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
Merrimack Pharmaceuticals Inc
(NQ:
MACK
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 17, 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 28, 2021
6.360
6.490
6.350
6.400
15,032
+0.04(+0.63%)
May 27, 2021
6.310
6.470
6.280
6.360
19,421
+0.01(+0.16%)
May 26, 2021
6.490
6.590
6.350
6.350
16,733
-0.11(-1.70%)
May 25, 2021
6.610
6.630
6.450
6.460
21,541
-0.05(-0.77%)
May 24, 2021
6.500
6.630
6.500
6.510
17,938
+0.14(+2.20%)
May 21, 2021
6.460
6.570
6.270
6.370
29,372
-0.08(-1.24%)
May 20, 2021
6.330
6.630
6.280
6.450
19,351
+0.14(+2.22%)
May 19, 2021
6.160
6.410
6.060
6.310
39,199
+0.03(+0.48%)
May 18, 2021
6.150
6.340
6.100
6.280
23,658
+0.13(+2.11%)
May 17, 2021
6.490
6.550
6.140
6.150
14,477
-0.26(-4.06%)
May 14, 2021
6.190
6.760
6.070
6.410
49,712
+0.31(+5.08%)
May 13, 2021
6.160
6.331
6.030
6.100
36,217
+0.06(+0.99%)
May 12, 2021
6.320
6.400
6.030
6.040
34,432
-0.40(-6.21%)
May 11, 2021
6.030
6.440
5.980
6.440
38,507
+0.40(+6.62%)
May 10, 2021
6.540
6.790
6.040
6.040
25,757
-0.58(-8.76%)
May 07, 2021
6.530
6.820
6.310
6.620
21,926
+0.10(+1.53%)
May 06, 2021
6.710
6.710
6.380
6.520
31,851
-0.27(-3.98%)
May 05, 2021
6.870
6.990
6.720
6.790
13,077
-0.05(-0.73%)
May 04, 2021
6.850
6.850
6.610
6.840
43,467
-0.17(-2.43%)
May 03, 2021
7.260
7.323
6.830
7.010
30,474
-0.04(-0.57%)
Apr 30, 2021
7.180
7.580
7.050
7.050
22,100
-0.20(-2.76%)
Apr 29, 2021
7.540
7.540
7.040
7.250
27,206
-0.26(-3.46%)
Apr 28, 2021
7.570
7.600
7.400
7.510
27,488
-0.06(-0.79%)
Apr 27, 2021
7.520
7.700
7.400
7.570
19,245
+0.04(+0.53%)
Apr 26, 2021
7.690
7.970
7.520
7.530
81,605
-0.16(-2.08%)
Apr 23, 2021
7.410
7.700
7.410
7.690
25,300
+0.21(+2.81%)
Apr 22, 2021
7.770
7.920
7.405
7.480
47,974
-0.29(-3.73%)
Apr 21, 2021
7.610
7.870
7.240
7.770
59,653
+0.19(+2.51%)
Apr 20, 2021
7.630
7.670
7.110
7.580
69,610
-0.01(-0.13%)
Apr 19, 2021
7.140
7.810
6.940
7.590
153,335
+0.57(+8.12%)
Apr 16, 2021
7.000
7.180
6.630
7.020
54,300
-0.02(-0.28%)
Apr 15, 2021
6.880
7.190
6.720
7.040
86,047
+0.42(+6.34%)
Apr 14, 2021
6.680
6.800
6.530
6.620
77,841
-0.10(-1.49%)
Apr 13, 2021
6.220
6.720
6.040
6.720
64,098
+0.60(+9.80%)
Apr 12, 2021
6.200
6.260
5.930
6.120
82,333
-0.03(-0.49%)
Apr 09, 2021
6.250
6.250
6.070
6.150
38,000
-0.11(-1.76%)
Apr 08, 2021
6.220
6.280
6.160
6.260
10,282
+0.04(+0.64%)
Apr 07, 2021
6.420
6.520
6.160
6.220
30,434
-0.18(-2.81%)
Apr 06, 2021
6.330
6.490
6.253
6.400
11,235
+0.07(+1.11%)
Apr 05, 2021
6.490
6.552
6.210
6.330
34,365
-0.15(-2.31%)
Apr 01, 2021
6.280
6.530
6.200
6.480
21,700
+0.20(+3.18%)
Mar 31, 2021
6.330
6.550
6.160
6.280
67,070
-0.06(-0.95%)
Mar 30, 2021
6.110
6.390
6.070
6.340
30,731
+0.19(+3.09%)
Mar 29, 2021
6.440
6.440
6.150
6.150
27,644
-0.35(-5.38%)
Mar 26, 2021
6.400
6.868
6.290
6.500
71,400
+0.18(+2.85%)
Mar 25, 2021
6.200
6.370
6.020
6.320
57,836
-0.02(-0.32%)
Mar 24, 2021
6.440
6.490
6.250
6.340
56,447
-0.16(-2.46%)
Mar 23, 2021
6.620
6.620
6.400
6.500
39,351
-0.16(-2.40%)
Mar 22, 2021
6.680
6.820
6.570
6.660
34,209
-0.01(-0.15%)
Mar 19, 2021
6.700
6.780
6.560
6.670
97,200
-0.11(-1.62%)
Mar 18, 2021
6.780
6.990
6.740
6.780
74,389
+0.06(+0.89%)
Mar 17, 2021
6.650
6.900
6.650
6.720
27,246
+0.03(+0.45%)
Mar 16, 2021
6.840
7.020
6.670
6.690
63,262
-0.22(-3.18%)
Mar 15, 2021
7.010
7.150
6.850
6.910
21,600
-0.19(-2.68%)
Mar 12, 2021
6.930
7.190
6.670
7.100
49,400
+0.26(+3.80%)
Mar 11, 2021
6.450
7.070
6.440
6.840
67,590
+0.39(+6.05%)
Mar 10, 2021
6.460
6.660
6.420
6.450
32,266
+0.04(+0.62%)
Mar 09, 2021
6.210
6.780
6.200
6.410
103,786
-0.17(-2.58%)
Mar 08, 2021
6.730
6.800
6.440
6.580
53,696
+0.01(+0.15%)
Mar 05, 2021
6.180
6.778
6.150
6.570
89,400
+0.13(+2.02%)
Mar 04, 2021
6.930
7.149
6.200
6.440
107,756
-0.48(-6.94%)
Mar 03, 2021
7.010
7.300
6.900
6.920
69,032
-0.24(-3.35%)
Mar 02, 2021
7.400
7.590
7.030
7.160
90,891
-0.02(-0.28%)
Mar 01, 2021
6.800
7.250
6.610
7.180
102,467
+0.70(+10.80%)
Feb 26, 2021
7.020
7.119
6.450
6.480
177,800
-0.43(-6.22%)
Feb 25, 2021
7.320
7.320
6.820
6.910
110,711
-0.40(-5.47%)
Feb 24, 2021
7.190
7.530
7.120
7.310
33,139
+0.13(+1.81%)
Feb 23, 2021
7.510
7.565
6.780
7.180
129,104
-0.57(-7.35%)
Feb 22, 2021
7.930
8.020
7.550
7.750
93,950
-0.43(-5.26%)
Feb 19, 2021
8.340
8.630
8.013
8.180
119,600
+0.00(+0.00%)
Feb 18, 2021
9.350
9.350
8.120
8.180
236,350
-0.09(-1.09%)
Feb 17, 2021
7.850
8.430
7.420
8.270
120,388
+0.48(+6.16%)
Feb 16, 2021
7.970
8.190
7.510
7.790
135,960
+0.43(+5.84%)
Feb 12, 2021
7.930
7.930
7.270
7.360
159,700
-0.70(-8.68%)
Feb 11, 2021
9.450
9.450
7.720
8.060
288,700
-0.64(-7.36%)
Feb 10, 2021
7.580
9.150
7.100
8.700
744,256
+1.12(+14.78%)
Feb 09, 2021
7.800
7.800
7.290
7.580
90,146
-0.17(-2.19%)
Feb 08, 2021
7.460
7.860
7.460
7.750
45,778
+0.31(+4.17%)
Feb 05, 2021
7.430
7.640
7.300
7.440
54,700
+0.01(+0.13%)
Feb 04, 2021
7.000
7.650
7.000
7.430
95,303
+0.42(+5.99%)
Feb 03, 2021
7.180
7.400
6.930
7.010
48,248
-0.17(-2.37%)
Feb 02, 2021
7.650
7.650
7.030
7.180
74,471
+0.21(+3.01%)
Feb 01, 2021
6.770
7.020
6.590
6.970
52,735
+0.25(+3.72%)
Jan 29, 2021
6.750
7.000
6.420
6.720
124,600
-0.03(-0.44%)
Jan 28, 2021
6.950
7.130
6.660
6.750
31,606
-0.20(-2.88%)
Jan 27, 2021
7.260
7.400
6.850
6.950
85,464
-0.50(-6.71%)
Jan 26, 2021
7.480
7.620
7.270
7.450
53,015
-0.10(-1.32%)
Jan 25, 2021
7.600
7.730
7.340
7.550
43,899
-0.01(-0.13%)
Jan 22, 2021
7.430
7.580
7.320
7.560
37,800
+0.04(+0.53%)
Jan 21, 2021
7.630
7.735
7.370
7.520
81,117
-0.07(-0.92%)
Jan 20, 2021
7.580
7.920
7.560
7.590
86,612
-0.06(-0.78%)
Jan 19, 2021
7.900
8.000
7.550
7.650
55,644
-0.15(-1.92%)
Jan 15, 2021
8.130
8.130
7.500
7.800
65,500
-0.33(-4.06%)
Jan 14, 2021
7.520
8.480
7.353
8.130
165,490
+0.60(+7.97%)
Jan 13, 2021
7.610
7.710
7.450
7.530
49,446
-0.13(-1.70%)
Jan 12, 2021
7.640
7.990
7.480
7.660
58,309
+0.09(+1.19%)
Jan 11, 2021
7.420
7.770
7.220
7.570
85,729
+0.07(+0.93%)
Jan 08, 2021
7.340
8.600
7.250
7.500
453,700
+0.16(+2.18%)
Jan 07, 2021
6.950
7.340
6.840
7.340
50,419
+0.46(+6.69%)
Jan 06, 2021
6.890
7.070
6.800
6.880
59,412
-0.04(-0.58%)
Jan 05, 2021
6.755
7.210
6.755
6.920
59,257
+0.03(+0.44%)
Jan 04, 2021
6.690
6.990
6.630
6.890
78,718
+0.00(+0.00%)
Dec 31, 2020
6.890
6.890
6.890
166,309
-0.01(-0.14%)
Dec 30, 2020
6.640
7.000
6.450
6.900
166,309
+0.27(+4.07%)
Dec 29, 2020
6.720
6.990
6.400
6.630
82,639
-0.08(-1.19%)
Dec 28, 2020
7.150
7.190
6.710
6.710
206,706
-0.43(-6.02%)
Dec 24, 2020
7.380
7.490
7.130
7.140
110,400
-0.26(-3.51%)
Dec 23, 2020
7.310
7.730
7.240
7.400
250,002
+0.10(+1.37%)
Dec 22, 2020
7.070
7.490
7.010
7.300
234,038
+0.28(+3.99%)
Dec 21, 2020
7.040
7.300
7.000
7.020
189,457
-0.08(-1.13%)
Dec 18, 2020
7.210
7.490
7.070
7.100
150,300
-0.02(-0.28%)
Dec 17, 2020
6.850
7.250
6.830
7.120
211,453
+0.19(+2.74%)
Dec 16, 2020
7.300
7.440
6.830
6.930
280,757
-0.36(-4.94%)
Dec 15, 2020
7.300
7.590
7.160
7.290
222,776
-0.06(-0.82%)
Dec 14, 2020
7.350
7.830
7.271
7.350
183,812
+0.11(+1.52%)
Dec 11, 2020
8.350
8.350
6.980
7.240
624,700
-1.07(-12.88%)
Dec 10, 2020
8.320
8.857
7.880
8.310
573,596
+0.05(+0.61%)
Dec 09, 2020
7.190
8.470
7.180
8.260
881,314
+1.02(+14.09%)
Dec 08, 2020
7.280
7.410
7.010
7.240
328,061
-0.09(-1.23%)
Dec 07, 2020
6.870
7.570
6.780
7.330
1,144,005
+0.26(+3.68%)
Dec 04, 2020
6.150
7.400
6.150
7.070
2,824,500
+0.97(+15.90%)
Dec 03, 2020
5.750
6.350
5.690
6.100
3,543,947
-0.10(-1.61%)
Dec 02, 2020
4.180
7.100
4.180
6.200
77,201,480
+2.12(+51.96%)
Dec 01, 2020
4.020
4.230
3.940
4.080
395,025
+0.16(+4.08%)
Nov 30, 2020
4.000
4.120
3.890
3.920
232,598
+0.09(+2.35%)
Nov 27, 2020
3.780
3.870
3.760
3.830
21,300
+0.05(+1.32%)
Nov 25, 2020
3.790
3.800
3.740
3.780
22,000
-0.01(-0.26%)
Nov 24, 2020
3.890
3.900
3.650
3.790
190,863
+0.02(+0.53%)
Nov 23, 2020
3.730
3.840
3.729
3.770
55,724
+0.05(+1.34%)
Nov 20, 2020
3.820
3.820
3.700
3.720
11,200
-0.06(-1.59%)
Nov 19, 2020
3.800
3.860
3.770
3.780
4,998
-0.03(-0.79%)
Nov 18, 2020
3.870
3.940
3.760
3.810
28,478
-0.03(-0.78%)
Nov 17, 2020
3.850
4.000
3.800
3.840
141,244
+0.15(+4.07%)
Nov 16, 2020
3.780
3.870
3.670
3.690
16,693
-0.07(-1.86%)
Nov 13, 2020
3.690
3.810
3.670
3.760
18,300
+0.05(+1.35%)
Nov 12, 2020
3.750
3.780
3.560
3.710
219,377
-0.04(-1.07%)
Nov 11, 2020
3.830
3.840
3.680
3.750
51,266
-0.11(-2.85%)
Nov 10, 2020
3.810
3.900
3.780
3.860
25,760
+0.03(+0.78%)
Nov 09, 2020
3.860
3.880
3.830
3.830
8,982
-0.02(-0.52%)
Nov 06, 2020
3.810
3.870
3.810
3.850
2,000
+0.03(+0.79%)
Nov 05, 2020
3.850
3.890
3.820
3.820
3,324
+0.02(+0.53%)
Nov 04, 2020
3.880
3.905
3.800
3.800
7,853
-0.04(-1.04%)
Nov 03, 2020
3.823
3.920
3.823
3.840
2,644
+0.00(+0.00%)
Nov 02, 2020
3.887
3.895
3.830
3.840
16,029
-0.02(-0.52%)
Oct 30, 2020
3.800
3.930
3.750
3.860
61,600
+0.04(+1.05%)
Oct 29, 2020
3.730
3.840
3.710
3.820
22,781
+0.05(+1.33%)
Oct 28, 2020
3.780
3.800
3.710
3.770
20,676
-0.08(-2.08%)
Oct 27, 2020
3.860
3.900
3.850
3.850
7,718
-0.01(-0.26%)
Oct 26, 2020
3.850
3.880
3.760
3.860
9,014
+0.01(+0.26%)
Oct 23, 2020
3.860
3.890
3.810
3.850
9,000
+0.00(+0.00%)
Oct 22, 2020
3.860
3.870
3.810
3.850
9,858
-0.01(-0.26%)
Oct 21, 2020
3.810
3.890
3.770
3.860
3,836
+0.03(+0.78%)
Oct 20, 2020
3.840
3.900
3.790
3.830
10,988
-0.04(-1.03%)
Oct 19, 2020
3.910
3.970
3.830
3.870
18,853
-0.01(-0.26%)
Oct 16, 2020
3.900
3.920
3.770
3.880
25,200
+0.01(+0.26%)
Oct 15, 2020
3.800
3.900
3.680
3.870
24,655
-0.08(-2.03%)
Oct 14, 2020
4.020
4.020
3.950
3.950
6,799
-0.03(-0.75%)
Oct 13, 2020
4.020
4.020
3.950
3.980
2,830
-0.01(-0.25%)
Oct 12, 2020
4.030
4.070
3.930
3.990
10,259
+0.02(+0.50%)
Oct 09, 2020
4.030
4.070
3.970
3.970
8,900
-0.01(-0.25%)
Oct 08, 2020
4.000
4.030
3.950
3.980
8,067
+0.03(+0.76%)
Oct 07, 2020
3.950
4.024
3.910
3.950
21,785
+0.06(+1.54%)
Oct 06, 2020
3.910
4.040
3.890
3.890
22,535
-0.06(-1.52%)
Oct 05, 2020
3.930
4.050
3.910
3.950
17,021
+0.00(+0.00%)
Oct 02, 2020
3.840
4.040
3.760
3.950
5,400
+0.01(+0.25%)
Oct 01, 2020
3.970
3.990
3.860
3.940
16,971
-0.06(-1.50%)
Sep 30, 2020
4.060
4.060
3.920
4.000
11,123
+0.06(+1.52%)
Sep 29, 2020
3.966
4.095
3.940
3.940
16,932
+0.03(+0.77%)
Sep 28, 2020
3.860
3.980
3.810
3.910
15,896
+0.09(+2.36%)
Sep 25, 2020
3.790
3.940
3.790
3.820
6,300
+0.02(+0.53%)
Sep 24, 2020
3.760
3.909
3.690
3.800
22,410
+0.04(+1.06%)
Sep 23, 2020
3.850
4.010
3.759
3.760
24,831
-0.14(-3.59%)
Sep 22, 2020
3.740
4.030
3.740
3.900
27,309
+0.15(+4.00%)
Sep 21, 2020
3.890
4.270
3.700
3.750
191,773
-0.12(-3.10%)
Sep 18, 2020
3.940
3.940
3.820
3.870
15,500
+0.00(+0.00%)
Sep 17, 2020
3.800
3.959
3.800
3.870
7,493
-0.02(-0.51%)
Sep 16, 2020
3.820
3.940
3.760
3.890
16,477
+0.09(+2.37%)
Sep 15, 2020
3.863
3.990
3.734
3.800
13,423
-0.06(-1.55%)
Sep 14, 2020
3.760
3.900
3.650
3.860
14,022
+0.14(+3.76%)
Sep 11, 2020
3.810
3.820
3.720
3.720
7,400
-0.12(-3.12%)
Sep 10, 2020
3.840
3.860
3.810
3.840
7,452
+0.01(+0.26%)
Sep 09, 2020
3.710
3.902
3.710
3.830
7,030
+0.10(+2.68%)
Sep 08, 2020
3.820
3.839
3.680
3.730
45,019
-0.19(-4.85%)
Sep 04, 2020
4.110
4.180
3.745
3.920
27,200
-0.07(-1.75%)
Sep 03, 2020
3.980
4.138
3.860
3.990
58,575
-0.01(-0.25%)
Sep 02, 2020
3.850
4.090
3.590
4.000
47,233
+0.15(+3.90%)
Sep 01, 2020
4.130
4.130
3.850
3.850
49,918
-0.28(-6.78%)
Aug 31, 2020
4.200
4.240
4.130
4.130
29,153
-0.04(-1.08%)
Aug 28, 2020
4.300
4.308
4.130
4.175
27,200
-0.09(-2.22%)
Aug 27, 2020
4.130
4.360
4.130
4.270
41,156
+0.14(+3.39%)
Aug 26, 2020
4.180
4.250
4.110
4.130
24,882
-0.02(-0.48%)
Aug 25, 2020
4.290
4.298
4.070
4.150
42,569
-0.13(-3.04%)
Aug 24, 2020
4.320
4.440
4.200
4.280
102,199
+0.01(+0.23%)
Aug 21, 2020
4.100
4.270
3.995
4.270
34,600
+0.07(+1.67%)
Aug 20, 2020
3.900
4.380
3.900
4.200
93,590
+0.28(+7.14%)
Aug 19, 2020
4.150
4.230
3.672
3.920
96,573
-0.20(-4.85%)
Aug 18, 2020
4.190
4.220
3.890
4.120
100,561
-0.02(-0.48%)
Aug 17, 2020
4.560
4.700
4.080
4.140
138,134
-0.16(-3.72%)
Aug 14, 2020
3.610
4.750
3.610
4.300
592,700
+0.69(+19.11%)
Aug 13, 2020
3.600
3.630
3.240
3.610
19,438
+0.05(+1.40%)
Aug 12, 2020
3.510
3.650
3.450
3.560
58,990
+0.05(+1.42%)
Aug 11, 2020
3.360
3.510
3.350
3.510
46,492
+0.17(+5.09%)
Aug 10, 2020
3.400
3.400
3.260
3.340
23,894
-0.03(-0.89%)
Aug 07, 2020
3.400
3.410
3.340
3.370
11,100
+0.06(+1.81%)
Aug 06, 2020
3.380
3.430
3.239
3.310
22,712
-0.11(-3.22%)
Aug 05, 2020
3.380
3.430
3.365
3.420
15,657
+0.01(+0.29%)
Aug 04, 2020
3.620
3.640
3.350
3.410
32,835
-0.18(-5.01%)
Aug 03, 2020
3.450
3.670
3.399
3.590
103,191
+0.27(+8.13%)
Jul 31, 2020
3.360
3.370
3.290
3.320
8,600
-0.05(-1.48%)
Jul 30, 2020
3.200
3.380
3.200
3.370
9,321
+0.15(+4.66%)
Jul 29, 2020
3.410
3.410
3.210
3.220
6,462
-0.10(-3.01%)
Jul 28, 2020
3.350
3.450
3.300
3.320
19,102
-0.08(-2.35%)
Jul 27, 2020
3.440
3.530
3.360
3.400
66,034
+0.19(+6.01%)
Jul 24, 2020
3.300
3.371
3.174
3.207
23,400
-0.02(-0.70%)
Jul 23, 2020
3.230
3.280
3.160
3.230
4,867
-0.04(-1.22%)
Jul 22, 2020
3.270
3.397
3.250
3.270
14,037
-0.10(-2.97%)
Jul 21, 2020
3.290
3.380
3.240
3.370
9,202
+0.07(+2.12%)
Jul 20, 2020
3.230
3.310
3.090
3.300
19,211
+0.03(+0.91%)
Jul 17, 2020
3.300
3.340
3.160
3.270
9,200
+0.02(+0.62%)
Jul 16, 2020
3.210
3.270
3.200
3.250
6,958
+0.04(+1.40%)
Jul 15, 2020
3.150
3.350
3.150
3.205
7,367
-0.02(-0.47%)
Jul 14, 2020
3.110
3.340
3.110
3.220
31,844
+0.12(+3.87%)
Jul 13, 2020
3.200
3.340
3.070
3.100
37,532
-0.09(-2.82%)
Jul 10, 2020
3.310
3.375
3.120
3.190
52,400
-0.13(-3.92%)
Jul 09, 2020
3.520
3.545
3.300
3.320
22,366
-0.17(-4.87%)
Jul 08, 2020
3.580
3.580
3.450
3.490
6,669
-0.02(-0.57%)
Jul 07, 2020
3.453
3.565
3.450
3.510
22,004
+0.00(+0.00%)
Jul 06, 2020
3.330
3.510
3.330
3.510
8,028
+0.16(+4.78%)
Jul 02, 2020
3.450
3.465
3.270
3.350
12,500
-0.09(-2.62%)
Jul 01, 2020
3.380
3.670
3.380
3.440
58,443
+0.11(+3.30%)
Jun 30, 2020
3.160
3.341
3.150
3.330
74,320
+0.13(+4.06%)
Jun 29, 2020
3.160
3.270
3.160
3.200
17,194
+0.02(+0.63%)
Jun 26, 2020
3.250
3.270
3.150
3.180
11,800
-0.10(-3.05%)
Jun 25, 2020
3.250
3.392
3.250
3.280
12,240
+0.08(+2.50%)
Jun 24, 2020
3.320
3.330
3.200
3.200
11,839
-0.20(-5.88%)
Jun 23, 2020
3.610
3.620
3.300
3.400
18,332
-0.11(-3.13%)
Jun 22, 2020
3.700
3.700
3.440
3.510
68,383
+0.02(+0.57%)
Jun 19, 2020
3.490
3.790
3.340
3.490
101,600
+0.09(+2.65%)
Jun 18, 2020
3.380
3.550
3.170
3.400
99,964
+0.01(+0.29%)
Jun 17, 2020
3.250
3.490
3.240
3.390
71,452
+0.19(+5.94%)
Jun 16, 2020
3.180
3.219
3.090
3.200
30,493
+0.05(+1.59%)
Jun 15, 2020
3.180
3.240
3.090
3.150
25,033
-0.03(-0.94%)
Jun 12, 2020
3.225
3.260
3.060
3.180
9,200
-0.04(-1.24%)
Jun 11, 2020
3.320
3.480
3.150
3.220
19,945
-0.11(-3.30%)
Jun 10, 2020
3.331
3.345
3.220
3.330
5,916
+0.05(+1.52%)
Jun 09, 2020
3.360
3.370
3.250
3.280
6,495
-0.06(-1.80%)
Jun 08, 2020
3.320
3.390
3.270
3.340
15,878
-0.01(-0.30%)
Jun 05, 2020
3.410
3.500
3.269
3.350
22,800
-0.10(-2.90%)
Jun 04, 2020
3.500
3.500
3.320
3.450
12,956
-0.05(-1.43%)
Jun 03, 2020
3.540
3.610
3.480
3.500
28,372
-0.02(-0.57%)
Jun 02, 2020
3.580
3.580
3.460
3.520
4,760
-0.04(-1.12%)
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.