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
Arcturus Therapeutics Holdings Inc
(NQ:
ARCT
)
31.00
-0.60 (-1.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Sep 29, 2017
7.210
7.280
7.000
7.070
71,140
+0.00(+0.00%)
Sep 28, 2017
8.680
8.750
6.930
7.070
338,950
-0.70(-9.01%)
Sep 27, 2017
7.770
7.910
7.700
7.770
10,107
+0.00(+0.00%)
Sep 26, 2017
7.805
7.840
7.560
7.770
4,074
-0.07(-0.89%)
Sep 25, 2017
7.770
7.910
7.490
7.840
8,792
+0.00(+0.00%)
Sep 22, 2017
7.840
7.840
7.700
7.840
17,645
+0.14(+1.82%)
Sep 21, 2017
7.700
7.840
7.420
7.700
6,961
+0.14(+1.85%)
Sep 20, 2017
7.420
7.700
7.420
7.560
17,125
+0.14(+1.89%)
Sep 19, 2017
7.420
7.560
7.420
7.420
8,072
-0.07(-0.93%)
Sep 18, 2017
7.910
7.910
7.490
7.490
15,181
-0.35(-4.46%)
Sep 15, 2017
7.700
7.875
7.678
7.840
5,191
+0.14(+1.82%)
Sep 14, 2017
7.840
7.910
7.497
7.700
10,228
-0.14(-1.79%)
Sep 13, 2017
7.700
7.910
7.490
7.840
9,184
+0.07(+0.90%)
Sep 12, 2017
7.910
7.980
7.630
7.770
12,063
+0.00(+0.00%)
Sep 11, 2017
7.420
7.980
7.420
7.770
43,261
+0.31(+4.23%)
Sep 08, 2017
7.140
7.630
7.140
7.455
18,823
+0.32(+4.41%)
Sep 07, 2017
7.140
7.630
7.070
7.140
15,912
+0.07(+0.99%)
Sep 06, 2017
7.070
7.210
7.070
7.070
11,876
-0.14(-1.94%)
Sep 05, 2017
7.210
7.280
7.070
7.210
14,403
+0.00(+0.00%)
Sep 01, 2017
7.070
7.280
7.070
7.210
3,129
+0.00(+0.00%)
Aug 31, 2017
7.280
7.280
6.931
7.210
6,282
+0.14(+1.98%)
Aug 30, 2017
7.000
7.210
6.790
7.070
15,035
+0.00(+0.00%)
Aug 29, 2017
7.350
7.350
6.930
7.070
11,659
-0.14(-1.94%)
Aug 28, 2017
7.000
7.350
7.000
7.210
7,857
+0.07(+0.98%)
Aug 25, 2017
7.070
7.350
7.070
7.140
2,712
+0.00(+0.00%)
Aug 24, 2017
7.070
7.314
6.817
7.140
7,103
+0.07(+0.99%)
Aug 23, 2017
7.070
7.140
6.942
7.070
4,309
+0.00(+0.00%)
Aug 22, 2017
7.000
7.071
6.860
7.070
7,228
+0.07(+1.01%)
Aug 21, 2017
6.860
7.070
6.594
6.999
14,564
-0.14(-1.97%)
Aug 18, 2017
7.210
7.280
6.522
7.140
13,286
+0.00(+0.00%)
Aug 17, 2017
7.000
7.420
7.000
7.140
13,454
+0.07(+0.99%)
Aug 16, 2017
7.070
7.280
7.000
7.070
19,601
-0.07(-0.98%)
Aug 15, 2017
7.280
7.420
7.070
7.140
7,902
-0.18(-2.39%)
Aug 14, 2017
7.280
7.560
7.210
7.315
5,026
+0.04(+0.48%)
Aug 11, 2017
7.210
7.350
7.210
7.280
4,571
+0.07(+0.97%)
Aug 10, 2017
7.140
7.210
7.140
7.210
6,256
+0.07(+0.98%)
Aug 09, 2017
7.070
7.280
7.070
7.140
8,152
+0.00(+0.00%)
Aug 08, 2017
7.420
7.490
7.070
7.140
19,140
-0.42(-5.56%)
Aug 07, 2017
7.560
7.560
7.490
7.560
7,278
+0.00(+0.00%)
Aug 04, 2017
7.700
7.700
7.420
7.560
8,247
-0.07(-0.92%)
Aug 03, 2017
7.630
7.700
7.560
7.630
8,717
-0.07(-0.90%)
Aug 02, 2017
7.700
7.840
7.630
7.699
4,015
+0.03(+0.45%)
Aug 01, 2017
7.630
7.630
7.630
7.665
10,719
-0.10(-1.35%)
Jul 31, 2017
7.840
7.840
7.700
7.770
5,893
-0.07(-0.89%)
Jul 28, 2017
7.770
7.840
7.490
7.840
15,902
+0.07(+0.90%)
Jul 27, 2017
7.840
7.980
7.700
7.770
20,397
-0.14(-1.77%)
Jul 26, 2017
7.980
8.050
7.770
7.910
14,179
+0.07(+0.89%)
Jul 25, 2017
7.840
7.980
7.700
7.840
9,730
+0.00(+0.00%)
Jul 24, 2017
7.840
7.910
7.840
7.840
6,621
-0.07(-0.88%)
Jul 21, 2017
8.050
8.120
7.840
7.910
13,272
-0.07(-0.88%)
Jul 20, 2017
7.980
8.050
7.840
7.980
14,978
+0.14(+1.79%)
Jul 19, 2017
7.910
7.980
7.840
7.840
9,871
-0.07(-0.88%)
Jul 18, 2017
7.910
8.050
7.840
7.909
5,635
-0.00(-0.01%)
Jul 17, 2017
7.980
8.082
7.840
7.910
9,530
+0.00(+0.00%)
Jul 14, 2017
7.910
7.980
7.840
7.910
7,252
-0.07(-0.88%)
Jul 13, 2017
7.980
7.980
7.840
7.980
4,976
+0.14(+1.79%)
Jul 12, 2017
7.980
7.980
7.840
7.840
7,558
-0.07(-0.88%)
Jul 11, 2017
7.910
7.980
7.840
7.910
7,761
+0.00(+0.00%)
Jul 10, 2017
7.770
7.910
7.630
7.910
11,596
+0.14(+1.80%)
Jul 07, 2017
7.770
7.840
7.630
7.770
21,642
+0.00(+0.00%)
Jul 06, 2017
7.841
7.910
7.700
7.770
13,781
-0.14(-1.77%)
Jul 05, 2017
8.050
8.050
7.910
7.910
9,416
+0.00(+0.00%)
Jul 03, 2017
7.910
7.980
7.840
7.910
1,970
+0.07(+0.89%)
Jun 30, 2017
7.840
8.050
7.770
7.840
15,680
-0.07(-0.89%)
Jun 29, 2017
8.050
8.050
7.840
7.911
4,444
-0.07(-0.87%)
Jun 28, 2017
7.980
8.050
7.847
7.980
2,628
+0.14(+1.79%)
Jun 27, 2017
8.050
8.050
7.840
7.840
14,403
-0.21(-2.61%)
Jun 26, 2017
7.840
8.050
7.840
8.050
17,280
+0.21(+2.68%)
Jun 23, 2017
8.050
8.120
7.840
7.840
17,209
+0.00(+0.00%)
Jun 22, 2017
7.840
7.911
7.770
7.840
18,147
+0.00(+0.00%)
Jun 21, 2017
8.050
8.050
7.700
7.840
25,751
-0.07(-0.88%)
Jun 20, 2017
8.050
8.260
7.840
7.910
28,286
-0.14(-1.74%)
Jun 19, 2017
8.050
8.120
7.980
8.050
11,181
+0.21(+2.68%)
Jun 16, 2017
8.120
8.190
7.840
7.840
44,036
-0.31(-3.86%)
Jun 15, 2017
8.260
8.260
8.050
8.155
10,090
-0.18(-2.10%)
Jun 14, 2017
8.260
8.330
8.120
8.330
22,174
+0.07(+0.85%)
Jun 13, 2017
8.120
8.463
8.050
8.260
38,796
+0.00(+0.00%)
Jun 12, 2017
8.260
8.400
8.120
8.260
63,753
-0.21(-2.48%)
Jun 09, 2017
8.890
9.310
8.050
8.470
701,810
+0.56(+7.08%)
Jun 08, 2017
7.910
8.050
7.840
7.910
10,338
+0.00(+0.00%)
Jun 07, 2017
7.910
8.051
7.841
7.910
7,095
+0.00(+0.00%)
Jun 06, 2017
7.980
7.980
7.840
7.910
7,532
-0.07(-0.88%)
Jun 05, 2017
8.120
8.330
7.840
7.980
19,182
-0.28(-3.39%)
Jun 02, 2017
8.470
8.610
8.120
8.260
38,670
-0.07(-0.84%)
Jun 01, 2017
7.840
8.470
7.770
8.330
61,687
+0.56(+7.21%)
May 31, 2017
7.840
7.980
7.770
7.770
12,014
-0.07(-0.89%)
May 30, 2017
8.120
8.260
7.770
7.840
17,332
-0.07(-0.88%)
May 26, 2017
8.050
8.050
7.770
7.910
11,937
+0.07(+0.89%)
May 25, 2017
8.050
8.050
7.700
7.840
14,793
-0.07(-0.88%)
May 24, 2017
8.260
8.260
7.700
7.910
26,813
-0.14(-1.74%)
May 23, 2017
8.400
8.400
8.050
8.050
7,325
-0.21(-2.54%)
May 22, 2017
8.190
8.400
8.120
8.260
9,183
+0.21(+2.61%)
May 19, 2017
8.260
8.260
8.050
8.050
10,092
-0.07(-0.86%)
May 18, 2017
8.120
8.260
8.050
8.120
13,695
+0.00(+0.00%)
May 17, 2017
8.050
8.260
8.050
8.120
10,867
-0.11(-1.28%)
May 16, 2017
8.400
8.547
8.120
8.225
12,036
-0.18(-2.08%)
May 15, 2017
8.260
8.610
8.190
8.400
48,603
+0.21(+2.56%)
May 12, 2017
8.190
8.260
8.050
8.190
18,693
+0.00(+0.00%)
May 11, 2017
8.120
8.680
8.120
8.190
22,080
-0.07(-0.85%)
May 10, 2017
8.540
8.540
8.120
8.260
29,169
-0.21(-2.48%)
May 09, 2017
8.400
8.610
8.190
8.470
29,123
+0.28(+3.42%)
May 08, 2017
8.400
8.680
8.120
8.190
33,533
-0.14(-1.68%)
May 05, 2017
8.260
8.330
8.050
8.330
24,171
+0.04(+0.42%)
May 04, 2017
8.191
8.330
7.910
8.295
37,421
+0.11(+1.28%)
May 03, 2017
8.330
8.330
7.980
8.190
30,264
-0.14(-1.68%)
May 02, 2017
8.400
8.890
8.120
8.330
174,026
+0.04(+0.42%)
May 01, 2017
7.980
8.330
7.910
8.295
20,848
+0.24(+3.04%)
Apr 28, 2017
8.330
8.331
7.980
8.050
22,768
-0.28(-3.36%)
Apr 27, 2017
8.540
8.540
8.120
8.330
74,547
-0.18(-2.06%)
Apr 26, 2017
8.051
8.540
8.050
8.505
31,228
+0.53(+6.58%)
Apr 25, 2017
8.260
8.330
8.050
7.980
16,527
-0.28(-3.39%)
Apr 24, 2017
7.840
8.260
7.770
8.260
30,278
+0.56(+7.27%)
Apr 21, 2017
7.910
7.980
7.700
7.700
34,565
-0.28(-3.51%)
Apr 20, 2017
8.330
8.470
7.770
7.980
37,454
-0.49(-5.79%)
Apr 19, 2017
8.120
8.750
7.840
8.470
158,236
+0.49(+6.14%)
Apr 18, 2017
7.700
7.980
7.350
7.980
25,318
+0.42(+5.56%)
Apr 17, 2017
7.560
7.700
7.350
7.560
30,505
+0.00(+0.00%)
Apr 13, 2017
7.770
7.770
7.490
7.560
32,385
-0.21(-2.70%)
Apr 12, 2017
7.840
8.050
7.700
7.770
16,424
+0.00(+0.00%)
Apr 11, 2017
7.910
8.120
7.770
7.770
27,929
-0.21(-2.63%)
Apr 10, 2017
8.120
8.120
7.631
7.980
29,157
+0.14(+1.79%)
Apr 07, 2017
8.330
8.610
7.700
7.840
89,821
-0.70(-8.20%)
Apr 06, 2017
7.350
8.750
7.210
8.540
408,968
+1.19(+16.19%)
Apr 05, 2017
7.630
7.700
7.070
7.350
95,716
-0.28(-3.67%)
Apr 04, 2017
7.770
7.770
7.560
7.630
29,558
-0.14(-1.80%)
Apr 03, 2017
7.980
8.050
7.700
7.770
80,785
-0.21(-2.63%)
Mar 31, 2017
7.980
8.050
7.840
7.980
33,787
+0.00(+0.00%)
Mar 30, 2017
7.980
8.085
7.910
7.980
17,320
+0.00(+0.00%)
Mar 29, 2017
7.980
8.190
7.910
7.980
49,067
+0.00(+0.00%)
Mar 28, 2017
7.980
8.050
7.840
7.980
20,346
+0.00(+0.00%)
Mar 27, 2017
7.980
8.120
7.980
7.980
51,004
+0.00(+0.00%)
Mar 24, 2017
7.980
8.120
7.910
7.980
30,615
+0.00(+0.00%)
Mar 23, 2017
7.840
8.050
7.560
7.980
46,400
+0.28(+3.64%)
Mar 22, 2017
7.840
7.840
7.560
7.700
22,054
-0.07(-0.90%)
Mar 21, 2017
7.980
8.120
7.630
7.770
70,637
-0.21(-2.63%)
Mar 20, 2017
8.190
8.253
7.848
7.980
130,588
+0.00(+0.00%)
Mar 17, 2017
8.400
8.509
7.910
7.980
182,398
-0.56(-6.56%)
Mar 16, 2017
8.470
9.310
8.330
8.540
329,550
+0.14(+1.67%)
Mar 15, 2017
8.400
8.400
8.295
8.400
21,502
+0.00(+0.00%)
Mar 14, 2017
8.540
8.540
8.191
8.400
35,793
+0.00(+0.00%)
Mar 13, 2017
8.330
8.470
8.050
8.400
51,864
+0.07(+0.84%)
Mar 10, 2017
8.330
8.400
8.050
8.330
38,661
-0.07(-0.83%)
Mar 09, 2017
8.610
8.610
8.330
8.400
55,278
-0.21(-2.44%)
Mar 08, 2017
9.170
9.170
8.400
8.610
145,637
-0.42(-4.65%)
Mar 07, 2017
9.030
9.170
8.330
9.030
156,711
+0.14(+1.57%)
Mar 06, 2017
9.170
9.385
8.820
8.890
65,805
-0.35(-3.79%)
Mar 03, 2017
9.590
9.660
9.100
9.240
64,530
-0.14(-1.49%)
Mar 02, 2017
9.030
9.380
8.890
9.380
146,324
+0.28(+3.08%)
Mar 01, 2017
9.310
9.310
8.890
9.100
43,460
-0.07(-0.76%)
Feb 28, 2017
9.520
9.590
9.100
9.170
63,003
-0.49(-5.07%)
Feb 27, 2017
8.750
10.20
8.680
9.660
370,323
+0.98(+11.29%)
Feb 24, 2017
8.400
8.680
8.260
8.680
40,922
+0.14(+1.64%)
Feb 23, 2017
8.680
8.680
8.400
8.540
20,589
+0.00(+0.00%)
Feb 22, 2017
8.470
8.750
8.330
8.540
56,578
+0.07(+0.83%)
Feb 21, 2017
8.610
8.784
8.470
8.470
37,292
-0.28(-3.20%)
Feb 17, 2017
8.750
8.750
8.750
0
+0.14(+1.63%)
Feb 16, 2017
8.960
9.100
8.260
8.610
143,389
-0.49(-5.38%)
Feb 15, 2017
8.400
9.730
8.400
9.100
463,604
+0.70(+8.33%)
Feb 14, 2017
8.400
8.540
8.260
8.400
66,693
+0.14(+1.69%)
Feb 13, 2017
8.470
8.470
8.190
8.260
38,991
+0.00(+0.00%)
Feb 10, 2017
8.610
8.610
8.190
8.260
34,733
-0.14(-1.67%)
Feb 09, 2017
8.470
8.470
8.120
8.400
57,482
+0.14(+1.69%)
Feb 08, 2017
8.540
9.170
7.840
8.260
238,769
-0.21(-2.48%)
Feb 07, 2017
9.100
9.100
8.260
8.470
159,063
-0.63(-6.92%)
Feb 06, 2017
9.800
10.08
8.820
9.100
262,459
-0.42(-4.41%)
Feb 03, 2017
8.120
9.590
8.120
9.520
180,265
+1.40(+17.24%)
Feb 02, 2017
8.960
9.100
8.056
8.120
195,819
-0.77(-8.66%)
Feb 01, 2017
7.560
9.310
7.555
8.890
641,845
+1.54(+20.95%)
Jan 31, 2017
7.280
7.420
7.000
7.350
25,798
+0.07(+0.96%)
Jan 30, 2017
7.210
7.350
7.070
7.280
21,801
+0.14(+1.96%)
Jan 27, 2017
7.210
7.280
7.000
7.140
37,209
-0.14(-1.92%)
Jan 26, 2017
7.280
7.420
7.210
7.280
58,693
+0.00(+0.00%)
Jan 25, 2017
7.140
7.630
6.932
7.280
152,396
+0.21(+2.97%)
Jan 24, 2017
7.070
7.105
6.790
7.070
59,665
+0.07(+1.00%)
Jan 23, 2017
6.930
7.350
6.864
7.000
118,548
+0.07(+1.01%)
Jan 20, 2017
6.720
7.070
6.720
6.930
98,202
+0.04(+0.52%)
Jan 19, 2017
7.140
7.210
6.756
6.894
218,142
-0.32(-4.38%)
Jan 18, 2017
6.475
7.280
6.440
7.210
386,978
+0.65(+9.88%)
Jan 17, 2017
7.420
7.490
5.811
6.562
878,094
-6.74(-50.66%)
Jan 13, 2017
13.30
13.30
13.30
0
-1.54(-10.38%)
Jan 12, 2017
14.56
15.05
13.93
14.84
22,588
+0.28(+1.92%)
Jan 11, 2017
15.05
15.26
14.21
14.56
43,565
-0.56(-3.70%)
Jan 10, 2017
15.75
15.75
14.91
15.12
53,328
-0.07(-0.46%)
Jan 09, 2017
15.33
16.10
14.35
15.19
148,506
-2.45(-13.89%)
Jan 06, 2017
16.66
18.04
16.66
17.64
85,101
+0.91(+5.44%)
Jan 05, 2017
15.89
17.36
15.51
16.73
111,328
+0.91(+5.75%)
Jan 04, 2017
16.10
16.31
15.05
15.82
20,244
+0.35(+2.26%)
Jan 03, 2017
15.12
15.75
14.77
15.47
16,356
+0.77(+5.24%)
Dec 30, 2016
14.70
14.70
14.70
0
+0.07(+0.48%)
Dec 29, 2016
15.40
15.61
14.56
14.63
22,520
-0.84(-5.43%)
Dec 28, 2016
16.52
16.77
15.40
15.47
22,895
-1.05(-6.36%)
Dec 27, 2016
16.45
16.87
16.24
16.52
19,608
+0.07(+0.43%)
Dec 23, 2016
16.45
16.45
16.45
0
+0.35(+2.17%)
Dec 22, 2016
16.10
16.52
15.61
16.10
38,162
+0.00(+0.00%)
Dec 21, 2016
17.22
17.22
15.89
16.10
74,115
-0.77(-4.56%)
Dec 20, 2016
14.70
17.71
14.56
16.87
294,292
+2.17(+14.76%)
Dec 19, 2016
14.21
15.12
14.21
14.70
32,012
+0.42(+2.94%)
Dec 16, 2016
14.84
15.19
14.28
14.28
165,375
-0.49(-3.32%)
Dec 15, 2016
13.65
14.91
13.58
14.77
90,353
+0.91(+6.57%)
Dec 14, 2016
14.84
14.98
12.60
13.86
209,618
-0.56(-3.88%)
Dec 13, 2016
14.14
14.56
13.79
14.42
72,552
+0.21(+1.48%)
Dec 12, 2016
13.58
14.70
13.30
14.21
122,804
+0.28(+2.01%)
Dec 09, 2016
15.19
15.19
13.51
13.93
79,266
-0.70(-4.78%)
Dec 08, 2016
13.44
14.70
13.16
14.63
130,800
+1.19(+8.85%)
Dec 07, 2016
13.30
13.51
12.88
13.44
15,412
+0.28(+2.13%)
Dec 06, 2016
13.02
13.44
12.74
13.16
15,159
+0.07(+0.53%)
Dec 05, 2016
13.02
13.58
12.95
13.09
10,752
+0.00(+0.00%)
Dec 02, 2016
13.09
13.58
12.88
13.09
12,929
+0.14(+1.08%)
Dec 01, 2016
13.51
13.79
12.81
12.95
15,016
-0.42(-3.14%)
Nov 30, 2016
13.44
13.93
13.30
13.37
18,097
-0.14(-1.04%)
Nov 29, 2016
13.51
13.79
13.37
13.51
10,886
+0.00(+0.00%)
Nov 28, 2016
13.16
13.86
13.09
13.51
17,104
+0.21(+1.58%)
Nov 25, 2016
13.44
13.79
13.30
13.30
10,068
-0.14(-1.04%)
Nov 23, 2016
13.44
13.44
13.44
0
+0.00(+0.00%)
Nov 22, 2016
14.00
14.28
12.95
13.44
33,398
-0.49(-3.52%)
Nov 21, 2016
14.14
14.70
13.72
13.93
31,070
-0.28(-1.97%)
Nov 18, 2016
15.61
15.61
13.72
14.21
44,956
-0.98(-6.45%)
Nov 17, 2016
13.93
15.33
13.37
15.19
87,688
+1.40(+10.15%)
Nov 16, 2016
13.02
14.00
12.67
13.79
56,507
+0.84(+6.49%)
Nov 15, 2016
13.58
14.56
12.46
12.95
63,436
-0.70(-5.13%)
Nov 14, 2016
13.65
15.49
13.44
13.65
104,298
+0.07(+0.52%)
Nov 11, 2016
13.86
14.28
13.51
13.58
32,077
-0.21(-1.52%)
Nov 10, 2016
14.07
14.35
13.65
13.79
21,667
-0.07(-0.51%)
Nov 09, 2016
13.72
14.35
13.71
13.86
36,283
+0.49(+3.66%)
Nov 08, 2016
12.60
13.37
12.46
13.37
19,381
+0.77(+6.11%)
Nov 07, 2016
12.67
12.95
12.53
12.60
32,228
+0.00(+0.00%)
Nov 04, 2016
13.02
13.30
12.39
12.60
131,904
-0.42(-3.23%)
Nov 03, 2016
13.09
13.37
12.60
13.02
44,194
-0.07(-0.53%)
Nov 02, 2016
13.23
13.44
13.02
13.09
31,721
-0.21(-1.58%)
Nov 01, 2016
13.51
13.51
13.16
13.30
40,097
-0.14(-1.04%)
Oct 31, 2016
13.44
14.56
13.30
13.44
281,687
+0.00(+0.00%)
Oct 28, 2016
14.42
14.70
13.30
13.44
62,868
-1.68(-11.11%)
Oct 27, 2016
15.12
15.96
15.12
15.12
10,610
-0.14(-0.92%)
Oct 26, 2016
15.89
15.89
15.12
15.26
25,703
-0.63(-3.96%)
Oct 25, 2016
16.03
16.45
15.75
15.89
8,600
+0.00(+0.00%)
Oct 24, 2016
16.10
16.17
15.75
15.89
19,378
-0.28(-1.73%)
Oct 21, 2016
16.24
16.66
16.03
16.17
15,918
-0.21(-1.28%)
Oct 20, 2016
16.66
16.66
16.24
16.38
16,426
-0.21(-1.27%)
Oct 19, 2016
16.59
16.94
16.45
16.59
15,508
-0.07(-0.42%)
Oct 18, 2016
16.80
17.01
16.59
16.66
14,237
+0.00(+0.00%)
Oct 17, 2016
16.94
17.08
16.45
16.66
26,711
-0.28(-1.65%)
Oct 14, 2016
17.22
17.35
16.80
16.94
23,430
-0.35(-2.02%)
Oct 13, 2016
17.36
17.78
16.80
17.29
38,918
-0.14(-0.80%)
Oct 12, 2016
17.64
17.71
17.32
17.43
29,516
-0.21(-1.19%)
Oct 11, 2016
18.76
18.76
17.64
17.64
43,843
-0.70(-3.82%)
Oct 10, 2016
17.78
18.76
17.78
18.34
56,739
+0.42(+2.34%)
Oct 07, 2016
17.71
18.89
17.50
17.92
90,213
-0.28(-1.54%)
Oct 06, 2016
19.11
19.25
17.78
18.20
56,341
-0.77(-4.06%)
Oct 05, 2016
18.90
20.30
18.56
18.97
69,556
+0.42(+2.26%)
Oct 04, 2016
18.48
19.04
18.13
18.55
60,147
+0.35(+1.92%)
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.