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
Aclaris Therapts
(NQ:
ACRS
)
1.200
-0.010 (-0.83%)
Streaming Delayed Price
Updated: 3:26 PM EDT, Sep 20, 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
21.55
22.37
21.55
22.24
316,549
+0.63(+2.92%)
May 27, 2021
21.15
21.88
21.00
21.61
1,382,167
+0.58(+2.76%)
May 26, 2021
21.73
22.19
20.89
21.03
536,897
-0.71(-3.27%)
May 25, 2021
22.52
22.89
21.69
21.74
308,877
-0.59(-2.64%)
May 24, 2021
22.65
22.80
22.02
22.33
345,549
-0.23(-1.02%)
May 21, 2021
22.69
22.93
22.06
22.56
296,482
-0.19(-0.84%)
May 20, 2021
23.12
23.23
22.22
22.75
376,404
-0.22(-0.96%)
May 19, 2021
21.29
23.21
21.19
22.97
424,610
+1.24(+5.71%)
May 18, 2021
21.65
22.38
21.60
21.73
506,517
+0.08(+0.37%)
May 17, 2021
21.13
21.91
20.85
21.65
341,246
+0.46(+2.17%)
May 14, 2021
21.41
22.03
20.68
21.19
606,644
-0.05(-0.24%)
May 13, 2021
21.88
22.98
21.24
21.24
359,801
-0.53(-2.43%)
May 12, 2021
22.19
22.82
21.30
21.77
653,432
-0.62(-2.77%)
May 11, 2021
22.93
23.23
22.20
22.39
876,512
-0.92(-3.95%)
May 10, 2021
22.71
24.03
22.71
23.31
425,121
+0.36(+1.57%)
May 07, 2021
23.91
24.38
22.74
22.95
444,679
-0.88(-3.69%)
May 06, 2021
23.83
23.96
22.72
23.83
505,082
-0.31(-1.28%)
May 05, 2021
23.46
24.42
23.24
24.14
412,047
+0.47(+1.99%)
May 04, 2021
24.78
24.95
23.10
23.67
630,970
-1.25(-5.02%)
May 03, 2021
23.67
25.00
23.56
24.92
782,818
+1.07(+4.49%)
Apr 30, 2021
24.63
25.65
23.55
23.85
690,000
-1.09(-4.37%)
Apr 29, 2021
24.96
25.33
24.35
24.94
375,150
-0.20(-0.80%)
Apr 28, 2021
24.61
25.35
24.16
25.14
447,504
+0.52(+2.11%)
Apr 27, 2021
25.94
26.12
24.44
24.62
613,861
-1.44(-5.53%)
Apr 26, 2021
25.78
26.50
25.25
26.06
611,341
-0.65(-2.43%)
Apr 23, 2021
26.82
27.50
26.22
26.71
365,700
-0.06(-0.22%)
Apr 22, 2021
27.37
27.41
26.51
26.77
516,295
-0.43(-1.58%)
Apr 21, 2021
27.15
28.25
26.62
27.20
509,940
+0.74(+2.80%)
Apr 20, 2021
26.16
26.54
25.27
26.46
328,201
+0.44(+1.69%)
Apr 19, 2021
26.34
26.78
25.37
26.02
590,815
-0.66(-2.47%)
Apr 16, 2021
27.36
27.37
25.73
26.68
495,400
-0.35(-1.29%)
Apr 15, 2021
27.93
28.00
24.84
27.03
834,523
-0.79(-2.84%)
Apr 14, 2021
26.30
28.07
25.89
27.82
487,377
+1.36(+5.14%)
Apr 13, 2021
27.42
27.77
25.66
26.46
714,640
-1.00(-3.64%)
Apr 12, 2021
28.75
28.79
27.10
27.46
570,638
-1.50(-5.18%)
Apr 09, 2021
29.06
29.64
28.60
28.96
416,100
-0.13(-0.45%)
Apr 08, 2021
29.78
30.38
28.76
29.09
536,424
-0.51(-1.72%)
Apr 07, 2021
28.84
29.85
28.33
29.60
510,675
+0.62(+2.14%)
Apr 06, 2021
28.00
29.25
26.83
28.98
569,047
+0.93(+3.32%)
Apr 05, 2021
26.73
29.27
25.96
28.05
1,081,991
+1.55(+5.85%)
Apr 01, 2021
26.40
27.76
26.30
26.50
1,475,400
+1.30(+5.16%)
Mar 31, 2021
23.79
25.69
23.48
25.20
1,685,190
+1.62(+6.87%)
Mar 30, 2021
22.46
24.46
22.46
23.58
561,495
+1.06(+4.71%)
Mar 29, 2021
22.77
23.47
22.00
22.52
622,386
-0.50(-2.17%)
Mar 26, 2021
24.20
24.54
22.45
23.02
662,700
-0.95(-3.96%)
Mar 25, 2021
21.67
24.33
21.57
23.97
883,090
+1.45(+6.44%)
Mar 24, 2021
25.37
26.11
22.50
22.52
782,141
-2.81(-11.09%)
Mar 23, 2021
27.47
27.49
25.25
25.33
738,924
-2.40(-8.65%)
Mar 22, 2021
27.93
27.93
26.05
27.73
618,024
+0.94(+3.51%)
Mar 19, 2021
24.91
27.32
24.57
26.79
1,329,600
+1.85(+7.42%)
Mar 18, 2021
24.00
25.21
23.73
24.94
500,708
+1.02(+4.26%)
Mar 17, 2021
23.28
24.30
22.61
23.92
499,115
+0.16(+0.67%)
Mar 16, 2021
23.59
24.92
23.24
23.76
395,241
-0.18(-0.75%)
Mar 15, 2021
25.59
26.50
23.69
23.94
744,807
-1.27(-5.04%)
Mar 12, 2021
24.15
25.28
23.67
25.21
492,100
+0.81(+3.32%)
Mar 11, 2021
23.88
25.00
23.22
24.40
496,924
+1.58(+6.92%)
Mar 10, 2021
23.10
23.82
22.57
22.82
362,040
+0.35(+1.56%)
Mar 09, 2021
21.47
23.12
21.47
22.47
400,112
+1.23(+5.79%)
Mar 08, 2021
21.80
22.28
20.63
21.24
349,548
-0.07(-0.33%)
Mar 05, 2021
21.36
21.90
19.85
21.31
605,900
+0.17(+0.80%)
Mar 04, 2021
21.76
22.36
19.93
21.14
549,037
-0.84(-3.82%)
Mar 03, 2021
23.45
23.54
21.90
21.98
359,378
-1.27(-5.46%)
Mar 02, 2021
24.12
24.19
22.81
23.25
214,362
-0.81(-3.37%)
Mar 01, 2021
22.62
24.33
22.53
24.06
443,051
+1.78(+7.99%)
Feb 26, 2021
21.21
23.17
20.20
22.28
542,400
+1.06(+5.00%)
Feb 25, 2021
20.80
21.57
20.36
21.22
507,240
+0.55(+2.66%)
Feb 24, 2021
20.96
21.58
20.31
20.67
580,481
-0.35(-1.67%)
Feb 23, 2021
21.28
21.83
20.00
21.02
982,054
-2.01(-8.73%)
Feb 22, 2021
20.33
25.00
19.51
23.03
3,126,248
+1.83(+8.63%)
Feb 19, 2021
22.90
23.60
21.18
21.20
766,500
-1.40(-6.19%)
Feb 18, 2021
23.44
23.84
22.06
22.60
580,322
-1.26(-5.28%)
Feb 17, 2021
23.89
24.30
22.87
23.86
490,814
-0.07(-0.29%)
Feb 16, 2021
24.37
24.43
23.51
23.93
590,527
-0.28(-1.16%)
Feb 12, 2021
22.82
25.48
22.54
24.21
639,900
+0.94(+4.04%)
Feb 11, 2021
23.30
23.97
22.55
23.27
592,682
+0.34(+1.48%)
Feb 10, 2021
21.40
22.97
21.31
22.93
797,409
+1.43(+6.65%)
Feb 09, 2021
20.94
23.85
20.94
21.50
1,093,556
+0.55(+2.63%)
Feb 08, 2021
20.26
21.73
20.01
20.95
563,726
+0.18(+0.87%)
Feb 05, 2021
21.50
21.62
20.26
20.77
2,716,600
-0.79(-3.66%)
Feb 04, 2021
21.50
23.30
21.26
21.56
1,462,457
+0.06(+0.28%)
Feb 03, 2021
20.73
21.64
20.54
21.50
728,749
+0.77(+3.71%)
Feb 02, 2021
21.66
22.20
20.64
20.73
974,314
-0.62(-2.90%)
Feb 01, 2021
21.06
21.75
20.25
21.35
1,065,449
+0.60(+2.89%)
Jan 29, 2021
19.71
21.43
19.49
20.75
801,200
+1.23(+6.30%)
Jan 28, 2021
18.49
21.98
17.98
19.52
2,443,739
+1.08(+5.86%)
Jan 27, 2021
17.06
18.44
16.05
18.44
1,535,998
+0.96(+5.49%)
Jan 26, 2021
17.60
18.21
17.20
17.48
805,962
-0.16(-0.91%)
Jan 25, 2021
18.70
18.98
16.31
17.64
1,513,026
-0.58(-3.18%)
Jan 22, 2021
17.54
18.59
17.16
18.22
1,394,700
+0.18(+1.00%)
Jan 21, 2021
18.16
19.50
17.15
18.04
3,054,871
+0.07(+0.39%)
Jan 20, 2021
19.95
24.28
17.71
17.97
20,405,840
-0.86(-4.57%)
Jan 19, 2021
14.05
19.95
13.29
18.83
114,253,752
+12.95(+220.24%)
Jan 15, 2021
6.110
6.490
5.820
5.880
295,100
-0.22(-3.61%)
Jan 14, 2021
5.840
6.115
5.730
6.100
241,906
+0.24(+4.10%)
Jan 13, 2021
6.100
6.150
5.650
5.860
441,340
-0.22(-3.62%)
Jan 12, 2021
6.360
6.438
6.060
6.080
466,384
-0.24(-3.80%)
Jan 11, 2021
6.200
6.530
6.170
6.320
220,938
+0.13(+2.10%)
Jan 08, 2021
6.500
6.600
6.100
6.190
346,800
-0.30(-4.62%)
Jan 07, 2021
6.500
6.850
6.340
6.490
626,130
+0.08(+1.25%)
Jan 06, 2021
6.610
6.730
6.145
6.410
564,339
-0.14(-2.14%)
Jan 05, 2021
6.480
6.850
6.420
6.550
376,166
+0.07(+1.08%)
Jan 04, 2021
6.470
6.750
6.400
6.480
421,429
+0.01(+0.15%)
Dec 31, 2020
6.470
6.470
6.470
408,943
-0.15(-2.27%)
Dec 30, 2020
6.500
7.131
6.500
6.620
408,943
+0.08(+1.22%)
Dec 29, 2020
6.460
6.830
6.060
6.540
507,250
-0.18(-2.68%)
Dec 28, 2020
7.740
7.950
6.610
6.720
866,806
-0.89(-11.70%)
Dec 24, 2020
7.590
7.700
7.000
7.610
586,000
+0.03(+0.40%)
Dec 23, 2020
6.940
7.790
6.600
7.580
1,133,501
+0.57(+8.13%)
Dec 22, 2020
6.210
7.090
6.200
7.010
1,806,218
+0.97(+16.06%)
Dec 21, 2020
5.370
6.328
5.330
6.040
1,017,825
+0.52(+9.42%)
Dec 18, 2020
5.400
5.810
5.097
5.520
702,800
+0.28(+5.34%)
Dec 17, 2020
5.060
5.280
4.600
5.240
972,243
+0.23(+4.59%)
Dec 16, 2020
4.670
6.690
4.650
5.010
11,241,820
+0.42(+9.15%)
Dec 15, 2020
3.940
4.750
3.850
4.590
850,937
+0.66(+16.79%)
Dec 14, 2020
3.960
3.980
3.760
3.930
237,687
+0.00(+0.00%)
Dec 11, 2020
3.730
3.930
3.600
3.930
303,100
+0.14(+3.69%)
Dec 10, 2020
3.650
3.810
3.480
3.790
137,583
+0.10(+2.71%)
Dec 09, 2020
3.900
3.931
3.470
3.690
301,523
-0.19(-4.90%)
Dec 08, 2020
4.090
4.180
3.820
3.880
319,028
-0.22(-5.37%)
Dec 07, 2020
3.770
4.100
3.710
4.100
503,502
+0.36(+9.63%)
Dec 04, 2020
3.600
3.880
3.590
3.740
564,900
+0.17(+4.76%)
Dec 03, 2020
3.510
3.580
3.470
3.570
181,775
+0.10(+2.88%)
Dec 02, 2020
3.530
3.600
3.400
3.470
319,935
-0.05(-1.42%)
Dec 01, 2020
3.370
3.520
3.270
3.520
560,129
+0.18(+5.39%)
Nov 30, 2020
3.350
3.420
3.200
3.340
210,518
+0.02(+0.60%)
Nov 27, 2020
3.320
3.420
3.220
3.320
194,900
+0.01(+0.30%)
Nov 25, 2020
3.330
3.370
3.155
3.310
338,600
-0.02(-0.60%)
Nov 24, 2020
3.180
3.330
3.130
3.330
570,657
+0.21(+6.73%)
Nov 23, 2020
3.130
3.200
3.070
3.120
560,112
+0.03(+0.97%)
Nov 20, 2020
3.100
3.280
3.060
3.090
266,000
+0.00(+0.00%)
Nov 19, 2020
3.200
3.210
3.040
3.090
250,284
-0.11(-3.44%)
Nov 18, 2020
3.230
3.300
3.150
3.200
172,107
-0.06(-1.84%)
Nov 17, 2020
3.150
3.290
3.120
3.260
172,600
+0.07(+2.19%)
Nov 16, 2020
3.660
3.660
3.060
3.190
723,487
-0.45(-12.36%)
Nov 13, 2020
3.820
3.820
3.560
3.640
251,300
-0.13(-3.45%)
Nov 12, 2020
3.560
3.870
3.270
3.770
247,833
+0.10(+2.72%)
Nov 11, 2020
3.790
3.910
3.670
3.670
146,466
-0.08(-2.13%)
Nov 10, 2020
3.950
3.950
3.720
3.750
239,017
-0.24(-6.02%)
Nov 09, 2020
3.920
4.120
3.860
3.990
541,824
-0.13(-3.16%)
Nov 06, 2020
3.940
4.200
3.720
4.120
222,400
+0.15(+3.78%)
Nov 05, 2020
4.080
4.080
3.820
3.970
196,930
+0.02(+0.51%)
Nov 04, 2020
3.640
4.230
3.640
3.950
336,184
+0.24(+6.47%)
Nov 03, 2020
3.790
3.800
3.650
3.710
152,662
-0.04(-1.07%)
Nov 02, 2020
3.890
3.971
3.720
3.750
180,970
-0.09(-2.34%)
Oct 30, 2020
3.740
3.850
3.610
3.840
236,400
+0.01(+0.26%)
Oct 29, 2020
3.840
3.860
3.760
3.830
117,292
+0.01(+0.26%)
Oct 28, 2020
3.930
3.990
3.610
3.820
304,364
-0.20(-4.98%)
Oct 27, 2020
4.100
4.140
3.970
4.020
101,381
-0.08(-1.95%)
Oct 26, 2020
4.300
4.340
3.860
4.100
280,461
-0.20(-4.65%)
Oct 23, 2020
4.300
4.360
4.166
4.300
101,100
+0.05(+1.18%)
Oct 22, 2020
4.200
4.390
4.200
4.250
138,166
+0.00(+0.00%)
Oct 21, 2020
4.520
4.660
4.040
4.250
420,094
-0.27(-5.97%)
Oct 20, 2020
4.650
4.700
4.320
4.520
463,012
+0.01(+0.22%)
Oct 19, 2020
4.380
4.690
4.280
4.510
510,574
+0.20(+4.64%)
Oct 16, 2020
3.980
4.400
3.930
4.310
448,500
+0.35(+8.84%)
Oct 15, 2020
3.960
3.990
3.880
3.960
143,042
-0.04(-1.00%)
Oct 14, 2020
4.120
4.150
3.950
4.000
317,254
-0.15(-3.61%)
Oct 13, 2020
4.050
4.270
3.830
4.150
396,164
+0.10(+2.47%)
Oct 12, 2020
4.530
4.590
4.000
4.050
1,226,823
-0.70(-14.74%)
Oct 09, 2020
4.350
5.040
3.780
4.750
4,151,700
+0.60(+14.46%)
Oct 08, 2020
3.860
4.280
3.830
4.150
1,280,852
+0.40(+10.67%)
Oct 07, 2020
3.390
3.800
3.310
3.750
789,425
+0.43(+12.95%)
Oct 06, 2020
3.400
3.490
3.020
3.320
640,848
-0.03(-0.90%)
Oct 05, 2020
2.960
3.400
2.950
3.350
907,297
+0.39(+13.18%)
Oct 02, 2020
2.600
3.140
2.580
2.960
1,267,400
+0.31(+11.70%)
Oct 01, 2020
2.610
2.660
2.540
2.650
207,818
+0.08(+3.11%)
Sep 30, 2020
2.560
2.600
2.520
2.570
153,315
+0.01(+0.39%)
Sep 29, 2020
2.590
2.630
2.440
2.560
259,996
-0.01(-0.39%)
Sep 28, 2020
2.480
2.630
2.430
2.570
201,504
+0.11(+4.47%)
Sep 25, 2020
2.420
2.510
2.323
2.460
195,900
+0.06(+2.50%)
Sep 24, 2020
2.340
2.430
2.250
2.400
167,844
+0.04(+1.69%)
Sep 23, 2020
2.500
2.550
2.340
2.360
149,569
-0.14(-5.60%)
Sep 22, 2020
2.500
2.580
2.430
2.500
105,766
+0.01(+0.40%)
Sep 21, 2020
2.430
2.520
2.396
2.490
97,713
-0.04(-1.58%)
Sep 18, 2020
2.560
2.790
2.390
2.530
710,200
-0.01(-0.39%)
Sep 17, 2020
2.370
2.620
2.321
2.540
278,512
+0.15(+6.28%)
Sep 16, 2020
2.360
2.490
2.320
2.390
187,450
+0.04(+1.70%)
Sep 15, 2020
2.230
2.400
2.227
2.350
255,824
+0.12(+5.38%)
Sep 14, 2020
2.180
2.310
2.120
2.230
99,385
+0.07(+3.24%)
Sep 11, 2020
2.210
2.235
2.080
2.160
195,900
-0.03(-1.37%)
Sep 10, 2020
2.170
2.280
2.100
2.190
95,340
+0.04(+1.86%)
Sep 09, 2020
2.000
2.160
1.990
2.150
191,736
+0.12(+5.91%)
Sep 08, 2020
2.090
2.100
2.000
2.030
218,331
-0.11(-5.14%)
Sep 04, 2020
2.330
2.330
1.980
2.140
427,000
-0.08(-3.60%)
Sep 03, 2020
2.350
2.370
2.210
2.220
185,510
-0.13(-5.53%)
Sep 02, 2020
2.320
2.410
2.160
2.350
426,388
+0.02(+0.86%)
Sep 01, 2020
2.460
2.495
2.290
2.330
355,886
-0.13(-5.28%)
Aug 31, 2020
2.600
2.620
2.430
2.460
362,802
-0.09(-3.53%)
Aug 28, 2020
2.400
2.620
2.370
2.550
318,900
+0.15(+6.25%)
Aug 27, 2020
2.370
2.410
2.270
2.400
271,984
+0.00(+0.00%)
Aug 26, 2020
2.400
2.450
2.300
2.400
359,821
+0.00(+0.00%)
Aug 25, 2020
2.460
2.470
2.290
2.400
247,615
-0.07(-2.83%)
Aug 24, 2020
2.540
2.550
2.350
2.470
455,142
-0.08(-3.14%)
Aug 21, 2020
2.680
2.740
2.460
2.550
567,400
-0.16(-5.90%)
Aug 20, 2020
2.450
2.790
2.420
2.710
895,226
+0.24(+9.72%)
Aug 19, 2020
2.450
2.570
2.380
2.470
554,398
+0.07(+2.92%)
Aug 18, 2020
2.400
2.440
2.280
2.400
257,245
+0.03(+1.27%)
Aug 17, 2020
2.500
2.520
2.300
2.370
405,596
-0.09(-3.66%)
Aug 14, 2020
2.170
2.460
2.100
2.460
594,800
+0.30(+13.89%)
Aug 13, 2020
2.160
2.220
2.050
2.160
431,243
-0.04(-1.82%)
Aug 12, 2020
2.330
2.460
2.200
2.200
523,799
-0.08(-3.51%)
Aug 11, 2020
2.250
2.700
2.140
2.280
2,496,543
+0.11(+5.07%)
Aug 10, 2020
2.100
2.230
2.070
2.170
520,566
+0.07(+3.33%)
Aug 07, 2020
1.900
2.140
1.820
2.100
469,100
+0.15(+7.69%)
Aug 06, 2020
2.150
2.240
1.920
1.950
621,623
-0.20(-9.30%)
Aug 05, 2020
2.200
2.220
2.140
2.150
272,444
-0.05(-2.27%)
Aug 04, 2020
2.160
2.200
2.130
2.200
257,029
+0.07(+3.29%)
Aug 03, 2020
2.180
2.190
2.100
2.130
418,238
-0.02(-0.93%)
Jul 31, 2020
2.280
2.340
2.110
2.150
385,900
-0.11(-4.87%)
Jul 30, 2020
2.130
2.280
2.100
2.260
586,289
+0.09(+4.15%)
Jul 29, 2020
2.110
2.200
2.060
2.170
627,417
+0.05(+2.36%)
Jul 28, 2020
2.250
2.250
2.110
2.120
574,895
-0.08(-3.64%)
Jul 27, 2020
2.190
2.270
2.110
2.200
538,098
+0.05(+2.33%)
Jul 24, 2020
2.190
2.270
2.080
2.150
645,200
-0.09(-4.02%)
Jul 23, 2020
2.350
2.390
2.200
2.240
538,569
-0.08(-3.45%)
Jul 22, 2020
2.280
2.500
2.250
2.320
778,364
+0.02(+0.87%)
Jul 21, 2020
2.630
2.630
2.250
2.300
1,013,167
-0.15(-6.12%)
Jul 20, 2020
2.240
3.340
2.240
2.450
6,897,751
+0.24(+10.86%)
Jul 17, 2020
2.040
2.220
2.040
2.210
1,093,100
+0.21(+10.50%)
Jul 16, 2020
2.030
2.140
1.960
2.000
343,114
-0.03(-1.48%)
Jul 15, 2020
2.020
2.140
1.970
2.030
416,300
+0.03(+1.50%)
Jul 14, 2020
2.000
2.020
1.920
2.000
404,197
+0.01(+0.50%)
Jul 13, 2020
2.030
2.080
1.910
1.990
758,934
+0.01(+0.51%)
Jul 10, 2020
1.880
2.100
1.850
1.980
1,267,500
+0.18(+10.00%)
Jul 09, 2020
1.740
1.820
1.670
1.800
435,691
+0.06(+3.45%)
Jul 08, 2020
1.820
1.850
1.710
1.740
540,519
-0.03(-1.69%)
Jul 07, 2020
1.660
1.850
1.650
1.770
1,264,509
+0.09(+5.36%)
Jul 06, 2020
1.540
1.680
1.530
1.680
509,235
+0.18(+12.00%)
Jul 02, 2020
1.650
1.670
1.480
1.500
396,500
-0.15(-9.09%)
Jul 01, 2020
1.620
1.690
1.580
1.650
223,478
+0.03(+1.85%)
Jun 30, 2020
1.580
1.640
1.550
1.620
256,403
+0.02(+1.25%)
Jun 29, 2020
1.480
1.650
1.450
1.600
391,582
+0.12(+8.11%)
Jun 26, 2020
1.520
1.552
1.410
1.480
3,496,900
-0.04(-2.63%)
Jun 25, 2020
1.580
1.600
1.440
1.520
519,942
-0.05(-3.18%)
Jun 24, 2020
1.670
1.670
1.500
1.570
598,120
-0.13(-7.65%)
Jun 23, 2020
1.470
1.710
1.450
1.700
717,472
+0.17(+11.11%)
Jun 22, 2020
1.610
1.610
1.450
1.530
852,870
-0.09(-5.56%)
Jun 19, 2020
1.610
1.680
1.560
1.620
625,900
-0.02(-1.22%)
Jun 18, 2020
1.650
1.720
1.550
1.640
1,058,397
-0.09(-5.20%)
Jun 17, 2020
2.150
2.220
1.610
1.730
8,760,422
+0.25(+16.89%)
Jun 16, 2020
1.460
1.490
1.450
1.480
103,043
+0.03(+2.07%)
Jun 15, 2020
1.370
1.450
1.260
1.450
170,652
+0.05(+3.57%)
Jun 12, 2020
1.440
1.510
1.355
1.400
235,700
-0.01(-0.71%)
Jun 11, 2020
1.560
1.560
1.370
1.410
441,488
-0.17(-10.76%)
Jun 10, 2020
1.580
1.600
1.500
1.580
281,610
-0.00(-0.32%)
Jun 09, 2020
1.450
1.590
1.410
1.585
338,541
+0.14(+9.31%)
Jun 08, 2020
1.440
1.520
1.420
1.450
271,496
+0.02(+1.40%)
Jun 05, 2020
1.420
1.470
1.370
1.430
407,400
+0.02(+1.42%)
Jun 04, 2020
1.410
1.460
1.350
1.410
250,543
-0.02(-1.40%)
Jun 03, 2020
1.490
1.570
1.400
1.430
790,771
-0.03(-2.05%)
Jun 02, 2020
1.330
1.470
1.320
1.460
1,060,104
+0.14(+10.61%)
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.