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
Relmada Therapeutics Inc
(NQ:
RLMD
)
3.010
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
2.970
3.160
2.950
3.000
63,626
-0.04(-1.32%)
May 30, 2024
2.910
3.160
2.910
3.040
129,478
+0.11(+3.75%)
May 29, 2024
2.910
3.000
2.900
2.930
26,454
-0.02(-0.68%)
May 28, 2024
3.050
3.120
2.860
2.950
65,341
-0.10(-3.28%)
May 24, 2024
3.120
3.120
2.960
3.050
92,014
-0.06(-1.93%)
May 23, 2024
3.110
3.150
2.940
3.110
119,754
+0.02(+0.65%)
May 22, 2024
3.270
3.270
3.090
3.090
167,248
-0.15(-4.63%)
May 21, 2024
3.350
3.350
3.130
3.240
144,548
+0.00(+0.00%)
May 20, 2024
3.360
3.440
3.240
3.240
63,353
-0.10(-2.99%)
May 17, 2024
3.500
3.500
3.320
3.340
46,958
-0.15(-4.30%)
May 16, 2024
3.530
3.550
3.460
3.490
43,536
+0.01(+0.29%)
May 15, 2024
3.720
3.750
3.460
3.480
67,465
-0.16(-4.40%)
May 14, 2024
3.590
3.720
3.470
3.640
100,072
+0.11(+3.12%)
May 13, 2024
3.600
3.690
3.500
3.530
58,248
+0.00(+0.00%)
May 10, 2024
3.800
3.880
3.530
3.530
79,440
-0.27(-7.11%)
May 09, 2024
3.900
4.000
3.680
3.800
101,030
-0.03(-0.78%)
May 08, 2024
3.790
3.950
3.751
3.830
52,705
+0.01(+0.26%)
May 07, 2024
3.830
3.880
3.770
3.820
65,817
-0.03(-0.78%)
May 06, 2024
3.760
4.000
3.660
3.850
82,031
+0.17(+4.62%)
May 03, 2024
3.800
3.930
3.630
3.680
92,915
-0.04(-1.08%)
May 02, 2024
3.770
3.780
3.700
3.720
21,845
+0.03(+0.81%)
May 01, 2024
3.620
3.830
3.620
3.690
64,008
+0.05(+1.37%)
Apr 30, 2024
3.530
3.740
3.460
3.640
147,724
+0.11(+3.12%)
Apr 29, 2024
3.850
3.969
3.350
3.530
241,668
-0.30(-7.83%)
Apr 26, 2024
3.690
3.870
3.620
3.830
80,013
+0.13(+3.51%)
Apr 25, 2024
3.790
3.810
3.660
3.700
85,873
-0.16(-4.15%)
Apr 24, 2024
3.950
3.960
3.750
3.860
114,585
-0.05(-1.28%)
Apr 23, 2024
3.910
4.100
3.820
3.910
143,632
+0.04(+1.03%)
Apr 22, 2024
3.990
4.060
3.700
3.870
178,128
-0.13(-3.25%)
Apr 19, 2024
4.300
4.314
3.950
4.000
152,611
-0.30(-6.98%)
Apr 18, 2024
4.650
4.720
4.270
4.300
86,189
-0.38(-8.12%)
Apr 17, 2024
4.620
4.720
4.520
4.680
85,164
+0.12(+2.63%)
Apr 16, 2024
4.470
4.610
4.320
4.560
63,203
+0.11(+2.47%)
Apr 15, 2024
4.670
4.730
4.413
4.450
125,022
-0.20(-4.30%)
Apr 12, 2024
4.610
4.680
4.540
4.650
120,024
-0.01(-0.21%)
Apr 11, 2024
4.600
4.810
4.495
4.660
117,197
+0.15(+3.33%)
Apr 10, 2024
4.770
4.900
4.290
4.510
158,446
-0.29(-6.04%)
Apr 09, 2024
4.920
5.090
4.745
4.800
88,073
-0.06(-1.23%)
Apr 08, 2024
4.640
4.970
4.640
4.860
63,172
+0.27(+5.88%)
Apr 05, 2024
4.720
4.840
4.530
4.590
101,194
-0.10(-2.13%)
Apr 04, 2024
4.750
5.030
4.660
4.690
178,512
-0.02(-0.42%)
Apr 03, 2024
4.960
5.090
4.680
4.710
144,874
-0.23(-4.66%)
Apr 02, 2024
4.970
5.050
4.790
4.940
136,600
+0.06(+1.23%)
Apr 01, 2024
4.650
5.000
4.600
4.880
126,566
+0.23(+4.95%)
Mar 28, 2024
4.710
4.710
4.500
4.650
113,420
+0.06(+1.31%)
Mar 27, 2024
4.870
4.870
4.400
4.590
149,749
-0.10(-2.13%)
Mar 26, 2024
4.970
5.004
4.635
4.690
103,407
-0.21(-4.29%)
Mar 25, 2024
4.800
5.130
4.680
4.900
271,608
+0.04(+0.82%)
Mar 22, 2024
4.610
4.960
4.540
4.860
267,518
+0.20(+4.29%)
Mar 21, 2024
4.400
4.660
3.990
4.660
651,883
+0.23(+5.07%)
Mar 20, 2024
5.510
5.660
4.320
4.435
687,646
-0.94(-17.41%)
Mar 19, 2024
5.520
5.840
5.360
5.370
231,010
-0.15(-2.72%)
Mar 18, 2024
5.500
5.730
5.500
5.520
123,586
+0.10(+1.85%)
Mar 15, 2024
4.970
5.530
4.800
5.420
194,504
+0.39(+7.75%)
Mar 14, 2024
5.520
5.520
4.930
5.030
163,617
-0.61(-10.82%)
Mar 13, 2024
5.590
5.760
5.570
5.640
128,350
+0.11(+1.99%)
Mar 12, 2024
5.850
5.970
5.340
5.530
221,256
-0.24(-4.16%)
Mar 11, 2024
6.010
6.380
5.760
5.770
164,539
-0.58(-9.13%)
Mar 08, 2024
6.160
6.550
6.160
6.350
119,024
-0.02(-0.31%)
Mar 07, 2024
6.420
6.630
6.160
6.370
138,889
-0.03(-0.47%)
Mar 06, 2024
6.340
6.567
6.260
6.400
101,423
+0.08(+1.27%)
Mar 05, 2024
6.270
6.490
6.260
6.320
85,856
-0.03(-0.47%)
Mar 04, 2024
6.870
7.223
6.270
6.350
245,825
-0.45(-6.62%)
Mar 01, 2024
6.200
6.870
6.120
6.800
514,504
+0.67(+11.02%)
Feb 29, 2024
6.140
6.250
5.980
6.125
110,487
-0.01(-0.24%)
Feb 28, 2024
5.950
6.380
5.930
6.140
161,477
+0.21(+3.54%)
Feb 27, 2024
6.000
6.040
5.800
5.930
163,231
+0.02(+0.34%)
Feb 26, 2024
5.700
6.080
5.600
5.910
154,572
+0.23(+4.05%)
Feb 23, 2024
5.540
5.820
5.483
5.680
124,988
+0.14(+2.53%)
Feb 22, 2024
5.750
5.800
5.380
5.540
128,957
-0.15(-2.64%)
Feb 21, 2024
5.830
5.990
5.410
5.690
223,397
-0.27(-4.53%)
Feb 20, 2024
5.600
6.270
5.560
5.960
469,714
+0.37(+6.62%)
Feb 16, 2024
5.290
5.650
5.200
5.590
176,244
+0.32(+6.07%)
Feb 15, 2024
5.450
5.500
5.010
5.270
248,556
-0.23(-4.18%)
Feb 14, 2024
5.270
5.920
5.270
5.500
359,214
+0.34(+6.59%)
Feb 13, 2024
5.390
5.410
5.110
5.160
204,033
-0.36(-6.52%)
Feb 12, 2024
5.500
5.650
5.370
5.520
205,942
+0.07(+1.28%)
Feb 09, 2024
5.290
5.520
5.210
5.450
206,445
+0.21(+4.01%)
Feb 08, 2024
5.170
5.300
5.050
5.240
205,963
+0.11(+2.14%)
Feb 07, 2024
5.460
5.540
4.990
5.130
346,636
-0.27(-5.00%)
Feb 06, 2024
5.250
5.690
5.110
5.400
615,468
+0.36(+7.14%)
Feb 05, 2024
4.660
5.170
4.250
5.040
724,762
+0.44(+9.57%)
Feb 02, 2024
4.550
4.840
4.440
4.600
253,029
+0.04(+0.88%)
Feb 01, 2024
4.360
4.720
4.090
4.560
698,137
+0.63(+16.03%)
Jan 31, 2024
3.910
4.190
3.870
3.930
170,578
-0.05(-1.26%)
Jan 30, 2024
3.710
3.990
3.620
3.980
269,832
+0.26(+6.99%)
Jan 29, 2024
3.630
3.780
3.550
3.720
191,762
+0.09(+2.48%)
Jan 26, 2024
3.650
3.670
3.521
3.630
71,087
+0.01(+0.28%)
Jan 25, 2024
3.530
3.650
3.510
3.620
75,740
+0.11(+3.13%)
Jan 24, 2024
3.440
3.550
3.320
3.510
138,662
+0.09(+2.63%)
Jan 23, 2024
3.610
3.680
3.380
3.420
81,312
-0.19(-5.26%)
Jan 22, 2024
3.440
3.710
3.440
3.610
231,090
+0.17(+4.94%)
Jan 19, 2024
3.410
3.470
3.350
3.440
86,334
+0.03(+0.88%)
Jan 18, 2024
3.310
3.430
3.260
3.410
96,388
+0.11(+3.33%)
Jan 17, 2024
3.200
3.400
3.100
3.300
217,518
+0.03(+0.92%)
Jan 16, 2024
3.110
3.270
3.080
3.270
145,221
+0.13(+4.14%)
Jan 12, 2024
3.330
3.527
3.080
3.140
157,425
-0.17(-5.14%)
Jan 11, 2024
3.340
3.440
3.260
3.310
226,679
-0.06(-1.78%)
Jan 10, 2024
3.470
3.625
3.270
3.370
299,693
-0.05(-1.46%)
Jan 09, 2024
3.400
3.510
3.305
3.420
229,980
-0.02(-0.58%)
Jan 08, 2024
3.340
3.510
3.250
3.440
307,539
+0.12(+3.61%)
Jan 05, 2024
3.100
3.450
2.920
3.320
638,753
+0.22(+7.27%)
Jan 04, 2024
4.500
4.509
3.060
3.095
2,791,206
-1.44(-31.68%)
Jan 03, 2024
4.380
4.700
4.160
4.530
445,288
+0.16(+3.66%)
Jan 02, 2024
4.240
4.410
3.930
4.370
333,797
+0.23(+5.56%)
Dec 29, 2023
3.750
4.330
3.681
4.140
292,133
+0.35(+9.23%)
Dec 28, 2023
4.220
4.320
3.630
3.790
423,074
-0.43(-10.19%)
Dec 27, 2023
3.280
4.350
3.210
4.220
862,228
+0.94(+28.66%)
Dec 26, 2023
3.050
3.300
3.050
3.280
501,878
+0.22(+7.19%)
Dec 22, 2023
3.000
3.200
2.901
3.060
413,244
+0.11(+3.73%)
Dec 21, 2023
2.490
2.970
2.460
2.950
1,036,010
+0.50(+20.41%)
Dec 20, 2023
2.460
2.570
2.435
2.450
302,948
-0.03(-1.21%)
Dec 19, 2023
2.530
2.560
2.450
2.480
826,203
-0.03(-1.20%)
Dec 18, 2023
2.460
2.550
2.430
2.510
166,644
+0.03(+1.21%)
Dec 15, 2023
2.520
2.580
2.470
2.480
194,870
-0.02(-0.80%)
Dec 14, 2023
2.500
2.560
2.450
2.500
448,228
+0.00(+0.00%)
Dec 13, 2023
2.430
2.520
2.430
2.500
102,384
+0.05(+2.04%)
Dec 12, 2023
2.510
2.550
2.450
2.450
149,009
-0.06(-2.39%)
Dec 11, 2023
2.610
2.610
2.510
2.510
159,441
-0.05(-1.95%)
Dec 08, 2023
2.560
2.570
2.530
2.560
94,538
+0.00(+0.00%)
Dec 07, 2023
2.560
2.589
2.520
2.560
88,326
+0.01(+0.39%)
Dec 06, 2023
2.530
2.590
2.520
2.550
141,344
+0.05(+2.00%)
Dec 05, 2023
2.500
2.520
2.470
2.500
65,911
-0.01(-0.40%)
Dec 04, 2023
2.520
2.520
2.460
2.510
126,890
+0.00(+0.00%)
Dec 01, 2023
2.450
2.540
2.415
2.510
163,889
+0.04(+1.62%)
Nov 30, 2023
2.560
2.700
2.460
2.470
234,061
-0.04(-1.59%)
Nov 29, 2023
2.720
2.800
2.450
2.510
225,999
-0.23(-8.39%)
Nov 28, 2023
2.820
2.929
2.710
2.740
139,670
-0.11(-3.86%)
Nov 27, 2023
2.950
2.950
2.850
2.850
74,109
-0.05(-1.72%)
Nov 24, 2023
2.920
2.960
2.900
2.900
27,230
+0.05(+1.75%)
Nov 22, 2023
2.940
3.020
2.850
2.850
90,547
-0.09(-3.06%)
Nov 21, 2023
2.990
3.030
2.825
2.940
127,387
-0.01(-0.34%)
Nov 20, 2023
2.840
3.040
2.800
2.950
104,172
+0.15(+5.36%)
Nov 17, 2023
2.980
2.980
2.800
2.800
103,128
-0.15(-5.08%)
Nov 16, 2023
3.040
3.060
2.910
2.950
83,667
-0.08(-2.64%)
Nov 15, 2023
2.970
3.200
2.970
3.030
84,086
+0.08(+2.71%)
Nov 14, 2023
2.840
3.040
2.840
2.950
60,194
+0.13(+4.61%)
Nov 13, 2023
2.880
2.940
2.760
2.820
112,425
-0.08(-2.76%)
Nov 10, 2023
3.020
3.030
2.880
2.900
77,047
-0.09(-3.01%)
Nov 09, 2023
3.010
3.090
2.945
2.990
130,703
-0.01(-0.33%)
Nov 08, 2023
3.000
3.080
2.950
3.000
263,754
-0.05(-1.64%)
Nov 07, 2023
3.060
3.250
3.010
3.050
75,542
-0.08(-2.56%)
Nov 06, 2023
3.140
3.330
3.100
3.130
109,664
-0.03(-0.95%)
Nov 03, 2023
3.090
3.310
3.060
3.160
116,782
+0.11(+3.61%)
Nov 02, 2023
3.000
3.250
2.980
3.050
146,327
+0.07(+2.35%)
Nov 01, 2023
3.010
3.135
2.940
2.980
91,728
-0.01(-0.33%)
Oct 31, 2023
3.020
3.070
2.850
2.990
178,409
+0.00(+0.00%)
Oct 30, 2023
2.990
3.050
2.990
2.990
66,111
+0.00(+0.00%)
Oct 27, 2023
3.120
3.230
2.990
2.990
140,769
-0.15(-4.78%)
Oct 26, 2023
3.210
3.220
3.050
3.140
29,910
+0.06(+1.95%)
Oct 25, 2023
3.040
3.130
3.000
3.080
53,938
+0.06(+1.99%)
Oct 24, 2023
3.110
3.166
2.990
3.020
49,318
+0.02(+0.67%)
Oct 23, 2023
3.000
3.320
2.970
3.000
69,084
-0.03(-0.99%)
Oct 20, 2023
3.160
3.240
2.950
3.030
78,557
-0.07(-2.26%)
Oct 19, 2023
3.440
3.440
3.100
3.100
45,923
-0.38(-10.92%)
Oct 18, 2023
3.470
3.650
3.390
3.480
273,035
-0.05(-1.42%)
Oct 17, 2023
3.220
3.600
3.180
3.530
130,388
+0.40(+12.78%)
Oct 16, 2023
3.060
3.288
3.030
3.130
131,121
+0.03(+0.97%)
Oct 13, 2023
3.180
3.250
3.030
3.100
94,680
-0.10(-3.13%)
Oct 12, 2023
3.480
3.600
3.150
3.200
166,049
-0.33(-9.35%)
Oct 11, 2023
3.290
3.700
3.255
3.530
281,997
+0.14(+4.13%)
Oct 10, 2023
3.130
3.390
3.124
3.390
106,940
+0.27(+8.65%)
Oct 09, 2023
3.040
3.140
2.950
3.120
42,051
+0.08(+2.63%)
Oct 06, 2023
3.000
3.100
2.921
3.040
46,581
+0.04(+1.33%)
Oct 05, 2023
2.990
3.040
2.990
3.000
52,859
+0.01(+0.33%)
Oct 04, 2023
3.080
3.190
2.950
2.990
141,447
-0.11(-3.55%)
Oct 03, 2023
3.050
3.160
3.005
3.100
82,608
+0.05(+1.64%)
Oct 02, 2023
2.970
3.140
2.920
3.050
219,279
+0.05(+1.67%)
Sep 29, 2023
2.950
3.040
2.920
3.000
101,996
+0.06(+2.04%)
Sep 28, 2023
3.150
3.240
2.930
2.940
132,184
-0.21(-6.67%)
Sep 27, 2023
3.140
3.230
3.050
3.150
75,751
+0.00(+0.00%)
Sep 26, 2023
3.030
3.250
2.950
3.150
115,015
+0.05(+1.61%)
Sep 25, 2023
2.770
3.120
2.930
3.100
222,291
+0.31(+11.11%)
Sep 22, 2023
2.770
2.900
2.720
2.790
99,297
-0.08(-2.79%)
Sep 21, 2023
2.900
3.010
2.700
2.870
297,261
-0.09(-3.04%)
Sep 20, 2023
3.330
3.500
2.850
2.960
3,257,763
+0.17(+6.09%)
Sep 19, 2023
2.950
3.050
2.750
2.790
72,000
-0.17(-5.74%)
Sep 18, 2023
3.100
3.210
2.940
2.960
97,911
-0.13(-4.21%)
Sep 15, 2023
3.310
3.320
3.060
3.090
145,050
-0.22(-6.65%)
Sep 14, 2023
3.310
3.350
3.270
3.310
65,405
-0.02(-0.60%)
Sep 13, 2023
3.380
3.410
3.290
3.330
78,227
-0.05(-1.62%)
Sep 12, 2023
3.450
3.450
3.180
3.385
60,424
-0.04(-1.02%)
Sep 11, 2023
3.550
3.550
3.355
3.420
44,476
-0.13(-3.66%)
Sep 08, 2023
3.570
3.770
3.340
3.550
62,870
+0.00(+0.00%)
Sep 07, 2023
3.660
3.750
3.500
3.550
69,955
-0.12(-3.27%)
Sep 06, 2023
3.770
3.780
3.590
3.670
71,220
-0.11(-2.91%)
Sep 05, 2023
3.770
4.000
3.650
3.780
153,259
-0.01(-0.26%)
Sep 01, 2023
3.500
4.090
3.465
3.790
274,703
+0.41(+12.13%)
Aug 31, 2023
3.390
3.600
3.350
3.380
55,348
+0.00(+0.00%)
Aug 30, 2023
3.330
3.420
3.261
3.380
22,670
+0.04(+1.20%)
Aug 29, 2023
3.510
3.672
3.277
3.340
65,332
-0.13(-3.75%)
Aug 28, 2023
3.280
3.540
3.200
3.470
76,098
+0.21(+6.44%)
Aug 25, 2023
3.190
3.310
3.070
3.260
68,359
+0.07(+2.19%)
Aug 24, 2023
2.930
3.290
2.770
3.190
162,746
+0.26(+8.87%)
Aug 23, 2023
3.080
3.120
2.810
2.930
79,424
-0.10(-3.30%)
Aug 22, 2023
3.060
3.140
3.010
3.030
58,964
+0.03(+1.00%)
Aug 21, 2023
2.870
3.150
2.870
3.000
59,867
+0.08(+2.74%)
Aug 18, 2023
2.850
2.990
2.800
2.920
58,619
+0.07(+2.46%)
Aug 17, 2023
3.100
3.160
2.850
2.850
78,183
-0.26(-8.36%)
Aug 16, 2023
3.370
3.500
3.090
3.110
116,838
-0.30(-8.80%)
Aug 15, 2023
3.190
3.600
3.130
3.410
200,673
+0.23(+7.23%)
Aug 14, 2023
3.110
3.290
2.928
3.180
154,523
+0.08(+2.58%)
Aug 11, 2023
2.930
3.200
2.880
3.100
168,597
+0.24(+8.39%)
Aug 10, 2023
2.720
2.920
2.720
2.860
84,585
+0.14(+5.15%)
Aug 09, 2023
2.550
2.790
2.504
2.720
105,370
+0.18(+7.09%)
Aug 08, 2023
2.640
2.740
2.510
2.540
93,917
-0.10(-3.79%)
Aug 07, 2023
2.600
2.650
2.480
2.640
64,296
+0.10(+3.94%)
Aug 04, 2023
2.630
2.720
2.520
2.540
63,705
-0.07(-2.68%)
Aug 03, 2023
2.560
2.700
2.530
2.610
71,234
+0.04(+1.56%)
Aug 02, 2023
2.520
2.630
2.498
2.570
89,274
+0.01(+0.39%)
Aug 01, 2023
2.610
2.620
2.510
2.560
77,598
-0.06(-2.29%)
Jul 31, 2023
2.600
2.752
2.600
2.620
67,295
+0.05(+1.95%)
Jul 28, 2023
2.470
2.600
2.470
2.570
30,230
+0.09(+3.63%)
Jul 27, 2023
2.560
2.590
2.440
2.480
87,506
-0.07(-2.75%)
Jul 26, 2023
2.600
2.620
2.450
2.550
68,755
-0.06(-2.30%)
Jul 25, 2023
2.830
2.830
2.600
2.610
102,664
-0.23(-8.10%)
Jul 24, 2023
2.890
2.900
2.760
2.840
99,074
-0.05(-1.73%)
Jul 21, 2023
2.970
3.025
2.850
2.890
93,491
-0.08(-2.69%)
Jul 20, 2023
2.740
3.040
2.740
2.970
200,668
+0.22(+8.00%)
Jul 19, 2023
2.770
2.950
2.730
2.750
83,792
-0.03(-1.08%)
Jul 18, 2023
2.850
2.970
2.750
2.780
60,908
-0.06(-2.11%)
Jul 17, 2023
2.820
2.900
2.780
2.840
62,523
+0.00(+0.00%)
Jul 14, 2023
2.820
2.930
2.720
2.840
76,138
+0.02(+0.71%)
Jul 13, 2023
2.950
2.980
2.810
2.820
91,088
-0.09(-3.09%)
Jul 12, 2023
2.770
2.960
2.685
2.910
147,778
+0.21(+7.78%)
Jul 11, 2023
2.700
2.850
2.620
2.700
86,440
+0.04(+1.50%)
Jul 10, 2023
2.520
2.710
2.520
2.660
133,658
+0.17(+6.83%)
Jul 07, 2023
2.510
2.560
2.420
2.490
85,164
-0.01(-0.40%)
Jul 06, 2023
2.590
2.650
2.480
2.500
189,570
-0.10(-3.85%)
Jul 05, 2023
2.510
2.640
2.510
2.600
86,743
+0.07(+2.77%)
Jul 03, 2023
2.470
2.590
2.470
2.530
69,026
+0.07(+2.85%)
Jun 30, 2023
2.520
2.570
2.460
2.460
67,313
-0.03(-1.20%)
Jun 29, 2023
2.470
2.640
2.460
2.490
122,547
+0.04(+1.63%)
Jun 28, 2023
2.430
2.480
2.360
2.450
113,095
+0.03(+1.24%)
Jun 27, 2023
2.460
2.510
2.400
2.420
89,309
-0.05(-2.02%)
Jun 26, 2023
2.500
2.590
2.440
2.470
200,888
+0.00(+0.00%)
Jun 23, 2023
2.560
2.600
2.400
2.470
3,562,175
-0.09(-3.52%)
Jun 22, 2023
2.680
2.725
2.530
2.560
158,391
-0.17(-6.23%)
Jun 21, 2023
2.860
2.860
2.535
2.730
214,874
-0.13(-4.55%)
Jun 20, 2023
2.600
2.995
2.490
2.860
324,670
+0.26(+10.00%)
Jun 16, 2023
2.580
2.670
2.420
2.600
308,064
+0.05(+1.96%)
Jun 15, 2023
2.570
2.606
2.460
2.550
140,834
-0.02(-0.78%)
Jun 14, 2023
2.700
2.736
2.560
2.570
102,831
-0.14(-5.17%)
Jun 13, 2023
2.670
2.750
2.620
2.710
118,055
+0.11(+4.23%)
Jun 12, 2023
2.620
2.808
2.560
2.600
135,301
-0.05(-1.89%)
Jun 09, 2023
2.800
2.810
2.550
2.650
141,429
-0.16(-5.69%)
Jun 08, 2023
2.850
2.850
2.630
2.810
105,017
-0.03(-1.06%)
Jun 07, 2023
2.900
2.920
2.680
2.840
167,546
-0.01(-0.35%)
Jun 06, 2023
2.830
2.900
2.740
2.850
97,867
+0.00(+0.00%)
Jun 05, 2023
2.810
2.890
2.700
2.850
124,662
+0.02(+0.71%)
Jun 02, 2023
2.720
2.870
2.670
2.830
102,350
+0.11(+4.04%)
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.