662
+0.01(+1.75%)
Jan 03, 2024
0.5054
0.5526
0.5000
0.5300
105,506
+0.03(+5.08%)
Jan 02, 2024
0.4590
0.5166
0.4400
0.5044
340,546
+0.05(+10.86%)
Dec 29, 2023
0.4803
0.4807
0.4422
0.4550
102,083
-0.01(-1.11%)
Dec 28, 2023
0.4900
0.5066
0.4165
0.4601
372,727
-0.03(-5.37%)
Dec 27, 2023
0.4500
0.4948
0.4500
0.4862
1,153,876
+0.03(+6.69%)
Dec 26, 2023
0.4500
0.4900
0.4400
0.4557
73,430
+0.00(+0.86%)
Dec 22, 2023
0.4700
0.4900
0.4459
0.4518
52,882
-0.03(-5.86%)
Dec 21, 2023
0.4500
0.4900
0.4500
0.4799
27,063
+0.02(+4.87%)
Dec 20, 2023
0.4711
0.4900
0.4356
0.4576
93,175
-0.04(-7.56%)
Dec 19, 2023
0.4701
0.5000
0.4701
0.4950
45,775
+0.01(+1.10%)
Dec 18, 2023
0.4900
0.4897
0.4700
0.4896
23,955
+0.01(+2.41%)
Dec 15, 2023
0.5000
0.5050
0.4752
0.4781
68,205
-0.01(-2.43%)
Dec 14, 2023
0.4800
0.5100
0.4716
0.4900
42,334
+0.02(+4.43%)
Dec 13, 2023
0.4900
0.4900
0.4522
0.4692
46,835
-0.01(-2.37%)
Dec 12, 2023
0.4900
0.5020
0.4792
0.4806
34,500
-0.02(-3.88%)
Dec 11, 2023
0.5100
0.5130
0.4951
0.5000
42,878
+0.00(+0.02%)
Dec 08, 2023
0.5017
0.5200
0.4900
0.4999
49,138
-0.00(-0.02%)
Dec 07, 2023
0.5000
0.5200
0.4895
0.5000
114,949
-0.02(-2.91%)
Dec 06, 2023
0.4977
0.5200
0.4801
0.5150
105,137
+0.03(+5.10%)
Dec 05, 2023
0.4900
0.5100
0.4800
0.4900
33,448
+0.01(+2.04%)
Dec 04, 2023
0.4801
0.5000
0.4800
0.4802
36,429
-0.02(-3.98%)
Dec 01, 2023
0.4901
0.5100
0.4804
0.5001
15,291
+0.00(+0.04%)
Nov 30, 2023
0.4900
0.5000
0.4583
0.4999
46,682
+0.01(+2.94%)
Nov 29, 2023
0.5000
0.5000
0.4853
0.4856
17,455
-0.00(-0.45%)
Nov 28, 2023
0.4969
0.5050
0.4744
0.4878
14,787
-0.01(-1.45%)
Nov 27, 2023
0.5255
0.5255
0.4924
0.4950
12,509
-0.02(-2.94%)
Nov 24, 2023
0.4733
0.5100
0.4733
0.5100
16,037
+0.01(+1.98%)
Nov 22, 2023
0.5052
0.5123
0.4861
0.5001
13,178
+0.00(+0.42%)
Nov 21, 2023
0.5000
0.5140
0.4812
0.4980
15,609
-0.00(-0.44%)
Nov 20, 2023
0.5200
0.5200
0.4800
0.5002
33,638
+0.02(+3.13%)
Nov 17, 2023
0.4630
0.5020
0.4630
0.4850
22,333
-0.03(-5.73%)
Nov 16, 2023
0.5250
0.5250
0.4847
0.5145
18,467
+0.01(+0.98%)
Nov 15, 2023
0.5000
0.5240
0.4841
0.5095
26,795
+0.01(+1.92%)
Nov 14, 2023
0.5075
0.5200
0.4781
0.4999
70,660
-0.00(-0.46%)
Nov 13, 2023
0.4760
0.5050
0.4760
0.5022
23,921
+0.02(+4.45%)
Nov 10, 2023
0.5000
0.5000
0.4761
0.4808
26,179
-0.02(-3.82%)
Nov 09, 2023
0.4900
0.5100
0.4800
0.4999
28,426
-0.01(-2.65%)
Nov 08, 2023
0.4920
0.5150
0.4501
0.5135
66,493
+0.01(+2.84%)
Nov 07, 2023
0.4900
0.5200
0.4852
0.4993
25,858
-0.01(-2.10%)
Nov 06, 2023
0.5001
0.5100
0.4723
0.5100
15,469
+0.01(+1.96%)
Nov 03, 2023
0.5050
0.5300
0.4950
0.5002
74,368
+0.00(+0.04%)
Nov 02, 2023
0.4500
0.5198
0.4500
0.5000
43,956
+0.02(+4.17%)
Nov 01, 2023
0.4600
0.4800
0.4210
0.4800
108,636
+0.01(+2.35%)
Oct 31, 2023
0.4900
0.5195
0.4518
0.4690
175,013
-0.01(-1.68%)
Oct 30, 2023
0.4900
0.5000
0.4560
0.4770
192,467
-0.02(-3.05%)
Oct 27, 2023
0.4999
0.4999
0.4832
0.4920
5,325
+0.00(+0.00%)
Oct 26, 2023
0.4605
0.5000
0.4604
0.4920
35,194
-0.01(-1.60%)
Oct 25, 2023
0.5100
0.5125
0.4500
0.5000
73,050
+0.01(+2.04%)
Oct 24, 2023
0.5400
0.5670
0.4200
0.4900
491,467
-0.04(-7.30%)
Oct 23, 2023
0.5825
0.6200
0.5286
0.5286
19,234
-0.05(-8.88%)
Oct 20, 2023
0.5600
0.6051
0.5434
0.5801
12,423
-0.00(-0.58%)
Oct 19, 2023
0.5700
0.6100
0.5201
0.5835
104,396
-0.01(-1.10%)
Oct 18, 2023
0.6000
0.6150
0.5900
0.5900
16,083
-0.01(-1.67%)
Oct 17, 2023
0.6100
0.6501
0.5957
0.6000
17,958
-0.01(-1.64%)
Oct 16, 2023
0.6000
0.6500
0.5901
0.6100
65,345
-0.01(-1.61%)
Oct 13, 2023
0.6300
0.6690
0.6200
0.6200
105,812
-0.02(-2.44%)
Oct 12, 2023
0.5932
0.6450
0.5932
0.6355
70,079
+0.04(+7.13%)
Oct 11, 2023
0.5800
0.6198
0.5635
0.5932
67,034
+0.00(+0.53%)
Oct 10, 2023
0.5500
0.6250
0.5499
0.5901
62,605
+0.02(+3.53%)
Oct 09, 2023
0.5300
0.5748
0.5011
0.5700
51,129
+0.02(+3.49%)
Oct 06, 2023
0.4800
0.5900
0.4800
0.5508
260,608
+0.04(+8.00%)
Oct 05, 2023
0.5200
0.5355
0.5068
0.5100
16,901
-0.02(-4.58%)
Oct 04, 2023
0.5305
0.5390
0.4950
0.5345
42,412
+0.02(+4.80%)
Oct 03, 2023
0.5936
0.5936
0.4900
0.5100
315,580
-0.07(-11.64%)
Oct 02, 2023
0.6199
0.6300
0.5501
0.5772
95,250
-0.03(-5.38%)
Sep 29, 2023
0.5800
0.6100
0.5720
0.6100
23,810
+0.02(+4.26%)
Sep 28, 2023
0.5700
0.5971
0.5627
0.5851
19,488
+0.03(+5.42%)
Sep 27, 2023
0.6000
0.6100
0.5500
0.5550
186,952
-0.04(-7.50%)
Sep 26, 2023
0.6300
0.6800
0.5901
0.6000
579,770
+0.01(+0.93%)
Sep 25, 2023
0.6376
0.6370
0.5770
0.5945
375,519
-0.01(-0.92%)
Sep 22, 2023
0.6600
0.6600
0.5708
0.6000
90,700
-0.04(-5.88%)
Sep 21, 2023
0.6308
0.6700
0.6200
0.6375
68,216
+0.00(+0.20%)
Sep 20, 2023
0.6518
0.6700
0.6305
0.6362
104,339
-0.03(-4.36%)
Sep 19, 2023
0.6593
0.7200
0.6251
0.6652
70,866
+0.01(+0.79%)
Sep 18, 2023
0.6900
0.7000
0.6100
0.6600
250,361
-0.05(-7.43%)
Sep 15, 2023
0.6800
0.7130
0.6400
0.7130
148,917
+0.04(+5.24%)
Sep 14, 2023
0.7000
0.7253
0.6500
0.6775
115,550
-0.02(-3.23%)
Sep 13, 2023
0.7120
0.7400
0.6800
0.7001
81,050
+0.00(+0.01%)
Sep 12, 2023
0.6800
0.7500
0.6800
0.7000
46,222
+0.00(+0.00%)
Sep 11, 2023
0.6950
0.7790
0.6611
0.7000
363,999
+0.01(+0.72%)
Sep 08, 2023
0.6548
0.6950
0.6500
0.6950
86,849
+0.02(+2.96%)
Sep 07, 2023
0.7100
0.7256
0.5185
0.6750
355,386
-0.05(-7.00%)
Sep 06, 2023
0.7799
0.7799
0.7076
0.7258
86,959
-0.07(-8.70%)
Sep 05, 2023
0.7878
0.8025
0.7504
0.7950
73,272
+0.02(+2.69%)
Sep 01, 2023
0.7300
0.7920
0.7300
0.7742
143,551
+0.03(+4.64%)
Aug 31, 2023
0.8000
0.8093
0.7047
0.7399
214,369
-0.02(-2.64%)
Aug 30, 2023
0.7500
0.7999
0.7300
0.7600
361,577
+0.02(+2.70%)
Aug 29, 2023
0.7258
0.7600
0.6513
0.7400
1,086,786
+0.04(+5.79%)
Aug 28, 2023
0.7076
0.7099
0.6565
0.6995
113,537
-0.01(-0.79%)
Aug 25, 2023
0.7100
0.7149
0.6800
0.7051
135,704
-0.01(-1.43%)
Aug 24, 2023
0.7200
0.7500
0.7140
0.7153
45,884
-0.02(-2.09%)
Aug 23, 2023
0.7599
0.7599
0.7209
0.7306
110,739
-0.01(-1.27%)
Aug 22, 2023
0.7799
0.7800
0.7400
0.7400
56,529
-0.02(-2.63%)
Aug 21, 2023
0.7600
0.7800
0.7500
0.7600
104,114
+0.01(+1.00%)
Aug 18, 2023
0.7999
0.8000
0.7500
0.7525
71,794
-0.03(-3.58%)
Aug 17, 2023
0.8500
0.8500
0.7701
0.7804
118,040
-0.01(-1.22%)
Aug 16, 2023
0.8200
0.8305
0.7900
0.7900
89,676
-0.03(-3.67%)
Aug 15, 2023
0.8600
0.8700
0.8200
0.8201
48,285
-0.05(-5.74%)
Aug 14, 2023
0.8100
0.8800
0.8055
0.8700
185,571
+0.04(+5.26%)
Aug 11, 2023
0.8000
0.8298
0.7840
0.8265
101,451
+0.01(+1.32%)
Aug 10, 2023
0.8100
0.8400
0.7901
0.8157
102,280
-0.00(-0.02%)
Aug 09, 2023
0.8400
0.8450
0.8100
0.8159
61,274
-0.03(-3.97%)
Aug 08, 2023
0.8200
0.8500
0.8147
0.8496
113,219
+0.01(+1.14%)
Aug 07, 2023
0.8574
0.8574
0.8111
0.8400
107,696
-0.02(-2.04%)
Aug 04, 2023
0.9149
0.9149
0.8206
0.8575
311,814
-0.06(-6.27%)
Aug 03, 2023
0.8891
0.9300
0.8721
0.9149
73,696
+0.01(+1.64%)
Aug 02, 2023
0.9200
0.9250
0.8900
0.9001
72,149
-0.01(-1.09%)
Aug 01, 2023
0.8800
0.9299
0.8800
0.9100
86,115
+0.01(+1.10%)
Jul 31, 2023
0.8974
0.9399
0.8800
0.9001
106,848
-0.00(-0.54%)
Jul 28, 2023
0.9200
0.9450
0.8703
0.9050
182,061
+0.02(+1.69%)
Jul 27, 2023
0.9300
0.9500
0.8859
0.8900
57,807
-0.01(-1.01%)
Jul 26, 2023
0.9025
0.9100
0.8748
0.8991
52,224
+0.01(+1.59%)
Jul 25, 2023
0.9800
0.9800
0.8370
0.8850
238,529
-0.05(-5.85%)
Jul 24, 2023
1.000
1.010
0.9400
0.9400
114,858
-0.02(-2.08%)
Jul 21, 2023
1.000
1.010
0.9400
0.9600
228,433
-0.04(-4.00%)
Jul 20, 2023
1.000
1.030
0.9933
1.000
72,321
-0.02(-1.96%)
Jul 19, 2023
1.010
1.030
1.000
1.020
92,921
+0.02(+2.00%)
Jul 18, 2023
1.020
1.050
0.9800
1.000
247,915
-0.01(-0.99%)
Jul 17, 2023
1.050
1.050
1.010
1.010
144,100
-0.02(-1.94%)
Jul 14, 2023
1.050
1.070
1.020
1.030
108,874
+0.00(+0.00%)
Jul 13, 2023
1.090
1.090
1.020
1.030
167,232
-0.02(-1.90%)
Jul 12, 2023
1.090
1.110
1.020
1.050
451,063
-0.03(-2.78%)
Jul 11, 2023
1.110
1.110
1.050
1.080
307,855
-0.03(-2.70%)
Jul 10, 2023
1.100
1.190
1.080
1.110
133,490
+0.03(+2.78%)
Jul 07, 2023
1.080
1.130
1.070
1.080
171,691
-0.02(-1.83%)
Jul 06, 2023
1.160
1.179
1.050
1.100
292,397
-0.10(-8.32%)
Jul 05, 2023
1.190
1.230
1.170
1.200
88,550
-0.01(-0.83%)
Jul 03, 2023
1.120
1.270
1.120
1.210
358,683
+0.06(+5.22%)
Jun 30, 2023
1.170
1.170
1.100
1.150
131,055
+0.01(+0.88%)
Jun 29, 2023
1.070
1.170
1.020
1.140
711,246
+0.07(+6.54%)
Jun 28, 2023
1.050
1.070
1.020
1.070
104,071
+0.02(+1.90%)
Jun 27, 2023
1.060
1.090
1.030
1.050
158,442
-0.01(-0.95%)
Jun 26, 2023
1.130
1.140
1.050
1.060
284,058
-0.08(-6.94%)
Jun 23, 2023
1.081
1.150
1.070
1.139
155,443
+0.02(+1.71%)
Jun 22, 2023
1.100
1.130
1.050
1.120
208,385
+0.02(+1.83%)
Jun 21, 2023
1.030
1.130
1.010
1.100
381,907
+0.05(+4.75%)
Jun 20, 2023
1.050
1.070
1.020
1.050
185,457
+0.01(+0.96%)
Jun 16, 2023
1.020
1.060
1.020
1.040
142,351
+0.01(+0.97%)
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.