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
Leap Therapeutics Inc
(NQ:
LPTX
)
2.630
-0.110 (-4.01%)
Streaming Delayed 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 17, 2024
2.770
2.770
2.570
2.630
377,228
-0.11(-4.01%)
May 16, 2024
2.800
2.800
2.710
2.740
133,435
-0.06(-2.14%)
May 15, 2024
2.800
2.920
2.740
2.800
300,087
+0.05(+1.82%)
May 14, 2024
2.860
3.000
2.720
2.750
247,963
-0.08(-2.83%)
May 13, 2024
2.760
2.990
2.710
2.830
205,944
+0.05(+1.80%)
May 10, 2024
2.910
2.980
2.720
2.780
125,413
-0.13(-4.47%)
May 09, 2024
3.000
3.010
2.850
2.910
146,980
-0.08(-2.68%)
May 08, 2024
3.070
3.119
2.910
2.990
161,593
-0.08(-2.61%)
May 07, 2024
3.230
3.290
3.050
3.070
206,994
-0.15(-4.66%)
May 06, 2024
3.190
3.260
3.050
3.220
238,381
+0.03(+0.94%)
May 03, 2024
3.270
3.280
3.010
3.190
334,593
+0.02(+0.63%)
May 02, 2024
3.310
3.350
3.050
3.170
137,350
-0.10(-3.06%)
May 01, 2024
3.140
3.290
3.110
3.270
151,424
+0.17(+5.48%)
Apr 30, 2024
3.070
3.289
3.018
3.100
105,872
+0.03(+0.98%)
Apr 29, 2024
3.260
3.400
3.030
3.070
130,419
-0.18(-5.54%)
Apr 26, 2024
3.290
3.390
2.990
3.250
403,202
+0.08(+2.52%)
Apr 25, 2024
3.190
3.290
3.110
3.170
212,833
-0.12(-3.65%)
Apr 24, 2024
3.200
3.300
3.100
3.290
200,614
+0.09(+2.81%)
Apr 23, 2024
3.210
3.330
3.090
3.200
89,131
-0.01(-0.31%)
Apr 22, 2024
2.860
3.260
2.850
3.210
328,700
+0.41(+14.64%)
Apr 19, 2024
2.990
3.040
2.770
2.800
213,807
-0.16(-5.41%)
Apr 18, 2024
2.990
3.060
2.890
2.960
101,762
-0.04(-1.33%)
Apr 17, 2024
2.940
3.135
2.925
3.000
146,417
+0.02(+0.67%)
Apr 16, 2024
3.040
3.200
2.950
2.980
151,233
-0.02(-0.67%)
Apr 15, 2024
3.240
3.490
2.752
3.000
521,740
-0.24(-7.41%)
Apr 12, 2024
3.150
3.500
3.070
3.240
565,262
+0.12(+4.01%)
Apr 11, 2024
3.500
4.390
3.030
3.115
5,674,414
+0.08(+2.47%)
Apr 10, 2024
3.280
3.380
2.910
3.040
435,586
-0.37(-10.85%)
Apr 09, 2024
2.600
3.590
2.590
3.410
1,354,343
+0.83(+32.17%)
Apr 08, 2024
2.550
2.640
2.530
2.580
68,225
+0.04(+1.57%)
Apr 05, 2024
2.490
2.573
2.450
2.540
67,432
+0.03(+1.20%)
Apr 04, 2024
2.570
2.655
2.420
2.510
94,591
-0.02(-0.79%)
Apr 03, 2024
2.600
2.600
2.420
2.530
127,034
-0.10(-3.80%)
Apr 02, 2024
2.750
2.750
2.580
2.630
83,983
-0.12(-4.36%)
Apr 01, 2024
2.690
2.750
2.550
2.750
153,632
+0.09(+3.38%)
Mar 28, 2024
2.820
2.980
2.645
2.660
192,513
-0.12(-4.32%)
Mar 27, 2024
2.500
2.810
2.440
2.780
191,764
+0.30(+12.10%)
Mar 26, 2024
2.440
2.510
2.410
2.480
101,108
+0.08(+3.33%)
Mar 25, 2024
2.520
2.520
2.321
2.400
276,900
-0.12(-4.76%)
Mar 22, 2024
2.570
2.630
2.460
2.520
107,881
-0.03(-1.18%)
Mar 21, 2024
2.650
2.750
2.471
2.550
289,852
+0.00(+0.00%)
Mar 20, 2024
2.210
2.625
2.210
2.550
157,542
+0.35(+15.91%)
Mar 19, 2024
2.170
2.440
2.170
2.200
317,816
+0.06(+2.80%)
Mar 18, 2024
2.200
2.240
2.125
2.140
145,463
-0.07(-3.17%)
Mar 15, 2024
2.190
2.330
2.171
2.210
149,478
+0.01(+0.45%)
Mar 14, 2024
2.340
2.340
2.140
2.200
129,241
-0.09(-3.93%)
Mar 13, 2024
2.500
2.588
2.190
2.290
256,043
-0.21(-8.40%)
Mar 12, 2024
2.470
2.540
2.425
2.500
88,843
+0.02(+0.81%)
Mar 11, 2024
2.550
2.640
2.420
2.480
215,768
-0.02(-0.80%)
Mar 08, 2024
2.450
2.570
2.370
2.500
116,809
+0.12(+5.04%)
Mar 07, 2024
2.370
2.500
2.360
2.380
138,266
+0.02(+0.85%)
Mar 06, 2024
2.620
2.680
2.320
2.360
231,674
-0.24(-9.23%)
Mar 05, 2024
2.690
2.750
2.530
2.600
279,451
-0.09(-3.35%)
Mar 04, 2024
2.840
2.950
2.600
2.690
217,192
-0.14(-4.95%)
Mar 01, 2024
2.840
3.000
2.820
2.830
221,607
+0.04(+1.43%)
Feb 29, 2024
2.990
3.000
2.780
2.790
287,845
-0.06(-2.11%)
Feb 28, 2024
2.990
3.036
2.801
2.850
280,626
-0.05(-1.72%)
Feb 27, 2024
3.060
3.140
2.850
2.900
334,985
-0.10(-3.33%)
Feb 26, 2024
3.000
3.190
2.980
3.000
119,429
+0.03(+1.01%)
Feb 23, 2024
2.980
3.040
2.890
2.970
76,222
-0.02(-0.67%)
Feb 22, 2024
2.980
3.120
2.920
2.990
228,182
-0.02(-0.66%)
Feb 21, 2024
3.100
3.210
2.930
3.010
139,726
-0.09(-2.75%)
Feb 20, 2024
3.050
3.250
3.000
3.095
108,755
-0.03(-1.12%)
Feb 16, 2024
3.210
3.300
2.935
3.130
302,004
-0.14(-4.28%)
Feb 15, 2024
3.500
3.630
3.200
3.270
295,982
-0.17(-4.94%)
Feb 14, 2024
3.140
3.440
3.064
3.440
170,644
+0.32(+10.26%)
Feb 13, 2024
2.970
3.160
2.862
3.120
78,839
+0.14(+4.70%)
Feb 12, 2024
3.200
3.315
2.945
2.980
189,873
-0.26(-8.02%)
Feb 09, 2024
3.480
3.505
3.130
3.240
187,665
-0.20(-5.95%)
Feb 08, 2024
3.500
3.580
3.290
3.445
146,382
-0.06(-1.57%)
Feb 07, 2024
3.440
3.710
3.260
3.500
185,463
+0.06(+1.74%)
Feb 06, 2024
3.370
3.580
3.110
3.440
256,352
+0.04(+1.18%)
Feb 05, 2024
3.380
3.540
3.255
3.400
430,061
+0.04(+1.19%)
Feb 02, 2024
3.200
3.429
3.130
3.360
269,578
+0.14(+4.35%)
Feb 01, 2024
3.020
3.220
2.850
3.220
276,613
+0.22(+7.33%)
Jan 31, 2024
2.850
3.240
2.730
3.000
605,414
+0.10(+3.45%)
Jan 30, 2024
2.720
2.900
2.600
2.900
130,007
+0.22(+8.21%)
Jan 29, 2024
2.410
2.720
2.410
2.680
388,846
+0.24(+9.84%)
Jan 26, 2024
2.570
2.580
2.210
2.440
202,866
-0.10(-3.94%)
Jan 25, 2024
2.580
2.690
2.320
2.540
285,166
-0.12(-4.51%)
Jan 24, 2024
2.870
2.870
2.605
2.660
311,384
-0.19(-6.67%)
Jan 23, 2024
3.000
3.000
2.820
2.850
282,670
-0.19(-6.25%)
Jan 22, 2024
3.210
3.290
2.950
3.040
202,209
-0.15(-4.70%)
Jan 19, 2024
3.180
3.230
3.006
3.190
125,615
-0.01(-0.31%)
Jan 18, 2024
3.360
3.360
2.960
3.200
265,971
-0.11(-3.32%)
Jan 17, 2024
3.410
3.480
2.840
3.310
522,218
-0.16(-4.61%)
Jan 16, 2024
3.600
3.655
3.220
3.470
260,737
-0.04(-1.14%)
Jan 12, 2024
3.230
3.540
3.200
3.510
246,757
+0.25(+7.67%)
Jan 11, 2024
3.360
3.375
2.870
3.260
451,990
-0.13(-3.83%)
Jan 10, 2024
3.660
3.760
3.350
3.390
263,737
-0.25(-7.00%)
Jan 09, 2024
3.900
3.900
3.550
3.645
447,635
-0.33(-8.19%)
Jan 08, 2024
4.070
4.090
3.850
3.970
219,889
-0.14(-3.41%)
Jan 05, 2024
4.040
4.225
3.960
4.110
269,464
+0.03(+0.74%)
Jan 04, 2024
4.500
4.500
4.050
4.080
243,382
-0.40(-8.93%)
Jan 03, 2024
4.750
4.800
4.220
4.480
306,648
-0.19(-4.07%)
Jan 02, 2024
4.310
5.000
4.310
4.670
419,782
+0.53(+12.67%)
Dec 29, 2023
4.660
4.760
4.040
4.145
352,883
-0.64(-13.28%)
Dec 28, 2023
4.550
4.820
4.350
4.780
355,773
+0.35(+7.90%)
Dec 27, 2023
4.030
4.550
4.000
4.430
508,710
+0.46(+11.59%)
Dec 26, 2023
3.320
3.980
3.250
3.970
359,879
+0.73(+22.53%)
Dec 22, 2023
3.170
3.500
3.135
3.240
407,320
+0.08(+2.53%)
Dec 21, 2023
2.990
3.160
2.745
3.160
296,413
+0.22(+7.48%)
Dec 20, 2023
2.950
3.090
2.860
2.940
214,612
-0.02(-0.68%)
Dec 19, 2023
3.020
3.070
2.915
2.960
108,625
-0.06(-1.82%)
Dec 18, 2023
3.110
3.280
2.810
3.015
337,735
-0.01(-0.50%)
Dec 15, 2023
2.950
3.100
2.870
3.030
246,370
+0.08(+2.71%)
Dec 14, 2023
3.150
3.279
2.891
2.950
315,088
-0.20(-6.35%)
Dec 13, 2023
3.050
3.240
2.900
3.150
426,077
+0.19(+6.42%)
Dec 12, 2023
2.610
3.040
2.500
2.960
326,545
+0.30(+11.28%)
Dec 11, 2023
2.710
2.730
2.560
2.660
121,319
-0.06(-2.21%)
Dec 08, 2023
2.810
2.890
2.710
2.720
90,680
-0.11(-3.89%)
Dec 07, 2023
2.800
2.900
2.760
2.830
103,444
+0.04(+1.43%)
Dec 06, 2023
2.670
2.930
2.650
2.790
266,710
+0.07(+2.57%)
Dec 05, 2023
2.680
2.830
2.556
2.720
188,154
+0.08(+3.03%)
Dec 04, 2023
2.370
2.640
2.370
2.640
211,285
+0.30(+12.82%)
Dec 01, 2023
2.230
2.390
2.160
2.340
189,264
+0.09(+4.00%)
Nov 30, 2023
2.540
2.550
2.100
2.250
340,279
-0.24(-9.64%)
Nov 29, 2023
2.480
2.650
2.430
2.490
118,994
+0.03(+1.22%)
Nov 28, 2023
2.580
2.580
2.430
2.460
137,970
-0.14(-5.38%)
Nov 27, 2023
2.550
2.604
2.140
2.600
382,980
+0.14(+5.48%)
Nov 24, 2023
2.880
2.930
2.350
2.465
665,603
-0.40(-13.81%)
Nov 22, 2023
2.450
3.020
2.440
2.860
945,606
+0.42(+17.21%)
Nov 21, 2023
2.150
2.540
2.150
2.440
573,223
+0.37(+17.87%)
Nov 20, 2023
1.850
2.241
1.800
2.070
510,792
+0.24(+13.11%)
Nov 17, 2023
1.590
1.870
1.550
1.830
306,831
+0.24(+15.09%)
Nov 16, 2023
1.590
1.590
1.340
1.590
276,874
-0.01(-0.63%)
Nov 15, 2023
1.590
1.665
1.560
1.600
116,634
+0.04(+2.56%)
Nov 14, 2023
1.430
1.600
1.430
1.560
154,786
+0.13(+9.09%)
Nov 13, 2023
1.400
1.520
1.320
1.430
149,092
+0.05(+3.62%)
Nov 10, 2023
1.480
1.550
1.330
1.380
288,395
-0.11(-7.38%)
Nov 09, 2023
1.550
1.740
1.430
1.490
229,899
-0.06(-3.87%)
Nov 08, 2023
1.700
1.760
1.540
1.550
95,892
-0.13(-7.74%)
Nov 07, 2023
1.750
1.800
1.620
1.680
430,118
-0.04(-2.33%)
Nov 06, 2023
1.880
1.880
1.690
1.720
118,471
-0.09(-4.97%)
Nov 03, 2023
1.680
1.880
1.650
1.810
137,039
+0.18(+11.04%)
Nov 02, 2023
1.540
1.690
1.540
1.630
76,520
+0.10(+6.68%)
Nov 01, 2023
1.440
1.550
1.430
1.528
53,098
+0.06(+3.95%)
Oct 31, 2023
1.470
1.490
1.412
1.470
30,140
+0.00(+0.00%)
Oct 30, 2023
1.430
1.470
1.360
1.470
62,114
+0.07(+5.00%)
Oct 27, 2023
1.370
1.470
1.365
1.400
58,303
+0.00(+0.00%)
Oct 26, 2023
1.350
1.410
1.311
1.400
78,062
+0.05(+3.70%)
Oct 25, 2023
1.400
1.410
1.320
1.350
73,815
-0.04(-2.88%)
Oct 24, 2023
1.460
1.540
1.380
1.390
87,345
-0.07(-4.79%)
Oct 23, 2023
1.530
1.540
1.400
1.460
82,275
-0.05(-3.31%)
Oct 20, 2023
1.400
1.510
1.383
1.510
95,514
+0.10(+7.09%)
Oct 19, 2023
1.530
1.530
1.380
1.410
40,335
-0.13(-8.44%)
Oct 18, 2023
1.560
1.674
1.510
1.540
55,579
-0.01(-0.65%)
Oct 17, 2023
1.540
1.590
1.450
1.550
131,864
+0.04(+2.65%)
Oct 16, 2023
1.520
1.600
1.450
1.510
88,281
-0.01(-0.66%)
Oct 13, 2023
1.560
1.560
1.450
1.520
100,682
+0.07(+4.83%)
Oct 12, 2023
1.570
1.573
1.410
1.450
126,705
-0.13(-8.23%)
Oct 11, 2023
1.640
1.666
1.550
1.580
130,209
-0.02(-1.25%)
Oct 10, 2023
1.510
1.650
1.493
1.600
200,018
+0.08(+5.26%)
Oct 09, 2023
1.420
1.570
1.340
1.520
382,639
+0.10(+7.04%)
Oct 06, 2023
1.480
1.480
1.350
1.420
232,482
-0.06(-4.05%)
Oct 05, 2023
1.480
1.530
1.280
1.480
458,837
-0.01(-0.67%)
Oct 04, 2023
1.680
1.931
1.450
1.490
2,624,726
-0.16(-9.70%)
Oct 03, 2023
1.260
1.700
1.250
1.650
3,092,497
+0.35(+26.92%)
Oct 02, 2023
1.400
1.400
1.235
1.300
225,421
-0.08(-5.80%)
Sep 29, 2023
1.450
1.450
1.350
1.380
130,100
-0.02(-1.43%)
Sep 28, 2023
1.410
1.469
1.370
1.400
111,685
-0.01(-0.71%)
Sep 27, 2023
1.360
1.473
1.360
1.410
180,252
+0.05(+3.68%)
Sep 26, 2023
1.370
1.410
1.290
1.360
168,658
+0.05(+3.82%)
Sep 25, 2023
1.360
1.330
1.300
1.310
74,980
-0.04(-2.96%)
Sep 22, 2023
1.380
1.420
1.350
1.350
125,426
+0.00(+0.00%)
Sep 21, 2023
1.430
1.430
1.330
1.350
108,862
-0.05(-3.57%)
Sep 20, 2023
1.440
1.510
1.390
1.400
107,041
-0.04(-2.78%)
Sep 19, 2023
1.560
1.580
1.440
1.440
191,536
-0.11(-7.10%)
Sep 18, 2023
1.550
1.650
1.540
1.550
155,511
-0.02(-1.27%)
Sep 15, 2023
1.600
1.673
1.510
1.570
249,093
-0.08(-4.85%)
Sep 14, 2023
1.690
1.730
1.640
1.650
157,862
-0.04(-2.37%)
Sep 13, 2023
1.720
1.770
1.690
1.690
116,344
-0.04(-2.31%)
Sep 12, 2023
1.930
1.930
1.700
1.730
267,249
-0.20(-10.36%)
Sep 11, 2023
1.880
1.960
1.820
1.930
236,852
+0.08(+4.32%)
Sep 08, 2023
1.970
2.012
1.780
1.850
351,226
-0.14(-7.04%)
Sep 07, 2023
2.080
2.140
1.950
1.990
187,577
-0.09(-4.33%)
Sep 06, 2023
2.250
2.330
2.080
2.080
185,322
-0.25(-10.73%)
Sep 05, 2023
2.250
2.330
2.220
2.330
145,718
+0.11(+4.95%)
Sep 01, 2023
2.230
2.370
2.220
2.220
65,287
-0.01(-0.45%)
Aug 31, 2023
2.300
2.350
2.200
2.230
78,748
-0.07(-3.04%)
Aug 30, 2023
2.280
2.350
2.180
2.300
73,620
+0.01(+0.44%)
Aug 29, 2023
2.200
2.430
2.160
2.290
297,143
+0.09(+4.09%)
Aug 28, 2023
2.100
2.240
2.100
2.200
94,141
+0.08(+3.77%)
Aug 25, 2023
2.150
2.160
2.020
2.120
142,095
-0.06(-2.75%)
Aug 24, 2023
2.230
2.230
2.110
2.180
85,931
-0.03(-1.36%)
Aug 23, 2023
2.190
2.340
2.130
2.210
124,716
+0.01(+0.45%)
Aug 22, 2023
2.200
2.240
2.110
2.200
98,767
+0.00(+0.00%)
Aug 21, 2023
2.150
2.280
2.093
2.200
128,292
+0.05(+2.33%)
Aug 18, 2023
2.190
2.200
2.060
2.150
258,317
-0.06(-2.71%)
Aug 17, 2023
2.300
2.300
2.160
2.210
197,609
-0.12(-5.15%)
Aug 16, 2023
2.550
2.550
2.260
2.330
259,109
-0.21(-8.27%)
Aug 15, 2023
2.440
2.700
2.370
2.540
482,787
+0.14(+5.83%)
Aug 14, 2023
2.360
2.418
2.220
2.400
115,904
+0.04(+1.69%)
Aug 11, 2023
2.210
2.413
2.130
2.360
154,800
+0.12(+5.36%)
Aug 10, 2023
2.230
2.335
2.170
2.240
149,682
+0.01(+0.45%)
Aug 09, 2023
2.210
2.250
2.200
2.230
77,930
+0.02(+0.90%)
Aug 08, 2023
2.400
2.490
2.110
2.210
684,466
-0.26(-10.53%)
Aug 07, 2023
2.600
2.600
2.260
2.470
667,749
-0.10(-3.89%)
Aug 04, 2023
2.570
2.770
2.530
2.570
342,197
+0.00(+0.00%)
Aug 03, 2023
2.540
2.750
2.450
2.570
460,063
+0.01(+0.39%)
Aug 02, 2023
2.560
2.680
2.470
2.560
574,283
+0.02(+0.79%)
Aug 01, 2023
2.710
2.720
2.300
2.540
1,157,949
-0.20(-7.30%)
Jul 31, 2023
2.890
2.900
2.690
2.740
215,807
-0.08(-2.84%)
Jul 28, 2023
2.260
2.870
2.260
2.820
290,915
+0.45(+18.99%)
Jul 27, 2023
2.580
2.680
2.350
2.370
377,997
-0.21(-8.14%)
Jul 26, 2023
2.730
2.750
2.480
2.580
281,997
-0.17(-6.18%)
Jul 25, 2023
2.970
2.970
2.720
2.750
382,889
-0.20(-6.78%)
Jul 24, 2023
3.090
3.090
2.900
2.950
323,313
-0.13(-4.22%)
Jul 21, 2023
3.040
3.080
2.940
3.080
154,440
+0.05(+1.65%)
Jul 20, 2023
3.000
3.080
2.960
3.030
113,826
+0.01(+0.33%)
Jul 19, 2023
3.060
3.130
3.000
3.020
190,276
-0.01(-0.33%)
Jul 18, 2023
3.060
3.170
2.980
3.030
308,412
-0.03(-0.98%)
Jul 17, 2023
3.150
3.220
2.920
3.060
356,690
-0.09(-2.86%)
Jul 14, 2023
3.390
3.417
3.050
3.150
443,511
-0.23(-6.80%)
Jul 13, 2023
3.370
3.750
3.160
3.380
616,684
+0.12(+3.68%)
Jul 12, 2023
3.100
3.350
3.080
3.260
449,890
+0.19(+6.19%)
Jul 11, 2023
3.200
3.270
2.940
3.070
247,935
-0.10(-3.15%)
Jul 10, 2023
3.120
3.320
3.010
3.170
194,580
+0.04(+1.28%)
Jul 07, 2023
3.150
3.340
3.080
3.130
190,889
-0.04(-1.42%)
Jul 06, 2023
3.180
3.210
2.850
3.175
223,640
-0.04(-1.09%)
Jul 05, 2023
3.130
3.330
3.110
3.210
116,650
+0.02(+0.63%)
Jul 03, 2023
3.210
3.270
3.060
3.190
114,706
+0.06(+1.92%)
Jun 30, 2023
3.230
3.380
3.050
3.130
162,735
-0.06(-1.88%)
Jun 29, 2023
3.390
3.520
3.120
3.190
144,069
-0.18(-5.34%)
Jun 28, 2023
3.060
3.599
3.050
3.370
195,042
+0.32(+10.49%)
Jun 27, 2023
3.030
3.270
2.750
3.050
305,555
-0.12(-3.79%)
Jun 26, 2023
3.810
3.810
3.030
3.170
458,552
-0.62(-16.36%)
Jun 23, 2023
4.200
4.330
3.770
3.790
340,162
-0.41(-9.76%)
Jun 22, 2023
4.420
4.830
4.010
4.200
303,045
-0.26(-5.83%)
Jun 21, 2023
5.170
5.180
4.400
4.460
465,905
-0.76(-14.58%)
Jun 20, 2023
6.820
6.950
5.100
5.221
317,524
-1.58(-23.22%)
Jun 16, 2023
6.316
6.930
6.100
6.800
68,149
+0.75(+12.40%)
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.