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
Caladrius Bio
(NQ:
CLBS
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 14, 2022
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 28, 2021
1.560
1.590
1.490
1.520
643,650
-0.06(-3.80%)
May 27, 2021
1.550
1.580
1.520
1.580
942,171
+0.07(+4.64%)
May 26, 2021
1.530
1.530
1.480
1.510
493,850
+0.01(+0.67%)
May 25, 2021
1.480
1.520
1.453
1.500
522,974
+0.02(+1.35%)
May 24, 2021
1.500
1.530
1.440
1.480
527,544
-0.01(-0.67%)
May 21, 2021
1.490
1.509
1.470
1.490
293,482
+0.02(+1.36%)
May 20, 2021
1.470
1.510
1.460
1.470
356,125
-0.01(-0.68%)
May 19, 2021
1.440
1.490
1.440
1.480
340,887
-0.01(-0.67%)
May 18, 2021
1.470
1.520
1.440
1.490
790,196
+0.00(+0.00%)
May 17, 2021
1.420
1.500
1.410
1.490
468,209
+0.05(+3.47%)
May 14, 2021
1.440
1.460
1.390
1.440
431,669
+0.04(+2.86%)
May 13, 2021
1.430
1.448
1.330
1.400
1,017,159
-0.03(-2.10%)
May 12, 2021
1.450
1.480
1.410
1.430
659,121
-0.03(-2.05%)
May 11, 2021
1.390
1.472
1.380
1.460
729,284
-0.02(-1.35%)
May 10, 2021
1.520
1.528
1.450
1.480
765,369
-0.04(-2.63%)
May 07, 2021
1.500
1.555
1.480
1.520
857,100
+0.01(+0.66%)
May 06, 2021
1.540
1.550
1.470
1.510
1,039,280
-0.04(-2.58%)
May 05, 2021
1.570
1.600
1.540
1.550
547,141
-0.03(-1.90%)
May 04, 2021
1.600
1.610
1.530
1.580
692,804
-0.04(-2.47%)
May 03, 2021
1.660
1.660
1.580
1.620
482,961
-0.01(-0.61%)
Apr 30, 2021
1.600
1.650
1.590
1.630
459,100
+0.01(+0.62%)
Apr 29, 2021
1.690
1.690
1.600
1.620
517,886
-0.03(-1.82%)
Apr 28, 2021
1.640
1.680
1.610
1.650
358,347
+0.00(+0.00%)
Apr 27, 2021
1.700
1.710
1.610
1.650
596,418
-0.03(-1.79%)
Apr 26, 2021
1.650
1.710
1.640
1.680
705,013
+0.05(+3.07%)
Apr 23, 2021
1.620
1.660
1.590
1.630
384,600
+0.01(+0.62%)
Apr 22, 2021
1.580
1.640
1.550
1.620
725,166
+0.06(+3.85%)
Apr 21, 2021
1.480
1.600
1.480
1.560
649,810
+0.07(+4.70%)
Apr 20, 2021
1.480
1.530
1.450
1.490
782,255
-0.01(-0.67%)
Apr 19, 2021
1.550
1.610
1.480
1.500
1,318,408
-0.03(-1.96%)
Apr 16, 2021
1.530
1.550
1.470
1.530
1,459,400
-0.02(-1.29%)
Apr 15, 2021
1.630
1.670
1.520
1.550
1,370,719
-0.06(-3.73%)
Apr 14, 2021
1.600
1.670
1.590
1.610
890,508
+0.00(+0.00%)
Apr 13, 2021
1.610
1.650
1.580
1.610
757,280
+0.02(+1.26%)
Apr 12, 2021
1.760
1.760
1.580
1.590
1,942,740
-0.17(-9.66%)
Apr 09, 2021
1.730
1.790
1.709
1.760
983,800
+0.05(+2.92%)
Apr 08, 2021
1.740
1.760
1.680
1.710
888,145
-0.03(-1.72%)
Apr 07, 2021
1.760
1.810
1.720
1.740
1,261,216
-0.04(-2.25%)
Apr 06, 2021
1.840
1.860
1.760
1.780
1,133,699
-0.07(-3.78%)
Apr 05, 2021
1.900
1.920
1.840
1.850
832,811
-0.05(-2.63%)
Apr 01, 2021
1.980
2.010
1.882
1.900
1,650,600
-0.03(-1.55%)
Mar 31, 2021
1.870
1.950
1.800
1.930
1,092,032
+0.06(+3.21%)
Mar 30, 2021
1.850
1.880
1.770
1.870
1,478,400
+0.02(+1.08%)
Mar 29, 2021
1.910
1.930
1.840
1.850
1,485,446
-0.07(-3.65%)
Mar 26, 2021
1.900
1.930
1.840
1.920
1,254,300
+0.02(+1.05%)
Mar 25, 2021
1.880
1.970
1.820
1.900
1,877,521
-0.04(-2.06%)
Mar 24, 2021
1.990
2.070
1.920
1.940
2,054,693
-0.05(-2.51%)
Mar 23, 2021
2.060
2.080
1.930
1.990
2,015,777
-0.08(-3.86%)
Mar 22, 2021
2.110
2.140
2.040
2.070
2,037,565
-0.07(-3.27%)
Mar 19, 2021
2.020
2.170
1.960
2.140
3,987,600
+0.13(+6.47%)
Mar 18, 2021
2.050
2.100
1.970
2.010
2,116,233
-0.07(-3.37%)
Mar 17, 2021
2.000
2.080
1.900
2.080
2,662,658
+0.03(+1.46%)
Mar 16, 2021
2.110
2.190
2.010
2.050
3,548,512
-0.05(-2.38%)
Mar 15, 2021
2.150
2.190
2.080
2.100
2,782,487
-0.07(-3.23%)
Mar 12, 2021
2.060
2.215
2.030
2.170
4,270,400
+0.03(+1.40%)
Mar 11, 2021
2.120
2.160
2.040
2.140
3,748,054
+0.04(+1.90%)
Mar 10, 2021
2.220
2.250
2.000
2.100
12,221,218
+0.10(+5.00%)
Mar 09, 2021
1.980
2.030
1.880
2.000
5,806,584
+0.17(+9.29%)
Mar 08, 2021
1.970
1.980
1.770
1.830
4,796,477
+0.04(+2.23%)
Mar 05, 2021
1.800
1.805
1.600
1.790
4,031,500
-0.03(-1.65%)
Mar 04, 2021
1.880
1.930
1.520
1.820
7,580,866
-0.08(-4.21%)
Mar 03, 2021
1.870
2.150
1.790
1.900
10,530,891
+0.04(+2.15%)
Mar 02, 2021
1.920
2.020
1.860
1.860
1,992,393
-0.06(-3.12%)
Mar 01, 2021
1.860
1.950
1.810
1.920
2,764,613
+0.14(+7.87%)
Feb 26, 2021
1.840
1.930
1.740
1.780
4,377,600
-0.13(-6.81%)
Feb 25, 2021
2.080
2.100
1.910
1.910
4,036,490
-0.21(-9.91%)
Feb 24, 2021
1.920
2.180
1.910
2.120
5,859,832
+0.25(+13.37%)
Feb 23, 2021
2.000
2.070
1.560
1.870
9,789,631
-0.36(-16.14%)
Feb 22, 2021
2.310
2.360
2.170
2.230
7,400,478
-0.06(-2.62%)
Feb 19, 2021
2.250
2.330
2.200
2.290
7,378,400
+0.10(+4.57%)
Feb 18, 2021
2.390
2.490
2.170
2.190
11,330,480
-0.18(-7.59%)
Feb 17, 2021
2.490
2.500
2.250
2.370
10,042,432
-0.07(-2.87%)
Feb 16, 2021
2.550
2.650
2.430
2.440
21,049,632
+0.11(+4.72%)
Feb 12, 2021
2.100
2.400
2.060
2.330
40,534,900
-0.40(-14.65%)
Feb 11, 2021
2.380
3.050
2.220
2.730
16,804,764
+0.39(+16.67%)
Feb 10, 2021
2.320
2.450
2.140
2.340
6,449,748
+0.04(+1.74%)
Feb 09, 2021
2.440
2.460
2.270
2.300
7,794,533
+0.07(+3.14%)
Feb 08, 2021
2.270
2.320
2.090
2.230
6,502,322
-0.09(-3.88%)
Feb 05, 2021
2.400
2.400
2.210
2.320
917,000
+0.02(+0.87%)
Feb 04, 2021
2.170
2.370
2.130
2.300
1,220,720
+0.13(+5.99%)
Feb 03, 2021
2.070
2.250
2.050
2.170
919,807
+0.13(+6.37%)
Feb 02, 2021
2.100
2.120
1.950
2.040
908,701
-0.04(-1.92%)
Feb 01, 2021
2.130
2.150
2.020
2.080
738,619
-0.04(-1.89%)
Jan 29, 2021
2.090
2.220
2.050
2.120
845,000
+0.08(+3.92%)
Jan 28, 2021
2.054
2.110
1.920
2.040
1,168,285
-0.04(-1.92%)
Jan 27, 2021
2.110
2.200
2.030
2.080
1,659,311
-0.15(-6.73%)
Jan 26, 2021
2.300
2.350
2.200
2.230
1,380,224
-0.06(-2.62%)
Jan 25, 2021
2.350
2.410
2.150
2.290
2,539,241
-0.10(-4.18%)
Jan 22, 2021
2.340
2.650
2.300
2.390
3,164,600
-0.11(-4.40%)
Jan 21, 2021
2.750
2.780
2.250
2.500
10,001,025
-0.39(-13.49%)
Jan 20, 2021
3.540
4.890
2.790
2.890
127,574,968
+1.26(+77.30%)
Jan 19, 2021
1.610
1.660
1.550
1.630
555,738
+0.06(+3.82%)
Jan 15, 2021
1.560
1.590
1.500
1.570
195,500
+0.01(+0.64%)
Jan 14, 2021
1.570
1.584
1.510
1.560
255,190
+0.01(+0.65%)
Jan 13, 2021
1.620
1.640
1.480
1.550
443,567
-0.06(-3.73%)
Jan 12, 2021
1.580
1.640
1.580
1.610
168,305
+0.02(+1.26%)
Jan 11, 2021
1.600
1.637
1.570
1.590
296,816
-0.01(-0.63%)
Jan 08, 2021
1.590
1.620
1.560
1.600
243,600
+0.02(+1.27%)
Jan 07, 2021
1.580
1.600
1.526
1.580
102,315
-0.01(-0.63%)
Jan 06, 2021
1.600
1.620
1.510
1.590
221,088
+0.01(+0.63%)
Jan 05, 2021
1.430
1.650
1.430
1.580
562,337
+0.14(+9.72%)
Jan 04, 2021
1.430
1.460
1.370
1.440
187,071
+0.01(+0.70%)
Dec 31, 2020
1.430
1.430
1.430
160,712
-0.06(-4.03%)
Dec 30, 2020
1.440
1.500
1.420
1.490
160,712
+0.03(+2.05%)
Dec 29, 2020
1.440
1.470
1.380
1.460
242,793
+0.02(+1.39%)
Dec 28, 2020
1.520
1.540
1.400
1.440
211,985
-0.08(-5.26%)
Dec 24, 2020
1.500
1.560
1.470
1.520
92,100
+0.01(+0.66%)
Dec 23, 2020
1.470
1.550
1.400
1.510
237,144
+0.05(+3.42%)
Dec 22, 2020
1.480
1.500
1.430
1.460
130,858
+0.02(+1.39%)
Dec 21, 2020
1.490
1.500
1.420
1.440
150,059
-0.04(-2.70%)
Dec 18, 2020
1.470
1.550
1.460
1.480
180,700
+0.00(+0.00%)
Dec 17, 2020
1.470
1.530
1.470
1.480
112,041
-0.01(-0.67%)
Dec 16, 2020
1.470
1.540
1.435
1.490
201,537
+0.03(+2.05%)
Dec 15, 2020
1.400
1.470
1.370
1.460
255,110
+0.01(+0.69%)
Dec 14, 2020
1.290
1.480
1.250
1.450
1,535,373
-0.19(-11.59%)
Dec 11, 2020
1.650
1.700
1.600
1.640
156,600
-0.01(-0.61%)
Dec 10, 2020
1.540
1.650
1.480
1.650
226,536
+0.11(+7.14%)
Dec 09, 2020
1.600
1.600
1.460
1.540
260,601
-0.06(-3.75%)
Dec 08, 2020
1.600
1.650
1.570
1.600
168,369
+0.02(+1.27%)
Dec 07, 2020
1.630
1.649
1.560
1.580
162,763
-0.05(-3.07%)
Dec 04, 2020
1.630
1.660
1.590
1.630
170,700
+0.04(+2.52%)
Dec 03, 2020
1.750
1.750
1.580
1.590
241,004
-0.14(-8.09%)
Dec 02, 2020
1.510
1.740
1.490
1.730
452,886
+0.23(+15.33%)
Dec 01, 2020
1.500
1.544
1.500
1.500
148,851
-0.02(-1.32%)
Nov 30, 2020
1.460
1.550
1.440
1.520
298,749
+0.03(+2.01%)
Nov 27, 2020
1.450
1.500
1.431
1.490
117,300
+0.04(+2.76%)
Nov 25, 2020
1.440
1.480
1.430
1.450
178,900
+0.01(+0.69%)
Nov 24, 2020
1.470
1.480
1.420
1.440
121,874
-0.04(-2.70%)
Nov 23, 2020
1.480
1.500
1.410
1.480
197,719
+0.03(+2.07%)
Nov 20, 2020
1.350
1.450
1.320
1.450
159,700
+0.06(+4.32%)
Nov 19, 2020
1.460
1.460
1.370
1.390
217,371
-0.07(-4.79%)
Nov 18, 2020
1.450
1.486
1.440
1.460
170,755
-0.04(-2.67%)
Nov 17, 2020
1.490
1.500
1.450
1.500
119,512
+0.01(+0.67%)
Nov 16, 2020
1.510
1.540
1.490
1.490
178,210
-0.03(-1.97%)
Nov 13, 2020
1.520
1.520
1.460
1.520
328,900
+0.02(+1.33%)
Nov 12, 2020
1.480
1.550
1.470
1.500
113,512
+0.03(+2.04%)
Nov 11, 2020
1.530
1.560
1.450
1.470
120,820
-0.05(-3.29%)
Nov 10, 2020
1.550
1.560
1.490
1.520
88,532
+0.00(+0.00%)
Nov 09, 2020
1.520
1.540
1.480
1.520
159,412
+0.00(+0.00%)
Nov 06, 2020
1.590
1.590
1.500
1.520
182,000
-0.09(-5.59%)
Nov 05, 2020
1.580
1.660
1.578
1.610
134,338
+0.02(+1.26%)
Nov 04, 2020
1.600
1.610
1.520
1.590
73,293
+0.00(+0.00%)
Nov 03, 2020
1.540
1.600
1.500
1.590
72,586
+0.07(+4.61%)
Nov 02, 2020
1.480
1.560
1.480
1.520
92,735
+0.01(+0.66%)
Oct 30, 2020
1.550
1.550
1.441
1.510
167,500
+0.00(+0.00%)
Oct 29, 2020
1.570
1.590
1.400
1.510
121,176
-0.01(-0.66%)
Oct 28, 2020
1.560
1.570
1.510
1.520
136,551
-0.07(-4.40%)
Oct 27, 2020
1.610
1.640
1.590
1.590
99,389
-0.02(-1.24%)
Oct 26, 2020
1.700
1.710
1.580
1.610
125,735
-0.10(-5.85%)
Oct 23, 2020
1.680
1.730
1.650
1.710
144,400
+0.02(+1.18%)
Oct 22, 2020
1.640
1.750
1.640
1.690
123,055
+0.06(+3.68%)
Oct 21, 2020
1.690
1.720
1.620
1.630
180,118
-0.05(-2.98%)
Oct 20, 2020
1.730
1.730
1.680
1.680
150,145
-0.03(-1.75%)
Oct 19, 2020
1.760
1.760
1.690
1.710
181,418
+0.01(+0.59%)
Oct 16, 2020
1.770
1.770
1.690
1.700
91,200
-0.05(-2.86%)
Oct 15, 2020
1.720
1.750
1.654
1.750
175,092
+0.03(+1.74%)
Oct 14, 2020
1.800
1.800
1.710
1.720
88,211
-0.01(-0.58%)
Oct 13, 2020
1.760
1.760
1.680
1.730
254,699
-0.03(-1.70%)
Oct 12, 2020
1.820
1.830
1.760
1.760
207,285
-0.04(-2.22%)
Oct 09, 2020
1.780
1.840
1.780
1.800
128,600
+0.00(+0.00%)
Oct 08, 2020
1.870
1.900
1.800
1.800
272,057
-0.06(-3.23%)
Oct 07, 2020
1.860
1.940
1.860
1.860
149,406
+0.01(+0.54%)
Oct 06, 2020
1.890
1.950
1.840
1.850
144,326
-0.02(-1.07%)
Oct 05, 2020
1.830
1.910
1.800
1.870
123,862
+0.03(+1.63%)
Oct 02, 2020
1.760
1.850
1.760
1.840
126,700
+0.02(+1.10%)
Oct 01, 2020
1.820
1.860
1.770
1.820
74,111
+0.02(+1.11%)
Sep 30, 2020
1.880
1.900
1.780
1.800
131,308
-0.08(-4.26%)
Sep 29, 2020
1.790
1.920
1.760
1.880
316,193
+0.10(+5.62%)
Sep 28, 2020
1.770
1.800
1.740
1.780
84,740
+0.03(+1.71%)
Sep 25, 2020
1.680
1.780
1.635
1.750
97,300
+0.09(+5.42%)
Sep 24, 2020
1.660
1.750
1.550
1.660
236,952
-0.04(-2.35%)
Sep 23, 2020
1.830
1.880
1.620
1.700
305,853
-0.12(-6.59%)
Sep 22, 2020
1.860
1.870
1.808
1.820
77,692
-0.01(-0.55%)
Sep 21, 2020
1.880
1.910
1.810
1.830
261,923
-0.09(-4.69%)
Sep 18, 2020
2.050
2.050
1.910
1.920
365,600
-0.10(-4.95%)
Sep 17, 2020
2.030
2.100
2.010
2.020
257,785
+0.00(+0.00%)
Sep 16, 2020
1.950
2.110
1.940
2.020
340,869
+0.09(+4.66%)
Sep 15, 2020
2.060
2.060
1.920
1.930
341,128
-0.06(-3.02%)
Sep 14, 2020
1.930
2.040
1.920
1.990
371,471
+0.04(+2.05%)
Sep 11, 2020
1.850
2.030
1.760
1.950
834,300
+0.20(+11.43%)
Sep 10, 2020
1.790
1.860
1.740
1.750
191,883
-0.04(-2.23%)
Sep 09, 2020
1.750
1.840
1.700
1.790
341,733
+0.08(+4.68%)
Sep 08, 2020
1.580
1.720
1.530
1.710
284,183
+0.11(+6.87%)
Sep 04, 2020
1.710
1.728
1.449
1.600
948,600
-0.11(-6.43%)
Sep 03, 2020
1.850
1.860
1.700
1.710
799,537
-0.13(-7.07%)
Sep 02, 2020
1.940
1.940
1.810
1.840
709,437
-0.09(-4.66%)
Sep 01, 2020
2.020
2.030
1.890
1.930
993,357
-0.01(-0.52%)
Aug 31, 2020
1.930
1.960
1.880
1.940
521,867
+0.02(+1.04%)
Aug 28, 2020
1.880
1.945
1.830
1.920
433,800
+0.01(+0.52%)
Aug 27, 2020
1.920
1.970
1.730
1.910
1,437,395
+0.01(+0.53%)
Aug 26, 2020
1.900
1.970
1.860
1.900
406,124
-0.01(-0.52%)
Aug 25, 2020
1.950
2.030
1.860
1.910
967,878
+0.01(+0.53%)
Aug 24, 2020
2.180
2.180
1.850
1.900
2,135,007
-0.28(-12.84%)
Aug 21, 2020
2.490
2.500
2.150
2.180
4,672,700
-0.03(-1.36%)
Aug 20, 2020
2.290
2.290
2.180
2.210
378,587
-0.09(-3.91%)
Aug 19, 2020
2.310
2.390
2.260
2.300
200,609
-0.05(-2.13%)
Aug 18, 2020
2.440
2.450
2.270
2.350
305,580
-0.08(-3.29%)
Aug 17, 2020
2.280
2.490
2.210
2.430
818,170
+0.19(+8.48%)
Aug 14, 2020
2.330
2.440
2.190
2.240
932,800
+0.09(+4.19%)
Aug 13, 2020
2.160
2.220
2.100
2.150
458,973
+0.00(+0.00%)
Aug 12, 2020
2.230
2.270
2.100
2.150
377,520
-0.08(-3.59%)
Aug 11, 2020
2.350
2.360
2.160
2.230
496,706
-0.19(-7.85%)
Aug 10, 2020
2.400
2.440
2.370
2.420
263,071
-0.02(-0.82%)
Aug 07, 2020
2.260
2.470
2.250
2.440
708,900
+0.11(+4.72%)
Aug 06, 2020
2.390
2.480
2.240
2.330
734,327
-0.27(-10.38%)
Aug 05, 2020
2.560
2.630
2.480
2.600
633,443
+0.15(+6.12%)
Aug 04, 2020
2.340
2.550
2.250
2.450
543,115
+0.10(+4.26%)
Aug 03, 2020
2.270
2.420
2.270
2.350
271,789
+0.08(+3.52%)
Jul 31, 2020
2.420
2.460
2.270
2.270
407,100
-0.10(-4.22%)
Jul 30, 2020
2.120
2.440
2.120
2.370
634,821
+0.21(+9.72%)
Jul 29, 2020
2.140
2.220
2.050
2.160
614,422
-0.01(-0.46%)
Jul 28, 2020
2.330
2.420
2.100
2.170
823,442
-0.18(-7.66%)
Jul 27, 2020
2.480
2.480
2.260
2.350
942,605
-0.11(-4.47%)
Jul 24, 2020
2.490
2.570
2.350
2.460
665,000
-0.01(-0.40%)
Jul 23, 2020
2.550
2.670
2.420
2.470
1,009,868
-0.06(-2.37%)
Jul 22, 2020
2.610
2.660
2.460
2.530
765,007
-0.13(-4.89%)
Jul 21, 2020
2.790
2.800
2.610
2.660
1,257,375
+0.03(+1.14%)
Jul 20, 2020
2.630
2.710
2.510
2.630
1,645,483
+0.05(+1.94%)
Jul 17, 2020
2.440
2.810
2.400
2.580
3,007,000
+0.08(+3.20%)
Jul 16, 2020
2.470
2.510
2.350
2.500
944,280
+0.02(+0.81%)
Jul 15, 2020
2.710
2.800
2.380
2.480
1,860,748
-0.52(-17.33%)
Jul 14, 2020
2.280
3.210
2.220
3.000
6,556,799
+0.84(+38.89%)
Jul 13, 2020
2.060
2.220
2.020
2.160
955,235
+0.13(+6.40%)
Jul 10, 2020
1.980
2.070
1.920
2.030
340,500
+0.03(+1.50%)
Jul 09, 2020
2.140
2.240
1.920
2.000
1,128,557
-0.12(-5.66%)
Jul 08, 2020
2.020
2.150
1.980
2.120
943,347
+0.15(+7.61%)
Jul 07, 2020
1.830
1.980
1.760
1.970
721,916
+0.17(+9.44%)
Jul 06, 2020
1.790
1.830
1.750
1.800
217,474
+0.05(+2.86%)
Jul 02, 2020
1.780
1.820
1.750
1.750
142,600
-0.02(-1.13%)
Jul 01, 2020
1.780
1.850
1.750
1.770
287,905
-0.01(-0.56%)
Jun 30, 2020
1.820
1.820
1.740
1.780
276,022
-0.02(-1.11%)
Jun 29, 2020
1.810
1.870
1.680
1.800
462,170
+0.01(+0.56%)
Jun 26, 2020
1.900
1.930
1.780
1.790
282,300
-0.11(-5.79%)
Jun 25, 2020
1.810
1.900
1.790
1.900
218,038
+0.08(+4.40%)
Jun 24, 2020
1.830
1.855
1.780
1.820
188,753
+0.01(+0.55%)
Jun 23, 2020
1.810
1.900
1.810
1.810
239,519
+0.00(+0.00%)
Jun 22, 2020
1.800
1.880
1.760
1.810
279,416
+0.05(+2.84%)
Jun 19, 2020
1.840
1.950
1.760
1.760
211,900
-0.07(-3.83%)
Jun 18, 2020
1.890
1.940
1.830
1.830
226,539
-0.05(-2.66%)
Jun 17, 2020
1.900
1.990
1.880
1.880
292,702
-0.02(-1.05%)
Jun 16, 2020
1.820
1.920
1.780
1.900
309,116
+0.11(+6.15%)
Jun 15, 2020
1.750
1.810
1.650
1.790
390,685
+0.04(+2.29%)
Jun 12, 2020
1.820
1.860
1.710
1.750
403,600
+0.01(+0.57%)
Jun 11, 2020
1.880
1.910
1.700
1.740
631,706
-0.18(-9.37%)
Jun 10, 2020
1.940
1.950
1.880
1.920
183,764
+0.01(+0.52%)
Jun 09, 2020
1.930
1.970
1.850
1.910
268,165
-0.06(-3.05%)
Jun 08, 2020
1.850
2.000
1.850
1.970
328,080
+0.09(+4.79%)
Jun 05, 2020
2.020
2.100
1.860
1.880
803,000
-0.13(-6.47%)
Jun 04, 2020
1.980
2.060
1.980
2.010
797,354
-0.04(-1.95%)
Jun 03, 2020
1.870
2.150
1.870
2.050
1,999,010
+0.12(+6.22%)
Jun 02, 2020
1.890
1.980
1.850
1.930
831,061
+0.04(+2.12%)
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.