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
Carisma Therapeutics, Inc. - Common Stock
(NQ:
CARM
)
1.170
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
1.310
1.351
1.270
1.330
175,475
+0.02(+1.53%)
May 30, 2024
1.300
1.340
1.280
1.310
146,675
+0.02(+1.55%)
May 29, 2024
1.340
1.340
1.250
1.290
188,952
-0.05(-3.73%)
May 28, 2024
1.330
1.350
1.270
1.340
195,299
-0.01(-0.74%)
May 24, 2024
1.320
1.360
1.260
1.350
190,603
+0.09(+7.14%)
May 23, 2024
1.410
1.410
1.240
1.260
329,739
-0.15(-10.64%)
May 22, 2024
1.440
1.465
1.390
1.410
184,187
-0.01(-0.70%)
May 21, 2024
1.390
1.440
1.390
1.420
100,186
+0.01(+0.71%)
May 20, 2024
1.440
1.450
1.380
1.410
131,765
+0.00(+0.00%)
May 17, 2024
1.420
1.420
1.350
1.410
223,335
+0.04(+2.92%)
May 16, 2024
1.430
1.430
1.350
1.370
185,492
-0.03(-2.14%)
May 15, 2024
1.500
1.500
1.345
1.400
222,544
-0.06(-4.11%)
May 14, 2024
1.490
1.530
1.460
1.460
180,190
-0.02(-1.35%)
May 13, 2024
1.490
1.510
1.450
1.480
249,388
+0.00(+0.00%)
May 10, 2024
1.500
1.510
1.431
1.480
203,098
-0.03(-1.99%)
May 09, 2024
1.520
1.540
1.470
1.510
185,533
-0.04(-2.58%)
May 08, 2024
1.610
1.610
1.520
1.550
132,776
+0.00(+0.00%)
May 07, 2024
1.610
1.610
1.550
1.550
115,877
-0.04(-2.82%)
May 06, 2024
1.660
1.660
1.580
1.595
121,132
-0.03(-1.54%)
May 03, 2024
1.640
1.670
1.580
1.620
119,271
+0.02(+1.25%)
May 02, 2024
1.650
1.664
1.525
1.600
164,408
-0.03(-1.84%)
May 01, 2024
1.650
1.670
1.600
1.630
100,687
+0.00(+0.00%)
Apr 30, 2024
1.670
1.680
1.620
1.630
91,241
-0.04(-2.40%)
Apr 29, 2024
1.670
1.710
1.600
1.670
118,061
+0.03(+1.83%)
Apr 26, 2024
1.700
1.700
1.600
1.640
54,732
+0.00(+0.00%)
Apr 25, 2024
1.650
1.690
1.600
1.640
112,550
-0.04(-2.38%)
Apr 24, 2024
1.760
1.770
1.670
1.680
50,914
-0.02(-1.18%)
Apr 23, 2024
1.850
1.910
1.680
1.700
135,661
-0.17(-9.09%)
Apr 22, 2024
1.690
1.870
1.640
1.870
144,086
+0.24(+14.72%)
Apr 19, 2024
1.700
1.730
1.530
1.630
257,375
-0.08(-4.68%)
Apr 18, 2024
1.690
1.750
1.660
1.710
174,528
+0.02(+1.18%)
Apr 17, 2024
1.710
1.770
1.650
1.690
215,000
-0.01(-0.59%)
Apr 16, 2024
1.760
1.789
1.650
1.700
194,033
-0.06(-3.41%)
Apr 15, 2024
1.930
1.980
1.705
1.760
190,598
-0.17(-8.81%)
Apr 12, 2024
1.990
1.990
1.860
1.930
217,650
-0.05(-2.53%)
Apr 11, 2024
1.970
2.040
1.930
1.980
177,326
+0.07(+3.66%)
Apr 10, 2024
1.880
1.935
1.830
1.910
170,168
-0.07(-3.54%)
Apr 09, 2024
2.030
2.050
1.860
1.980
164,615
-0.03(-1.49%)
Apr 08, 2024
1.900
2.030
1.850
2.010
233,382
+0.19(+10.44%)
Apr 05, 2024
1.930
1.970
1.800
1.820
189,588
-0.10(-5.21%)
Apr 04, 2024
1.980
2.000
1.890
1.920
233,261
-0.05(-2.54%)
Apr 03, 2024
2.020
2.038
1.860
1.970
264,590
-0.04(-1.99%)
Apr 02, 2024
2.140
2.140
1.969
2.010
273,981
-0.08(-3.83%)
Apr 01, 2024
2.270
2.300
1.980
2.090
333,335
-0.18(-7.93%)
Mar 28, 2024
2.270
2.355
2.230
2.270
181,757
+0.03(+1.34%)
Mar 27, 2024
2.290
2.385
2.240
2.240
238,499
-0.06(-2.61%)
Mar 26, 2024
2.530
2.600
2.300
2.300
207,791
-0.22(-8.73%)
Mar 25, 2024
2.430
2.560
2.410
2.520
172,868
+0.08(+3.28%)
Mar 22, 2024
2.500
2.660
2.430
2.440
175,172
-0.07(-2.79%)
Mar 21, 2024
2.520
2.600
2.490
2.510
119,536
-0.03(-1.18%)
Mar 20, 2024
2.310
2.580
2.270
2.540
155,983
+0.22(+9.48%)
Mar 19, 2024
2.310
2.380
2.250
2.320
106,924
+0.05(+2.20%)
Mar 18, 2024
2.370
2.430
2.250
2.270
100,024
-0.05(-2.16%)
Mar 15, 2024
2.420
2.490
2.300
2.320
249,834
-0.15(-6.07%)
Mar 14, 2024
2.630
2.630
2.450
2.470
168,252
-0.11(-4.26%)
Mar 13, 2024
2.400
2.640
2.400
2.580
164,704
+0.14(+5.74%)
Mar 12, 2024
2.470
2.650
2.430
2.440
198,665
+0.03(+1.24%)
Mar 11, 2024
2.230
2.520
2.230
2.410
114,683
+0.16(+7.11%)
Mar 08, 2024
2.520
2.620
2.230
2.250
104,211
-0.23(-9.27%)
Mar 07, 2024
2.640
2.670
2.450
2.480
52,936
-0.12(-4.62%)
Mar 06, 2024
2.620
2.625
2.510
2.600
122,327
+0.00(+0.00%)
Mar 05, 2024
2.540
2.610
2.460
2.600
117,926
+0.02(+0.78%)
Mar 04, 2024
2.650
2.652
2.550
2.580
143,387
-0.01(-0.39%)
Mar 01, 2024
2.630
2.770
2.550
2.590
234,539
+0.01(+0.39%)
Feb 29, 2024
2.600
2.640
2.510
2.580
169,465
+0.03(+1.18%)
Feb 28, 2024
2.510
2.600
2.453
2.550
301,479
+0.01(+0.39%)
Feb 27, 2024
2.580
2.600
2.410
2.540
233,084
+0.01(+0.40%)
Feb 26, 2024
2.430
2.570
2.400
2.530
187,218
+0.11(+4.55%)
Feb 23, 2024
2.520
2.530
2.260
2.420
173,114
-0.06(-2.42%)
Feb 22, 2024
2.450
2.580
2.440
2.480
158,826
+0.03(+1.22%)
Feb 21, 2024
2.410
2.565
2.410
2.450
306,654
+0.04(+1.66%)
Feb 20, 2024
2.250
2.450
2.250
2.410
208,768
+0.11(+4.78%)
Feb 16, 2024
2.280
2.337
2.250
2.300
78,715
+0.01(+0.44%)
Feb 15, 2024
2.130
2.310
2.130
2.290
106,378
+0.16(+7.51%)
Feb 14, 2024
2.160
2.200
2.070
2.130
88,426
+0.06(+2.90%)
Feb 13, 2024
2.190
2.400
2.050
2.070
159,960
-0.19(-8.41%)
Feb 12, 2024
2.110
2.400
2.110
2.260
218,813
+0.15(+7.11%)
Feb 09, 2024
2.110
2.150
2.030
2.110
49,740
+0.01(+0.48%)
Feb 08, 2024
2.000
2.150
1.990
2.100
101,900
+0.09(+4.48%)
Feb 07, 2024
2.100
2.110
1.960
2.010
103,412
-0.09(-4.29%)
Feb 06, 2024
2.070
2.150
1.970
2.100
117,304
+0.05(+2.44%)
Feb 05, 2024
2.110
2.170
1.970
2.050
262,868
-0.09(-4.21%)
Feb 02, 2024
2.200
2.240
2.030
2.140
85,599
-0.02(-0.93%)
Feb 01, 2024
2.100
2.210
2.050
2.160
103,162
+0.06(+2.86%)
Jan 31, 2024
2.170
2.240
2.090
2.100
104,255
-0.10(-4.55%)
Jan 30, 2024
2.360
2.380
2.160
2.200
77,415
-0.14(-5.98%)
Jan 29, 2024
2.180
2.380
2.080
2.340
114,903
+0.19(+8.84%)
Jan 26, 2024
2.250
2.270
2.020
2.150
160,384
-0.06(-2.71%)
Jan 25, 2024
2.300
2.300
2.150
2.210
99,322
-0.09(-3.91%)
Jan 24, 2024
2.390
2.400
2.230
2.300
77,697
-0.07(-2.95%)
Jan 23, 2024
2.450
2.510
2.320
2.370
72,400
-0.08(-3.27%)
Jan 22, 2024
2.350
2.490
2.300
2.450
125,620
+0.16(+6.99%)
Jan 19, 2024
2.380
2.390
2.120
2.290
121,046
-0.06(-2.55%)
Jan 18, 2024
2.380
2.470
2.330
2.350
91,055
-0.03(-1.26%)
Jan 17, 2024
2.415
2.420
2.305
2.380
76,872
-0.01(-0.42%)
Jan 16, 2024
2.550
2.570
2.300
2.390
158,251
-0.20(-7.72%)
Jan 12, 2024
2.660
2.670
2.530
2.590
67,435
-0.01(-0.38%)
Jan 11, 2024
2.940
2.940
2.590
2.600
127,157
-0.16(-5.80%)
Jan 10, 2024
2.880
2.920
2.710
2.760
109,208
-0.03(-1.08%)
Jan 09, 2024
2.910
2.910
2.670
2.790
183,249
-0.09(-3.12%)
Jan 08, 2024
2.610
2.910
2.550
2.880
206,759
+0.25(+9.51%)
Jan 05, 2024
2.720
2.720
2.580
2.630
125,825
-0.10(-3.66%)
Jan 04, 2024
2.810
2.810
2.690
2.730
91,735
-0.06(-2.15%)
Jan 03, 2024
2.810
2.880
2.721
2.790
122,129
-0.05(-1.76%)
Jan 02, 2024
2.920
3.060
2.670
2.840
238,421
-0.09(-3.07%)
Dec 29, 2023
3.020
3.070
2.910
2.930
149,598
-0.14(-4.56%)
Dec 28, 2023
3.050
3.100
2.970
3.070
205,921
-0.01(-0.32%)
Dec 27, 2023
3.090
3.140
3.030
3.080
165,735
-0.02(-0.65%)
Dec 26, 2023
3.050
3.160
3.040
3.100
180,046
-0.01(-0.32%)
Dec 22, 2023
2.900
3.123
2.900
3.110
206,083
+0.21(+7.24%)
Dec 21, 2023
2.900
2.950
2.811
2.900
113,708
+0.04(+1.40%)
Dec 20, 2023
2.920
3.010
2.820
2.860
230,589
-0.12(-4.03%)
Dec 19, 2023
2.860
3.060
2.760
2.980
170,394
+0.13(+4.56%)
Dec 18, 2023
2.590
2.880
2.550
2.850
216,985
+0.23(+8.78%)
Dec 15, 2023
2.730
2.750
2.590
2.620
287,474
-0.09(-3.32%)
Dec 14, 2023
3.000
3.090
2.540
2.710
1,323,449
-0.05(-1.81%)
Dec 13, 2023
2.410
2.780
2.376
2.760
211,807
+0.32(+13.11%)
Dec 12, 2023
2.480
2.515
2.370
2.440
118,031
-0.04(-1.61%)
Dec 11, 2023
2.550
2.580
2.421
2.480
146,254
-0.04(-1.59%)
Dec 08, 2023
2.560
2.610
2.460
2.520
132,946
-0.03(-1.18%)
Dec 07, 2023
2.400
2.590
2.330
2.550
167,602
+0.16(+6.69%)
Dec 06, 2023
2.500
2.500
2.260
2.390
156,997
-0.10(-4.02%)
Dec 05, 2023
2.630
2.650
2.450
2.490
108,219
-0.14(-5.32%)
Dec 04, 2023
2.470
2.640
2.430
2.630
132,377
+0.16(+6.48%)
Dec 01, 2023
2.420
2.500
2.320
2.470
135,473
+0.07(+2.92%)
Nov 30, 2023
2.540
2.540
2.280
2.400
182,928
-0.10(-4.00%)
Nov 29, 2023
2.400
2.530
2.310
2.500
149,924
+0.13(+5.71%)
Nov 28, 2023
2.480
2.480
2.180
2.365
441,340
-0.06(-2.67%)
Nov 27, 2023
2.600
2.600
2.250
2.430
352,510
-0.04(-1.62%)
Nov 24, 2023
2.540
2.564
2.450
2.470
116,886
-0.11(-4.26%)
Nov 22, 2023
2.470
2.620
2.450
2.580
106,874
+0.14(+5.74%)
Nov 21, 2023
2.420
2.560
2.370
2.440
102,350
+0.00(+0.00%)
Nov 20, 2023
2.490
2.560
2.380
2.440
113,535
-0.05(-2.01%)
Nov 17, 2023
2.530
2.620
2.449
2.490
116,161
-0.03(-1.19%)
Nov 16, 2023
2.580
2.590
2.350
2.520
107,344
-0.04(-1.56%)
Nov 15, 2023
2.680
2.680
2.550
2.560
104,723
-0.09(-3.40%)
Nov 14, 2023
2.570
2.810
2.450
2.650
280,884
+0.22(+9.05%)
Nov 13, 2023
2.450
2.490
2.360
2.430
191,585
+0.04(+1.46%)
Nov 10, 2023
2.840
2.840
2.375
2.395
263,980
-0.25(-9.45%)
Nov 09, 2023
3.090
3.100
2.631
2.645
90,495
-0.33(-11.24%)
Nov 08, 2023
3.280
3.280
2.920
2.980
149,584
-0.30(-9.15%)
Nov 07, 2023
3.080
3.380
3.080
3.280
126,460
+0.17(+5.47%)
Nov 06, 2023
3.300
3.418
3.100
3.110
142,629
-0.13(-4.01%)
Nov 03, 2023
3.100
3.382
3.090
3.240
257,552
+0.23(+7.64%)
Nov 02, 2023
3.000
3.105
2.975
3.010
100,441
+0.10(+3.44%)
Nov 01, 2023
3.000
3.067
2.910
2.910
187,597
-0.09(-3.00%)
Oct 31, 2023
2.920
3.110
2.876
3.000
164,097
+0.09(+3.09%)
Oct 30, 2023
2.810
2.940
2.795
2.910
142,697
+0.16(+5.82%)
Oct 27, 2023
2.900
2.900
2.730
2.750
99,078
-0.09(-3.17%)
Oct 26, 2023
2.770
2.960
2.720
2.840
97,859
+0.07(+2.53%)
Oct 25, 2023
2.860
2.970
2.755
2.770
145,284
-0.10(-3.32%)
Oct 24, 2023
2.780
3.020
2.621
2.865
192,849
+0.10(+3.43%)
Oct 23, 2023
2.810
2.890
2.710
2.770
291,776
-0.06(-2.12%)
Oct 20, 2023
2.940
2.940
2.770
2.830
206,164
-0.11(-3.90%)
Oct 19, 2023
3.100
3.100
2.930
2.945
202,792
-0.15(-4.69%)
Oct 18, 2023
3.280
3.285
2.950
3.090
310,428
-0.21(-6.36%)
Oct 17, 2023
3.410
3.530
3.280
3.300
343,918
-0.12(-3.51%)
Oct 16, 2023
3.420
3.480
3.260
3.420
290,171
+0.00(+0.00%)
Oct 13, 2023
3.410
3.640
3.290
3.420
413,016
+0.12(+3.64%)
Oct 12, 2023
4.100
4.100
3.290
3.300
403,555
-0.80(-19.51%)
Oct 11, 2023
4.280
4.390
3.950
4.100
642,689
-0.19(-4.32%)
Oct 10, 2023
4.330
4.480
4.270
4.285
194,921
-0.03(-0.70%)
Oct 09, 2023
4.700
4.707
4.260
4.315
120,688
-0.42(-8.97%)
Oct 06, 2023
4.240
4.860
4.190
4.740
269,194
+0.36(+8.22%)
Oct 05, 2023
4.050
4.425
4.000
4.380
220,086
+0.33(+8.15%)
Oct 04, 2023
4.150
4.170
3.980
4.050
199,670
-0.08(-2.06%)
Oct 03, 2023
4.330
4.330
4.100
4.135
194,614
-0.15(-3.39%)
Oct 02, 2023
4.200
4.350
4.130
4.280
161,561
+0.05(+1.18%)
Sep 29, 2023
4.490
4.620
4.130
4.230
263,076
-0.25(-5.58%)
Sep 28, 2023
4.500
4.540
4.140
4.480
219,878
-0.06(-1.43%)
Sep 27, 2023
4.260
4.620
4.260
4.545
392,570
+0.31(+7.45%)
Sep 26, 2023
4.060
4.350
4.030
4.230
111,691
+0.16(+3.93%)
Sep 25, 2023
3.930
4.190
3.900
4.070
173,150
+0.13(+3.30%)
Sep 22, 2023
4.140
4.150
3.810
3.940
301,344
-0.04(-1.01%)
Sep 21, 2023
4.370
4.370
3.860
3.980
737,538
-0.44(-9.95%)
Sep 20, 2023
4.730
4.860
4.370
4.420
230,723
-0.15(-3.28%)
Sep 19, 2023
4.610
4.750
4.500
4.570
269,496
-0.06(-1.30%)
Sep 18, 2023
5.000
5.020
4.590
4.630
229,960
-0.37(-7.40%)
Sep 15, 2023
4.830
5.020
4.720
5.000
711,100
+0.20(+4.06%)
Sep 14, 2023
4.730
4.850
4.540
4.805
171,271
+0.07(+1.59%)
Sep 13, 2023
5.020
5.020
4.700
4.730
147,398
-0.27(-5.40%)
Sep 12, 2023
5.000
5.220
4.950
5.000
122,061
+0.01(+0.20%)
Sep 11, 2023
4.870
4.990
132,618
-0.19(-3.67%)
Sep 06, 2023
5.180
0
-0.14(-2.63%)
Sep 05, 2023
6.120
6.123
5.253
5.320
239,067
-0.89(-14.33%)
Sep 01, 2023
6.960
6.975
6.200
6.210
130,680
-0.71(-10.26%)
Aug 31, 2023
6.970
7.140
6.920
6.920
86,510
-0.06(-0.86%)
Aug 30, 2023
6.850
7.000
6.740
6.980
61,565
+0.16(+2.35%)
Aug 29, 2023
6.820
7.144
6.620
6.820
94,295
+0.00(+0.00%)
Aug 28, 2023
6.520
6.840
6.520
6.820
64,979
+0.31(+4.76%)
Aug 25, 2023
6.550
6.625
6.290
6.510
52,075
-0.02(-0.31%)
Aug 24, 2023
6.650
6.710
6.390
6.530
80,830
-0.09(-1.36%)
Aug 23, 2023
6.760
6.910
6.550
6.620
123,882
-0.12(-1.78%)
Aug 22, 2023
6.290
6.770
6.280
6.740
106,406
+0.51(+8.19%)
Aug 21, 2023
6.150
6.355
6.050
6.230
91,888
+0.08(+1.22%)
Aug 18, 2023
6.230
6.335
5.987
6.155
119,023
-0.17(-2.76%)
Aug 17, 2023
6.530
6.660
6.300
6.330
70,446
-0.20(-3.06%)
Aug 16, 2023
6.760
6.970
6.510
6.530
131,366
-0.31(-4.53%)
Aug 15, 2023
6.270
6.850
6.175
6.840
122,841
+0.56(+8.92%)
Aug 14, 2023
6.310
6.440
5.930
6.280
149,526
-0.03(-0.48%)
Aug 11, 2023
5.980
6.470
5.940
6.310
221,129
+0.38(+6.41%)
Aug 10, 2023
5.630
6.110
5.600
5.930
158,032
+0.34(+6.08%)
Aug 09, 2023
5.560
5.650
5.395
5.590
101,600
+0.00(+0.00%)
Aug 08, 2023
5.280
5.740
5.240
5.590
162,779
+0.31(+5.87%)
Aug 07, 2023
5.740
5.760
5.054
5.280
196,461
-0.29(-5.21%)
Aug 04, 2023
5.460
5.750
5.450
5.570
123,734
+0.14(+2.58%)
Aug 03, 2023
5.340
5.500
5.310
5.430
157,426
+0.12(+2.26%)
Aug 02, 2023
5.560
5.630
5.240
5.310
131,596
-0.32(-5.68%)
Aug 01, 2023
5.530
5.750
5.470
5.630
144,150
+0.08(+1.44%)
Jul 31, 2023
5.360
5.610
5.230
5.550
241,900
+0.19(+3.64%)
Jul 28, 2023
5.740
5.760
5.200
5.355
337,245
-0.36(-6.38%)
Jul 27, 2023
5.800
5.925
4.950
5.720
1,108,632
+0.09(+1.60%)
Jul 26, 2023
6.610
6.850
5.620
5.630
425,660
-0.69(-10.92%)
Jul 25, 2023
7.830
7.900
5.950
6.320
943,803
-1.53(-19.49%)
Jul 24, 2023
8.340
8.590
7.740
7.850
302,538
-0.55(-6.55%)
Jul 21, 2023
8.930
8.950
8.340
8.400
244,551
-0.45(-5.08%)
Jul 20, 2023
9.120
9.220
8.800
8.850
139,069
-0.31(-3.38%)
Jul 19, 2023
9.330
9.586
9.100
9.160
145,855
-0.08(-0.87%)
Jul 18, 2023
9.090
9.370
8.920
9.240
149,388
+0.15(+1.65%)
Jul 17, 2023
9.520
9.766
8.750
9.090
337,644
-0.40(-4.21%)
Jul 14, 2023
9.110
9.600
8.845
9.490
218,746
+0.49(+5.44%)
Jul 13, 2023
9.020
9.170
8.900
9.000
129,521
-0.01(-0.11%)
Jul 12, 2023
9.090
9.420
8.950
9.010
190,165
-0.01(-0.11%)
Jul 11, 2023
9.300
9.320
8.360
9.020
368,521
-0.36(-3.84%)
Jul 10, 2023
8.870
9.490
8.693
9.380
256,878
+0.50(+5.63%)
Jul 07, 2023
8.430
8.980
8.430
8.880
252,669
+0.45(+5.34%)
Jul 06, 2023
8.900
8.970
8.060
8.430
247,723
-0.46(-5.17%)
Jul 05, 2023
8.490
9.050
8.300
8.890
184,899
+0.49(+5.83%)
Jul 03, 2023
8.770
8.915
8.340
8.400
110,982
-0.37(-4.22%)
Jun 30, 2023
9.050
9.600
8.713
8.770
554,396
-0.20(-2.23%)
Jun 29, 2023
8.150
9.040
8.070
8.970
271,302
+0.80(+9.79%)
Jun 28, 2023
7.800
8.200
7.585
8.170
277,584
+0.32(+4.08%)
Jun 27, 2023
8.140
8.196
7.540
7.850
246,917
-0.29(-3.56%)
Jun 26, 2023
8.500
8.625
7.710
8.140
505,074
-0.45(-5.24%)
Jun 23, 2023
9.000
9.200
8.380
8.590
3,762,756
-0.53(-5.81%)
Jun 22, 2023
8.040
9.170
8.040
9.120
341,168
+0.91(+11.08%)
Jun 21, 2023
8.430
8.555
7.400
8.210
508,145
-0.39(-4.53%)
Jun 20, 2023
7.410
8.600
7.320
8.600
731,873
+1.00(+13.16%)
Jun 16, 2023
7.360
7.650
6.720
7.600
1,182,911
+0.20(+2.70%)
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.