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
Puma Biotechnology
(NQ:
PBYI
)
3.200
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Jul 30, 2021
7.620
7.730
7.490
7.520
201,639
-0.11(-1.44%)
Jul 29, 2021
7.850
7.930
7.610
7.630
210,100
-0.22(-2.80%)
Jul 28, 2021
7.830
7.940
7.693
7.850
222,654
+0.04(+0.51%)
Jul 27, 2021
7.760
7.920
7.565
7.810
243,545
+0.05(+0.64%)
Jul 26, 2021
7.760
7.875
7.650
7.760
247,349
+0.01(+0.13%)
Jul 23, 2021
8.080
8.152
7.720
7.750
154,479
-0.28(-3.49%)
Jul 22, 2021
8.210
8.235
8.005
8.030
219,132
-0.21(-2.55%)
Jul 21, 2021
8.160
8.390
8.050
8.240
220,362
+0.09(+1.10%)
Jul 20, 2021
7.950
8.170
7.840
8.150
352,737
+0.19(+2.39%)
Jul 19, 2021
7.910
8.150
7.890
7.960
233,268
-0.14(-1.73%)
Jul 16, 2021
8.250
8.273
8.020
8.100
182,751
-0.09(-1.10%)
Jul 15, 2021
8.200
8.270
7.990
8.190
249,932
+0.00(+0.00%)
Jul 14, 2021
8.330
8.330
8.100
8.190
384,422
-0.13(-1.56%)
Jul 13, 2021
8.430
8.455
8.110
8.320
256,836
-0.23(-2.69%)
Jul 12, 2021
8.240
8.780
8.110
8.550
439,692
+0.27(+3.26%)
Jul 09, 2021
8.120
8.350
7.950
8.280
298,697
+0.20(+2.48%)
Jul 08, 2021
8.180
8.280
8.060
8.080
272,603
-0.18(-2.18%)
Jul 07, 2021
8.670
8.690
8.210
8.260
365,301
-0.44(-5.06%)
Jul 06, 2021
8.820
8.900
8.415
8.700
545,944
-0.12(-1.36%)
Jul 02, 2021
9.390
9.430
8.770
8.820
462,335
-0.57(-6.07%)
Jul 01, 2021
9.190
9.480
9.160
9.390
524,823
+0.21(+2.29%)
Jun 30, 2021
9.020
9.455
8.910
9.180
524,974
+0.20(+2.23%)
Jun 29, 2021
9.180
9.210
8.740
8.980
1,067,174
-0.10(-1.10%)
Jun 28, 2021
9.650
9.770
9.020
9.080
750,011
-0.55(-5.71%)
Jun 25, 2021
9.870
10.01
9.610
9.630
865,088
-0.27(-2.73%)
Jun 24, 2021
9.810
9.960
9.780
9.900
227,570
+0.18(+1.85%)
Jun 23, 2021
9.860
10.00
9.660
9.720
438,685
-0.09(-0.92%)
Jun 22, 2021
9.770
9.850
9.520
9.810
267,770
+0.00(+0.00%)
Jun 21, 2021
9.970
10.06
9.725
9.810
231,542
-0.07(-0.71%)
Jun 18, 2021
10.12
10.23
9.760
9.880
1,645,254
-0.33(-3.23%)
Jun 17, 2021
10.33
10.54
10.12
10.21
279,848
-0.12(-1.16%)
Jun 16, 2021
10.53
10.58
10.02
10.33
279,274
-0.25(-2.36%)
Jun 15, 2021
10.85
10.85
10.29
10.58
289,783
-0.29(-2.67%)
Jun 14, 2021
11.35
11.50
10.80
10.87
423,495
-0.48(-4.23%)
Jun 11, 2021
11.31
11.52
11.08
11.35
355,600
-0.04(-0.35%)
Jun 10, 2021
11.58
11.73
11.24
11.39
330,929
-0.21(-1.81%)
Jun 09, 2021
11.42
11.90
11.32
11.60
196,240
+0.17(+1.49%)
Jun 08, 2021
11.60
11.79
11.22
11.43
184,252
-0.11(-0.95%)
Jun 07, 2021
11.17
11.95
11.11
11.54
354,348
+0.26(+2.30%)
Jun 04, 2021
10.86
11.47
10.86
11.28
325,833
+0.48(+4.44%)
Jun 03, 2021
10.80
10.85
10.59
10.80
134,051
-0.01(-0.09%)
Jun 02, 2021
10.80
10.85
10.12
10.81
538,479
+0.10(+0.93%)
Jun 01, 2021
10.59
10.84
10.54
10.71
125,941
+0.16(+1.52%)
May 28, 2021
10.75
10.83
10.46
10.55
124,180
-0.12(-1.12%)
May 27, 2021
10.35
10.70
10.23
10.67
352,824
+0.38(+3.69%)
May 26, 2021
9.990
10.31
9.950
10.29
166,953
+0.41(+4.15%)
May 25, 2021
10.31
10.36
9.870
9.880
152,602
-0.42(-4.08%)
May 24, 2021
10.86
10.86
10.30
10.30
135,694
-0.41(-3.83%)
May 21, 2021
10.65
10.91
10.54
10.71
173,738
+0.16(+1.52%)
May 20, 2021
10.37
10.72
10.24
10.55
262,554
+0.13(+1.25%)
May 19, 2021
10.15
10.54
10.01
10.42
256,377
+0.26(+2.56%)
May 18, 2021
10.27
10.44
10.14
10.16
287,859
-0.10(-0.97%)
May 17, 2021
10.15
10.42
10.08
10.26
198,406
+0.01(+0.10%)
May 14, 2021
9.730
10.30
9.580
10.25
262,723
+0.56(+5.78%)
May 13, 2021
9.750
9.860
9.430
9.690
299,687
-0.03(-0.31%)
May 12, 2021
9.450
10.03
9.300
9.720
274,818
+0.16(+1.67%)
May 11, 2021
9.200
9.660
8.990
9.560
387,758
+0.31(+3.35%)
May 10, 2021
9.730
9.750
9.240
9.250
434,904
-0.54(-5.52%)
May 07, 2021
9.820
10.39
9.640
9.790
369,229
+0.11(+1.14%)
May 06, 2021
9.540
9.940
9.400
9.680
360,371
+0.04(+0.41%)
May 05, 2021
9.810
9.980
9.610
9.640
289,814
-0.17(-1.73%)
May 04, 2021
10.02
10.06
9.735
9.810
235,872
-0.34(-3.35%)
May 03, 2021
9.940
10.29
9.840
10.15
260,846
+0.29(+2.94%)
Apr 30, 2021
9.810
10.03
9.810
9.860
250,400
-0.09(-0.90%)
Apr 29, 2021
10.38
10.38
9.850
9.950
179,692
-0.25(-2.45%)
Apr 28, 2021
10.16
10.32
10.07
10.20
208,127
-0.06(-0.58%)
Apr 27, 2021
10.41
10.62
10.20
10.26
162,331
-0.12(-1.16%)
Apr 26, 2021
10.16
10.44
10.00
10.38
267,623
+0.21(+2.06%)
Apr 23, 2021
10.43
10.46
10.10
10.17
151,300
-0.17(-1.64%)
Apr 22, 2021
10.22
10.56
10.10
10.34
248,981
+0.09(+0.88%)
Apr 21, 2021
9.790
10.26
9.720
10.25
249,614
+0.44(+4.49%)
Apr 20, 2021
9.440
9.830
9.410
9.810
213,840
+0.25(+2.62%)
Apr 19, 2021
10.01
10.18
9.460
9.560
260,695
-0.51(-5.06%)
Apr 16, 2021
10.17
10.25
9.870
10.07
359,600
-0.14(-1.37%)
Apr 15, 2021
10.29
10.68
10.10
10.21
446,005
+0.02(+0.20%)
Apr 14, 2021
9.550
10.33
9.480
10.19
475,108
+0.71(+7.49%)
Apr 13, 2021
9.680
9.750
9.235
9.480
343,679
-0.14(-1.46%)
Apr 12, 2021
9.290
9.750
9.020
9.620
370,983
+0.29(+3.11%)
Apr 09, 2021
9.370
9.510
9.160
9.330
259,800
-0.10(-1.06%)
Apr 08, 2021
9.450
9.604
9.290
9.430
189,498
+0.07(+0.75%)
Apr 07, 2021
9.630
9.910
9.320
9.360
319,929
-0.36(-3.70%)
Apr 06, 2021
10.04
10.22
9.690
9.720
288,619
-0.25(-2.51%)
Apr 05, 2021
10.03
10.35
9.730
9.970
395,914
+0.01(+0.10%)
Apr 01, 2021
9.890
10.39
9.710
9.960
366,900
+0.24(+2.47%)
Mar 31, 2021
9.370
10.00
9.370
9.720
401,205
+0.34(+3.62%)
Mar 30, 2021
9.500
9.550
9.190
9.380
228,933
-0.16(-1.68%)
Mar 29, 2021
10.01
10.01
9.450
9.540
183,704
-0.35(-3.54%)
Mar 26, 2021
10.20
10.22
9.580
9.890
213,100
-0.22(-2.18%)
Mar 25, 2021
9.500
10.16
9.330
10.11
321,873
+0.55(+5.75%)
Mar 24, 2021
10.39
10.39
9.530
9.560
463,269
-0.65(-6.37%)
Mar 23, 2021
10.73
10.93
10.15
10.21
411,766
-0.70(-6.42%)
Mar 22, 2021
10.93
11.18
10.69
10.91
223,602
-0.03(-0.27%)
Mar 19, 2021
10.38
10.94
10.34
10.94
567,700
+0.62(+6.01%)
Mar 18, 2021
10.83
10.91
10.30
10.32
239,898
-0.69(-6.27%)
Mar 17, 2021
10.89
11.03
10.58
11.01
274,669
-0.04(-0.36%)
Mar 16, 2021
11.54
11.54
10.80
11.05
293,526
-0.53(-4.58%)
Mar 15, 2021
11.29
11.60
11.15
11.58
197,764
+0.29(+2.57%)
Mar 12, 2021
10.98
11.37
10.83
11.29
176,500
+0.17(+1.53%)
Mar 11, 2021
10.96
11.20
10.72
11.12
313,354
+0.28(+2.58%)
Mar 10, 2021
11.31
11.35
10.50
10.84
359,169
-0.27(-2.43%)
Mar 09, 2021
10.69
11.33
10.66
11.11
265,207
+0.63(+6.01%)
Mar 08, 2021
10.86
10.93
10.42
10.48
295,428
-0.38(-3.50%)
Mar 05, 2021
10.78
10.88
10.01
10.86
424,200
+0.16(+1.50%)
Mar 04, 2021
10.51
10.84
10.21
10.70
417,361
+0.37(+3.58%)
Mar 03, 2021
10.18
10.53
10.05
10.33
440,937
+0.37(+3.71%)
Mar 02, 2021
10.24
10.64
9.920
9.960
432,548
-0.25(-2.45%)
Mar 01, 2021
10.25
10.59
10.17
10.21
267,246
+0.25(+2.51%)
Feb 26, 2021
10.90
11.06
9.920
9.960
448,700
-0.59(-5.59%)
Feb 25, 2021
11.20
11.42
10.55
10.55
328,115
-0.76(-6.72%)
Feb 24, 2021
10.82
11.34
10.82
11.31
212,275
+0.42(+3.86%)
Feb 23, 2021
11.10
11.25
10.51
10.89
535,321
-0.48(-4.22%)
Feb 22, 2021
11.68
12.07
11.32
11.37
267,533
-0.36(-3.07%)
Feb 19, 2021
11.53
11.89
11.52
11.73
236,400
+0.22(+1.91%)
Feb 18, 2021
11.92
11.92
11.36
11.51
259,273
-0.51(-4.24%)
Feb 17, 2021
11.52
12.12
11.46
12.02
332,493
+0.31(+2.65%)
Feb 16, 2021
11.80
11.94
11.28
11.71
482,013
-0.29(-2.42%)
Feb 12, 2021
12.46
12.66
11.95
12.00
415,900
-0.50(-4.00%)
Feb 11, 2021
13.16
13.46
12.12
12.50
489,236
-0.64(-4.87%)
Feb 10, 2021
13.71
14.14
12.88
13.14
530,246
-0.48(-3.56%)
Feb 09, 2021
12.98
13.99
12.97
13.62
609,195
+0.70(+5.38%)
Feb 08, 2021
12.32
13.11
12.22
12.93
541,113
+0.67(+5.46%)
Feb 05, 2021
12.25
12.49
11.95
12.26
239,800
+0.10(+0.82%)
Feb 04, 2021
12.50
12.78
12.01
12.16
270,921
-0.34(-2.72%)
Feb 03, 2021
12.23
12.72
12.23
12.50
426,601
+0.27(+2.21%)
Feb 02, 2021
12.44
12.78
12.01
12.23
524,500
+0.10(+0.82%)
Feb 01, 2021
11.90
12.20
11.38
12.13
321,599
+0.39(+3.32%)
Jan 29, 2021
12.46
12.46
11.38
11.74
450,100
-0.04(-0.34%)
Jan 28, 2021
12.22
12.48
11.55
11.78
421,407
-0.24(-2.00%)
Jan 27, 2021
11.86
13.39
11.61
12.02
884,485
-0.13(-1.07%)
Jan 26, 2021
12.80
12.80
12.05
12.15
523,363
-0.40(-3.19%)
Jan 25, 2021
11.15
12.65
11.10
12.55
1,015,283
+1.41(+12.66%)
Jan 22, 2021
10.56
11.27
10.43
11.14
448,500
+0.54(+5.09%)
Jan 21, 2021
10.93
10.93
10.36
10.60
340,919
-0.28(-2.53%)
Jan 20, 2021
11.13
11.29
10.84
10.88
369,932
-0.16(-1.49%)
Jan 19, 2021
10.85
11.20
10.85
11.04
356,673
+0.26(+2.41%)
Jan 15, 2021
11.00
11.29
10.65
10.78
315,900
-0.22(-2.00%)
Jan 14, 2021
10.94
11.29
10.90
11.00
323,340
+0.21(+1.95%)
Jan 13, 2021
11.45
11.49
10.70
10.79
350,240
-0.57(-5.02%)
Jan 12, 2021
11.65
11.88
11.15
11.36
323,933
-0.15(-1.30%)
Jan 11, 2021
11.39
11.94
11.38
11.51
305,373
+0.12(+1.05%)
Jan 08, 2021
11.11
11.67
11.11
11.39
579,800
+0.25(+2.20%)
Jan 07, 2021
10.61
11.48
10.61
11.14
449,190
+0.48(+4.55%)
Jan 06, 2021
10.61
11.05
10.45
10.66
303,411
+0.01(+0.09%)
Jan 05, 2021
10.33
10.92
10.25
10.65
373,661
+0.32(+3.10%)
Jan 04, 2021
10.26
10.73
10.16
10.33
350,058
+0.07(+0.68%)
Dec 31, 2020
10.26
10.26
10.26
318,527
-0.13(-1.25%)
Dec 30, 2020
10.13
10.43
10.05
10.39
318,527
+0.26(+2.57%)
Dec 29, 2020
10.81
10.86
10.12
10.13
354,730
-0.66(-6.12%)
Dec 28, 2020
11.65
11.69
10.77
10.79
368,626
-0.64(-5.60%)
Dec 24, 2020
11.50
11.61
11.30
11.43
144,900
+0.01(+0.09%)
Dec 23, 2020
11.58
11.66
11.28
11.42
314,411
-0.09(-0.78%)
Dec 22, 2020
11.82
12.22
11.50
11.51
623,717
-0.19(-1.62%)
Dec 21, 2020
11.10
11.85
10.86
11.70
574,195
+0.56(+5.03%)
Dec 18, 2020
11.21
11.33
10.95
11.14
1,838,700
-0.02(-0.18%)
Dec 17, 2020
11.11
11.29
10.68
11.16
362,375
+0.08(+0.72%)
Dec 16, 2020
10.67
11.54
10.44
11.08
607,474
+0.34(+3.17%)
Dec 15, 2020
10.91
10.91
10.51
10.74
280,226
-0.16(-1.47%)
Dec 14, 2020
11.05
11.08
10.24
10.90
784,588
+0.07(+0.65%)
Dec 11, 2020
10.62
12.03
10.57
10.83
2,115,800
+0.12(+1.17%)
Dec 10, 2020
10.74
10.89
10.32
10.71
506,012
+0.14(+1.37%)
Dec 09, 2020
11.49
11.59
10.25
10.56
605,135
-0.81(-7.16%)
Dec 08, 2020
11.37
11.54
11.01
11.38
758,464
-0.11(-0.91%)
Dec 07, 2020
11.58
11.94
11.45
11.48
530,809
-0.04(-0.35%)
Dec 04, 2020
12.19
12.38
11.42
11.52
493,900
-0.61(-5.03%)
Dec 03, 2020
11.49
12.54
11.44
12.13
563,669
+0.68(+5.94%)
Dec 02, 2020
11.93
11.93
11.21
11.45
738,589
-0.52(-4.34%)
Dec 01, 2020
12.50
13.16
11.52
11.97
1,114,722
+0.72(+6.40%)
Nov 30, 2020
11.73
11.85
11.07
11.25
444,627
-0.48(-4.09%)
Nov 27, 2020
11.20
11.86
11.06
11.73
233,400
+0.68(+6.15%)
Nov 25, 2020
10.88
11.21
10.82
11.05
391,300
+0.15(+1.38%)
Nov 24, 2020
11.72
11.86
10.88
10.90
452,019
-0.61(-5.30%)
Nov 23, 2020
11.25
12.04
11.16
11.51
751,579
+0.35(+3.14%)
Nov 20, 2020
9.940
11.28
9.900
11.16
994,700
+1.09(+10.82%)
Nov 19, 2020
9.510
10.12
9.440
10.07
690,722
+0.55(+5.78%)
Nov 18, 2020
9.440
9.920
9.260
9.520
594,524
+0.14(+1.49%)
Nov 17, 2020
9.070
9.490
8.910
9.380
370,609
+0.30(+3.30%)
Nov 16, 2020
9.050
9.110
8.800
9.080
298,289
+0.15(+1.68%)
Nov 13, 2020
8.850
8.990
8.730
8.930
284,600
+0.14(+1.59%)
Nov 12, 2020
8.780
9.020
8.649
8.790
239,912
+0.02(+0.23%)
Nov 11, 2020
8.990
8.990
8.520
8.770
438,378
-0.08(-0.90%)
Nov 10, 2020
8.470
8.980
8.280
8.850
568,442
+0.46(+5.48%)
Nov 09, 2020
7.800
8.650
7.800
8.390
596,129
+0.61(+7.84%)
Nov 06, 2020
7.910
7.989
7.480
7.780
1,146,400
-0.69(-8.15%)
Nov 05, 2020
8.850
8.930
8.300
8.470
496,066
-0.27(-3.09%)
Nov 04, 2020
7.910
8.920
7.860
8.740
639,974
+0.81(+10.21%)
Nov 03, 2020
7.750
8.060
7.620
7.930
604,993
+0.15(+1.93%)
Nov 02, 2020
8.380
8.500
7.610
7.780
800,073
-0.59(-7.05%)
Oct 30, 2020
9.070
9.070
8.290
8.370
658,300
-0.73(-8.02%)
Oct 29, 2020
9.140
9.230
8.910
9.100
358,060
-0.01(-0.11%)
Oct 28, 2020
9.380
9.400
9.070
9.110
449,290
-0.39(-4.11%)
Oct 27, 2020
9.240
9.710
9.210
9.500
459,430
-0.02(-0.21%)
Oct 26, 2020
9.440
9.570
9.285
9.520
313,152
+0.02(+0.21%)
Oct 23, 2020
9.540
9.570
9.350
9.500
344,400
+0.02(+0.21%)
Oct 22, 2020
9.390
9.560
9.330
9.480
524,902
+0.12(+1.28%)
Oct 21, 2020
9.420
9.550
9.310
9.360
476,805
-0.09(-0.95%)
Oct 20, 2020
9.850
9.910
9.410
9.450
856,787
-0.29(-3.03%)
Oct 19, 2020
9.870
10.02
9.650
9.745
384,485
-0.08(-0.81%)
Oct 16, 2020
9.790
10.26
9.745
9.825
489,900
+0.04(+0.36%)
Oct 15, 2020
9.600
9.910
9.400
9.790
683,835
+0.07(+0.72%)
Oct 14, 2020
9.890
10.08
9.680
9.720
648,033
-0.10(-1.02%)
Oct 13, 2020
9.700
10.14
9.650
9.820
745,844
+0.04(+0.41%)
Oct 12, 2020
9.960
10.14
9.700
9.780
720,729
-0.23(-2.30%)
Oct 09, 2020
10.53
10.63
9.900
10.01
618,100
-0.38(-3.66%)
Oct 08, 2020
10.44
10.47
10.07
10.39
374,099
+0.07(+0.68%)
Oct 07, 2020
10.28
10.42
10.08
10.32
541,044
+0.10(+0.98%)
Oct 06, 2020
10.30
10.61
10.10
10.22
621,979
+0.10(+0.99%)
Oct 05, 2020
10.05
10.25
9.900
10.12
511,030
+0.21(+2.12%)
Oct 02, 2020
10.07
10.39
9.890
9.910
412,500
-0.31(-3.03%)
Oct 01, 2020
10.18
10.32
10.07
10.22
412,119
+0.13(+1.29%)
Sep 30, 2020
10.07
10.43
9.980
10.09
443,925
+0.04(+0.40%)
Sep 29, 2020
10.08
10.24
9.820
10.05
751,838
+0.02(+0.20%)
Sep 28, 2020
9.830
10.08
9.745
10.03
529,715
+0.23(+2.35%)
Sep 25, 2020
9.620
9.840
9.550
9.800
505,500
+0.18(+1.87%)
Sep 24, 2020
9.610
9.820
9.430
9.620
495,876
-0.07(-0.72%)
Sep 23, 2020
10.22
10.32
9.680
9.690
480,465
-0.49(-4.81%)
Sep 22, 2020
9.970
10.31
9.760
10.18
528,476
+0.28(+2.78%)
Sep 21, 2020
10.16
10.17
9.710
9.905
621,738
-0.46(-4.39%)
Sep 18, 2020
10.20
10.39
9.820
10.36
1,298,700
+0.27(+2.68%)
Sep 17, 2020
10.00
10.32
9.910
10.09
477,679
+0.06(+0.60%)
Sep 16, 2020
10.06
10.26
9.940
10.03
716,780
+0.04(+0.40%)
Sep 15, 2020
10.40
10.50
9.930
9.990
871,881
-0.27(-2.63%)
Sep 14, 2020
9.670
10.28
9.670
10.26
1,190,805
+0.76(+8.00%)
Sep 11, 2020
9.830
9.850
9.240
9.500
539,600
-0.23(-2.36%)
Sep 10, 2020
9.820
10.12
9.630
9.730
689,866
-0.06(-0.61%)
Sep 09, 2020
9.790
9.900
9.610
9.790
466,932
+0.14(+1.45%)
Sep 08, 2020
9.460
9.760
9.270
9.650
391,731
+0.02(+0.21%)
Sep 04, 2020
9.670
9.830
9.040
9.630
729,500
-0.04(-0.41%)
Sep 03, 2020
9.870
10.08
9.660
9.670
529,572
-0.20(-2.03%)
Sep 02, 2020
9.760
10.01
9.690
9.870
580,871
+0.07(+0.71%)
Sep 01, 2020
10.32
10.45
9.450
9.800
750,929
-0.49(-4.76%)
Aug 31, 2020
10.15
10.46
9.810
10.29
498,903
+0.23(+2.29%)
Aug 28, 2020
10.08
10.20
9.840
10.06
425,800
+0.03(+0.30%)
Aug 27, 2020
9.940
10.12
9.710
10.03
513,864
+0.05(+0.50%)
Aug 26, 2020
10.46
10.55
9.940
9.980
459,359
-0.47(-4.50%)
Aug 25, 2020
10.52
10.65
10.06
10.45
516,781
-0.07(-0.67%)
Aug 24, 2020
10.84
10.99
10.49
10.52
583,563
-0.41(-3.75%)
Aug 21, 2020
10.99
11.14
10.73
10.93
643,400
-0.21(-1.89%)
Aug 20, 2020
10.85
11.18
10.60
11.14
501,691
+0.22(+2.01%)
Aug 19, 2020
10.80
11.08
10.60
10.92
700,200
+0.13(+1.20%)
Aug 18, 2020
10.67
10.86
10.19
10.79
512,029
+0.19(+1.79%)
Aug 17, 2020
9.940
10.73
9.840
10.60
895,568
+0.77(+7.83%)
Aug 14, 2020
9.850
9.910
9.430
9.830
693,400
-0.08(-0.81%)
Aug 13, 2020
9.900
10.10
9.810
9.910
484,468
-0.01(-0.10%)
Aug 12, 2020
10.12
10.21
9.705
9.920
813,164
-0.11(-1.10%)
Aug 11, 2020
10.56
10.63
10.01
10.03
835,257
-0.51(-4.84%)
Aug 10, 2020
10.12
10.75
10.09
10.54
937,548
+0.27(+2.63%)
Aug 07, 2020
10.38
10.48
9.440
10.27
2,843,700
-0.11(-1.06%)
Aug 06, 2020
10.82
10.86
10.26
10.38
1,466,563
-0.51(-4.68%)
Aug 05, 2020
10.83
12.90
10.60
10.89
3,140,424
+0.11(+0.97%)
Aug 04, 2020
10.89
10.98
10.65
10.79
825,689
-0.11(-0.96%)
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.