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
Celldex Therapeutics
(NQ:
CLDX
)
33.30
-0.32 (-0.95%)
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, 2019
3.130
3.130
2.910
3.040
382,700
-0.09(-2.88%)
May 30, 2019
3.080
3.240
3.050
3.130
451,137
+0.08(+2.62%)
May 29, 2019
3.060
3.120
2.900
3.050
307,617
-0.05(-1.61%)
May 28, 2019
3.230
3.240
3.060
3.100
196,550
-0.08(-2.52%)
May 24, 2019
3.120
3.230
3.110
3.180
167,400
+0.07(+2.25%)
May 23, 2019
3.270
3.270
3.080
3.110
210,207
-0.17(-5.18%)
May 22, 2019
3.250
3.350
3.170
3.280
259,347
+0.04(+1.23%)
May 21, 2019
3.110
3.260
3.100
3.240
158,114
+0.13(+4.18%)
May 20, 2019
3.110
3.160
3.020
3.110
277,754
-0.01(-0.32%)
May 17, 2019
3.230
3.298
3.080
3.120
244,600
-0.14(-4.29%)
May 16, 2019
3.340
3.373
3.250
3.260
190,369
-0.05(-1.51%)
May 15, 2019
3.220
3.370
3.190
3.310
192,063
+0.07(+2.16%)
May 14, 2019
3.130
3.280
3.070
3.240
302,451
+0.13(+4.18%)
May 13, 2019
3.280
3.320
3.080
3.110
353,576
-0.24(-7.16%)
May 10, 2019
3.500
3.500
3.260
3.350
496,200
-0.17(-4.83%)
May 09, 2019
3.620
3.682
3.450
3.520
526,186
-0.18(-4.86%)
May 08, 2019
3.770
3.830
3.600
3.700
530,037
-0.14(-3.65%)
May 07, 2019
3.920
4.050
3.770
3.840
362,308
-0.12(-3.03%)
May 06, 2019
3.700
3.980
3.630
3.960
467,276
+0.16(+4.21%)
May 03, 2019
3.750
3.800
3.630
3.800
216,400
+0.04(+1.06%)
May 02, 2019
3.690
3.960
3.610
3.760
737,614
+0.03(+0.80%)
May 01, 2019
3.660
3.780
3.500
3.730
459,606
+0.07(+1.91%)
Apr 30, 2019
3.810
3.820
3.540
3.660
207,630
-0.15(-3.94%)
Apr 29, 2019
3.730
3.820
3.610
3.810
193,906
+0.07(+1.87%)
Apr 26, 2019
3.640
3.780
3.578
3.740
309,100
+0.08(+2.19%)
Apr 25, 2019
3.730
3.770
3.480
3.660
456,593
-0.11(-2.92%)
Apr 24, 2019
4.030
4.080
3.670
3.770
876,841
-0.20(-5.04%)
Apr 23, 2019
3.660
4.060
3.660
3.970
1,162,032
+0.35(+9.67%)
Apr 22, 2019
3.740
3.820
3.550
3.620
607,549
-0.17(-4.49%)
Apr 18, 2019
3.960
4.040
3.730
3.790
408,600
-0.17(-4.29%)
Apr 17, 2019
4.050
4.140
3.840
3.960
543,341
-0.09(-2.22%)
Apr 16, 2019
4.210
4.210
3.950
4.050
332,010
-0.08(-1.94%)
Apr 15, 2019
4.300
4.380
4.100
4.130
313,078
-0.22(-5.06%)
Apr 12, 2019
4.500
4.550
4.260
4.350
400,400
-0.18(-3.97%)
Apr 11, 2019
4.680
4.770
4.520
4.530
204,971
-0.18(-3.82%)
Apr 10, 2019
4.840
4.940
4.670
4.710
392,833
-0.15(-3.09%)
Apr 09, 2019
5.140
5.190
4.780
4.860
944,258
-0.12(-2.41%)
Apr 08, 2019
4.310
5.470
4.250
4.980
3,662,858
+0.64(+14.75%)
Apr 05, 2019
4.380
4.430
4.270
4.340
169,500
-0.04(-0.91%)
Apr 04, 2019
4.470
4.530
4.250
4.380
228,413
-0.11(-2.45%)
Apr 03, 2019
4.510
4.640
4.420
4.490
297,147
-0.11(-2.39%)
Apr 02, 2019
4.710
4.790
4.460
4.600
1,265,687
-0.49(-9.63%)
Apr 01, 2019
4.920
5.290
4.890
5.090
455,118
+0.17(+3.46%)
Mar 29, 2019
5.060
5.090
4.820
4.920
168,400
-0.11(-2.19%)
Mar 28, 2019
5.150
5.240
5.000
5.030
147,649
-0.11(-2.14%)
Mar 27, 2019
5.360
5.390
4.990
5.140
203,089
-0.15(-2.84%)
Mar 26, 2019
4.870
5.340
4.870
5.290
357,722
+0.35(+7.09%)
Mar 25, 2019
4.920
4.980
4.700
4.940
277,999
+0.00(+0.00%)
Mar 22, 2019
5.130
5.224
4.850
4.940
386,900
-0.20(-3.89%)
Mar 21, 2019
4.790
5.350
4.790
5.140
682,770
+0.35(+7.31%)
Mar 20, 2019
4.700
4.890
4.610
4.790
324,393
+0.09(+1.91%)
Mar 19, 2019
4.770
4.840
4.620
4.700
108,089
-0.07(-1.47%)
Mar 18, 2019
4.750
4.930
4.750
4.770
257,630
+0.05(+1.06%)
Mar 15, 2019
4.740
4.833
4.650
4.720
204,200
-0.02(-0.42%)
Mar 14, 2019
4.810
4.850
4.610
4.740
177,435
-0.11(-2.27%)
Mar 13, 2019
4.880
4.940
4.750
4.850
158,710
-0.03(-0.61%)
Mar 12, 2019
4.860
4.980
4.770
4.880
160,252
+0.03(+0.62%)
Mar 11, 2019
5.090
5.180
4.600
4.850
441,352
-0.25(-4.90%)
Mar 08, 2019
4.500
5.380
4.380
5.100
1,053,000
+0.50(+10.87%)
Mar 07, 2019
4.730
4.910
4.550
4.600
331,534
-0.08(-1.71%)
Mar 06, 2019
5.040
5.200
4.600
4.680
316,588
-0.37(-7.33%)
Mar 05, 2019
5.110
5.220
5.030
5.050
138,894
-0.08(-1.56%)
Mar 04, 2019
5.340
5.440
5.020
5.130
154,795
-0.21(-3.93%)
Mar 01, 2019
5.390
5.560
5.260
5.340
160,100
+0.02(+0.38%)
Feb 28, 2019
5.540
5.540
5.190
5.320
343,065
-0.23(-4.14%)
Feb 27, 2019
5.800
5.900
5.500
5.550
201,661
-0.32(-5.45%)
Feb 26, 2019
5.810
5.950
4.940
5.870
1,022,267
+0.06(+1.03%)
Feb 25, 2019
5.990
6.220
5.800
5.810
337,127
-0.11(-1.86%)
Feb 22, 2019
5.970
6.070
5.760
5.920
236,600
-0.07(-1.17%)
Feb 21, 2019
5.610
6.030
5.580
5.990
495,671
+0.33(+5.83%)
Feb 20, 2019
5.800
5.810
5.460
5.660
419,732
-0.13(-2.25%)
Feb 19, 2019
5.860
6.430
5.560
5.790
493,076
-0.07(-1.19%)
Feb 15, 2019
5.160
5.980
5.140
5.860
980,600
+0.69(+13.35%)
Feb 14, 2019
5.490
5.500
5.100
5.170
520,164
-0.36(-6.51%)
Feb 13, 2019
4.970
5.841
4.830
5.530
1,245,903
+0.54(+10.82%)
Feb 12, 2019
4.770
5.040
4.520
4.990
714,658
+0.23(+4.83%)
Feb 11, 2019
5.050
6.240
4.680
4.760
1,336,163
-1.12(-19.05%)
Feb 08, 2019
8.550
8.850
3.825
5.880
1,246,720
-2.67(-31.23%)
Feb 07, 2019
8.550
9.150
7.950
8.550
386,165
+0.90(+11.76%)
Feb 06, 2019
8.250
8.250
7.200
7.650
534,204
-1.05(-12.07%)
Feb 05, 2019
10.50
10.50
8.250
8.700
973,269
-1.65(-15.94%)
Feb 04, 2019
8.850
11.55
8.850
10.35
1,150,895
+1.65(+18.97%)
Feb 01, 2019
7.650
8.850
7.650
8.700
707,033
+1.05(+13.73%)
Jan 31, 2019
6.300
8.700
6.150
7.650
936,712
+1.50(+24.39%)
Jan 30, 2019
5.250
6.450
5.250
6.150
505,451
+1.00(+19.50%)
Jan 29, 2019
5.250
5.250
4.950
5.146
74,198
+0.14(+2.72%)
Jan 28, 2019
5.204
5.204
4.770
5.010
107,434
-0.24(-4.57%)
Jan 25, 2019
4.650
5.250
4.650
5.250
145,966
+0.60(+12.90%)
Jan 24, 2019
4.800
5.100
4.650
4.650
115,421
-0.22(-4.59%)
Jan 23, 2019
4.935
5.340
4.605
4.873
294,228
-0.00(-0.09%)
Jan 22, 2019
5.083
5.083
4.725
4.878
196,148
-0.25(-4.91%)
Jan 18, 2019
4.515
5.505
4.425
5.130
626,746
+0.80(+18.38%)
Jan 17, 2019
4.200
4.500
4.050
4.333
184,593
+0.28(+7.00%)
Jan 16, 2019
3.912
4.784
3.912
4.050
344,450
+0.14(+3.65%)
Jan 15, 2019
3.900
3.975
3.735
3.908
62,129
+0.01(+0.31%)
Jan 14, 2019
3.955
3.960
3.681
3.896
81,499
-0.00(-0.12%)
Jan 11, 2019
3.960
4.080
3.825
3.900
82,806
+0.00(+0.00%)
Jan 10, 2019
4.005
4.050
3.780
3.900
52,418
-0.15(-3.70%)
Jan 09, 2019
3.900
4.050
3.750
4.050
65,132
+0.13(+3.25%)
Jan 08, 2019
3.945
4.125
3.750
3.922
147,264
+0.02(+0.46%)
Jan 07, 2019
3.690
3.910
3.525
3.905
122,169
+0.30(+8.46%)
Jan 04, 2019
3.450
3.750
3.450
3.600
94,220
+0.15(+4.39%)
Jan 03, 2019
3.712
3.780
3.392
3.449
137,034
-0.30(-8.04%)
Jan 02, 2019
3.000
3.900
3.000
3.750
197,931
+0.75(+25.00%)
Dec 31, 2018
3.150
3.150
3.000
3.000
172,793
+0.00(+0.00%)
Dec 28, 2018
3.000
3.225
3.000
3.000
234,106
+0.00(+0.00%)
Dec 27, 2018
3.150
3.150
2.850
3.000
156,513
+0.00(+0.00%)
Dec 26, 2018
2.700
3.150
2.700
3.000
134,892
+0.08(+2.56%)
Dec 24, 2018
3.000
3.225
2.925
2.925
101,253
-0.08(-2.50%)
Dec 21, 2018
3.300
3.600
3.000
3.000
240,960
-0.45(-13.08%)
Dec 20, 2018
3.600
3.600
3.357
3.451
107,444
-0.15(-4.13%)
Dec 19, 2018
3.600
3.900
3.450
3.600
138,729
+0.09(+2.56%)
Dec 18, 2018
3.750
3.780
3.483
3.510
147,668
-0.12(-3.39%)
Dec 17, 2018
3.900
4.005
3.615
3.633
117,048
-0.12(-3.12%)
Dec 14, 2018
3.750
3.900
3.750
3.750
113,806
-0.12(-3.03%)
Dec 13, 2018
3.915
4.123
3.840
3.867
85,586
-0.20(-4.87%)
Dec 12, 2018
3.900
4.200
3.774
4.065
135,632
+0.12(+3.04%)
Dec 11, 2018
4.203
4.500
3.915
3.945
116,166
-0.19(-4.68%)
Dec 10, 2018
3.882
4.500
3.825
4.138
129,032
+0.25(+6.53%)
Dec 07, 2018
4.170
4.170
3.825
3.885
86,373
-0.16(-4.04%)
Dec 06, 2018
4.207
4.305
4.019
4.048
88,884
-0.17(-3.95%)
Dec 04, 2018
4.350
4.425
4.200
4.215
89,940
-0.10(-2.36%)
Dec 03, 2018
4.500
4.710
4.275
4.317
127,505
-0.18(-4.07%)
Nov 30, 2018
4.500
4.650
4.500
4.500
70,266
-0.22(-4.73%)
Nov 29, 2018
4.500
4.723
4.402
4.723
78,524
+0.33(+7.47%)
Nov 28, 2018
4.500
4.575
4.237
4.395
75,889
-0.12(-2.69%)
Nov 27, 2018
4.500
4.650
4.230
4.516
125,680
+0.02(+0.37%)
Nov 26, 2018
4.800
4.800
4.500
4.500
82,182
+0.00(+0.00%)
Nov 23, 2018
4.635
4.725
4.500
4.500
38,380
-0.09(-1.96%)
Nov 21, 2018
4.590
4.590
4.590
0
-0.15(-3.16%)
Nov 20, 2018
4.800
4.893
4.697
4.740
103,412
-0.04(-0.75%)
Nov 19, 2018
4.950
4.950
4.577
4.776
84,941
-0.17(-3.52%)
Nov 16, 2018
5.100
5.250
4.950
4.950
73,820
-0.10(-2.08%)
Nov 15, 2018
5.100
5.141
4.875
5.055
83,023
+0.07(+1.51%)
Nov 14, 2018
5.114
5.232
4.965
4.980
77,228
-0.12(-2.35%)
Nov 13, 2018
5.100
5.250
4.950
5.100
82,778
+0.06(+1.19%)
Nov 12, 2018
5.655
5.700
5.003
5.040
115,771
-0.36(-6.67%)
Nov 09, 2018
6.000
6.000
5.400
5.400
167,113
-0.30(-5.26%)
Nov 08, 2018
5.250
5.850
4.950
5.700
334,796
+0.60(+11.76%)
Nov 07, 2018
5.100
5.100
4.650
5.100
118,481
+0.21(+4.39%)
Nov 06, 2018
5.100
5.239
4.845
4.886
95,663
-0.23(-4.46%)
Nov 05, 2018
5.449
5.466
4.878
5.114
112,624
-0.06(-1.19%)
Nov 02, 2018
5.400
5.445
4.950
5.175
47,813
-0.02(-0.29%)
Nov 01, 2018
4.815
5.389
4.800
5.190
84,137
+0.54(+11.61%)
Oct 31, 2018
5.250
5.250
4.650
4.650
115,586
-0.07(-1.49%)
Oct 30, 2018
4.843
5.000
4.530
4.721
206,973
-0.08(-1.66%)
Oct 29, 2018
5.250
5.250
4.800
4.800
145,001
-0.42(-8.05%)
Oct 26, 2018
5.250
5.400
5.175
5.220
97,380
-0.20(-3.68%)
Oct 25, 2018
5.550
5.580
5.265
5.420
74,682
-0.13(-2.35%)
Oct 24, 2018
5.400
5.550
5.250
5.550
91,955
+0.15(+2.78%)
Oct 23, 2018
5.250
5.550
5.250
5.400
76,397
-0.17(-2.96%)
Oct 22, 2018
6.300
6.300
4.950
5.565
349,403
-0.66(-10.60%)
Oct 19, 2018
6.450
6.600
6.075
6.225
128,733
-0.08(-1.21%)
Oct 18, 2018
6.699
6.832
6.300
6.301
126,673
-0.33(-4.95%)
Oct 17, 2018
6.828
7.125
6.600
6.630
160,469
-0.19(-2.75%)
Oct 16, 2018
6.300
7.026
6.075
6.817
336,447
+0.52(+8.21%)
Oct 15, 2018
6.300
6.450
6.000
6.300
53,649
+0.00(+0.00%)
Oct 12, 2018
6.150
6.300
6.000
6.300
69,673
+0.36(+6.06%)
Oct 11, 2018
6.282
6.360
5.940
5.940
176,509
-0.34(-5.44%)
Oct 10, 2018
6.600
6.675
6.282
6.282
83,366
-0.21(-3.28%)
Oct 09, 2018
6.900
6.900
6.450
6.495
50,971
+0.01(+0.12%)
Oct 08, 2018
6.555
6.676
6.480
6.487
60,459
-0.26(-3.89%)
Oct 05, 2018
6.750
6.750
6.450
6.750
64,466
+0.15(+2.27%)
Oct 04, 2018
6.750
6.900
6.450
6.600
82,822
-0.04(-0.68%)
Oct 03, 2018
6.750
6.843
6.450
6.645
143,296
+0.19(+3.02%)
Oct 02, 2018
6.600
6.750
6.450
6.450
56,590
-0.15(-2.27%)
Oct 01, 2018
6.750
7.050
6.600
6.600
54,497
-0.15(-2.22%)
Sep 28, 2018
6.750
6.900
6.750
6.750
55,080
+0.00(+0.00%)
Sep 27, 2018
7.050
7.050
6.600
6.750
77,156
+0.00(+0.00%)
Sep 26, 2018
7.350
7.350
6.750
6.750
118,364
-0.33(-4.68%)
Sep 25, 2018
6.750
7.332
6.750
7.082
154,122
+0.33(+4.91%)
Sep 24, 2018
6.450
6.900
6.450
6.750
85,714
+0.38(+5.88%)
Sep 21, 2018
6.495
6.750
6.360
6.375
148,626
-0.04(-0.70%)
Sep 20, 2018
6.555
6.600
6.300
6.420
56,272
+0.12(+1.90%)
Sep 19, 2018
6.300
6.450
6.150
6.300
88,076
+0.00(+0.00%)
Sep 18, 2018
6.300
6.600
6.150
6.300
80,399
+0.00(+0.00%)
Sep 17, 2018
6.300
6.450
6.300
6.300
68,079
+0.00(+0.00%)
Sep 14, 2018
6.150
6.375
6.150
6.300
54,313
+0.11(+1.84%)
Sep 13, 2018
6.300
6.420
6.150
6.186
45,715
-0.09(-1.36%)
Sep 12, 2018
6.300
6.450
6.191
6.271
60,087
-0.03(-0.45%)
Sep 11, 2018
6.600
6.750
6.150
6.300
166,992
-0.15(-2.33%)
Sep 10, 2018
7.050
7.050
6.450
6.450
89,154
-0.45(-6.52%)
Sep 07, 2018
6.900
7.050
6.450
6.900
115,126
+0.00(+0.00%)
Sep 06, 2018
7.470
7.470
6.774
6.900
127,564
-0.46(-6.31%)
Sep 05, 2018
7.050
7.440
7.050
7.365
59,901
+0.30(+4.25%)
Sep 04, 2018
7.500
7.567
7.050
7.065
136,944
-0.46(-6.18%)
Aug 31, 2018
7.530
7.530
7.530
0
+0.02(+0.20%)
Aug 30, 2018
7.560
7.647
7.350
7.515
66,444
+0.01(+0.20%)
Aug 29, 2018
7.500
7.500
7.200
7.500
61,618
+0.15(+2.04%)
Aug 28, 2018
7.650
7.800
7.350
7.350
69,904
-0.03(-0.39%)
Aug 27, 2018
7.173
7.500
6.902
7.378
76,408
+0.33(+4.66%)
Aug 24, 2018
7.200
7.200
6.900
7.050
99,246
+0.00(+0.00%)
Aug 23, 2018
7.500
7.800
6.900
7.050
163,174
-0.45(-6.00%)
Aug 22, 2018
6.600
7.650
6.450
7.500
322,344
+0.90(+13.64%)
Aug 21, 2018
6.150
6.600
6.150
6.600
94,621
+0.33(+5.21%)
Aug 20, 2018
6.447
6.450
6.015
6.273
140,629
-0.03(-0.43%)
Aug 17, 2018
6.450
6.450
6.300
6.300
47,460
-0.07(-1.15%)
Aug 16, 2018
6.540
6.555
6.300
6.373
50,512
+0.04(+0.69%)
Aug 15, 2018
6.479
6.585
6.300
6.330
67,129
-0.15(-2.36%)
Aug 14, 2018
6.300
6.600
6.183
6.483
111,841
+0.18(+2.90%)
Aug 13, 2018
6.450
6.450
6.150
6.300
57,447
-0.08(-1.18%)
Aug 10, 2018
6.600
6.750
6.255
6.375
95,866
-0.38(-5.56%)
Aug 09, 2018
7.200
7.200
6.600
6.750
90,575
-0.45(-6.25%)
Aug 08, 2018
7.050
7.200
6.600
7.200
78,304
+0.45(+6.67%)
Aug 07, 2018
6.600
6.900
6.300
6.750
74,120
+0.30(+4.65%)
Aug 06, 2018
6.600
6.600
6.150
6.450
64,241
+0.00(+0.00%)
Aug 03, 2018
6.600
6.750
6.450
6.450
62,646
-0.15(-2.29%)
Aug 02, 2018
6.587
6.675
6.375
6.601
108,497
+0.01(+0.14%)
Aug 01, 2018
7.200
7.200
6.572
6.593
81,597
-0.38(-5.48%)
Jul 31, 2018
6.888
7.116
6.675
6.975
78,961
+0.38(+5.68%)
Jul 30, 2018
7.050
7.050
6.600
6.600
136,208
-0.30(-4.35%)
Jul 27, 2018
7.500
7.650
6.900
6.900
129,546
-0.48(-6.50%)
Jul 26, 2018
7.606
7.800
7.359
7.380
109,839
-0.20(-2.63%)
Jul 25, 2018
7.413
7.800
7.275
7.580
108,360
+0.21(+2.81%)
Jul 24, 2018
7.683
7.770
7.350
7.372
92,984
-0.28(-3.63%)
Jul 23, 2018
7.811
7.585
7.650
76,640
-0.09(-1.12%)
Jul 20, 2018
7.732
7.950
7.650
7.737
64,292
+0.05(+0.68%)
Jul 19, 2018
7.728
7.845
7.585
7.684
55,097
+0.04(+0.47%)
Jul 18, 2018
7.936
7.936
7.585
7.649
46,725
-0.13(-1.72%)
Jul 17, 2018
7.650
8.235
7.585
7.782
164,364
+0.13(+1.73%)
Jul 16, 2018
7.950
7.950
7.650
7.650
50,402
-0.16(-2.04%)
Jul 13, 2018
7.854
7.994
7.800
7.809
84,781
+0.01(+0.12%)
Jul 12, 2018
7.878
7.946
7.725
7.800
141,981
-0.03(-0.36%)
Jul 11, 2018
7.800
7.971
7.728
7.829
97,156
+0.10(+1.30%)
Jul 10, 2018
7.944
7.944
7.650
7.728
95,085
-0.02(-0.29%)
Jul 09, 2018
7.848
7.950
7.545
7.750
130,275
-0.12(-1.58%)
Jul 06, 2018
7.798
7.935
7.650
7.875
131,123
+0.12(+1.61%)
Jul 05, 2018
7.641
7.503
7.750
82,300
+0.11(+1.43%)
Jul 03, 2018
7.641
7.641
7.641
0
+0.04(+0.51%)
Jul 02, 2018
7.487
7.695
7.416
7.602
132,966
+0.05(+0.64%)
Jun 29, 2018
7.511
7.800
7.351
7.554
132,270
+0.09(+1.19%)
Jun 28, 2018
7.500
7.503
7.200
7.465
128,173
+0.04(+0.53%)
Jun 27, 2018
7.500
7.650
7.200
7.426
165,340
-0.12(-1.55%)
Jun 26, 2018
7.749
8.076
7.292
7.543
346,541
-0.17(-2.14%)
Jun 25, 2018
8.107
8.700
7.500
7.708
353,317
-0.11(-1.42%)
Jun 22, 2018
8.400
8.550
7.650
7.819
1,232,518
-0.53(-6.38%)
Jun 21, 2018
8.745
8.985
8.325
8.352
258,615
-0.38(-4.36%)
Jun 20, 2018
8.850
9.039
8.700
8.733
257,100
-0.10(-1.17%)
Jun 19, 2018
9.000
9.060
8.835
8.836
243,269
-0.08(-0.91%)
Jun 18, 2018
8.850
9.135
8.845
8.918
191,549
+0.17(+1.90%)
Jun 15, 2018
9.066
8.772
8.751
251,864
-0.28(-3.11%)
Jun 14, 2018
9.150
9.299
8.850
9.031
197,916
+0.01(+0.17%)
Jun 13, 2018
9.750
9.750
9.015
9.017
216,723
-0.73(-7.52%)
Jun 12, 2018
9.954
10.05
9.600
9.750
103,649
-0.22(-2.21%)
Jun 11, 2018
10.05
10.35
9.820
9.970
202,486
+0.25(+2.62%)
Jun 08, 2018
9.750
9.900
9.450
9.716
148,048
-0.11(-1.13%)
Jun 07, 2018
9.957
10.05
9.675
9.826
183,342
-0.00(-0.02%)
Jun 06, 2018
9.747
10.05
9.498
9.828
281,149
+0.26(+2.74%)
Jun 05, 2018
9.479
9.600
9.166
9.566
300,270
+0.43(+4.71%)
Jun 04, 2018
9.495
9.495
8.925
9.135
222,044
+0.30(+3.40%)
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.