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
Atyr Pharma Inc
(NQ:
LIFE
)
1.990
-0.080 (-3.86%)
Streaming Delayed Price
Updated: 11:10 AM EDT, May 21, 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 20, 2024
2.010
2.090
2.000
2.070
378,754
+0.07(+3.50%)
May 17, 2024
1.920
2.020
1.915
2.000
577,288
+0.07(+3.63%)
May 16, 2024
1.940
1.968
1.880
1.930
423,061
+0.01(+0.78%)
May 15, 2024
1.890
1.999
1.870
1.915
489,289
+0.09(+5.22%)
May 14, 2024
1.730
1.820
1.690
1.820
415,015
+0.12(+7.06%)
May 13, 2024
1.720
1.750
1.680
1.700
4,634,703
+0.01(+0.59%)
May 10, 2024
1.710
1.735
1.669
1.690
224,343
-0.03(-1.74%)
May 09, 2024
1.730
1.730
1.692
1.720
214,054
+0.03(+1.78%)
May 08, 2024
1.680
1.720
1.630
1.690
271,164
-0.01(-0.59%)
May 07, 2024
1.690
1.710
1.640
1.700
256,276
+0.04(+2.41%)
May 06, 2024
1.650
1.750
1.590
1.660
1,323,698
+0.05(+3.11%)
May 03, 2024
1.600
1.620
1.583
1.610
258,232
+0.01(+0.63%)
May 02, 2024
1.610
1.610
1.540
1.600
488,236
+0.01(+0.63%)
May 01, 2024
1.560
1.610
1.560
1.590
619,698
+0.02(+1.27%)
Apr 30, 2024
1.580
1.610
1.560
1.570
246,620
-0.03(-1.88%)
Apr 29, 2024
1.570
1.620
1.554
1.600
784,905
+0.03(+1.91%)
Apr 26, 2024
1.590
1.610
1.570
1.570
239,955
-0.02(-1.57%)
Apr 25, 2024
1.570
1.620
1.540
1.595
306,540
-0.01(-0.31%)
Apr 24, 2024
1.650
1.660
1.570
1.600
288,049
-0.02(-1.23%)
Apr 23, 2024
1.680
1.695
1.610
1.620
238,347
-0.02(-1.22%)
Apr 22, 2024
1.600
1.685
1.575
1.640
293,499
+0.04(+2.50%)
Apr 19, 2024
1.650
1.650
1.580
1.600
159,073
-0.02(-1.23%)
Apr 18, 2024
1.600
1.640
1.580
1.620
276,007
+0.03(+1.89%)
Apr 17, 2024
1.640
1.640
1.580
1.590
537,232
-0.02(-1.24%)
Apr 16, 2024
1.700
1.700
1.600
1.610
359,600
-0.09(-5.29%)
Apr 15, 2024
1.740
1.740
1.650
1.700
307,558
-0.04(-2.30%)
Apr 12, 2024
1.740
1.780
1.700
1.740
252,546
-0.02(-1.14%)
Apr 11, 2024
1.770
1.790
1.715
1.760
232,532
-0.01(-0.56%)
Apr 10, 2024
1.700
1.780
1.690
1.770
452,095
+0.05(+2.91%)
Apr 09, 2024
1.870
1.870
1.690
1.720
790,352
-0.11(-6.01%)
Apr 08, 2024
1.880
1.900
1.820
1.830
241,352
-0.03(-1.61%)
Apr 05, 2024
1.880
1.890
1.820
1.860
241,624
-0.01(-0.53%)
Apr 04, 2024
1.870
1.940
1.820
1.870
459,589
+0.02(+1.08%)
Apr 03, 2024
1.840
1.860
1.760
1.850
319,070
+0.01(+0.54%)
Apr 02, 2024
1.890
1.902
1.810
1.840
374,912
-0.07(-3.66%)
Apr 01, 2024
1.970
1.990
1.890
1.910
293,199
-0.04(-2.05%)
Mar 28, 2024
2.040
1.920
1.920
1.950
726,167
-0.05(-2.50%)
Mar 27, 2024
1.920
2.090
1.920
2.000
1,200,942
+0.08(+4.44%)
Mar 26, 2024
1.910
1.940
1.850
1.915
282,116
-0.00(-0.26%)
Mar 25, 2024
1.930
1.980
1.870
1.920
337,242
-0.03(-1.54%)
Mar 22, 2024
1.970
2.030
1.940
1.950
355,219
-0.07(-3.47%)
Mar 21, 2024
2.000
2.025
1.850
2.020
891,074
+0.00(+0.00%)
Mar 20, 2024
2.010
2.150
1.950
2.020
904,437
+0.02(+1.00%)
Mar 19, 2024
2.010
2.050
1.910
2.000
399,375
+0.04(+2.30%)
Mar 18, 2024
2.030
2.030
1.902
1.955
867,623
-0.03(-1.76%)
Mar 15, 2024
1.620
2.010
1.620
1.990
1,442,771
+0.37(+22.84%)
Mar 14, 2024
1.620
1.635
1.550
1.620
483,581
-0.01(-0.61%)
Mar 13, 2024
1.620
1.680
1.610
1.630
301,208
+0.01(+0.62%)
Mar 12, 2024
1.590
1.630
1.570
1.620
427,384
+0.02(+1.25%)
Mar 11, 2024
1.570
1.660
1.570
1.600
471,506
+0.01(+0.63%)
Mar 08, 2024
1.670
1.720
1.575
1.590
751,465
-0.07(-4.22%)
Mar 07, 2024
1.720
1.730
1.640
1.660
1,282,132
-0.04(-2.35%)
Mar 06, 2024
1.690
1.720
1.670
1.700
611,652
+0.03(+1.80%)
Mar 05, 2024
1.770
1.790
1.630
1.670
1,082,353
-0.12(-6.70%)
Mar 04, 2024
1.900
1.910
1.720
1.790
958,340
-0.12(-6.28%)
Mar 01, 2024
1.940
1.950
1.890
1.910
304,765
-0.01(-0.52%)
Feb 29, 2024
1.900
2.000
1.900
1.920
282,522
+0.02(+1.05%)
Feb 28, 2024
2.000
2.030
1.850
1.900
1,184,885
-0.10(-5.00%)
Feb 27, 2024
2.010
2.080
1.975
2.000
822,006
+0.06(+3.09%)
Feb 26, 2024
1.890
1.950
1.850
1.940
304,732
+0.03(+1.57%)
Feb 23, 2024
1.870
1.920
1.850
1.910
495,735
+0.02(+1.06%)
Feb 22, 2024
2.020
2.040
1.856
1.890
1,122,433
-0.08(-4.06%)
Feb 21, 2024
1.910
2.010
1.840
1.970
730,384
+0.09(+4.79%)
Feb 20, 2024
2.050
2.116
1.810
1.880
1,713,952
-0.14(-6.93%)
Feb 16, 2024
1.920
2.080
1.880
2.020
558,185
+0.09(+4.94%)
Feb 15, 2024
1.900
1.960
1.875
1.925
253,236
+0.01(+0.26%)
Feb 14, 2024
1.910
1.950
1.860
1.920
587,341
+0.01(+0.52%)
Feb 13, 2024
1.970
1.990
1.750
1.910
830,027
-0.06(-3.05%)
Feb 12, 2024
1.930
2.030
1.930
1.970
833,626
+0.00(+0.00%)
Feb 09, 2024
2.000
2.050
1.930
1.970
594,004
+0.00(+0.00%)
Feb 08, 2024
1.650
2.023
1.650
1.970
1,520,262
+0.31(+18.67%)
Feb 07, 2024
1.660
1.700
1.630
1.660
137,505
+0.01(+0.61%)
Feb 06, 2024
1.720
1.720
1.650
1.650
187,869
-0.05(-2.94%)
Feb 05, 2024
1.750
1.786
1.660
1.700
739,936
-0.06(-3.41%)
Feb 02, 2024
1.600
1.770
1.480
1.760
547,190
+0.16(+10.00%)
Feb 01, 2024
1.590
1.615
1.580
1.600
160,434
+0.01(+0.31%)
Jan 31, 2024
1.570
1.630
1.570
1.595
185,812
-0.02(-0.93%)
Jan 30, 2024
1.610
1.630
1.580
1.610
142,392
-0.01(-0.62%)
Jan 29, 2024
1.580
1.630
1.551
1.620
239,864
+0.04(+2.53%)
Jan 26, 2024
1.550
1.590
1.540
1.580
116,971
+0.03(+1.94%)
Jan 25, 2024
1.550
1.560
1.500
1.550
284,469
+0.01(+0.65%)
Jan 24, 2024
1.570
1.570
1.500
1.540
125,788
+0.00(+0.00%)
Jan 23, 2024
1.550
1.570
1.540
1.540
226,021
-0.01(-0.65%)
Jan 22, 2024
1.500
1.555
1.500
1.550
454,418
+0.05(+3.33%)
Jan 19, 2024
1.440
1.510
1.422
1.500
535,363
+0.08(+5.63%)
Jan 18, 2024
1.480
1.480
1.395
1.420
225,908
-0.04(-2.41%)
Jan 17, 2024
1.520
1.530
1.410
1.455
276,439
-0.07(-4.90%)
Jan 16, 2024
1.550
1.550
1.510
1.530
163,602
-0.01(-0.65%)
Jan 12, 2024
1.560
1.579
1.520
1.540
158,112
-0.02(-1.28%)
Jan 11, 2024
1.600
1.600
1.540
1.560
272,841
-0.03(-1.89%)
Jan 10, 2024
1.580
1.600
1.550
1.590
229,072
+0.01(+0.63%)
Jan 09, 2024
1.570
1.590
1.520
1.580
242,845
+0.01(+0.64%)
Jan 08, 2024
1.510
1.570
1.470
1.570
549,892
+0.07(+4.67%)
Jan 05, 2024
1.520
1.540
1.470
1.500
276,283
-0.01(-0.66%)
Jan 04, 2024
1.600
1.600
1.500
1.510
302,438
-0.04(-2.89%)
Jan 03, 2024
1.530
1.620
1.510
1.555
592,698
+0.06(+4.01%)
Jan 02, 2024
1.390
1.540
1.390
1.495
490,147
+0.09(+6.03%)
Dec 29, 2023
1.450
1.460
1.380
1.410
277,736
-0.06(-4.08%)
Dec 28, 2023
1.480
1.490
1.420
1.470
276,439
+0.00(+0.00%)
Dec 27, 2023
1.460
1.480
1.430
1.470
295,683
+0.01(+0.68%)
Dec 26, 2023
1.340
1.480
1.340
1.460
331,166
+0.11(+8.15%)
Dec 22, 2023
1.360
1.370
1.340
1.350
356,445
+0.02(+1.50%)
Dec 21, 2023
1.310
1.410
1.280
1.330
444,275
+0.02(+1.53%)
Dec 20, 2023
1.450
1.450
1.290
1.310
483,736
-0.09(-6.43%)
Dec 19, 2023
1.280
1.480
1.280
1.400
4,489,425
+0.13(+10.24%)
Dec 18, 2023
1.220
1.325
1.220
1.270
1,080,239
+0.05(+4.10%)
Dec 15, 2023
1.200
1.260
1.190
1.220
2,720,130
+0.02(+1.67%)
Dec 14, 2023
1.230
1.270
1.200
1.200
299,115
-0.01(-0.83%)
Dec 13, 2023
1.200
1.270
1.190
1.210
623,359
+0.02(+1.68%)
Dec 12, 2023
1.160
1.240
1.140
1.190
235,844
+0.02(+1.71%)
Dec 11, 2023
1.180
1.194
1.140
1.170
164,472
-0.03(-2.50%)
Dec 08, 2023
1.220
1.237
1.150
1.200
117,304
-0.01(-0.83%)
Dec 07, 2023
1.270
1.270
1.200
1.210
117,790
-0.03(-2.42%)
Dec 06, 2023
1.260
1.290
1.230
1.240
157,984
-0.01(-0.80%)
Dec 05, 2023
1.260
1.300
1.234
1.250
138,322
-0.01(-1.19%)
Dec 04, 2023
1.290
1.300
1.250
1.265
149,065
-0.01(-0.39%)
Dec 01, 2023
1.290
1.320
1.220
1.270
187,696
-0.03(-2.31%)
Nov 30, 2023
1.290
1.320
1.230
1.300
131,527
+0.08(+6.56%)
Nov 29, 2023
1.280
1.280
1.210
1.220
73,109
-0.03(-2.40%)
Nov 28, 2023
1.260
1.290
1.200
1.250
214,349
-0.02(-1.57%)
Nov 27, 2023
1.230
1.290
1.190
1.270
184,702
+0.06(+4.96%)
Nov 24, 2023
1.180
1.210
1.170
1.210
74,290
+0.04(+3.42%)
Nov 22, 2023
1.150
1.190
1.140
1.170
108,101
+0.03(+2.63%)
Nov 21, 2023
1.180
1.200
1.140
1.140
262,020
-0.04(-3.39%)
Nov 20, 2023
1.160
1.200
1.140
1.180
292,240
+0.04(+3.51%)
Nov 17, 2023
1.130
1.170
1.120
1.140
196,339
+0.00(+0.00%)
Nov 16, 2023
1.160
1.160
1.091
1.140
138,610
+0.02(+1.79%)
Nov 15, 2023
1.160
1.170
1.110
1.120
266,067
+0.01(+0.90%)
Nov 14, 2023
1.210
1.210
1.110
1.110
196,613
-0.00(-0.45%)
Nov 13, 2023
1.100
1.170
1.080
1.115
290,940
-0.01(-0.45%)
Nov 10, 2023
1.160
1.170
1.100
1.120
240,974
-0.03(-2.61%)
Nov 09, 2023
1.200
1.220
1.150
1.150
159,660
-0.07(-5.74%)
Nov 08, 2023
1.250
1.290
1.190
1.220
85,445
-0.03(-2.40%)
Nov 07, 2023
1.300
1.300
1.224
1.250
88,086
-0.03(-2.34%)
Nov 06, 2023
1.310
1.320
1.260
1.280
69,271
-0.02(-1.54%)
Nov 03, 2023
1.300
1.320
1.280
1.300
157,656
+0.01(+0.78%)
Nov 02, 2023
1.270
1.290
1.250
1.290
147,476
+0.06(+4.88%)
Nov 01, 2023
1.320
1.320
1.220
1.230
132,604
-0.02(-1.60%)
Oct 31, 2023
1.240
1.270
1.220
1.250
53,134
+0.00(+0.00%)
Oct 30, 2023
1.180
1.270
1.180
1.250
45,648
+0.05(+4.17%)
Oct 27, 2023
1.220
1.250
1.190
1.200
115,079
-0.03(-2.44%)
Oct 26, 2023
1.230
1.260
1.210
1.230
128,843
-0.01(-0.81%)
Oct 25, 2023
1.230
1.258
1.210
1.240
67,117
+0.01(+0.81%)
Oct 24, 2023
1.250
1.276
1.210
1.230
113,938
-0.02(-1.60%)
Oct 23, 2023
1.340
1.340
1.231
1.250
161,915
-0.06(-4.58%)
Oct 20, 2023
1.310
1.355
1.280
1.310
100,040
+0.03(+2.34%)
Oct 19, 2023
1.330
1.330
1.280
1.280
226,200
-0.05(-3.76%)
Oct 18, 2023
1.370
1.370
1.320
1.330
81,548
-0.04(-3.27%)
Oct 17, 2023
1.390
1.407
1.350
1.375
112,144
-0.02(-1.79%)
Oct 16, 2023
1.420
1.420
1.370
1.400
104,949
+0.01(+0.72%)
Oct 13, 2023
1.400
1.420
1.370
1.390
143,594
+0.00(+0.00%)
Oct 12, 2023
1.420
1.430
1.370
1.390
133,060
-0.03(-2.11%)
Oct 11, 2023
1.430
1.449
1.400
1.420
117,717
+0.00(+0.35%)
Oct 10, 2023
1.450
1.510
1.400
1.415
113,091
-0.03(-2.41%)
Oct 09, 2023
1.450
1.458
1.390
1.450
146,044
+0.00(+0.00%)
Oct 06, 2023
1.480
1.485
1.430
1.450
82,973
-0.04(-2.68%)
Oct 05, 2023
1.450
1.500
1.430
1.490
129,850
+0.04(+2.76%)
Oct 04, 2023
1.440
1.460
1.385
1.450
129,390
+0.07(+5.07%)
Oct 03, 2023
1.510
1.540
1.360
1.380
297,390
-0.13(-8.61%)
Oct 02, 2023
1.570
1.610
1.500
1.510
237,875
-0.07(-4.43%)
Sep 29, 2023
1.580
1.620
1.580
1.580
98,578
-0.01(-0.63%)
Sep 28, 2023
1.630
1.630
1.570
1.590
113,129
-0.05(-3.05%)
Sep 27, 2023
1.590
1.640
1.570
1.640
110,961
+0.05(+3.14%)
Sep 26, 2023
1.550
1.635
1.550
1.590
134,843
+0.04(+2.58%)
Sep 25, 2023
1.600
1.590
1.545
1.550
279,936
-0.06(-3.73%)
Sep 22, 2023
1.620
1.630
1.600
1.610
118,140
-0.02(-1.23%)
Sep 21, 2023
1.610
1.635
1.600
1.630
77,347
+0.01(+0.62%)
Sep 20, 2023
1.630
1.661
1.611
1.620
177,269
+0.00(+0.00%)
Sep 19, 2023
1.630
1.680
1.620
1.620
123,135
+0.01(+0.62%)
Sep 18, 2023
1.690
1.719
1.610
1.610
302,118
-0.08(-4.73%)
Sep 15, 2023
1.680
1.740
1.660
1.690
403,458
+0.00(+0.00%)
Sep 14, 2023
1.660
1.730
1.660
1.690
275,629
+0.05(+3.05%)
Sep 13, 2023
1.650
1.670
1.640
1.640
220,086
-0.01(-0.61%)
Sep 12, 2023
1.650
1.700
1.642
1.650
123,250
-0.01(-0.60%)
Sep 11, 2023
1.640
1.680
1.619
1.660
190,264
+0.00(+0.00%)
Sep 08, 2023
1.630
1.680
1.630
1.660
116,985
+0.01(+0.61%)
Sep 07, 2023
1.700
1.700
1.640
1.650
183,444
+0.00(+0.00%)
Sep 06, 2023
1.680
1.720
1.620
1.650
345,839
-0.05(-2.94%)
Sep 05, 2023
1.730
1.745
1.670
1.700
196,124
+0.00(+0.00%)
Sep 01, 2023
1.740
1.740
1.700
1.700
186,163
+0.00(+0.00%)
Aug 31, 2023
1.770
1.789
1.660
1.700
376,493
-0.07(-3.95%)
Aug 30, 2023
1.800
1.800
1.760
1.770
130,347
-0.01(-0.56%)
Aug 29, 2023
1.790
1.800
1.760
1.780
131,569
-0.01(-0.56%)
Aug 28, 2023
1.860
1.890
1.780
1.790
174,222
-0.06(-3.24%)
Aug 25, 2023
1.840
1.900
1.790
1.850
287,423
+0.01(+0.54%)
Aug 24, 2023
1.840
1.850
1.800
1.840
99,759
+0.02(+1.10%)
Aug 23, 2023
1.850
1.865
1.810
1.820
139,674
-0.03(-1.62%)
Aug 22, 2023
1.900
1.925
1.840
1.850
117,851
-0.06(-3.14%)
Aug 21, 2023
1.920
1.940
1.875
1.910
117,691
+0.00(+0.00%)
Aug 18, 2023
1.890
1.910
1.880
1.910
161,441
+0.02(+1.06%)
Aug 17, 2023
1.910
1.910
1.880
1.890
131,792
-0.04(-2.07%)
Aug 16, 2023
1.960
1.980
1.890
1.930
184,672
-0.03(-1.53%)
Aug 15, 2023
1.950
1.960
1.910
1.960
173,700
+0.01(+0.51%)
Aug 14, 2023
1.980
1.991
1.920
1.950
166,746
-0.05(-2.50%)
Aug 11, 2023
1.950
2.000
1.900
2.000
1,699,255
+0.04(+2.04%)
Aug 10, 2023
1.980
2.000
1.940
1.960
190,742
+0.00(+0.00%)
Aug 09, 2023
1.960
1.970
1.930
1.960
121,589
+0.00(+0.00%)
Aug 08, 2023
1.960
1.985
1.940
1.960
107,939
-0.01(-0.51%)
Aug 07, 2023
2.010
2.020
1.945
1.970
171,460
-0.03(-1.50%)
Aug 04, 2023
2.040
2.040
1.990
2.000
157,442
-0.01(-0.50%)
Aug 03, 2023
2.010
2.060
2.000
2.010
121,105
+0.01(+0.50%)
Aug 02, 2023
1.990
2.020
1.969
2.000
339,495
+0.03(+1.52%)
Aug 01, 2023
1.970
2.020
1.927
1.970
246,177
+0.01(+0.51%)
Jul 31, 2023
2.010
2.050
1.960
1.960
480,857
-0.05(-2.49%)
Jul 28, 2023
1.970
2.020
1.935
2.010
198,277
+0.07(+3.61%)
Jul 27, 2023
1.980
1.980
1.910
1.940
235,577
-0.02(-1.02%)
Jul 26, 2023
1.980
1.990
1.940
1.960
124,752
+0.00(+0.00%)
Jul 25, 2023
2.010
2.010
1.950
1.960
251,894
-0.03(-1.51%)
Jul 24, 2023
2.070
2.075
1.980
1.990
364,771
-0.08(-3.86%)
Jul 21, 2023
2.090
2.110
2.030
2.070
369,849
+0.04(+1.97%)
Jul 20, 2023
1.960
2.090
1.960
2.030
650,808
+0.08(+4.10%)
Jul 19, 2023
1.960
2.000
1.920
1.950
206,749
+0.02(+1.04%)
Jul 18, 2023
1.970
2.010
1.910
1.930
181,769
-0.06(-3.02%)
Jul 17, 2023
1.950
1.995
1.942
1.990
106,365
+0.04(+2.05%)
Jul 14, 2023
1.990
1.990
1.940
1.950
207,033
-0.03(-1.52%)
Jul 13, 2023
2.000
2.019
1.960
1.980
227,013
-0.02(-1.00%)
Jul 12, 2023
2.030
2.030
1.990
2.000
132,746
-0.01(-0.50%)
Jul 11, 2023
2.020
2.025
2.000
2.010
122,509
+0.00(+0.00%)
Jul 10, 2023
2.020
2.069
1.980
2.010
315,298
+0.00(+0.00%)
Jul 07, 2023
2.000
2.045
1.974
2.010
131,612
+0.02(+1.01%)
Jul 06, 2023
2.090
2.090
1.880
1.990
762,857
-0.12(-5.69%)
Jul 05, 2023
2.200
2.204
2.090
2.110
419,412
-0.12(-5.38%)
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.