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
Third Harmonic Bio, Inc. - Common Stock
(NQ:
THRD
)
13.44
-0.22 (-1.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 29, 2024
13.35
13.72
13.23
13.44
59,987
-0.22(-1.61%)
May 28, 2024
14.15
14.37
13.36
13.66
108,236
-0.33(-2.36%)
May 24, 2024
13.81
14.16
13.37
13.99
96,451
+0.02(+0.14%)
May 23, 2024
14.83
14.83
13.44
13.97
101,697
-0.96(-6.43%)
May 22, 2024
15.54
15.89
14.66
14.93
105,471
-0.61(-3.93%)
May 21, 2024
14.40
16.94
14.24
15.54
314,730
+1.14(+7.92%)
May 20, 2024
13.87
15.00
13.71
14.40
95,822
+0.54(+3.86%)
May 17, 2024
14.58
14.58
13.69
13.87
62,843
-0.37(-2.57%)
May 16, 2024
13.11
14.23
13.07
14.23
141,998
+1.31(+10.14%)
May 15, 2024
13.00
13.68
12.54
12.92
94,940
+0.01(+0.08%)
May 14, 2024
12.22
13.00
12.19
12.91
66,616
+0.85(+7.05%)
May 13, 2024
11.90
12.11
11.67
12.06
49,971
+0.16(+1.34%)
May 10, 2024
12.43
12.57
11.75
11.90
82,759
-0.40(-3.25%)
May 09, 2024
11.93
12.55
11.73
12.30
183,297
+0.51(+4.33%)
May 08, 2024
11.93
12.04
11.50
11.79
104,715
-0.14(-1.17%)
May 07, 2024
11.86
12.00
11.68
11.93
84,444
+0.17(+1.45%)
May 06, 2024
11.90
12.05
11.75
11.76
73,535
+0.06(+0.51%)
May 03, 2024
11.76
11.85
11.54
11.70
70,464
+0.11(+0.95%)
May 02, 2024
11.55
11.72
11.33
11.59
89,392
+0.24(+2.11%)
May 01, 2024
11.26
11.53
10.91
11.35
151,728
+0.21(+1.89%)
Apr 30, 2024
11.04
11.38
11.01
11.14
103,403
-0.01(-0.09%)
Apr 29, 2024
10.96
11.50
10.88
11.15
65,737
+0.32(+2.95%)
Apr 26, 2024
10.39
10.97
10.27
10.83
75,810
+0.37(+3.54%)
Apr 25, 2024
11.29
11.29
10.13
10.46
124,874
-0.87(-7.68%)
Apr 24, 2024
10.95
11.37
10.73
11.33
156,404
+0.28(+2.53%)
Apr 23, 2024
11.70
12.14
10.39
11.05
793,039
-0.60(-5.15%)
Apr 22, 2024
11.84
11.92
11.43
11.65
169,892
-0.03(-0.26%)
Apr 19, 2024
11.40
12.24
11.39
11.68
217,736
+0.25(+2.19%)
Apr 18, 2024
11.29
11.63
10.96
11.43
204,865
+0.15(+1.33%)
Apr 17, 2024
11.73
11.93
11.26
11.28
110,633
-0.31(-2.67%)
Apr 16, 2024
11.61
11.83
11.15
11.59
213,299
-0.20(-1.70%)
Apr 15, 2024
11.40
12.06
11.18
11.79
238,411
+0.27(+2.34%)
Apr 12, 2024
11.83
12.06
11.35
11.52
451,039
-0.46(-3.84%)
Apr 11, 2024
12.20
12.42
11.61
11.98
254,810
+0.04(+0.34%)
Apr 10, 2024
10.75
12.04
10.73
11.94
236,116
+0.86(+7.76%)
Apr 09, 2024
10.94
11.80
10.08
11.08
157,978
+0.18(+1.65%)
Apr 08, 2024
10.86
11.16
10.70
10.90
70,643
+0.20(+1.87%)
Apr 05, 2024
9.970
11.00
9.875
10.70
111,988
+0.60(+5.94%)
Apr 04, 2024
9.450
10.10
9.450
10.10
182,307
+0.79(+8.49%)
Apr 03, 2024
8.650
9.310
8.640
9.310
92,182
+0.57(+6.52%)
Apr 02, 2024
8.740
8.780
8.410
8.740
88,057
-0.01(-0.11%)
Apr 01, 2024
9.410
9.410
8.365
8.750
96,282
-0.69(-7.31%)
Mar 28, 2024
9.485
9.550
9.550
9.440
541,249
-0.03(-0.32%)
Mar 27, 2024
9.100
9.470
9.015
9.470
122,635
+0.49(+5.46%)
Mar 26, 2024
9.060
9.080
8.675
8.980
119,080
+0.21(+2.39%)
Mar 25, 2024
8.560
8.880
8.390
8.770
150,918
+0.17(+1.98%)
Mar 22, 2024
9.190
9.190
8.500
8.600
118,878
-0.73(-7.82%)
Mar 21, 2024
9.350
9.610
9.080
9.330
88,904
+0.07(+0.76%)
Mar 20, 2024
9.020
9.280
8.900
9.260
66,928
+0.15(+1.65%)
Mar 19, 2024
9.020
9.290
9.020
9.110
85,553
+0.08(+0.89%)
Mar 18, 2024
9.450
9.540
8.990
9.030
74,875
-0.32(-3.42%)
Mar 15, 2024
9.050
9.430
9.010
9.350
155,910
+0.23(+2.52%)
Mar 14, 2024
9.580
9.770
9.050
9.120
116,318
-0.52(-5.39%)
Mar 13, 2024
9.590
9.790
9.460
9.640
116,682
+0.00(+0.00%)
Mar 12, 2024
9.980
10.08
9.220
9.640
122,956
-0.37(-3.70%)
Mar 11, 2024
10.03
10.15
9.730
10.01
165,109
+0.04(+0.40%)
Mar 08, 2024
10.12
10.14
9.730
9.970
149,410
-0.03(-0.30%)
Mar 07, 2024
10.10
10.31
9.950
10.00
83,996
+0.01(+0.10%)
Mar 06, 2024
9.730
10.48
9.730
9.990
593,426
+0.24(+2.46%)
Mar 05, 2024
9.720
10.06
9.670
9.750
165,515
-0.16(-1.61%)
Mar 04, 2024
10.23
10.25
9.820
9.910
43,751
-0.39(-3.79%)
Mar 01, 2024
10.26
10.49
9.990
10.30
74,831
+0.16(+1.58%)
Feb 29, 2024
10.45
10.61
9.690
10.14
100,738
-0.09(-0.88%)
Feb 28, 2024
9.890
10.49
9.680
10.23
150,803
+0.26(+2.61%)
Feb 27, 2024
10.34
10.39
9.670
9.970
318,006
-0.17(-1.68%)
Feb 26, 2024
10.10
10.89
10.07
10.14
81,235
-0.05(-0.49%)
Feb 23, 2024
9.710
10.35
9.710
10.19
113,172
+0.40(+4.09%)
Feb 22, 2024
9.810
9.980
9.510
9.790
104,430
-0.10(-1.01%)
Feb 21, 2024
10.00
10.00
9.690
9.890
43,930
-0.11(-1.10%)
Feb 20, 2024
10.00
10.06
9.810
10.00
44,381
-0.07(-0.70%)
Feb 16, 2024
10.34
10.65
9.910
10.07
366,407
-0.20(-1.95%)
Feb 15, 2024
9.554
10.28
9.554
10.27
47,104
+0.79(+8.33%)
Feb 14, 2024
9.350
9.650
9.140
9.480
46,235
+0.23(+2.49%)
Feb 13, 2024
9.270
9.450
8.960
9.250
101,767
-0.23(-2.43%)
Feb 12, 2024
9.650
9.820
9.185
9.480
97,721
-0.18(-1.86%)
Feb 09, 2024
9.200
9.780
9.200
9.660
89,256
+0.64(+7.10%)
Feb 08, 2024
8.970
9.230
8.905
9.020
46,535
+0.12(+1.35%)
Feb 07, 2024
9.240
9.240
8.860
8.900
41,733
-0.26(-2.84%)
Feb 06, 2024
8.790
9.220
8.790
9.160
40,616
+0.34(+3.85%)
Feb 05, 2024
8.730
8.890
8.450
8.820
66,840
+0.06(+0.68%)
Feb 02, 2024
8.610
8.860
8.075
8.760
91,567
+0.03(+0.34%)
Feb 01, 2024
8.600
8.910
8.420
8.730
39,508
+0.06(+0.69%)
Jan 31, 2024
8.980
9.170
8.670
8.670
67,288
-0.10(-1.14%)
Jan 30, 2024
9.030
9.030
8.400
8.770
68,988
-0.31(-3.41%)
Jan 29, 2024
8.900
9.205
8.740
9.080
113,491
+0.07(+0.78%)
Jan 26, 2024
9.270
9.270
8.710
9.010
88,684
-0.16(-1.74%)
Jan 25, 2024
9.280
9.460
8.910
9.170
75,737
-0.09(-0.97%)
Jan 24, 2024
9.570
9.600
9.150
9.260
60,198
-0.31(-3.24%)
Jan 23, 2024
9.740
9.740
9.460
9.570
141,619
-0.05(-0.52%)
Jan 22, 2024
9.650
9.840
9.540
9.620
93,574
-0.09(-0.93%)
Jan 19, 2024
10.08
10.08
9.620
9.710
65,366
-0.26(-2.61%)
Jan 18, 2024
10.18
10.18
9.790
9.970
53,221
-0.24(-2.35%)
Jan 17, 2024
10.21
10.47
10.00
10.21
186,098
-0.14(-1.35%)
Jan 16, 2024
10.56
10.57
10.29
10.35
56,736
-0.23(-2.17%)
Jan 12, 2024
11.14
11.38
10.45
10.58
197,100
-0.40(-3.64%)
Jan 11, 2024
10.84
11.03
10.39
10.98
168,685
+0.16(+1.48%)
Jan 10, 2024
10.72
11.05
10.17
10.82
135,545
+0.09(+0.84%)
Jan 09, 2024
10.82
10.97
10.57
10.73
24,884
-0.20(-1.83%)
Jan 08, 2024
10.76
11.17
10.65
10.93
27,313
+0.04(+0.37%)
Jan 05, 2024
11.11
11.28
10.77
10.89
35,491
-0.22(-1.98%)
Jan 04, 2024
10.85
11.19
10.58
11.11
34,563
+0.43(+4.03%)
Jan 03, 2024
11.28
11.28
10.58
10.68
46,262
-0.56(-4.98%)
Jan 02, 2024
10.94
11.44
10.94
11.24
105,614
+0.27(+2.46%)
Dec 29, 2023
11.38
11.50
10.80
10.97
477,595
-0.46(-4.02%)
Dec 28, 2023
11.49
11.60
11.12
11.43
238,254
-0.04(-0.35%)
Dec 27, 2023
11.33
11.50
10.63
11.47
351,007
+0.25(+2.23%)
Dec 26, 2023
11.49
11.49
10.85
11.22
86,953
-0.16(-1.41%)
Dec 22, 2023
11.50
11.50
11.04
11.38
116,505
+0.10(+0.89%)
Dec 21, 2023
10.63
11.53
10.54
11.28
58,520
+0.62(+5.82%)
Dec 20, 2023
10.77
11.12
10.58
10.66
50,772
-0.26(-2.38%)
Dec 19, 2023
9.970
10.92
9.970
10.92
57,465
+1.02(+10.30%)
Dec 18, 2023
11.02
11.13
9.680
9.900
98,949
-1.09(-9.92%)
Dec 15, 2023
10.68
11.06
10.42
10.99
394,110
+0.45(+4.27%)
Dec 14, 2023
10.80
10.91
10.46
10.54
105,301
-0.08(-0.75%)
Dec 13, 2023
9.600
10.66
9.597
10.62
170,330
+1.04(+10.86%)
Dec 12, 2023
9.870
10.07
9.390
9.580
97,861
-0.30(-3.04%)
Dec 11, 2023
9.920
10.16
9.640
9.880
143,900
-0.07(-0.70%)
Dec 08, 2023
9.530
10.12
9.465
9.950
68,015
+0.51(+5.40%)
Dec 07, 2023
10.26
10.27
9.330
9.440
88,789
-0.73(-7.18%)
Dec 06, 2023
9.490
10.39
9.490
10.17
166,061
+0.74(+7.85%)
Dec 05, 2023
9.740
11.32
9.280
9.430
1,622,762
-0.07(-0.74%)
Dec 04, 2023
9.000
9.585
8.948
9.500
237,609
+0.26(+2.81%)
Dec 01, 2023
8.500
9.340
8.050
9.240
280,185
+0.74(+8.71%)
Nov 30, 2023
8.250
8.510
7.720
8.500
89,782
+0.37(+4.55%)
Nov 29, 2023
7.650
8.300
7.650
8.130
260,773
+0.38(+4.90%)
Nov 28, 2023
7.500
7.845
7.500
7.750
97,741
+0.02(+0.26%)
Nov 27, 2023
7.350
7.820
7.080
7.730
42,416
+0.46(+6.33%)
Nov 24, 2023
7.590
7.730
7.260
7.270
33,360
-0.24(-3.20%)
Nov 22, 2023
7.050
7.610
6.820
7.510
150,257
+0.41(+5.77%)
Nov 21, 2023
6.790
7.180
6.790
7.100
74,960
+0.35(+5.19%)
Nov 20, 2023
6.450
6.780
6.450
6.750
76,152
+0.22(+3.37%)
Nov 17, 2023
6.550
6.550
6.400
6.530
92,379
+0.00(+0.00%)
Nov 16, 2023
6.390
6.620
6.260
6.530
440,144
+0.18(+2.83%)
Nov 15, 2023
6.290
6.400
6.160
6.350
71,064
+0.06(+0.95%)
Nov 14, 2023
6.230
6.330
6.050
6.290
72,027
+0.28(+4.66%)
Nov 13, 2023
5.960
6.035
5.870
6.010
73,387
-0.03(-0.50%)
Nov 10, 2023
6.010
6.110
5.820
6.040
96,574
+0.07(+1.17%)
Nov 09, 2023
6.170
6.170
5.900
5.970
33,051
-0.02(-0.33%)
Nov 08, 2023
6.090
6.130
5.765
5.990
50,892
-0.03(-0.50%)
Nov 07, 2023
6.450
6.450
5.880
6.020
221,688
-0.40(-6.23%)
Nov 06, 2023
6.480
6.610
6.215
6.420
43,768
-0.09(-1.38%)
Nov 03, 2023
6.700
6.730
6.270
6.510
386,596
-0.06(-0.91%)
Nov 02, 2023
6.660
6.895
6.540
6.570
49,241
+0.07(+1.08%)
Nov 01, 2023
6.300
6.570
6.210
6.500
783,229
+0.10(+1.56%)
Oct 31, 2023
6.970
7.240
6.280
6.400
133,733
-0.65(-9.22%)
Oct 30, 2023
6.910
7.110
6.700
7.050
53,779
+0.14(+2.03%)
Oct 27, 2023
6.920
7.250
6.550
6.910
28,217
-0.26(-3.63%)
Oct 26, 2023
6.960
7.203
6.820
7.170
20,117
+0.25(+3.61%)
Oct 25, 2023
6.670
6.960
6.160
6.920
40,032
+0.25(+3.75%)
Oct 24, 2023
6.510
6.820
6.355
6.670
94,550
+0.17(+2.62%)
Oct 23, 2023
6.740
6.840
6.365
6.500
111,988
-0.26(-3.85%)
Oct 20, 2023
6.620
6.790
6.480
6.760
57,871
+0.17(+2.50%)
Oct 19, 2023
6.270
6.760
6.270
6.595
69,518
+0.19(+3.05%)
Oct 18, 2023
6.850
6.850
6.160
6.400
50,240
-0.59(-8.44%)
Oct 17, 2023
7.070
7.440
6.835
6.990
77,661
-0.21(-2.92%)
Oct 16, 2023
6.640
7.410
6.465
7.200
79,127
+0.46(+6.82%)
Oct 13, 2023
6.480
6.975
6.410
6.740
34,464
+0.21(+3.22%)
Oct 12, 2023
6.620
6.710
6.420
6.530
110,859
-0.22(-3.26%)
Oct 11, 2023
6.340
7.045
6.340
6.750
263,854
+0.30(+4.65%)
Oct 10, 2023
6.500
7.000
6.195
6.450
373,884
-0.06(-0.92%)
Oct 09, 2023
6.530
6.760
6.010
6.510
115,203
-0.12(-1.81%)
Oct 06, 2023
6.650
6.710
6.295
6.630
47,540
-0.09(-1.34%)
Oct 05, 2023
7.000
7.000
6.560
6.720
54,014
-0.38(-5.35%)
Oct 04, 2023
6.570
7.150
6.510
7.100
94,764
+0.48(+7.25%)
Oct 03, 2023
6.230
6.900
6.200
6.620
212,980
+0.21(+3.28%)
Oct 02, 2023
6.200
6.440
5.970
6.410
168,434
+0.02(+0.31%)
Sep 29, 2023
6.200
6.480
6.085
6.390
46,393
+0.17(+2.73%)
Sep 28, 2023
6.200
6.450
6.060
6.220
27,164
-0.06(-0.96%)
Sep 27, 2023
6.100
6.510
6.100
6.280
42,578
+0.05(+0.80%)
Sep 26, 2023
6.280
6.600
5.963
6.230
691,806
+0.26(+4.36%)
Sep 25, 2023
6.000
6.000
5.910
5.970
38,356
-0.14(-2.29%)
Sep 22, 2023
6.040
6.305
6.040
6.110
19,924
-0.06(-0.97%)
Sep 21, 2023
6.000
6.300
6.000
6.170
21,135
+0.07(+1.15%)
Sep 20, 2023
6.040
6.180
5.860
6.100
54,884
-0.09(-1.45%)
Sep 19, 2023
6.110
6.305
5.970
6.190
82,693
+0.29(+4.92%)
Sep 18, 2023
6.250
6.410
5.770
5.900
46,330
-0.38(-6.05%)
Sep 15, 2023
6.080
6.470
6.075
6.280
330,114
+0.12(+1.95%)
Sep 14, 2023
6.230
6.415
5.730
6.160
61,482
-0.05(-0.81%)
Sep 13, 2023
6.110
6.490
5.920
6.210
97,210
+0.04(+0.65%)
Sep 12, 2023
6.310
6.510
5.945
6.170
738,338
-0.06(-0.96%)
Sep 11, 2023
6.560
6.630
6.160
6.230
173,475
-0.32(-4.89%)
Sep 08, 2023
6.350
6.620
6.240
6.550
26,512
+0.05(+0.77%)
Sep 07, 2023
6.010
6.590
5.900
6.500
167,969
+0.49(+8.15%)
Sep 06, 2023
5.410
6.170
5.410
6.010
61,469
+0.32(+5.62%)
Sep 05, 2023
6.190
6.190
5.500
5.690
351,581
-0.49(-7.93%)
Sep 01, 2023
6.090
6.390
5.780
6.180
68,616
+0.11(+1.81%)
Aug 31, 2023
6.400
6.400
5.900
6.070
300,871
-0.31(-4.86%)
Aug 30, 2023
6.400
6.500
6.300
6.380
58,438
-0.10(-1.54%)
Aug 29, 2023
6.420
6.580
6.420
6.480
74,690
+0.01(+0.15%)
Aug 28, 2023
6.470
6.590
6.450
6.470
32,072
-0.03(-0.46%)
Aug 25, 2023
6.540
6.630
6.420
6.500
53,846
+0.02(+0.31%)
Aug 24, 2023
6.510
6.620
6.310
6.480
28,170
-0.11(-1.67%)
Aug 23, 2023
6.800
7.040
6.500
6.590
90,399
+0.03(+0.46%)
Aug 22, 2023
6.580
6.680
6.360
6.560
42,908
-0.02(-0.30%)
Aug 21, 2023
6.800
6.810
6.520
6.580
11,344
-0.18(-2.66%)
Aug 18, 2023
6.370
7.020
6.310
6.760
68,385
+0.38(+5.96%)
Aug 17, 2023
6.130
6.535
5.980
6.380
33,296
+0.15(+2.41%)
Aug 16, 2023
6.090
6.390
5.880
6.230
23,577
-0.05(-0.80%)
Aug 15, 2023
6.230
6.390
6.089
6.280
29,017
+0.00(+0.00%)
Aug 14, 2023
6.280
6.360
6.139
6.280
28,679
+0.00(+0.00%)
Aug 11, 2023
6.310
6.620
5.940
6.280
49,193
+0.04(+0.64%)
Aug 10, 2023
6.600
6.943
6.185
6.240
90,735
-0.47(-7.00%)
Aug 09, 2023
6.450
6.710
6.268
6.710
96,265
+0.31(+4.84%)
Aug 08, 2023
6.600
6.700
5.940
6.400
45,615
-0.28(-4.19%)
Aug 07, 2023
6.030
7.095
5.850
6.680
124,348
+0.30(+4.70%)
Aug 04, 2023
6.660
6.860
6.260
6.380
35,652
-0.26(-3.92%)
Aug 03, 2023
6.670
6.835
6.325
6.640
40,644
-0.14(-2.06%)
Aug 02, 2023
6.710
7.020
6.420
6.780
69,780
-0.07(-1.02%)
Aug 01, 2023
7.080
7.215
6.770
6.850
39,253
-0.24(-3.39%)
Jul 31, 2023
6.750
7.700
6.670
7.090
203,766
+0.39(+5.82%)
Jul 28, 2023
6.720
6.830
6.440
6.700
135,578
-0.02(-0.30%)
Jul 27, 2023
6.170
6.860
5.986
6.720
132,872
+0.61(+9.98%)
Jul 26, 2023
5.710
6.300
5.710
6.110
1,992,037
+0.51(+9.11%)
Jul 25, 2023
5.260
6.250
5.260
5.600
920,620
+0.28(+5.26%)
Jul 24, 2023
5.630
5.640
5.250
5.320
12,730
-0.26(-4.66%)
Jul 21, 2023
5.420
5.710
5.350
5.580
42,794
+0.21(+3.91%)
Jul 20, 2023
5.280
5.450
5.252
5.370
32,853
+0.06(+1.13%)
Jul 19, 2023
5.340
5.410
5.200
5.310
39,322
-0.03(-0.56%)
Jul 18, 2023
5.220
5.430
5.210
5.340
57,707
+0.07(+1.33%)
Jul 17, 2023
5.270
5.680
5.230
5.270
78,673
-0.11(-2.04%)
Jul 14, 2023
5.260
5.480
5.220
5.380
49,187
+0.00(+0.00%)
Jul 13, 2023
5.360
5.450
5.290
5.380
43,632
-0.02(-0.37%)
Jul 12, 2023
5.600
5.600
5.340
5.400
65,387
-0.10(-1.82%)
Jul 11, 2023
5.320
5.590
5.310
5.500
64,868
+0.09(+1.66%)
Jul 10, 2023
5.530
5.530
5.340
5.410
31,265
-0.13(-2.35%)
Jul 07, 2023
5.620
5.670
5.250
5.540
67,408
-0.05(-0.89%)
Jul 06, 2023
4.950
5.650
4.753
5.590
52,681
+0.63(+12.70%)
Jul 05, 2023
4.870
5.000
4.870
4.960
18,100
+0.04(+0.81%)
Jul 03, 2023
4.725
4.950
4.725
4.920
9,444
+0.11(+2.29%)
Jun 30, 2023
4.950
5.010
4.760
4.810
33,816
-0.12(-2.43%)
Jun 29, 2023
4.950
4.970
4.790
4.930
10,272
+0.10(+2.07%)
Jun 28, 2023
4.810
4.840
4.750
4.830
15,791
-0.01(-0.21%)
Jun 27, 2023
4.850
4.880
4.815
4.840
11,678
-0.03(-0.62%)
Jun 26, 2023
4.940
4.980
4.850
4.870
36,761
-0.13(-2.60%)
Jun 23, 2023
5.130
5.195
4.850
5.000
979,378
-0.15(-2.91%)
Jun 22, 2023
5.000
5.270
4.980
5.150
72,392
+0.15(+3.00%)
Jun 21, 2023
5.050
5.285
4.940
5.000
96,922
+0.00(+0.00%)
Jun 20, 2023
4.950
5.440
4.940
5.000
93,927
+0.05(+1.01%)
Jun 16, 2023
5.150
5.200
4.900
4.950
77,133
-0.16(-3.13%)
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.