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
Avenue Therapeutics Inc
(NQ:
ATXI
)
3.440
-0.170 (-4.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
1.090
1.110
1.070
1.085
52,312
-0.03(-2.25%)
May 30, 2023
1.129
1.140
1.060
1.110
57,308
+0.00(+0.00%)
May 26, 2023
1.120
1.130
1.070
1.110
63,367
+0.00(+0.00%)
May 25, 2023
1.150
1.150
1.070
1.110
54,313
-0.03(-2.63%)
May 24, 2023
1.070
1.140
1.070
1.140
117,237
+0.03(+2.70%)
May 23, 2023
1.040
1.120
1.040
1.110
82,562
+0.03(+2.78%)
May 22, 2023
1.060
1.080
1.040
1.080
47,958
+0.02(+1.41%)
May 19, 2023
1.070
1.080
1.050
1.065
27,649
+0.01(+1.43%)
May 18, 2023
1.060
1.080
1.050
1.050
33,302
-0.03(-2.78%)
May 17, 2023
1.070
1.080
1.050
1.080
68,650
+0.01(+0.93%)
May 16, 2023
1.070
1.070
1.040
1.070
41,921
+0.00(+0.00%)
May 15, 2023
1.080
1.080
1.020
1.070
83,959
+0.01(+0.47%)
May 12, 2023
1.030
1.080
1.010
1.065
140,147
+0.03(+3.40%)
May 11, 2023
1.030
1.040
1.000
1.030
72,308
-0.01(-0.96%)
May 10, 2023
1.000
1.040
1.000
1.040
66,421
+0.03(+2.46%)
May 09, 2023
1.030
1.040
1.000
1.015
48,626
-0.01(-0.49%)
May 08, 2023
1.020
1.040
1.000
1.020
62,249
+0.00(+0.00%)
May 05, 2023
1.030
1.050
0.9900
1.020
103,688
-0.00(-0.28%)
May 04, 2023
0.9800
1.038
0.9804
1.023
95,386
+0.01(+1.28%)
May 03, 2023
0.9600
1.050
0.9603
1.010
172,417
+0.04(+3.71%)
May 02, 2023
0.9800
1.030
0.9505
0.9739
134,276
-0.01(-0.98%)
May 01, 2023
0.9200
1.000
0.9003
0.9835
180,375
+0.03(+3.54%)
Apr 28, 2023
0.9000
0.9500
0.9000
0.9499
180,156
-0.00(-0.01%)
Apr 27, 2023
0.8700
0.9500
0.8741
0.9500
617,219
+0.04(+4.40%)
Apr 26, 2023
0.8900
0.9300
0.8900
0.9100
270,216
+0.00(+0.11%)
Apr 25, 2023
0.9602
0.9899
0.8900
0.9090
455,011
-0.07(-6.71%)
Apr 24, 2023
1.040
1.040
0.9601
0.9744
300,201
-0.06(-5.40%)
Apr 21, 2023
1.020
1.060
1.020
1.030
261,503
-0.01(-0.96%)
Apr 20, 2023
1.040
1.090
1.000
1.040
391,787
-0.04(-3.70%)
Apr 19, 2023
1.060
1.091
1.040
1.080
378,840
+0.00(+0.00%)
Apr 18, 2023
1.220
1.280
1.050
1.080
2,478,142
-0.07(-6.09%)
Apr 17, 2023
1.150
1.170
1.110
1.150
4,321,395
+0.06(+5.50%)
Apr 14, 2023
1.170
1.170
1.050
1.090
128,153
-0.07(-6.03%)
Apr 13, 2023
1.130
1.190
1.120
1.160
66,526
+0.02(+1.75%)
Apr 12, 2023
1.170
1.199
1.110
1.140
133,396
-0.02(-1.72%)
Apr 11, 2023
1.200
1.220
1.150
1.160
109,807
-0.07(-5.60%)
Apr 10, 2023
1.240
1.300
1.190
1.229
221,855
-0.01(-0.90%)
Apr 06, 2023
1.290
1.330
1.180
1.240
282,461
-0.05(-3.87%)
Apr 05, 2023
1.270
1.360
1.270
1.290
608,850
+0.04(+3.19%)
Apr 04, 2023
1.220
1.260
1.220
1.250
296,680
+0.07(+5.92%)
Apr 03, 2023
1.140
1.270
1.110
1.180
563,797
+0.02(+1.30%)
Mar 31, 2023
1.101
1.170
1.100
1.165
192,304
+0.06(+5.91%)
Mar 30, 2023
1.090
1.150
1.080
1.100
43,864
+0.00(+0.00%)
Mar 29, 2023
1.080
1.109
1.070
1.100
47,293
+0.04(+3.77%)
Mar 28, 2023
1.070
1.100
1.040
1.060
53,435
-0.02(-1.85%)
Mar 27, 2023
1.060
1.180
1.046
1.080
144,304
+0.02(+1.89%)
Mar 24, 2023
1.050
1.090
1.030
1.060
122,004
+0.01(+0.95%)
Mar 23, 2023
1.030
1.090
1.030
1.050
118,887
-0.01(-0.94%)
Mar 22, 2023
1.050
1.113
1.020
1.060
123,542
+0.01(+0.95%)
Mar 21, 2023
1.050
1.070
1.040
1.050
102,036
-0.01(-0.94%)
Mar 20, 2023
1.120
1.140
1.020
1.060
126,990
-0.05(-4.50%)
Mar 17, 2023
1.120
1.120
1.060
1.110
200,810
-0.04(-3.48%)
Mar 16, 2023
1.200
1.200
1.130
1.150
91,189
-0.02(-1.71%)
Mar 15, 2023
1.150
1.195
1.129
1.170
149,287
-0.01(-0.85%)
Mar 14, 2023
1.120
1.210
1.100
1.180
367,857
+0.05(+4.42%)
Mar 13, 2023
1.040
1.200
1.030
1.130
581,917
+0.02(+1.80%)
Mar 10, 2023
1.250
1.250
1.020
1.110
1,190,975
-0.11(-9.02%)
Mar 09, 2023
1.190
1.310
1.110
1.220
6,715,766
+0.18(+17.31%)
Mar 08, 2023
1.030
1.090
1.030
1.040
2,226,085
-0.02(-1.89%)
Mar 07, 2023
1.050
1.061
1.030
1.060
69,932
-0.01(-0.93%)
Mar 06, 2023
1.030
1.095
1.020
1.070
256,280
+0.01(+0.94%)
Mar 03, 2023
1.120
1.120
0.9830
1.060
672,740
-0.08(-7.02%)
Mar 02, 2023
1.270
1.290
1.060
1.140
5,377,317
+0.02(+1.79%)
Mar 01, 2023
1.120
1.140
1.100
1.120
121,297
+0.01(+0.90%)
Feb 28, 2023
1.140
1.150
1.100
1.110
45,942
-0.02(-1.77%)
Feb 27, 2023
1.140
1.150
1.110
1.130
50,093
+0.01(+0.89%)
Feb 24, 2023
1.140
1.180
1.100
1.120
126,653
-0.03(-2.61%)
Feb 23, 2023
1.200
1.200
1.131
1.150
57,637
-0.01(-0.86%)
Feb 22, 2023
1.200
1.205
1.120
1.160
92,528
-0.04(-3.33%)
Feb 21, 2023
1.230
1.300
1.185
1.200
112,143
-0.04(-3.23%)
Feb 17, 2023
1.250
1.257
1.221
1.240
29,134
-0.03(-2.36%)
Feb 16, 2023
1.240
1.290
1.220
1.270
35,162
+0.03(+2.42%)
Feb 15, 2023
1.200
1.270
1.190
1.240
82,057
+0.04(+3.33%)
Feb 14, 2023
1.180
1.230
1.180
1.200
81,600
+0.00(+0.00%)
Feb 13, 2023
1.230
1.237
1.180
1.200
70,480
-0.01(-0.83%)
Feb 10, 2023
1.200
1.240
1.180
1.210
98,429
+0.00(+0.00%)
Feb 09, 2023
1.270
1.320
1.160
1.210
289,886
-0.08(-6.20%)
Feb 08, 2023
1.330
1.360
1.280
1.290
172,164
-0.02(-1.53%)
Feb 07, 2023
1.340
1.340
1.300
1.310
83,998
-0.03(-2.24%)
Feb 06, 2023
1.360
1.390
1.300
1.340
187,572
-0.04(-2.90%)
Feb 03, 2023
1.360
1.435
1.340
1.380
249,273
+0.01(+0.73%)
Feb 02, 2023
1.350
1.380
1.330
1.370
174,929
+0.03(+2.24%)
Feb 01, 2023
1.370
1.374
1.310
1.340
194,128
-0.04(-2.90%)
Jan 31, 2023
1.320
1.380
1.300
1.380
334,964
+0.06(+4.55%)
Jan 30, 2023
1.380
1.380
1.320
1.320
271,439
-0.06(-4.35%)
Jan 27, 2023
1.540
1.600
1.330
1.380
1,027,052
-0.17(-10.97%)
Jan 26, 2023
1.520
1.590
1.520
1.550
106,200
-0.02(-1.27%)
Jan 25, 2023
1.470
1.590
1.470
1.570
205,617
-0.02(-1.26%)
Jan 24, 2023
1.610
1.690
1.510
1.590
263,630
+0.00(+0.00%)
Jan 23, 2023
1.380
1.700
1.350
1.590
693,101
+0.09(+6.00%)
Jan 20, 2023
1.420
1.580
1.345
1.500
599,099
+0.01(+0.67%)
Jan 19, 2023
1.560
1.660
1.440
1.490
1,263,471
-0.08(-5.10%)
Jan 18, 2023
2.160
2.350
1.570
1.570
12,873,627
-0.42(-21.11%)
Jan 17, 2023
1.250
2.290
1.250
1.990
20,163,344
+0.77(+63.11%)
Jan 13, 2023
1.200
1.250
1.166
1.220
164,981
+0.05(+4.27%)
Jan 12, 2023
1.190
1.190
1.150
1.170
98,591
+0.00(+0.00%)
Jan 11, 2023
1.160
1.220
1.120
1.170
231,543
+0.04(+3.54%)
Jan 10, 2023
1.130
1.220
1.120
1.130
141,147
-0.01(-0.88%)
Jan 09, 2023
1.200
1.200
1.090
1.140
139,740
-0.02(-1.72%)
Jan 06, 2023
1.230
1.250
1.140
1.160
197,062
-0.11(-8.66%)
Jan 05, 2023
1.180
1.270
1.170
1.270
188,238
+0.07(+5.83%)
Jan 04, 2023
1.180
1.230
1.170
1.200
162,896
+0.03(+2.56%)
Jan 03, 2023
1.160
1.200
1.130
1.170
215,080
+0.01(+0.86%)
Dec 30, 2022
1.210
1.222
1.090
1.160
204,359
-0.04(-3.33%)
Dec 29, 2022
1.170
1.209
1.150
1.200
149,572
+0.04(+3.45%)
Dec 28, 2022
1.200
1.262
1.120
1.160
313,997
-0.06(-4.92%)
Dec 27, 2022
1.200
1.330
1.200
1.220
102,133
+0.00(+0.00%)
Dec 23, 2022
1.350
1.397
1.190
1.220
329,113
-0.09(-6.87%)
Dec 22, 2022
1.400
1.780
1.060
1.310
1,165,638
-0.15(-10.27%)
Dec 21, 2022
1.390
1.530
1.280
1.460
348,823
+0.14(+10.61%)
Dec 20, 2022
1.160
1.380
1.140
1.320
236,970
+0.17(+14.78%)
Dec 19, 2022
1.230
1.250
1.150
1.150
113,020
-0.09(-7.26%)
Dec 16, 2022
1.260
1.300
1.220
1.240
130,181
+0.00(+0.00%)
Dec 15, 2022
1.320
1.326
1.230
1.240
183,511
-0.07(-5.34%)
Dec 14, 2022
1.376
1.376
1.290
1.310
194,820
-0.05(-3.68%)
Dec 13, 2022
1.320
1.390
1.310
1.360
117,966
-0.01(-0.73%)
Dec 12, 2022
1.400
1.400
1.320
1.370
71,451
-0.02(-1.44%)
Dec 09, 2022
1.460
1.470
1.350
1.390
197,022
-0.07(-4.79%)
Dec 08, 2022
1.520
1.520
1.420
1.460
203,576
-0.02(-1.35%)
Dec 07, 2022
1.520
1.539
1.370
1.480
260,559
-0.04(-2.63%)
Dec 06, 2022
1.500
1.540
1.360
1.520
276,264
+0.02(+1.33%)
Dec 05, 2022
1.540
1.580
1.465
1.500
240,744
+0.02(+1.35%)
Dec 02, 2022
1.440
1.530
1.380
1.480
273,478
+0.06(+4.23%)
Dec 01, 2022
1.340
1.560
1.320
1.420
849,842
+0.08(+5.97%)
Nov 30, 2022
1.300
1.360
1.240
1.340
153,819
+0.03(+2.29%)
Nov 29, 2022
1.340
1.440
1.300
1.310
214,805
-0.06(-4.38%)
Nov 28, 2022
1.420
1.450
1.350
1.370
106,401
-0.04(-2.84%)
Nov 25, 2022
1.460
1.510
1.360
1.410
175,924
-0.05(-3.42%)
Nov 23, 2022
1.460
1.520
1.420
1.460
268,073
+0.03(+2.10%)
Nov 22, 2022
1.460
1.490
1.390
1.430
187,387
-0.03(-2.05%)
Nov 21, 2022
1.550
1.550
1.430
1.460
207,550
-0.07(-4.58%)
Nov 18, 2022
1.620
1.650
1.520
1.530
222,272
-0.06(-3.77%)
Nov 17, 2022
1.660
1.710
1.530
1.590
589,441
-0.20(-11.17%)
Nov 16, 2022
1.650
2.000
1.611
1.790
1,308,969
+0.13(+7.83%)
Nov 15, 2022
1.750
1.800
1.640
1.660
299,453
-0.16(-8.79%)
Nov 14, 2022
1.910
1.910
1.790
1.820
261,350
-0.07(-3.70%)
Nov 11, 2022
2.000
2.050
1.835
1.890
361,766
-0.22(-10.43%)
Nov 10, 2022
1.680
2.189
1.610
2.110
1,224,155
+0.23(+12.23%)
Nov 09, 2022
1.640
2.080
1.420
1.880
3,096,975
+0.22(+13.25%)
Nov 08, 2022
1.800
1.920
1.581
1.660
1,735,641
-0.01(-0.60%)
Nov 07, 2022
1.780
1.780
1.650
1.670
238,888
-0.11(-6.18%)
Nov 04, 2022
1.950
1.970
1.730
1.780
687,002
-0.21(-10.55%)
Nov 03, 2022
2.150
2.170
1.978
1.990
318,672
-0.16(-7.44%)
Nov 02, 2022
2.350
2.350
2.120
2.150
755,652
-0.20(-8.51%)
Nov 01, 2022
2.410
2.470
2.310
2.350
376,925
-0.04(-1.67%)
Oct 31, 2022
2.500
2.500
2.360
2.390
402,654
-0.13(-5.16%)
Oct 28, 2022
2.580
2.630
2.450
2.520
425,952
-0.08(-3.08%)
Oct 27, 2022
2.620
2.693
2.560
2.600
453,691
-0.09(-3.35%)
Oct 26, 2022
2.670
2.790
2.620
2.690
636,148
-0.08(-2.89%)
Oct 25, 2022
2.470
2.860
2.460
2.770
1,107,183
+0.27(+10.80%)
Oct 24, 2022
2.690
2.700
2.380
2.500
1,076,198
-0.23(-8.42%)
Oct 21, 2022
2.870
2.920
2.690
2.730
1,246,194
-0.37(-11.94%)
Oct 20, 2022
3.100
3.350
3.000
3.100
1,733,383
-0.08(-2.52%)
Oct 19, 2022
3.510
3.530
3.030
3.180
3,618,561
-0.47(-12.88%)
Oct 18, 2022
3.950
4.240
3.470
3.650
22,502,520
+0.26(+7.67%)
Oct 17, 2022
3.380
3.750
3.170
3.390
10,840,227
+0.06(+1.80%)
Oct 14, 2022
3.320
4.060
3.080
3.330
55,239,116
+0.90(+37.04%)
Oct 13, 2022
2.490
2.800
2.310
2.430
3,950,346
-0.11(-4.33%)
Oct 12, 2022
2.750
2.750
2.380
2.540
2,130,864
-0.30(-10.56%)
Oct 11, 2022
2.450
2.990
2.320
2.840
3,347,101
+0.26(+10.08%)
Oct 10, 2022
2.730
2.780
2.290
2.580
2,261,183
-0.08(-3.01%)
Oct 07, 2022
2.470
3.070
2.450
2.660
11,909,151
-3.63(-57.71%)
Oct 06, 2022
7.600
8.420
6.140
6.290
2,667,853
-2.18(-25.74%)
Oct 05, 2022
10.17
10.50
8.120
8.470
2,714,548
-6.03(-41.59%)
Oct 04, 2022
14.92
16.65
12.54
14.50
10,441,661
+2.99(+25.98%)
Oct 03, 2022
13.97
15.51
11.35
11.51
16,026,508
+1.43(+14.19%)
Sep 30, 2022
7.260
12.31
7.250
10.08
27,388,008
+2.83(+39.03%)
Sep 29, 2022
6.600
8.380
6.330
7.250
8,607,084
+0.80(+12.40%)
Sep 28, 2022
6.110
7.930
6.050
6.450
4,878,000
-0.81(-11.16%)
Sep 27, 2022
5.760
11.12
5.560
7.260
58,562,272
+3.74(+106.25%)
Sep 26, 2022
4.380
4.380
3.480
3.520
506,719
-0.98(-21.78%)
Sep 23, 2022
6.150
6.350
3.620
4.500
5,738,620
-2.10(-31.82%)
Sep 22, 2022
3.225
8.250
3.165
6.600
3,221,724
+3.39(+105.90%)
Sep 21, 2022
3.366
3.406
3.150
3.205
34,328
-0.16(-4.77%)
Sep 20, 2022
3.450
3.600
3.300
3.366
41,378
+0.14(+4.37%)
Sep 19, 2022
3.870
3.870
3.151
3.225
57,861
-0.69(-17.69%)
Sep 16, 2022
4.199
4.199
3.480
3.918
81,036
-0.09(-2.17%)
Sep 15, 2022
4.650
4.650
3.898
4.005
282,538
-1.34(-25.04%)
Sep 14, 2022
3.652
8.850
3.380
5.343
4,362,283
+1.87(+53.87%)
Sep 13, 2022
3.336
3.652
3.019
3.473
51,847
+0.02(+0.61%)
Sep 12, 2022
3.900
3.840
3.301
3.451
25,042
-0.22(-6.08%)
Sep 09, 2022
3.600
3.750
3.150
3.675
46,215
+0.33(+9.87%)
Sep 08, 2022
3.244
5.400
3.244
3.345
223,762
-0.04(-1.06%)
Sep 07, 2022
3.300
3.435
3.263
3.381
4,730
-0.07(-2.00%)
Sep 06, 2022
3.150
3.561
3.150
3.450
11,782
+0.03(+0.92%)
Sep 02, 2022
3.609
3.611
3.038
3.418
2,596
-0.06(-1.77%)
Sep 01, 2022
3.300
3.623
3.300
3.480
12,378
-0.13(-3.65%)
Aug 31, 2022
3.750
3.828
3.600
3.612
6,697
-0.15(-3.87%)
Aug 30, 2022
4.350
4.350
3.600
3.757
14,520
-0.01(-0.24%)
Aug 29, 2022
3.750
3.965
3.752
3.767
6,296
-0.11(-2.94%)
Aug 26, 2022
3.982
4.303
3.780
3.881
14,326
-0.44(-10.17%)
Aug 25, 2022
3.750
4.350
3.705
4.320
59,738
+0.48(+12.50%)
Aug 24, 2022
3.861
3.872
3.834
3.840
1,495
-0.03(-0.85%)
Aug 23, 2022
3.750
4.048
3.750
3.873
4,485
+0.18(+4.96%)
Aug 22, 2022
4.050
4.050
3.687
3.690
15,565
-0.54(-12.70%)
Aug 19, 2022
4.333
4.333
3.938
4.227
3,940
+0.18(+4.33%)
Aug 18, 2022
4.240
4.309
3.932
4.051
2,225
-0.33(-7.50%)
Aug 17, 2022
4.005
4.444
4.005
4.380
8,298
-0.05(-1.08%)
Aug 16, 2022
4.530
4.530
4.354
4.428
4,740
+0.04(+0.99%)
Aug 15, 2022
4.500
4.536
4.200
4.385
20,532
+0.05(+1.14%)
Aug 12, 2022
4.392
4.410
4.050
4.335
5,874
-0.04(-0.93%)
Aug 11, 2022
4.440
4.440
4.223
4.375
3,198
-0.06(-1.42%)
Aug 10, 2022
4.189
4.481
4.050
4.439
7,672
+0.12(+2.78%)
Aug 09, 2022
4.119
5.250
4.119
4.319
26,278
-0.03(-0.72%)
Aug 08, 2022
4.112
4.498
3.915
4.350
13,531
+0.25(+6.11%)
Aug 05, 2022
4.230
4.230
3.900
4.099
3,833
+0.01(+0.22%)
Aug 04, 2022
3.982
4.200
3.796
4.090
10,613
+0.17(+4.40%)
Aug 03, 2022
3.767
4.050
3.678
3.918
8,911
+0.24(+6.53%)
Aug 02, 2022
3.750
3.843
3.451
3.678
4,847
+0.15(+4.21%)
Aug 01, 2022
3.600
3.900
3.450
3.530
15,147
-0.32(-8.23%)
Jul 29, 2022
3.886
4.185
3.765
3.846
8,025
-0.03(-0.81%)
Jul 28, 2022
3.955
4.161
3.750
3.877
14,984
-0.16(-3.90%)
Jul 27, 2022
4.350
4.292
3.900
4.035
2,382
-0.05(-1.28%)
Jul 26, 2022
4.237
4.237
3.858
4.088
5,060
+0.02(+0.59%)
Jul 25, 2022
4.332
4.416
4.056
4.064
3,376
-0.31(-7.10%)
Jul 22, 2022
4.650
4.662
4.202
4.374
8,875
-0.28(-5.94%)
Jul 21, 2022
4.723
5.250
4.500
4.650
10,762
+0.06(+1.27%)
Jul 20, 2022
4.500
4.935
4.500
4.591
4,616
+0.06(+1.32%)
Jul 19, 2022
6.150
6.150
4.288
4.532
26,371
-0.30(-6.18%)
Jul 18, 2022
4.050
5.263
3.765
4.830
57,771
+0.83(+20.64%)
Jul 15, 2022
3.984
4.020
3.975
4.003
1,352
+0.02(+0.45%)
Jul 14, 2022
3.903
4.170
3.900
3.986
2,430
-0.08(-1.99%)
Jul 13, 2022
3.784
4.213
3.784
4.066
3,044
-0.09(-2.24%)
Jul 12, 2022
4.059
4.350
3.834
4.160
10,947
-0.11(-2.63%)
Jul 11, 2022
4.200
4.500
4.051
4.272
10,322
+0.05(+1.24%)
Jul 08, 2022
4.263
4.268
4.065
4.220
11,162
-0.05(-1.16%)
Jul 07, 2022
4.200
4.350
3.948
4.269
17,629
+0.32(+8.13%)
Jul 06, 2022
4.010
4.075
3.750
3.948
23,731
+0.05(+1.23%)
Jul 05, 2022
3.750
4.196
3.623
3.900
7,413
+0.12(+3.09%)
Jul 01, 2022
4.110
4.253
3.759
3.783
14,528
-0.26(-6.35%)
Jun 30, 2022
4.800
4.800
3.896
4.040
35,449
-0.81(-16.75%)
Jun 29, 2022
3.750
5.970
3.642
4.853
237,270
+1.18(+32.04%)
Jun 28, 2022
3.600
3.825
3.451
3.675
9,437
+0.05(+1.37%)
Jun 27, 2022
3.450
3.900
3.450
3.626
31,132
+0.33(+9.86%)
Jun 24, 2022
3.769
4.019
3.300
3.300
22,128
-0.47(-12.46%)
Jun 23, 2022
3.862
3.900
3.683
3.769
3,176
+0.09(+2.45%)
Jun 22, 2022
3.900
4.020
3.679
3.679
9,006
-0.22(-5.65%)
Jun 21, 2022
3.750
3.900
3.675
3.900
9,379
+0.15(+4.00%)
Jun 17, 2022
3.675
3.885
3.603
3.750
5,643
+0.10(+2.88%)
Jun 16, 2022
3.812
3.990
3.420
3.645
14,538
-0.37(-9.33%)
Jun 15, 2022
3.869
4.275
3.755
4.020
26,592
+0.18(+4.56%)
Jun 14, 2022
3.970
4.346
3.750
3.845
24,027
-0.06(-1.42%)
Jun 13, 2022
3.750
4.182
3.750
3.900
13,330
-0.23(-5.63%)
Jun 10, 2022
4.785
5.175
3.938
4.133
38,206
-0.64(-13.36%)
Jun 09, 2022
4.154
5.001
3.901
4.770
97,542
+0.66(+16.19%)
Jun 08, 2022
3.900
4.468
3.900
4.106
15,544
-0.17(-3.96%)
Jun 07, 2022
4.441
4.536
3.900
4.275
5,765
+0.04(+1.06%)
Jun 06, 2022
4.050
4.575
4.071
4.230
3,148
-0.12(-2.76%)
Jun 03, 2022
4.068
4.350
4.068
4.350
4,132
+0.29(+7.21%)
Jun 02, 2022
4.125
4.575
4.050
4.058
9,505
-0.12(-2.94%)
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.