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
Applied Therapeutics Inc
(NQ:
APLT
)
4.670
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024
4.500
4.849
4.440
4.670
735,826
+0.17(+3.78%)
Jun 06, 2024
4.400
4.550
4.300
4.500
574,723
+0.08(+1.93%)
Jun 05, 2024
4.250
4.420
4.085
4.415
934,851
+0.20(+4.62%)
Jun 04, 2024
4.250
4.455
4.120
4.220
736,974
-0.06(-1.40%)
Jun 03, 2024
4.340
4.730
4.250
4.280
642,280
+0.00(+0.00%)
May 31, 2024
4.400
4.475
4.260
4.280
791,984
-0.12(-2.73%)
May 30, 2024
4.210
4.480
4.098
4.400
637,003
+0.23(+5.52%)
May 29, 2024
4.150
4.280
4.100
4.170
675,839
+0.02(+0.48%)
May 28, 2024
4.100
4.410
4.100
4.150
691,009
+0.07(+1.72%)
May 24, 2024
4.070
4.160
3.960
4.080
386,687
+0.04(+0.99%)
May 23, 2024
4.220
4.220
3.950
4.040
524,910
-0.14(-3.35%)
May 22, 2024
4.240
4.340
4.110
4.180
264,714
-0.06(-1.42%)
May 21, 2024
4.230
4.320
4.070
4.240
570,965
+0.04(+0.95%)
May 20, 2024
4.130
4.250
4.060
4.200
547,604
+0.01(+0.24%)
May 17, 2024
4.310
4.350
4.145
4.190
600,166
-0.06(-1.41%)
May 16, 2024
4.390
4.510
4.230
4.250
823,333
-0.15(-3.41%)
May 15, 2024
4.690
5.180
4.390
4.400
986,920
-0.24(-5.17%)
May 14, 2024
4.260
4.680
4.260
4.640
1,466,150
+0.21(+4.74%)
May 13, 2024
4.460
4.560
4.391
4.430
474,046
+0.04(+0.91%)
May 10, 2024
4.700
4.705
4.345
4.390
757,388
-0.23(-4.98%)
May 09, 2024
4.790
4.830
4.575
4.620
453,231
-0.09(-1.91%)
May 08, 2024
4.870
4.870
4.670
4.710
344,376
-0.11(-2.28%)
May 07, 2024
4.810
4.860
4.640
4.820
351,697
+0.02(+0.42%)
May 06, 2024
4.810
4.880
4.650
4.800
440,457
+0.04(+0.84%)
May 03, 2024
4.630
4.860
4.605
4.760
622,610
+0.23(+5.08%)
May 02, 2024
4.510
4.625
4.390
4.530
559,960
+0.09(+2.03%)
May 01, 2024
4.420
4.680
4.380
4.440
580,766
+0.02(+0.45%)
Apr 30, 2024
4.260
4.465
4.235
4.420
384,047
+0.11(+2.55%)
Apr 29, 2024
4.280
4.420
4.270
4.310
335,404
+0.03(+0.70%)
Apr 26, 2024
4.250
4.450
4.240
4.280
429,224
+0.05(+1.18%)
Apr 25, 2024
4.200
4.360
4.170
4.230
568,691
-0.08(-1.86%)
Apr 24, 2024
4.500
4.555
4.165
4.310
770,125
-0.15(-3.36%)
Apr 23, 2024
4.440
4.700
4.430
4.460
400,796
+0.05(+1.13%)
Apr 22, 2024
4.380
4.645
4.380
4.410
1,117,613
+0.03(+0.68%)
Apr 19, 2024
4.720
4.889
4.360
4.380
2,888,308
-0.36(-7.59%)
Apr 18, 2024
4.800
5.000
4.700
4.740
724,450
-0.09(-1.86%)
Apr 17, 2024
5.100
5.230
4.650
4.830
861,361
-0.32(-6.21%)
Apr 16, 2024
5.030
5.290
5.020
5.150
511,106
+0.09(+1.78%)
Apr 15, 2024
5.200
5.260
4.920
5.060
1,098,609
-0.10(-1.94%)
Apr 12, 2024
5.320
5.410
5.050
5.160
664,842
-0.18(-3.37%)
Apr 11, 2024
5.540
5.570
5.340
5.340
684,550
-0.16(-2.91%)
Apr 10, 2024
5.430
5.640
5.430
5.500
474,326
-0.07(-1.26%)
Apr 09, 2024
5.680
5.705
5.380
5.570
556,818
-0.09(-1.59%)
Apr 08, 2024
5.820
5.855
5.545
5.660
465,936
-0.12(-2.08%)
Apr 05, 2024
5.990
6.133
5.770
5.780
514,145
-0.14(-2.36%)
Apr 04, 2024
6.220
6.700
5.850
5.920
3,061,343
-0.29(-4.67%)
Apr 03, 2024
6.390
6.390
6.080
6.210
422,989
-0.16(-2.51%)
Apr 02, 2024
6.230
6.410
6.100
6.370
641,974
+0.04(+0.63%)
Apr 01, 2024
6.000
6.460
5.945
6.330
1,893,485
-0.47(-6.91%)
Mar 28, 2024
6.860
7.166
6.750
6.800
1,560,770
-0.05(-0.73%)
Mar 27, 2024
6.700
6.940
6.570
6.850
676,165
+0.18(+2.70%)
Mar 26, 2024
6.810
6.880
6.550
6.670
563,097
-0.08(-1.19%)
Mar 25, 2024
6.520
6.940
6.500
6.750
634,867
+0.00(+0.00%)
Mar 22, 2024
6.870
7.390
6.740
6.750
1,092,712
-0.08(-1.10%)
Mar 21, 2024
6.940
7.220
6.720
6.825
870,154
-0.08(-1.09%)
Mar 20, 2024
6.210
6.960
6.190
6.900
1,136,326
+0.64(+10.22%)
Mar 19, 2024
5.700
6.380
5.430
6.260
985,451
+0.30(+5.03%)
Mar 18, 2024
5.910
6.330
5.730
5.960
869,382
-0.06(-1.00%)
Mar 15, 2024
5.860
6.040
5.670
6.020
1,299,588
+0.20(+3.44%)
Mar 14, 2024
5.370
5.960
5.360
5.820
1,685,763
-0.29(-4.75%)
Mar 13, 2024
6.000
6.180
5.950
6.110
867,602
+0.10(+1.66%)
Mar 12, 2024
6.360
6.450
5.915
6.010
1,026,482
-0.33(-5.21%)
Mar 11, 2024
5.950
6.690
5.890
6.340
1,583,568
-0.59(-8.51%)
Mar 08, 2024
6.690
7.140
6.630
6.930
2,099,693
+0.31(+4.68%)
Mar 07, 2024
6.530
6.800
6.380
6.620
2,526,299
+0.16(+2.48%)
Mar 06, 2024
6.410
6.580
6.020
6.460
1,392,855
+0.29(+4.70%)
Mar 05, 2024
6.780
6.830
5.910
6.170
1,805,452
-0.73(-10.58%)
Mar 04, 2024
7.120
7.310
6.860
6.900
1,356,816
-0.17(-2.40%)
Mar 01, 2024
7.120
7.717
6.990
7.070
1,863,069
-0.05(-0.70%)
Feb 29, 2024
7.450
7.576
6.950
7.120
3,258,715
-0.28(-3.78%)
Feb 28, 2024
8.080
9.390
6.930
7.400
13,509,782
+1.82(+32.62%)
Feb 27, 2024
5.340
5.640
5.260
5.580
993,185
+0.28(+5.28%)
Feb 26, 2024
5.760
6.200
5.270
5.300
1,464,558
-0.44(-7.67%)
Feb 23, 2024
5.690
5.770
5.400
5.740
1,202,868
+0.14(+2.50%)
Feb 22, 2024
5.390
5.900
5.295
5.600
4,339,899
+0.47(+9.16%)
Feb 21, 2024
5.160
5.399
5.000
5.130
3,425,878
-0.18(-3.39%)
Feb 20, 2024
5.370
6.000
5.280
5.310
3,956,577
-0.07(-1.30%)
Feb 16, 2024
3.750
5.830
3.730
5.380
16,631,005
+1.63(+43.47%)
Feb 15, 2024
3.150
3.830
2.800
3.750
9,372,825
+1.07(+39.93%)
Feb 14, 2024
2.730
2.780
2.585
2.680
1,587,497
-0.04(-1.47%)
Feb 13, 2024
2.800
2.830
2.705
2.720
362,143
-0.10(-3.55%)
Feb 12, 2024
2.800
2.950
2.730
2.820
799,135
+0.04(+1.44%)
Feb 09, 2024
2.710
2.850
2.650
2.780
1,244,601
+0.07(+2.58%)
Feb 08, 2024
2.820
2.910
2.630
2.710
777,850
-0.09(-3.21%)
Feb 07, 2024
3.140
3.140
2.790
2.800
667,230
-0.34(-10.83%)
Feb 06, 2024
3.040
3.190
2.980
3.140
735,290
+0.13(+4.32%)
Feb 05, 2024
2.950
3.040
2.860
3.010
481,902
-0.01(-0.33%)
Feb 02, 2024
3.100
3.130
2.830
3.020
692,311
-0.10(-3.21%)
Feb 01, 2024
3.190
3.194
2.960
3.120
789,580
-0.01(-0.32%)
Jan 31, 2024
2.950
3.220
2.935
3.130
1,832,392
+0.16(+5.39%)
Jan 30, 2024
3.040
3.044
2.840
2.970
508,919
-0.03(-1.00%)
Jan 29, 2024
2.930
3.040
2.815
3.000
691,973
+0.09(+3.09%)
Jan 26, 2024
2.910
2.947
2.750
2.910
689,580
-0.01(-0.34%)
Jan 25, 2024
2.720
2.925
2.640
2.920
824,293
+0.21(+7.75%)
Jan 24, 2024
2.830
3.110
2.690
2.710
2,036,816
+0.01(+0.37%)
Jan 23, 2024
2.770
3.020
2.660
2.700
1,849,793
-0.05(-1.82%)
Jan 22, 2024
2.530
2.795
2.510
2.750
1,421,558
+0.21(+8.27%)
Jan 19, 2024
2.440
2.600
2.400
2.540
1,193,404
+0.05(+2.01%)
Jan 18, 2024
2.440
2.507
2.350
2.490
510,527
+0.04(+1.63%)
Jan 17, 2024
2.520
2.520
2.400
2.450
491,579
-0.05(-2.00%)
Jan 16, 2024
2.450
2.540
2.340
2.500
1,582,695
+0.00(+0.00%)
Jan 12, 2024
2.410
2.550
2.305
2.500
1,409,984
+0.06(+2.46%)
Jan 11, 2024
2.700
2.700
2.290
2.440
2,271,114
-0.24(-8.96%)
Jan 10, 2024
2.270
2.675
2.230
2.680
2,504,585
+0.38(+16.52%)
Jan 09, 2024
2.230
2.430
2.140
2.300
2,037,013
+0.04(+1.77%)
Jan 08, 2024
2.170
2.360
1.850
2.260
6,219,247
+0.01(+0.44%)
Jan 05, 2024
2.650
2.760
2.230
2.250
6,810,416
-1.54(-40.63%)
Jan 04, 2024
3.560
3.860
3.220
3.790
3,951,285
+0.20(+5.57%)
Jan 03, 2024
3.770
4.420
3.430
3.590
3,036,101
-0.05(-1.37%)
Jan 02, 2024
3.350
3.950
3.350
3.640
1,627,164
+0.29(+8.66%)
Dec 29, 2023
3.100
3.378
3.050
3.350
1,140,453
+0.25(+8.06%)
Dec 28, 2023
3.170
3.305
3.015
3.100
778,998
-0.04(-1.27%)
Dec 27, 2023
3.040
3.160
2.882
3.140
595,365
+0.12(+3.97%)
Dec 26, 2023
3.130
3.180
2.960
3.020
696,570
-0.10(-3.21%)
Dec 22, 2023
3.100
3.350
3.055
3.120
898,193
+0.03(+0.97%)
Dec 21, 2023
3.000
3.100
2.910
3.090
574,608
+0.13(+4.39%)
Dec 20, 2023
3.050
3.250
2.940
2.960
1,886,780
-0.08(-2.63%)
Dec 19, 2023
2.960
3.065
2.840
3.040
790,219
+0.08(+2.70%)
Dec 18, 2023
2.910
3.039
2.900
2.960
537,112
+0.00(+0.00%)
Dec 15, 2023
2.850
3.010
2.680
2.960
1,750,303
+0.11(+3.86%)
Dec 14, 2023
3.050
3.130
2.760
2.850
1,243,619
-0.15(-5.00%)
Dec 13, 2023
3.120
3.300
2.940
3.000
770,449
-0.09(-2.91%)
Dec 12, 2023
3.080
3.420
2.840
3.090
1,918,238
+0.09(+3.00%)
Dec 11, 2023
3.100
3.190
2.790
3.000
1,200,444
-0.11(-3.54%)
Dec 08, 2023
2.640
3.370
2.570
3.110
3,819,221
+0.44(+16.48%)
Dec 07, 2023
2.490
2.740
2.450
2.670
1,941,850
+0.26(+10.79%)
Dec 06, 2023
2.360
2.430
2.220
2.410
4,144,182
+0.12(+5.24%)
Dec 05, 2023
2.470
2.520
2.270
2.290
617,467
-0.21(-8.40%)
Dec 04, 2023
2.420
2.570
2.390
2.500
4,884,425
+0.08(+3.31%)
Dec 01, 2023
2.140
2.450
2.094
2.420
790,089
+0.31(+14.69%)
Nov 30, 2023
1.970
2.195
1.961
2.110
393,341
+0.09(+4.46%)
Nov 29, 2023
1.960
2.085
1.960
2.020
167,898
+0.07(+3.59%)
Nov 28, 2023
1.900
1.960
1.820
1.950
373,420
+0.11(+5.98%)
Nov 27, 2023
1.900
1.910
1.790
1.840
510,074
-0.01(-0.54%)
Nov 24, 2023
1.890
1.970
1.800
1.850
618,093
-0.05(-2.63%)
Nov 22, 2023
1.970
2.105
1.880
1.900
258,652
-0.08(-4.04%)
Nov 21, 2023
2.000
2.055
1.930
1.980
484,604
-0.01(-0.50%)
Nov 20, 2023
1.930
2.110
1.925
1.990
297,291
+0.00(+0.00%)
Nov 17, 2023
1.980
2.010
1.880
1.990
664,110
+0.01(+0.51%)
Nov 16, 2023
2.130
2.140
1.865
1.980
1,588,371
-0.15(-7.04%)
Nov 15, 2023
2.040
2.240
2.020
2.130
380,283
+0.07(+3.40%)
Nov 14, 2023
1.930
2.100
1.910
2.060
247,170
+0.11(+5.64%)
Nov 13, 2023
2.080
2.080
1.825
1.950
705,993
-0.08(-3.94%)
Nov 10, 2023
2.080
2.110
1.950
2.030
759,048
-0.04(-1.93%)
Nov 09, 2023
2.350
2.350
1.800
2.070
884,252
-0.24(-10.39%)
Nov 08, 2023
2.480
2.510
2.300
2.310
378,363
-0.15(-6.10%)
Nov 07, 2023
2.360
2.460
2.280
2.460
319,204
+0.12(+5.13%)
Nov 06, 2023
2.350
2.650
2.321
2.340
633,198
-0.03(-1.27%)
Nov 03, 2023
2.300
2.380
2.170
2.370
801,581
+0.06(+2.60%)
Nov 02, 2023
2.340
2.400
2.290
2.310
309,528
-0.01(-0.43%)
Nov 01, 2023
2.410
2.490
2.303
2.320
399,754
-0.08(-3.33%)
Oct 31, 2023
2.500
2.564
2.330
2.400
776,840
-0.10(-4.00%)
Oct 30, 2023
2.600
2.700
2.470
2.500
294,306
-0.11(-4.21%)
Oct 27, 2023
2.830
2.854
2.540
2.610
462,790
-0.22(-7.77%)
Oct 26, 2023
2.780
2.978
2.736
2.830
504,678
+0.05(+1.80%)
Oct 25, 2023
2.730
2.950
2.690
2.780
608,506
+0.05(+1.83%)
Oct 24, 2023
2.490
2.940
2.460
2.730
845,898
+0.23(+9.20%)
Oct 23, 2023
2.490
2.599
2.439
2.500
593,098
+0.00(+0.00%)
Oct 20, 2023
2.530
2.655
2.460
2.500
569,168
-0.02(-0.79%)
Oct 19, 2023
2.490
2.600
2.450
2.520
416,205
+0.02(+0.80%)
Oct 18, 2023
2.610
2.710
2.370
2.500
736,276
-0.13(-4.94%)
Oct 17, 2023
2.820
3.090
2.520
2.630
1,054,047
-0.19(-6.74%)
Oct 16, 2023
2.360
3.110
2.330
2.820
2,176,019
+0.40(+16.53%)
Oct 13, 2023
2.300
2.500
2.190
2.420
6,280,699
+0.14(+6.14%)
Oct 12, 2023
2.340
2.360
2.200
2.280
380,854
-0.05(-2.15%)
Oct 11, 2023
2.300
2.440
2.300
2.330
279,641
+0.01(+0.43%)
Oct 10, 2023
2.440
2.450
2.195
2.320
505,576
-0.13(-5.31%)
Oct 09, 2023
2.240
2.540
2.170
2.450
728,176
+0.23(+10.11%)
Oct 06, 2023
2.180
2.280
2.110
2.225
345,706
+0.00(+0.23%)
Oct 05, 2023
2.200
2.330
2.190
2.220
523,452
-0.00(-0.22%)
Oct 04, 2023
2.390
2.405
2.130
2.225
1,023,467
-0.21(-8.44%)
Oct 03, 2023
2.470
2.530
2.210
2.430
728,948
-0.09(-3.57%)
Oct 02, 2023
2.420
2.610
2.410
2.520
447,141
+0.03(+1.20%)
Sep 29, 2023
2.670
2.730
2.480
2.490
982,671
-0.18(-6.74%)
Sep 28, 2023
2.550
2.810
2.521
2.670
959,516
+0.03(+1.14%)
Sep 27, 2023
2.230
2.640
2.180
2.640
1,025,974
+0.18(+7.32%)
Sep 26, 2023
2.120
2.699
2.120
2.460
1,850,616
+0.41(+20.00%)
Sep 25, 2023
2.720
2.735
2.030
2.050
957,054
-0.65(-24.07%)
Sep 22, 2023
2.750
2.820
2.570
2.700
669,730
-0.06(-2.35%)
Sep 21, 2023
2.600
2.900
2.460
2.765
1,173,796
+0.10(+3.56%)
Sep 20, 2023
2.530
2.830
2.350
2.670
2,321,986
+0.14(+5.53%)
Sep 19, 2023
2.010
2.570
2.010
2.530
3,174,776
+0.55(+27.78%)
Sep 18, 2023
1.840
2.030
1.840
1.980
1,215,928
+0.12(+6.45%)
Sep 15, 2023
1.770
1.923
1.730
1.860
918,678
+0.11(+6.29%)
Sep 14, 2023
1.720
1.820
1.681
1.750
3,639,484
+0.06(+3.55%)
Sep 13, 2023
1.610
1.750
1.600
1.690
584,658
+0.09(+5.62%)
Sep 12, 2023
1.790
1.790
1.590
1.600
418,985
-0.10(-5.88%)
Sep 11, 2023
1.570
1.825
1.562
1.700
1,700,705
+0.12(+7.59%)
Sep 08, 2023
1.550
1.670
1.500
1.580
479,811
+0.01(+0.64%)
Sep 07, 2023
1.780
1.930
1.520
1.570
1,682,051
-0.23(-12.78%)
Sep 06, 2023
1.450
2.020
1.330
1.800
9,065,429
+0.54(+42.86%)
Sep 05, 2023
1.320
1.330
1.220
1.260
289,600
-0.05(-3.82%)
Sep 01, 2023
1.330
1.340
1.300
1.310
50,741
-0.02(-1.50%)
Aug 31, 2023
1.350
1.380
1.260
1.330
124,818
-0.01(-0.75%)
Aug 30, 2023
1.420
1.440
1.320
1.340
76,870
-0.08(-5.63%)
Aug 29, 2023
1.390
1.430
1.380
1.420
95,742
+0.04(+2.90%)
Aug 28, 2023
1.390
1.420
1.353
1.380
55,188
-0.01(-0.72%)
Aug 25, 2023
1.340
1.390
1.330
1.390
82,911
+0.02(+1.46%)
Aug 24, 2023
1.460
1.460
1.370
1.370
96,883
-0.09(-6.16%)
Aug 23, 2023
1.290
1.480
1.280
1.460
261,164
+0.13(+9.77%)
Aug 22, 2023
1.360
1.360
1.280
1.330
112,134
-0.03(-2.21%)
Aug 21, 2023
1.460
1.460
1.320
1.360
105,526
-0.07(-4.90%)
Aug 18, 2023
1.420
1.480
1.370
1.430
127,363
+0.03(+2.14%)
Aug 17, 2023
1.240
1.430
1.199
1.400
242,282
+0.12(+9.37%)
Aug 16, 2023
1.310
1.330
1.180
1.280
179,886
-0.06(-4.48%)
Aug 15, 2023
1.390
1.400
1.310
1.340
178,202
-0.08(-5.63%)
Aug 14, 2023
1.490
1.500
1.320
1.420
328,791
-0.09(-5.96%)
Aug 11, 2023
1.570
1.660
1.420
1.510
548,527
-0.06(-3.82%)
Aug 10, 2023
1.560
1.570
1.413
1.570
342,463
+0.01(+0.64%)
Aug 09, 2023
1.580
1.630
1.530
1.560
167,221
+0.02(+1.30%)
Aug 08, 2023
1.620
1.620
1.460
1.540
322,740
-0.08(-4.94%)
Aug 07, 2023
1.740
1.790
1.620
1.620
370,369
-0.16(-8.99%)
Aug 04, 2023
1.890
1.980
1.760
1.780
360,839
-0.03(-1.66%)
Aug 03, 2023
1.930
1.950
1.770
1.810
463,567
-0.11(-5.73%)
Aug 02, 2023
1.700
2.178
1.680
1.920
1,926,711
+0.21(+12.28%)
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.