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
Paratek Pharma Inc
(NQ:
PRTK
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 20, 2023
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 29, 2020
4.300
4.490
4.240
4.440
236,200
+0.14(+3.26%)
May 28, 2020
4.430
4.650
4.280
4.300
387,271
-0.10(-2.27%)
May 27, 2020
4.410
4.460
4.240
4.400
468,678
+0.00(+0.00%)
May 26, 2020
4.640
4.700
4.380
4.400
438,303
-0.17(-3.72%)
May 22, 2020
4.430
4.700
4.430
4.570
597,000
+0.18(+4.10%)
May 21, 2020
4.290
4.480
4.280
4.390
341,324
+0.06(+1.39%)
May 20, 2020
4.280
4.360
4.210
4.330
380,482
+0.11(+2.61%)
May 19, 2020
4.310
4.350
4.200
4.220
317,512
-0.10(-2.31%)
May 18, 2020
4.470
4.510
4.276
4.320
425,773
+0.01(+0.23%)
May 15, 2020
4.240
4.412
4.210
4.310
429,700
+0.02(+0.47%)
May 14, 2020
4.200
4.340
4.030
4.290
404,559
+0.05(+1.18%)
May 13, 2020
4.500
4.550
4.090
4.240
924,985
-0.20(-4.50%)
May 12, 2020
4.710
4.860
4.440
4.440
1,030,054
-0.18(-3.90%)
May 11, 2020
4.740
4.870
4.430
4.620
1,026,827
-0.03(-0.65%)
May 08, 2020
4.590
4.650
4.420
4.650
851,300
+0.17(+3.79%)
May 07, 2020
4.450
4.650
4.410
4.480
455,659
+0.08(+1.82%)
May 06, 2020
4.350
4.430
4.240
4.400
322,178
+0.10(+2.33%)
May 05, 2020
4.200
4.390
4.171
4.300
249,961
+0.14(+3.37%)
May 04, 2020
3.860
4.230
3.810
4.160
269,660
+0.23(+5.85%)
May 01, 2020
3.980
4.089
3.810
3.930
544,900
-0.16(-3.91%)
Apr 30, 2020
4.440
4.460
4.010
4.090
904,465
-0.33(-7.47%)
Apr 29, 2020
4.660
4.750
4.410
4.420
791,408
-0.16(-3.49%)
Apr 28, 2020
4.560
4.700
4.450
4.580
612,503
+0.12(+2.69%)
Apr 27, 2020
4.370
4.580
4.370
4.460
671,169
+0.07(+1.59%)
Apr 24, 2020
4.390
4.490
4.329
4.390
377,400
+0.03(+0.69%)
Apr 23, 2020
4.370
4.550
4.200
4.360
388,344
+0.00(+0.00%)
Apr 22, 2020
4.470
4.560
4.330
4.360
420,857
-0.00(-0.11%)
Apr 21, 2020
4.340
4.580
4.330
4.365
437,279
-0.12(-2.57%)
Apr 20, 2020
4.440
4.700
4.380
4.480
612,594
+0.04(+0.90%)
Apr 17, 2020
4.600
4.600
4.370
4.440
566,100
-0.08(-1.77%)
Apr 16, 2020
4.550
4.650
4.435
4.520
870,591
+0.00(+0.00%)
Apr 15, 2020
4.510
4.700
4.190
4.520
970,121
-0.08(-1.74%)
Apr 14, 2020
4.750
4.800
4.560
4.600
584,650
-0.10(-2.13%)
Apr 13, 2020
4.420
4.860
4.310
4.700
710,751
+0.23(+5.15%)
Apr 09, 2020
4.200
4.665
4.170
4.470
945,900
+0.25(+5.92%)
Apr 08, 2020
4.120
4.450
4.040
4.220
617,284
+0.21(+5.24%)
Apr 07, 2020
3.870
4.150
3.665
4.010
539,201
+0.16(+4.16%)
Apr 06, 2020
3.300
3.930
3.280
3.850
940,402
+0.64(+19.94%)
Apr 03, 2020
3.000
3.250
2.950
3.210
554,100
+0.22(+7.36%)
Apr 02, 2020
2.970
3.030
2.850
2.990
567,544
+0.02(+0.67%)
Apr 01, 2020
3.060
3.210
2.900
2.970
521,977
-0.18(-5.71%)
Mar 31, 2020
3.120
3.220
2.950
3.150
643,528
+0.03(+0.96%)
Mar 30, 2020
3.250
3.300
3.019
3.120
297,980
-0.07(-2.19%)
Mar 27, 2020
3.210
3.530
3.065
3.190
785,100
+0.00(+0.00%)
Mar 26, 2020
3.210
3.465
3.150
3.190
513,257
+0.03(+0.95%)
Mar 25, 2020
3.210
3.380
3.040
3.160
611,001
-0.04(-1.25%)
Mar 24, 2020
3.000
3.245
2.830
3.200
733,785
+0.35(+12.28%)
Mar 23, 2020
2.960
3.160
2.650
2.850
1,164,698
-0.04(-1.38%)
Mar 20, 2020
3.380
3.400
2.890
2.890
932,200
-0.44(-13.21%)
Mar 19, 2020
3.400
3.520
3.100
3.330
801,684
-0.10(-2.92%)
Mar 18, 2020
2.930
3.430
2.520
3.430
1,151,652
+0.34(+11.00%)
Mar 17, 2020
2.700
3.120
2.530
3.090
1,013,236
+0.42(+15.73%)
Mar 16, 2020
2.600
3.030
2.500
2.670
1,304,189
-0.25(-8.56%)
Mar 13, 2020
3.250
3.350
2.800
2.920
1,244,900
-0.22(-7.01%)
Mar 12, 2020
3.650
3.840
3.130
3.140
1,472,222
-0.75(-19.28%)
Mar 11, 2020
3.920
4.070
3.760
3.890
799,798
-0.05(-1.27%)
Mar 10, 2020
4.060
4.240
3.810
3.940
1,098,779
-0.08(-1.99%)
Mar 09, 2020
4.490
4.660
4.010
4.020
989,311
-0.65(-13.92%)
Mar 06, 2020
4.810
4.980
4.530
4.670
933,200
-0.19(-3.91%)
Mar 05, 2020
4.590
4.970
4.510
4.860
675,138
+0.25(+5.42%)
Mar 04, 2020
4.540
4.700
4.420
4.610
730,491
+0.04(+0.88%)
Mar 03, 2020
5.000
5.050
4.470
4.570
1,354,716
-0.40(-8.05%)
Mar 02, 2020
4.880
5.280
4.710
4.970
1,753,483
+0.19(+3.97%)
Feb 28, 2020
4.380
4.790
4.350
4.780
1,958,400
+0.45(+10.39%)
Feb 27, 2020
4.430
4.980
4.190
4.330
3,737,222
+0.01(+0.23%)
Feb 26, 2020
3.610
4.400
3.610
4.320
3,230,682
+0.72(+20.00%)
Feb 25, 2020
3.550
3.640
3.320
3.600
755,409
+0.08(+2.27%)
Feb 24, 2020
3.600
3.600
3.380
3.520
503,927
-0.03(-0.85%)
Feb 21, 2020
3.590
3.640
3.515
3.550
520,400
-0.04(-1.11%)
Feb 20, 2020
3.500
3.630
3.420
3.590
349,227
+0.08(+2.28%)
Feb 19, 2020
3.500
3.570
3.460
3.510
235,693
+0.01(+0.29%)
Feb 18, 2020
3.460
3.520
3.410
3.500
398,551
+0.06(+1.74%)
Feb 14, 2020
3.750
3.770
3.425
3.440
563,700
-0.26(-7.03%)
Feb 13, 2020
3.800
3.840
3.640
3.700
854,944
-0.10(-2.63%)
Feb 12, 2020
3.810
3.870
3.720
3.800
506,575
+0.01(+0.26%)
Feb 11, 2020
3.660
3.890
3.630
3.790
782,068
+0.13(+3.55%)
Feb 10, 2020
3.670
3.707
3.570
3.660
362,199
-0.01(-0.27%)
Feb 07, 2020
3.580
3.730
3.540
3.670
380,200
+0.04(+1.10%)
Feb 06, 2020
3.670
3.710
3.540
3.630
326,696
-0.03(-0.82%)
Feb 05, 2020
3.500
3.750
3.500
3.660
711,080
+0.16(+4.57%)
Feb 04, 2020
3.480
3.530
3.420
3.500
518,764
+0.06(+1.74%)
Feb 03, 2020
3.440
3.510
3.305
3.440
525,175
+0.08(+2.38%)
Jan 31, 2020
3.340
3.400
3.280
3.360
333,600
+0.00(+0.00%)
Jan 30, 2020
3.450
3.480
3.330
3.360
485,242
-0.11(-3.17%)
Jan 29, 2020
3.490
3.550
3.360
3.470
547,674
-0.02(-0.57%)
Jan 28, 2020
3.540
3.590
3.420
3.490
504,008
-0.02(-0.57%)
Jan 27, 2020
3.440
3.630
3.420
3.510
427,541
-0.01(-0.28%)
Jan 24, 2020
3.640
3.685
3.440
3.520
923,000
-0.11(-3.03%)
Jan 23, 2020
3.640
3.730
3.490
3.630
660,664
-0.03(-0.82%)
Jan 22, 2020
3.630
3.760
3.580
3.660
749,341
+0.03(+0.83%)
Jan 21, 2020
3.690
3.725
3.580
3.630
727,433
-0.01(-0.27%)
Jan 17, 2020
3.880
3.910
3.585
3.640
1,045,700
-0.16(-4.21%)
Jan 16, 2020
3.720
4.000
3.710
3.800
1,268,503
+0.12(+3.26%)
Jan 15, 2020
3.650
3.850
3.620
3.680
1,554,857
+0.04(+1.10%)
Jan 14, 2020
3.820
3.890
3.580
3.640
2,070,083
-0.21(-5.33%)
Jan 13, 2020
4.150
4.210
3.830
3.845
1,534,730
-0.25(-6.22%)
Jan 10, 2020
4.280
4.310
4.100
4.100
1,626,800
-0.19(-4.43%)
Jan 09, 2020
4.210
4.390
4.130
4.290
1,858,976
+0.12(+2.88%)
Jan 08, 2020
4.230
4.280
4.120
4.170
1,167,364
+0.02(+0.48%)
Jan 07, 2020
4.000
4.250
4.000
4.150
802,823
+0.15(+3.75%)
Jan 06, 2020
3.950
4.125
3.930
4.000
703,439
+0.08(+2.04%)
Jan 03, 2020
3.910
4.030
3.810
3.920
438,000
-0.07(-1.75%)
Jan 02, 2020
4.030
4.055
3.710
3.990
929,851
-0.04(-0.99%)
Dec 31, 2019
4.080
4.140
4.010
4.030
638,900
-0.06(-1.47%)
Dec 30, 2019
4.330
4.500
4.060
4.090
1,164,937
-0.24(-5.54%)
Dec 27, 2019
4.400
4.530
4.290
4.330
1,212,100
-0.09(-2.04%)
Dec 26, 2019
4.500
4.550
4.310
4.420
831,006
-0.08(-1.78%)
Dec 24, 2019
4.390
4.560
4.350
4.500
1,534,700
+0.11(+2.51%)
Dec 23, 2019
4.090
4.490
4.010
4.390
2,948,799
+0.36(+8.93%)
Dec 20, 2019
3.900
4.140
3.800
4.030
4,284,100
+0.13(+3.33%)
Dec 19, 2019
4.310
4.320
3.690
3.900
22,496,424
+0.95(+32.20%)
Dec 18, 2019
3.080
3.090
2.920
2.950
698,973
-0.15(-4.84%)
Dec 17, 2019
3.190
3.270
2.970
3.100
383,696
-0.10(-3.13%)
Dec 16, 2019
3.290
3.340
3.180
3.200
246,914
-0.07(-2.14%)
Dec 13, 2019
3.100
3.290
3.090
3.270
535,200
+0.17(+5.48%)
Dec 12, 2019
3.100
3.170
3.040
3.100
1,123,003
-0.02(-0.64%)
Dec 11, 2019
3.120
3.180
3.100
3.120
254,356
+0.01(+0.32%)
Dec 10, 2019
3.070
3.160
2.950
3.110
791,446
+0.04(+1.30%)
Dec 09, 2019
3.080
3.140
3.060
3.070
435,643
+0.01(+0.33%)
Dec 06, 2019
3.000
3.190
2.980
3.060
1,101,700
+0.06(+2.00%)
Dec 05, 2019
3.040
3.060
3.000
3.000
313,753
-0.04(-1.32%)
Dec 04, 2019
2.950
3.070
2.930
3.040
281,580
+0.08(+2.70%)
Dec 03, 2019
3.020
3.075
2.900
2.960
227,584
-0.09(-2.95%)
Dec 02, 2019
2.930
3.110
2.900
3.050
853,993
+0.12(+4.10%)
Nov 29, 2019
3.010
3.040
2.900
2.930
222,200
-0.07(-2.33%)
Nov 27, 2019
2.950
3.040
2.870
3.000
393,100
+0.06(+1.87%)
Nov 26, 2019
3.010
3.050
2.940
2.945
383,818
-0.06(-1.83%)
Nov 25, 2019
3.060
3.120
2.960
3.000
463,362
-0.06(-1.96%)
Nov 22, 2019
3.110
3.170
3.030
3.060
556,300
-0.05(-1.61%)
Nov 21, 2019
3.040
3.150
2.950
3.110
317,913
+0.11(+3.67%)
Nov 20, 2019
3.050
3.180
2.900
3.000
628,769
-0.07(-2.28%)
Nov 19, 2019
3.130
3.240
3.010
3.070
551,527
-0.06(-1.92%)
Nov 18, 2019
3.310
3.350
3.010
3.130
626,862
-0.22(-6.57%)
Nov 15, 2019
3.380
3.480
3.300
3.350
288,500
-0.02(-0.59%)
Nov 14, 2019
3.700
3.700
3.110
3.370
1,142,471
-0.33(-8.92%)
Nov 13, 2019
3.450
3.950
3.420
3.700
906,999
-0.33(-8.19%)
Nov 12, 2019
4.010
4.160
3.960
4.030
185,134
+0.00(+0.00%)
Nov 11, 2019
4.100
4.180
3.970
4.030
258,530
-0.07(-1.71%)
Nov 08, 2019
4.050
4.200
3.840
4.100
303,500
+0.06(+1.49%)
Nov 07, 2019
4.150
4.210
4.010
4.040
433,110
-0.02(-0.49%)
Nov 06, 2019
3.880
4.380
3.720
4.060
1,147,920
+0.10(+2.53%)
Nov 05, 2019
3.200
4.550
2.990
3.960
3,377,983
+0.78(+24.53%)
Nov 04, 2019
3.050
3.190
2.950
3.180
679,174
+0.11(+3.58%)
Nov 01, 2019
2.920
3.090
2.660
3.070
1,598,000
-0.02(-0.65%)
Oct 31, 2019
3.000
3.180
2.880
3.090
964,402
+0.13(+4.39%)
Oct 30, 2019
3.100
3.160
2.860
2.960
583,770
-0.13(-4.21%)
Oct 29, 2019
3.120
3.160
3.030
3.090
453,785
-0.04(-1.28%)
Oct 28, 2019
3.280
3.300
3.100
3.130
568,640
-0.14(-4.28%)
Oct 25, 2019
3.410
3.450
3.255
3.270
352,500
-0.18(-5.22%)
Oct 24, 2019
3.720
3.790
3.420
3.450
370,065
-0.25(-6.76%)
Oct 23, 2019
3.510
3.880
3.480
3.700
787,107
+0.21(+6.02%)
Oct 22, 2019
3.200
3.560
3.100
3.490
677,132
+0.29(+9.06%)
Oct 21, 2019
3.250
3.280
3.100
3.200
282,661
-0.04(-1.23%)
Oct 18, 2019
3.430
3.460
3.090
3.240
531,900
-0.22(-6.36%)
Oct 17, 2019
3.470
3.630
3.420
3.460
238,061
+0.01(+0.29%)
Oct 16, 2019
3.370
3.560
3.350
3.450
1,504,040
+0.10(+2.99%)
Oct 15, 2019
3.200
3.460
3.200
3.350
1,231,819
+0.16(+5.02%)
Oct 14, 2019
3.250
3.250
3.145
3.190
235,457
-0.05(-1.54%)
Oct 11, 2019
3.450
3.460
3.170
3.240
474,400
-0.17(-4.99%)
Oct 10, 2019
3.460
3.495
3.290
3.410
487,253
-0.09(-2.57%)
Oct 09, 2019
3.840
3.840
3.460
3.500
371,208
-0.26(-6.91%)
Oct 08, 2019
3.900
3.935
3.730
3.760
322,440
-0.21(-5.29%)
Oct 07, 2019
3.920
4.000
3.800
3.970
187,317
+0.05(+1.28%)
Oct 04, 2019
3.820
3.940
3.800
3.920
241,100
+0.08(+2.08%)
Oct 03, 2019
4.190
4.230
3.810
3.840
530,087
-0.34(-8.13%)
Oct 02, 2019
4.220
4.290
4.030
4.180
722,156
-0.09(-2.11%)
Oct 01, 2019
4.300
4.520
4.240
4.270
331,853
-0.05(-1.16%)
Sep 30, 2019
4.600
4.600
4.150
4.320
390,236
-0.28(-6.09%)
Sep 27, 2019
4.570
4.750
4.460
4.600
210,900
+0.03(+0.77%)
Sep 26, 2019
4.610
4.690
4.440
4.565
250,190
-0.06(-1.40%)
Sep 25, 2019
4.830
4.900
4.590
4.630
306,889
-0.14(-2.94%)
Sep 24, 2019
4.970
5.020
4.510
4.770
719,184
-0.14(-2.75%)
Sep 23, 2019
4.370
4.930
4.370
4.905
1,008,498
+0.46(+10.22%)
Sep 20, 2019
4.400
4.530
4.330
4.450
507,400
+0.05(+1.14%)
Sep 19, 2019
4.390
4.500
4.330
4.400
212,505
+0.01(+0.23%)
Sep 18, 2019
4.500
4.570
4.255
4.390
379,618
-0.10(-2.23%)
Sep 17, 2019
5.030
5.115
4.480
4.490
488,732
-0.65(-12.65%)
Sep 16, 2019
5.650
5.661
5.050
5.140
414,976
-0.62(-10.76%)
Sep 13, 2019
5.550
5.890
5.400
5.760
973,700
+0.16(+2.86%)
Sep 12, 2019
5.300
5.690
5.090
5.600
1,058,063
+0.25(+4.67%)
Sep 11, 2019
4.950
5.530
4.910
5.350
1,009,709
+0.31(+6.15%)
Sep 10, 2019
4.580
5.130
4.500
5.040
822,464
+0.44(+9.57%)
Sep 09, 2019
3.870
4.650
3.830
4.600
777,733
+0.71(+18.25%)
Sep 06, 2019
3.720
3.920
3.620
3.890
266,900
+0.17(+4.57%)
Sep 05, 2019
3.720
3.800
3.560
3.720
261,589
+0.05(+1.36%)
Sep 04, 2019
3.680
3.750
3.600
3.670
290,533
-0.04(-1.08%)
Sep 03, 2019
3.690
3.750
3.533
3.710
383,103
-0.03(-0.80%)
Aug 30, 2019
3.750
3.800
3.530
3.740
1,022,300
+0.35(+10.32%)
Aug 29, 2019
3.470
3.550
3.360
3.390
232,076
-0.05(-1.45%)
Aug 28, 2019
3.570
3.900
3.400
3.440
421,146
-0.16(-4.44%)
Aug 27, 2019
3.920
3.920
3.530
3.600
318,283
-0.25(-6.49%)
Aug 26, 2019
3.820
3.890
3.770
3.850
304,725
+0.07(+1.85%)
Aug 23, 2019
3.840
3.860
3.680
3.780
279,200
-0.12(-3.08%)
Aug 22, 2019
4.100
4.110
3.810
3.900
308,867
-0.17(-4.18%)
Aug 21, 2019
4.250
4.311
4.020
4.070
302,125
-0.14(-3.33%)
Aug 20, 2019
4.450
4.500
4.200
4.210
304,591
-0.22(-4.97%)
Aug 19, 2019
4.430
4.770
4.380
4.430
533,992
+0.07(+1.61%)
Aug 16, 2019
4.210
4.430
4.199
4.360
294,100
+0.19(+4.56%)
Aug 15, 2019
4.160
4.320
4.093
4.170
321,129
-0.01(-0.24%)
Aug 14, 2019
4.350
4.410
4.080
4.180
511,557
-0.28(-6.28%)
Aug 13, 2019
4.390
4.500
4.260
4.460
207,441
+0.06(+1.36%)
Aug 12, 2019
4.650
4.650
4.320
4.400
319,079
-0.25(-5.38%)
Aug 09, 2019
4.200
4.690
4.190
4.650
644,800
+0.39(+9.15%)
Aug 08, 2019
4.000
4.430
3.870
4.260
1,032,961
+0.09(+2.16%)
Aug 07, 2019
3.200
4.400
3.110
4.170
2,637,102
+1.08(+34.95%)
Aug 06, 2019
3.100
3.230
3.030
3.090
318,533
-0.01(-0.32%)
Aug 05, 2019
2.990
3.150
2.890
3.100
320,789
+0.02(+0.65%)
Aug 02, 2019
3.120
3.120
2.870
3.080
264,000
-0.03(-0.96%)
Aug 01, 2019
3.220
3.320
3.100
3.110
256,529
-0.12(-3.72%)
Jul 31, 2019
3.250
3.390
3.220
3.230
246,517
-0.02(-0.62%)
Jul 30, 2019
3.250
3.370
3.170
3.250
255,429
-0.04(-1.22%)
Jul 29, 2019
3.200
3.310
3.100
3.290
286,703
+0.08(+2.49%)
Jul 26, 2019
3.220
3.300
3.180
3.210
172,500
+0.00(+0.00%)
Jul 25, 2019
3.330
3.345
3.150
3.210
122,285
-0.15(-4.46%)
Jul 24, 2019
3.290
3.360
3.180
3.360
140,086
+0.05(+1.51%)
Jul 23, 2019
3.390
3.500
3.240
3.310
175,628
-0.06(-1.78%)
Jul 22, 2019
3.380
3.460
3.230
3.370
285,153
+0.05(+1.51%)
Jul 19, 2019
3.190
3.330
3.150
3.320
319,700
+0.13(+4.08%)
Jul 18, 2019
3.340
3.360
3.130
3.190
546,003
-0.17(-5.06%)
Jul 17, 2019
3.610
3.670
3.290
3.360
333,665
-0.25(-6.93%)
Jul 16, 2019
3.690
3.710
3.577
3.610
373,172
-0.06(-1.63%)
Jul 15, 2019
3.750
3.840
3.620
3.670
204,948
-0.12(-3.17%)
Jul 12, 2019
3.760
3.900
3.610
3.790
231,400
+0.03(+0.80%)
Jul 11, 2019
3.820
3.850
3.680
3.760
170,158
-0.07(-1.83%)
Jul 10, 2019
3.890
3.920
3.770
3.830
130,771
-0.02(-0.52%)
Jul 09, 2019
3.770
3.900
3.610
3.850
268,711
+0.05(+1.32%)
Jul 08, 2019
3.940
3.940
3.710
3.800
374,309
-0.14(-3.55%)
Jul 05, 2019
3.990
4.040
3.800
3.940
178,400
-0.06(-1.50%)
Jul 03, 2019
4.030
4.090
3.960
4.000
156,700
-0.01(-0.25%)
Jul 02, 2019
4.080
4.097
3.920
4.010
179,243
-0.09(-2.20%)
Jul 01, 2019
4.020
4.150
3.940
4.100
294,247
+0.11(+2.76%)
Jun 28, 2019
3.870
4.010
3.850
3.990
501,700
+0.14(+3.64%)
Jun 27, 2019
3.790
3.880
3.790
3.850
163,778
+0.07(+1.85%)
Jun 26, 2019
3.780
3.890
3.710
3.780
188,877
+0.02(+0.53%)
Jun 25, 2019
3.780
3.870
3.700
3.760
173,673
-0.02(-0.53%)
Jun 24, 2019
3.900
3.900
3.650
3.780
230,583
-0.01(-0.26%)
Jun 21, 2019
3.760
3.810
3.650
3.790
211,600
+0.00(+0.00%)
Jun 20, 2019
3.890
4.040
3.740
3.790
335,149
-0.05(-1.30%)
Jun 19, 2019
3.630
3.850
3.610
3.840
171,370
+0.20(+5.49%)
Jun 18, 2019
3.640
3.700
3.580
3.640
174,778
+0.02(+0.55%)
Jun 17, 2019
3.490
3.680
3.460
3.620
253,607
+0.15(+4.32%)
Jun 14, 2019
3.680
3.680
3.410
3.470
312,200
-0.20(-5.45%)
Jun 13, 2019
3.700
3.700
3.550
3.670
181,309
-0.01(-0.27%)
Jun 12, 2019
3.580
3.780
3.510
3.680
263,731
+0.08(+2.22%)
Jun 11, 2019
3.770
3.880
3.540
3.600
254,752
-0.14(-3.74%)
Jun 10, 2019
3.670
3.770
3.615
3.740
193,902
+0.09(+2.47%)
Jun 07, 2019
3.590
3.710
3.500
3.650
222,000
+0.06(+1.67%)
Jun 06, 2019
3.700
3.710
3.400
3.590
365,160
-0.09(-2.45%)
Jun 05, 2019
3.820
3.880
3.570
3.680
236,571
-0.11(-2.90%)
Jun 04, 2019
3.550
3.790
3.550
3.790
317,975
+0.27(+7.67%)
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.