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
Summit Therapeu ADR
(NQ:
SMMT
)
8.685
-2.235 (-20.47%)
Streaming Delayed Price
Updated: 3:30 PM EDT, May 31, 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 (%)
Aug 31, 2022
1.160
1.250
1.120
1.200
1,095,032
+0.03(+2.56%)
Aug 30, 2022
1.080
1.210
1.050
1.170
1,559,879
+0.08(+7.34%)
Aug 29, 2022
1.220
1.250
1.050
1.090
2,399,327
-0.13(-10.66%)
Aug 26, 2022
1.180
1.290
1.130
1.220
2,681,137
+0.04(+3.39%)
Aug 25, 2022
1.340
1.340
1.160
1.180
2,951,484
-0.12(-9.23%)
Aug 24, 2022
1.480
1.530
1.280
1.300
4,491,713
-0.23(-15.03%)
Aug 23, 2022
1.430
1.560
1.340
1.530
9,992,275
-0.10(-6.13%)
Aug 22, 2022
1.440
1.740
1.210
1.630
67,734,856
+0.53(+48.18%)
Aug 19, 2022
1.300
1.300
1.085
1.100
16,131,800
+0.10(+10.00%)
Aug 18, 2022
0.9900
1.060
0.9800
1.000
2,556,667
+0.02(+1.87%)
Aug 17, 2022
1.000
1.050
0.9700
0.9816
54,320
-0.03(-2.81%)
Aug 16, 2022
1.050
1.050
1.010
1.010
35,358
-0.05(-4.72%)
Aug 15, 2022
1.090
1.090
1.040
1.060
36,388
+0.00(+0.00%)
Aug 12, 2022
1.070
1.100
1.040
1.060
98,390
-0.03(-2.75%)
Aug 11, 2022
1.060
1.120
1.060
1.090
71,745
+0.05(+4.81%)
Aug 10, 2022
0.9294
1.060
0.9294
1.040
80,245
+0.07(+7.66%)
Aug 09, 2022
1.000
1.020
0.9100
0.9660
228,404
-0.03(-3.40%)
Aug 08, 2022
0.9600
1.010
0.9500
1.000
80,348
+0.11(+12.22%)
Aug 05, 2022
0.9690
0.9700
0.8880
0.8911
207,920
-0.05(-5.20%)
Aug 04, 2022
1.020
1.110
0.9400
0.9400
202,407
-0.01(-1.12%)
Aug 03, 2022
1.040
1.040
0.9270
0.9506
140,934
-0.02(-2.00%)
Aug 02, 2022
1.000
1.010
0.9500
0.9700
164,421
-0.03(-3.00%)
Aug 01, 2022
1.020
1.020
1.000
1.000
57,809
-0.01(-0.99%)
Jul 29, 2022
1.050
1.050
1.000
1.010
62,320
-0.01(-0.98%)
Jul 28, 2022
1.050
1.070
1.020
1.020
45,460
-0.04(-3.77%)
Jul 27, 2022
1.050
1.080
1.040
1.060
58,855
+0.01(+0.95%)
Jul 26, 2022
1.050
1.080
1.000
1.050
74,591
-0.02(-1.87%)
Jul 25, 2022
1.050
1.100
1.050
1.070
34,547
+0.00(+0.00%)
Jul 22, 2022
1.180
1.180
1.050
1.070
41,092
-0.06(-5.31%)
Jul 21, 2022
1.170
1.170
1.120
1.130
16,390
-0.04(-3.42%)
Jul 20, 2022
1.100
1.180
1.100
1.170
44,618
+0.05(+4.46%)
Jul 19, 2022
1.110
1.125
1.080
1.120
14,055
+0.01(+0.90%)
Jul 18, 2022
1.110
1.120
1.080
1.110
43,936
+0.01(+0.91%)
Jul 15, 2022
0.9900
1.100
0.9530
1.100
117,059
+0.12(+12.24%)
Jul 14, 2022
0.9500
0.9975
0.9290
0.9800
33,185
+0.03(+2.90%)
Jul 13, 2022
0.9104
0.9554
0.9021
0.9524
37,787
+0.03(+3.39%)
Jul 12, 2022
1.000
1.010
0.9025
0.9212
139,312
-0.08(-7.88%)
Jul 11, 2022
1.030
1.035
0.9575
1.000
35,977
-0.02(-1.96%)
Jul 08, 2022
1.010
1.020
0.9703
1.020
29,205
+0.00(+0.00%)
Jul 07, 2022
1.020
1.040
0.9590
1.020
97,216
+0.02(+2.10%)
Jul 06, 2022
0.9900
1.040
0.9860
0.9990
21,642
+0.01(+0.69%)
Jul 05, 2022
0.9380
0.9975
0.9300
0.9922
80,859
+0.04(+4.45%)
Jul 01, 2022
1.000
1.000
0.9300
0.9499
91,500
-0.05(-5.01%)
Jun 30, 2022
0.9700
1.020
0.9447
1.000
96,425
+0.03(+3.47%)
Jun 29, 2022
1.050
1.050
0.9658
0.9665
290,609
-0.09(-8.82%)
Jun 28, 2022
1.030
1.076
1.000
1.060
78,216
+0.04(+3.92%)
Jun 27, 2022
1.140
1.140
0.9970
1.020
209,479
-0.12(-10.53%)
Jun 24, 2022
1.110
1.205
1.060
1.140
2,628,505
+0.01(+0.88%)
Jun 23, 2022
1.080
1.150
1.060
1.130
1,077,448
+0.05(+4.63%)
Jun 22, 2022
1.000
1.080
0.9300
1.080
269,429
+0.08(+8.00%)
Jun 21, 2022
0.9800
1.070
0.9100
1.000
363,271
+0.02(+2.03%)
Jun 17, 2022
0.9986
1.030
0.9800
0.9801
138,711
-0.00(-0.50%)
Jun 16, 2022
0.9893
1.030
0.9450
0.9850
105,918
-0.00(-0.15%)
Jun 15, 2022
1.000
1.000
0.9311
0.9865
38,319
+0.04(+4.70%)
Jun 14, 2022
0.9200
0.9837
0.9200
0.9422
125,935
+0.01(+0.82%)
Jun 13, 2022
0.9600
0.9600
0.9275
0.9345
100,601
-0.02(-2.45%)
Jun 10, 2022
1.020
1.040
0.9201
0.9580
131,089
-0.10(-9.62%)
Jun 09, 2022
1.000
1.080
1.000
1.060
159,680
+0.05(+4.95%)
Jun 08, 2022
1.000
1.030
0.9900
1.010
85,456
-0.01(-0.98%)
Jun 07, 2022
0.9900
1.020
0.9900
1.020
139,547
+0.03(+3.03%)
Jun 06, 2022
1.130
1.180
0.9462
0.9900
318,165
-0.14(-12.39%)
Jun 03, 2022
1.170
1.180
1.120
1.130
74,391
-0.05(-4.24%)
Jun 02, 2022
1.350
1.350
1.170
1.180
164,006
-0.15(-11.28%)
Jun 01, 2022
1.380
1.420
1.170
1.330
165,599
+0.00(+0.00%)
May 31, 2022
1.140
1.450
1.082
1.330
170,154
+0.22(+19.82%)
May 27, 2022
1.050
1.140
0.9377
1.110
137,948
+0.16(+16.79%)
May 26, 2022
0.9607
0.9830
0.9200
0.9504
96,720
+0.03(+2.97%)
May 25, 2022
0.9600
0.9999
0.8801
0.9230
122,269
-0.05(-4.86%)
May 24, 2022
0.9800
1.120
0.9500
0.9701
87,614
+0.00(+0.48%)
May 23, 2022
1.040
1.080
0.9500
0.9655
84,953
-0.06(-6.26%)
May 20, 2022
1.030
1.050
0.9901
1.030
62,532
+0.01(+0.98%)
May 19, 2022
1.010
1.040
1.010
1.020
76,344
+0.01(+0.99%)
May 18, 2022
1.020
1.030
1.000
1.010
62,548
-0.05(-4.72%)
May 17, 2022
1.060
1.085
1.040
1.060
83,101
+0.01(+0.95%)
May 16, 2022
1.130
1.130
1.040
1.050
86,343
-0.08(-7.08%)
May 13, 2022
1.200
1.291
1.110
1.130
106,090
-0.05(-4.24%)
May 12, 2022
1.020
1.200
1.010
1.180
263,083
+0.16(+15.69%)
May 11, 2022
1.120
1.120
1.020
1.020
188,592
-0.10(-8.93%)
May 10, 2022
1.070
1.170
1.070
1.120
135,696
+0.04(+3.70%)
May 09, 2022
1.160
1.170
1.040
1.080
127,023
-0.04(-3.57%)
May 06, 2022
1.220
1.250
1.110
1.120
193,078
-0.10(-8.20%)
May 05, 2022
1.340
1.340
1.200
1.220
106,112
-0.08(-6.15%)
May 04, 2022
1.500
1.500
1.240
1.300
274,976
-0.16(-10.96%)
May 03, 2022
1.440
1.460
1.440
1.460
54,647
+0.02(+1.39%)
May 02, 2022
1.580
1.620
1.430
1.440
175,209
-0.15(-9.43%)
Apr 29, 2022
1.650
1.660
1.580
1.590
66,144
-0.07(-4.22%)
Apr 28, 2022
1.800
1.800
1.580
1.660
87,414
-0.10(-5.95%)
Apr 27, 2022
1.790
1.800
1.760
1.765
91,192
-0.01(-0.28%)
Apr 26, 2022
1.890
1.895
1.710
1.770
144,654
-0.16(-8.29%)
Apr 25, 2022
2.010
2.025
1.910
1.930
119,807
-0.06(-3.02%)
Apr 22, 2022
2.060
2.095
1.930
1.990
139,462
-0.06(-2.93%)
Apr 21, 2022
2.130
2.170
2.050
2.050
114,855
-0.02(-0.97%)
Apr 20, 2022
2.120
2.120
2.040
2.070
28,937
+0.01(+0.49%)
Apr 19, 2022
2.080
2.090
2.010
2.060
131,352
-0.02(-0.96%)
Apr 18, 2022
2.200
2.210
2.040
2.080
144,789
-0.09(-4.15%)
Apr 14, 2022
2.220
2.220
2.170
2.170
51,906
-0.05(-2.25%)
Apr 13, 2022
2.180
2.250
2.120
2.220
144,863
+0.02(+0.91%)
Apr 12, 2022
2.150
2.300
2.150
2.200
65,186
+0.03(+1.38%)
Apr 11, 2022
2.210
2.230
2.140
2.170
67,735
-0.04(-1.81%)
Apr 08, 2022
2.160
2.290
2.160
2.210
67,164
+0.00(+0.00%)
Apr 07, 2022
2.330
2.390
2.150
2.210
118,348
-0.08(-3.49%)
Apr 06, 2022
2.350
2.370
2.230
2.290
83,485
-0.04(-1.72%)
Apr 05, 2022
2.370
2.460
2.310
2.330
49,216
-0.05(-2.10%)
Apr 04, 2022
2.380
2.460
2.350
2.380
38,046
+0.01(+0.42%)
Apr 01, 2022
2.460
2.800
2.360
2.370
79,808
-0.08(-3.27%)
Mar 31, 2022
2.530
2.630
2.400
2.450
83,008
-0.13(-5.04%)
Mar 30, 2022
2.770
2.770
2.550
2.580
82,280
-0.14(-5.15%)
Mar 29, 2022
2.750
2.830
2.690
2.720
57,891
+0.01(+0.37%)
Mar 28, 2022
2.760
2.900
2.620
2.710
114,903
-0.13(-4.58%)
Mar 25, 2022
3.030
3.030
2.750
2.840
180,031
-0.20(-6.58%)
Mar 24, 2022
3.030
3.080
3.020
3.040
34,442
+0.00(+0.00%)
Mar 23, 2022
3.440
3.440
3.005
3.040
99,844
-0.41(-11.88%)
Mar 22, 2022
3.260
3.470
3.160
3.450
81,639
+0.20(+6.15%)
Mar 21, 2022
3.140
3.250
2.980
3.250
68,669
+0.11(+3.50%)
Mar 18, 2022
3.130
3.312
2.870
3.140
184,993
+0.01(+0.32%)
Mar 17, 2022
2.890
3.150
2.890
3.130
60,186
+0.23(+7.93%)
Mar 16, 2022
2.880
2.900
2.690
2.900
67,631
+0.13(+4.69%)
Mar 15, 2022
2.830
2.830
2.690
2.770
45,324
-0.01(-0.36%)
Mar 14, 2022
2.810
2.810
2.580
2.780
52,720
-0.01(-0.36%)
Mar 11, 2022
2.960
2.960
2.680
2.790
60,666
-0.17(-5.74%)
Mar 10, 2022
3.080
3.080
2.840
2.960
122,013
-0.14(-4.52%)
Mar 09, 2022
2.830
3.100
2.820
3.100
72,393
+0.32(+11.51%)
Mar 08, 2022
2.840
2.890
2.730
2.780
41,389
-0.06(-2.11%)
Mar 07, 2022
2.780
2.870
2.730
2.840
71,701
+0.08(+2.90%)
Mar 04, 2022
2.870
3.040
2.720
2.760
55,853
-0.11(-3.83%)
Mar 03, 2022
3.080
3.080
2.833
2.870
64,649
-0.17(-5.59%)
Mar 02, 2022
3.220
3.420
2.930
3.040
193,757
-0.16(-5.00%)
Mar 01, 2022
2.880
3.220
2.740
3.200
242,318
+0.46(+16.79%)
Feb 28, 2022
2.500
2.790
2.450
2.740
200,338
+0.26(+10.48%)
Feb 25, 2022
2.450
2.500
2.340
2.480
136,758
+0.02(+0.81%)
Feb 24, 2022
2.040
2.490
2.030
2.460
388,805
+0.39(+18.84%)
Feb 23, 2022
2.220
2.220
2.030
2.070
79,571
-0.11(-5.05%)
Feb 22, 2022
2.160
2.250
2.010
2.180
139,020
+0.15(+7.39%)
Feb 18, 2022
2.030
0
+0.03(+1.50%)
Feb 17, 2022
2.110
2.120
2.000
2.000
209,101
-0.13(-6.10%)
Feb 16, 2022
2.020
2.150
2.000
2.130
175,509
+0.11(+5.45%)
Feb 15, 2022
2.030
2.080
2.000
2.020
75,291
-0.01(-0.49%)
Feb 14, 2022
2.130
2.210
2.000
2.030
127,314
-0.09(-4.25%)
Feb 11, 2022
2.180
2.300
2.110
2.120
161,193
-0.08(-3.64%)
Feb 10, 2022
2.170
2.400
2.170
2.200
138,260
-0.02(-0.90%)
Feb 09, 2022
2.210
2.250
2.157
2.220
324,057
+0.07(+3.26%)
Feb 08, 2022
2.240
2.310
2.080
2.150
48,248
-0.03(-1.38%)
Feb 07, 2022
2.090
2.250
2.000
2.180
186,364
+0.12(+5.83%)
Feb 04, 2022
2.100
2.110
2.000
2.060
116,627
-0.05(-2.37%)
Feb 03, 2022
2.260
2.080
2.110
89,450
-0.21(-9.05%)
Feb 02, 2022
2.330
2.360
2.240
2.320
127,946
+0.03(+1.31%)
Feb 01, 2022
2.160
2.370
2.160
2.290
104,514
+0.09(+4.09%)
Jan 31, 2022
2.040
2.235
2.200
134,944
+0.13(+6.28%)
Jan 28, 2022
1.980
2.070
1.920
2.070
258,679
+0.07(+3.50%)
Jan 27, 2022
2.030
2.040
1.950
2.000
164,106
-0.03(-1.48%)
Jan 26, 2022
2.080
2.160
2.000
2.030
146,096
-0.05(-2.40%)
Jan 25, 2022
2.080
2.112
1.960
2.080
436,622
-0.01(-0.48%)
Jan 24, 2022
2.050
2.140
1.875
2.090
153,968
+0.03(+1.46%)
Jan 21, 2022
2.190
2.230
2.060
2.060
159,654
-0.17(-7.62%)
Jan 20, 2022
2.230
2.474
2.220
2.230
174,358
-0.01(-0.45%)
Jan 19, 2022
2.270
2.310
2.160
2.240
78,540
-0.01(-0.44%)
Jan 18, 2022
2.400
2.410
2.200
2.250
163,384
-0.14(-5.86%)
Jan 14, 2022
2.390
0
+0.03(+1.27%)
Jan 13, 2022
2.320
2.430
2.320
2.360
150,232
-0.06(-2.48%)
Jan 12, 2022
2.590
2.660
2.400
2.420
160,209
-0.20(-7.63%)
Jan 11, 2022
2.680
2.700
2.600
2.620
71,303
-0.04(-1.50%)
Jan 10, 2022
2.670
2.700
2.500
2.660
157,596
-0.01(-0.37%)
Jan 07, 2022
2.660
2.720
2.620
2.670
176,303
+0.04(+1.52%)
Jan 06, 2022
2.640
2.690
2.550
2.630
88,676
-0.11(-4.01%)
Jan 05, 2022
2.770
2.950
2.740
2.740
184,653
-0.06(-2.14%)
Jan 04, 2022
2.810
2.850
2.780
2.800
83,256
-0.02(-0.71%)
Jan 03, 2022
2.591
2.870
2.591
2.820
80,264
+0.13(+4.83%)
Dec 31, 2021
2.530
2.770
2.530
2.690
126,830
+0.14(+5.49%)
Dec 30, 2021
2.620
2.700
2.530
2.550
285,444
-0.06(-2.30%)
Dec 29, 2021
2.730
2.730
2.460
2.610
354,146
-0.14(-5.09%)
Dec 28, 2021
2.660
2.900
2.650
2.750
273,478
+0.05(+1.85%)
Dec 27, 2021
3.070
3.070
2.685
2.700
294,960
-0.33(-10.89%)
Dec 23, 2021
2.640
3.140
2.620
3.030
605,442
+0.39(+14.77%)
Dec 22, 2021
2.330
2.700
2.230
2.640
678,057
+0.19(+7.76%)
Dec 21, 2021
2.590
2.680
2.400
2.450
592,016
-0.14(-5.41%)
Dec 20, 2021
2.790
2.994
2.420
2.590
1,687,834
-2.39(-47.99%)
Dec 17, 2021
4.700
5.030
4.540
4.980
386,683
+0.25(+5.29%)
Dec 16, 2021
4.770
4.850
4.650
4.730
80,050
-0.02(-0.42%)
Dec 15, 2021
4.660
4.810
4.420
4.750
120,666
+0.12(+2.59%)
Dec 14, 2021
4.660
4.820
4.580
4.630
99,009
-0.09(-1.91%)
Dec 13, 2021
5.050
5.070
4.590
4.720
114,001
-0.24(-4.84%)
Dec 10, 2021
4.950
5.220
4.815
4.960
233,217
+0.06(+1.22%)
Dec 09, 2021
5.070
5.130
4.870
4.900
92,846
-0.22(-4.30%)
Dec 08, 2021
5.260
5.260
5.110
5.120
73,203
-0.12(-2.29%)
Dec 07, 2021
5.090
5.300
5.048
5.240
119,393
+0.21(+4.17%)
Dec 06, 2021
5.040
5.160
4.930
5.030
161,295
+0.03(+0.60%)
Dec 03, 2021
5.180
5.180
4.930
5.000
307,986
-0.14(-2.72%)
Dec 02, 2021
4.890
5.180
4.872
5.140
145,700
+0.24(+4.90%)
Dec 01, 2021
5.190
5.190
4.900
4.900
80,227
-0.18(-3.54%)
Nov 30, 2021
5.020
5.120
5.020
5.080
123,136
+0.03(+0.59%)
Nov 29, 2021
5.280
5.290
5.020
5.050
83,769
-0.11(-2.13%)
Nov 26, 2021
5.360
5.431
5.130
5.160
55,167
-0.27(-4.97%)
Nov 24, 2021
5.250
5.430
5.200
5.430
62,392
+0.17(+3.23%)
Nov 23, 2021
5.230
5.280
5.050
5.260
97,874
+0.08(+1.54%)
Nov 22, 2021
5.420
5.450
5.160
5.180
125,795
-0.17(-3.18%)
Nov 19, 2021
5.550
5.650
5.300
5.350
140,439
-0.15(-2.73%)
Nov 18, 2021
5.540
5.510
5.420
5.500
176,655
+0.09(+1.66%)
Nov 17, 2021
5.080
5.790
5.016
5.410
315,150
+0.30(+5.87%)
Nov 16, 2021
5.200
5.260
5.000
5.110
148,520
-0.09(-1.73%)
Nov 15, 2021
5.260
5.410
5.150
5.200
84,598
-0.20(-3.70%)
Nov 12, 2021
5.260
5.460
5.080
5.400
76,427
+0.12(+2.27%)
Nov 11, 2021
5.290
5.390
5.060
5.280
118,814
+0.00(+0.00%)
Nov 10, 2021
5.390
5.280
50,140
-0.11(-2.04%)
Nov 09, 2021
5.520
5.520
5.320
5.390
52,305
-0.15(-2.71%)
Nov 08, 2021
5.640
5.680
5.440
5.540
66,342
-0.10(-1.77%)
Nov 05, 2021
5.490
5.660
5.440
5.640
77,393
+0.18(+3.30%)
Nov 04, 2021
5.520
5.560
5.370
5.460
76,357
-0.08(-1.44%)
Nov 03, 2021
5.310
5.702
5.310
5.540
270,351
+0.19(+3.55%)
Nov 02, 2021
5.230
5.360
5.220
5.350
28,502
+0.12(+2.29%)
Nov 01, 2021
5.170
5.350
5.160
5.230
94,711
+0.07(+1.36%)
Oct 29, 2021
5.210
5.230
5.050
5.160
82,044
-0.09(-1.71%)
Oct 28, 2021
5.160
5.290
5.250
55,112
+0.10(+1.94%)
Oct 27, 2021
5.210
5.230
5.139
5.150
44,414
-0.04(-0.77%)
Oct 26, 2021
5.050
5.230
5.190
67,275
+0.11(+2.17%)
Oct 25, 2021
4.990
5.080
159,064
+0.10(+2.01%)
Oct 22, 2021
5.090
5.130
4.900
4.980
121,244
-0.08(-1.58%)
Oct 21, 2021
5.180
5.354
5.040
5.060
59,334
-0.14(-2.69%)
Oct 20, 2021
5.190
5.270
5.120
5.200
37,209
+0.04(+0.78%)
Oct 19, 2021
5.110
5.180
5.010
5.160
113,768
+0.10(+1.98%)
Oct 18, 2021
5.120
5.169
4.890
5.060
135,052
-0.09(-1.75%)
Oct 15, 2021
5.370
5.370
5.100
5.150
76,482
-0.13(-2.46%)
Oct 14, 2021
5.380
5.560
5.260
5.280
68,267
-0.08(-1.49%)
Oct 13, 2021
5.220
5.480
5.220
5.360
102,892
+0.09(+1.71%)
Oct 12, 2021
5.200
5.320
5.200
5.270
59,059
+0.09(+1.74%)
Oct 11, 2021
5.000
5.260
4.977
5.180
84,361
+0.20(+4.02%)
Oct 08, 2021
5.090
5.090
4.900
4.980
79,919
-0.03(-0.60%)
Oct 07, 2021
4.900
5.180
4.870
5.010
120,124
+0.11(+2.24%)
Oct 06, 2021
4.990
4.990
4.759
4.900
109,377
-0.11(-2.20%)
Oct 05, 2021
5.110
5.120
4.750
5.010
159,730
-0.11(-2.15%)
Oct 04, 2021
5.160
5.210
5.010
5.120
124,678
+0.01(+0.20%)
Oct 01, 2021
4.960
5.150
4.960
5.110
152,092
+0.08(+1.59%)
Sep 30, 2021
4.900
5.130
4.760
5.030
152,920
+0.20(+4.14%)
Sep 29, 2021
5.080
5.122
4.770
4.830
167,483
-0.16(-3.21%)
Sep 28, 2021
5.200
5.200
4.940
4.990
135,935
-0.22(-4.22%)
Sep 27, 2021
5.220
5.300
5.010
5.210
198,462
-0.01(-0.19%)
Sep 24, 2021
5.380
5.470
5.080
5.220
176,151
-0.16(-2.97%)
Sep 23, 2021
5.250
6.260
5.212
5.380
981,827
+0.20(+3.86%)
Sep 22, 2021
5.150
5.484
4.710
5.180
895,024
-1.30(-20.06%)
Sep 21, 2021
6.440
6.540
6.330
6.480
150,032
+0.10(+1.57%)
Sep 20, 2021
6.260
6.785
6.260
6.380
210,752
+0.00(+0.00%)
Sep 17, 2021
6.540
6.740
6.290
6.380
473,445
-0.11(-1.69%)
Sep 16, 2021
6.460
6.500
6.300
6.490
60,154
+0.05(+0.78%)
Sep 15, 2021
6.350
6.580
6.310
6.440
81,411
+0.04(+0.63%)
Sep 14, 2021
6.290
6.520
6.290
6.400
80,186
+0.09(+1.43%)
Sep 13, 2021
6.510
6.610
6.210
6.310
103,587
-0.19(-2.92%)
Sep 10, 2021
6.650
6.700
6.450
6.500
100,523
-0.09(-1.37%)
Sep 09, 2021
6.490
6.870
6.420
6.590
128,535
+0.12(+1.85%)
Sep 08, 2021
6.850
6.884
6.440
6.470
197,692
-0.30(-4.43%)
Sep 07, 2021
7.360
7.500
6.720
6.770
223,596
-0.59(-8.02%)
Sep 03, 2021
7.450
7.550
7.235
7.360
124,964
-0.12(-1.60%)
Sep 02, 2021
7.230
7.720
7.230
7.480
185,520
+0.20(+2.75%)
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.