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
)
30.21
-1.39 (-4.40%)
Streaming Delayed Price
Updated: 10:12 AM 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 30, 2019
10.37
10.82
10.12
10.27
110,636
-0.15(-1.44%)
Sep 27, 2019
11.56
11.59
10.31
10.42
142,600
-1.25(-10.71%)
Sep 26, 2019
12.45
12.45
11.01
11.67
170,526
-1.27(-9.81%)
Sep 25, 2019
13.34
13.48
12.60
12.94
95,420
-0.54(-4.01%)
Sep 24, 2019
14.58
15.10
13.16
13.48
135,812
-1.02(-7.03%)
Sep 23, 2019
13.25
14.50
13.00
14.50
108,247
+1.28(+9.68%)
Sep 20, 2019
12.28
13.77
12.12
13.22
513,600
+0.92(+7.48%)
Sep 19, 2019
11.79
12.40
11.29
12.30
131,038
+0.64(+5.49%)
Sep 18, 2019
10.97
11.90
10.88
11.66
181,674
+0.74(+6.78%)
Sep 17, 2019
10.80
11.14
10.50
10.92
52,033
+0.10(+0.92%)
Sep 16, 2019
10.36
11.06
10.30
10.82
81,027
+0.21(+1.98%)
Sep 13, 2019
10.74
10.98
9.953
10.61
114,000
-0.01(-0.09%)
Sep 12, 2019
11.24
11.24
10.51
10.62
140,108
-0.62(-5.52%)
Sep 11, 2019
11.00
11.70
10.13
11.24
163,289
+0.26(+2.37%)
Sep 10, 2019
10.26
11.06
10.06
10.98
118,854
+0.68(+6.60%)
Sep 09, 2019
10.63
10.88
9.915
10.30
88,814
-0.33(-3.10%)
Sep 06, 2019
10.97
11.17
10.31
10.63
54,300
-0.35(-3.19%)
Sep 05, 2019
11.26
11.79
10.69
10.98
71,074
-0.14(-1.26%)
Sep 04, 2019
11.39
11.92
10.96
11.12
59,774
-0.27(-2.37%)
Sep 03, 2019
11.24
11.40
10.69
11.39
51,221
+0.16(+1.42%)
Aug 30, 2019
11.10
11.45
11.03
11.23
16,300
+0.07(+0.63%)
Aug 29, 2019
11.29
11.62
11.09
11.16
40,032
-0.01(-0.09%)
Aug 28, 2019
10.98
11.27
10.77
11.17
51,148
+0.25(+2.29%)
Aug 27, 2019
10.83
11.02
10.52
10.92
51,987
+0.06(+0.55%)
Aug 26, 2019
11.15
11.15
10.65
10.86
29,264
-0.04(-0.37%)
Aug 23, 2019
11.07
11.07
10.46
10.90
66,300
+0.00(+0.00%)
Aug 22, 2019
10.32
10.99
9.880
10.90
50,737
+0.59(+5.72%)
Aug 21, 2019
10.65
11.40
10.30
10.31
66,548
-0.26(-2.46%)
Aug 20, 2019
11.12
11.26
10.40
10.57
78,019
-0.50(-4.52%)
Aug 19, 2019
10.83
11.12
10.19
11.07
69,498
+0.51(+4.83%)
Aug 16, 2019
9.130
11.06
8.630
10.56
176,700
+1.76(+20.00%)
Aug 15, 2019
9.460
9.700
8.510
8.800
98,199
-0.30(-3.30%)
Aug 14, 2019
9.930
10.05
9.050
9.100
103,542
-0.93(-9.27%)
Aug 13, 2019
9.940
10.54
9.940
10.03
27,475
+0.07(+0.70%)
Aug 12, 2019
10.39
10.92
9.950
9.960
71,222
-0.50(-4.78%)
Aug 09, 2019
10.02
10.50
9.636
10.46
87,100
+0.38(+3.72%)
Aug 08, 2019
10.24
11.02
9.960
10.09
80,628
-0.07(-0.74%)
Aug 07, 2019
10.72
11.27
10.00
10.16
91,404
-0.38(-3.61%)
Aug 06, 2019
11.13
11.61
10.46
10.54
42,322
-0.43(-3.92%)
Aug 05, 2019
11.11
12.40
10.66
10.97
50,920
-0.31(-2.75%)
Aug 02, 2019
11.57
12.11
11.09
11.28
130,400
-0.30(-2.59%)
Aug 01, 2019
13.83
13.91
11.03
11.58
406,635
-2.03(-14.92%)
Jul 31, 2019
14.57
15.50
13.45
13.61
175,074
-0.42(-2.99%)
Jul 30, 2019
12.40
14.49
12.34
14.03
203,521
+1.56(+12.51%)
Jul 29, 2019
11.38
12.69
11.25
12.47
103,585
+0.91(+7.87%)
Jul 26, 2019
11.56
11.70
10.96
11.56
60,700
+0.21(+1.85%)
Jul 25, 2019
11.91
12.05
11.25
11.35
38,644
-0.45(-3.81%)
Jul 24, 2019
11.51
11.88
11.31
11.80
50,426
+0.31(+2.70%)
Jul 23, 2019
11.75
12.74
11.08
11.49
217,368
-0.13(-1.12%)
Jul 22, 2019
10.99
11.85
10.99
11.62
249,763
+0.85(+7.89%)
Jul 19, 2019
9.460
11.44
9.460
10.77
298,900
+1.28(+13.49%)
Jul 18, 2019
9.120
9.500
9.120
9.490
102,253
+0.39(+4.29%)
Jul 17, 2019
9.180
9.340
8.527
9.100
25,613
-0.06(-0.66%)
Jul 16, 2019
8.860
9.240
8.490
9.160
24,260
+0.22(+2.52%)
Jul 15, 2019
9.070
9.360
8.790
8.935
16,626
-0.12(-1.27%)
Jul 12, 2019
9.000
9.190
8.794
9.050
45,700
+0.06(+0.67%)
Jul 11, 2019
9.230
9.539
8.770
8.990
48,823
-0.60(-6.26%)
Jul 10, 2019
8.990
9.670
8.703
9.590
44,676
+0.66(+7.39%)
Jul 09, 2019
9.240
9.360
8.710
8.930
38,799
-0.34(-3.67%)
Jul 08, 2019
9.470
9.550
9.105
9.270
63,349
-0.27(-2.83%)
Jul 05, 2019
9.450
9.550
9.220
9.540
17,700
+0.20(+2.14%)
Jul 03, 2019
9.380
9.510
9.240
9.340
24,200
-0.07(-0.74%)
Jul 02, 2019
9.550
9.550
9.143
9.410
33,962
-0.09(-0.95%)
Jul 01, 2019
9.650
9.650
9.200
9.500
32,315
+0.06(+0.64%)
Jun 28, 2019
9.750
9.750
9.260
9.440
75,900
-0.24(-2.48%)
Jun 27, 2019
9.730
10.00
9.460
9.680
103,646
-0.05(-0.51%)
Jun 26, 2019
9.912
10.03
9.424
9.730
49,030
-0.06(-0.61%)
Jun 25, 2019
9.730
10.11
9.230
9.790
79,441
+0.00(+0.00%)
Jun 24, 2019
9.670
10.25
9.410
9.790
131,451
+0.05(+0.51%)
Jun 21, 2019
8.950
10.29
8.950
9.740
257,300
+0.98(+11.19%)
Jun 20, 2019
7.750
9.660
7.660
8.760
269,334
+0.86(+10.89%)
Jun 19, 2019
8.000
8.650
7.410
7.900
568,087
+2.12(+36.68%)
Jun 18, 2019
6.510
6.800
5.750
5.780
25,805
-0.29(-4.78%)
Jun 17, 2019
6.640
6.947
6.000
6.070
25,523
-0.28(-4.41%)
Jun 14, 2019
6.880
6.950
6.211
6.350
38,700
-0.59(-8.50%)
Jun 13, 2019
6.350
6.950
6.060
6.940
40,722
+0.65(+10.33%)
Jun 12, 2019
6.610
6.610
6.070
6.290
33,068
-0.27(-4.12%)
Jun 11, 2019
6.750
6.810
6.560
6.560
50,133
-0.21(-3.10%)
Jun 10, 2019
6.910
6.950
6.730
6.770
29,140
+0.15(+2.27%)
Jun 07, 2019
6.720
6.773
6.550
6.620
46,800
-0.10(-1.49%)
Jun 06, 2019
6.750
6.940
6.470
6.720
7,470
-0.10(-1.47%)
Jun 05, 2019
7.150
7.240
6.492
6.820
15,577
-0.25(-3.47%)
Jun 04, 2019
7.116
7.250
7.040
7.065
6,088
-0.12(-1.74%)
Jun 03, 2019
7.000
7.240
6.860
7.190
14,320
+0.21(+3.01%)
May 31, 2019
6.690
7.250
6.690
6.980
35,800
+0.41(+6.24%)
May 30, 2019
6.990
6.990
6.450
6.570
24,568
-0.31(-4.51%)
May 29, 2019
7.200
7.460
6.870
6.880
8,378
-0.24(-3.37%)
May 28, 2019
6.500
7.120
6.500
7.120
11,504
+0.67(+10.39%)
May 24, 2019
6.300
6.450
6.220
6.450
7,200
+0.22(+3.53%)
May 23, 2019
6.400
6.770
6.220
6.230
11,436
-0.17(-2.66%)
May 22, 2019
6.400
6.690
6.353
6.400
19,695
-0.01(-0.16%)
May 21, 2019
6.190
6.500
6.190
6.410
10,082
+0.26(+4.23%)
May 20, 2019
6.120
6.610
6.120
6.150
26,023
-0.08(-1.28%)
May 17, 2019
6.200
6.600
6.100
6.230
8,000
+0.06(+0.97%)
May 16, 2019
6.520
6.520
5.900
6.170
37,321
+0.31(+5.29%)
May 15, 2019
6.180
6.180
5.860
5.860
20,436
-0.11(-1.84%)
May 14, 2019
5.833
6.330
5.833
5.970
11,961
+0.17(+2.93%)
May 13, 2019
6.680
6.680
5.700
5.800
51,279
-0.88(-13.17%)
May 10, 2019
6.540
6.797
6.510
6.680
7,200
-0.07(-1.04%)
May 09, 2019
6.910
6.990
6.530
6.750
44,976
-0.20(-2.88%)
May 08, 2019
7.080
7.190
6.650
6.950
64,029
-0.13(-1.84%)
May 07, 2019
7.080
7.200
6.900
7.080
18,123
+0.17(+2.46%)
May 06, 2019
7.230
7.450
6.870
6.910
17,961
-0.32(-4.43%)
May 03, 2019
7.360
7.500
7.173
7.230
14,800
-0.07(-0.98%)
May 02, 2019
7.330
7.330
7.250
7.301
6,454
-0.02(-0.25%)
May 01, 2019
7.600
7.600
7.100
7.320
44,649
-0.27(-3.56%)
Apr 30, 2019
7.870
7.940
7.500
7.590
35,882
-0.29(-3.68%)
Apr 29, 2019
7.940
8.400
7.805
7.880
75,472
-0.16(-1.99%)
Apr 26, 2019
7.790
8.130
7.750
8.040
16,300
+0.25(+3.21%)
Apr 25, 2019
7.480
7.860
7.429
7.790
32,948
+0.31(+4.14%)
Apr 24, 2019
7.270
7.500
7.140
7.480
27,370
+0.23(+3.17%)
Apr 23, 2019
7.480
7.500
7.120
7.250
47,115
-0.26(-3.46%)
Apr 22, 2019
7.480
7.580
7.150
7.510
20,015
+0.01(+0.13%)
Apr 18, 2019
7.440
7.600
7.340
7.500
9,300
+0.06(+0.81%)
Apr 17, 2019
7.800
7.879
7.410
7.440
20,991
-0.36(-4.62%)
Apr 16, 2019
7.610
7.859
7.403
7.800
30,401
+0.15(+1.96%)
Apr 15, 2019
8.010
8.130
7.530
7.650
36,599
-0.17(-2.17%)
Apr 12, 2019
7.880
8.130
7.530
7.820
28,900
+0.06(+0.77%)
Apr 11, 2019
7.920
8.150
7.750
7.760
53,135
-0.16(-2.02%)
Apr 10, 2019
8.370
8.470
7.750
7.920
44,780
-0.20(-2.40%)
Apr 09, 2019
8.080
8.600
7.750
8.115
182,069
+0.03(+0.31%)
Apr 08, 2019
7.980
8.160
7.480
8.090
93,951
+0.19(+2.41%)
Apr 05, 2019
8.140
8.300
7.900
7.900
131,800
-0.01(-0.13%)
Apr 04, 2019
8.120
8.250
7.820
7.910
71,799
-0.43(-5.16%)
Apr 03, 2019
7.700
8.350
7.662
8.340
147,201
+0.69(+9.02%)
Apr 02, 2019
7.480
7.650
7.100
7.650
110,248
+0.21(+2.82%)
Apr 01, 2019
6.990
7.560
6.930
7.440
134,644
+0.61(+8.93%)
Mar 29, 2019
6.490
6.980
6.454
6.830
101,600
+0.34(+5.24%)
Mar 28, 2019
6.370
6.720
6.100
6.490
69,410
+0.11(+1.72%)
Mar 27, 2019
5.530
6.450
5.409
6.380
144,168
+0.95(+17.50%)
Mar 26, 2019
5.150
5.590
5.110
5.430
69,969
+0.28(+5.44%)
Mar 25, 2019
5.130
5.355
4.846
5.150
37,049
-0.01(-0.19%)
Mar 22, 2019
5.360
5.400
5.010
5.160
38,200
-0.33(-6.01%)
Mar 21, 2019
5.420
5.500
5.230
5.490
10,462
+0.04(+0.73%)
Mar 20, 2019
5.400
5.522
5.380
5.450
14,654
+0.08(+1.49%)
Mar 19, 2019
5.300
5.800
5.228
5.370
113,853
+0.07(+1.32%)
Mar 18, 2019
5.000
5.390
4.770
5.300
72,380
+0.30(+6.00%)
Mar 15, 2019
4.800
5.090
4.760
5.000
39,200
+0.03(+0.60%)
Mar 14, 2019
5.100
5.240
4.835
4.970
52,083
-0.06(-1.19%)
Mar 13, 2019
4.760
5.320
4.760
5.030
87,043
+0.33(+7.02%)
Mar 12, 2019
4.400
4.900
4.255
4.700
75,119
+0.28(+6.33%)
Mar 11, 2019
4.770
4.770
4.420
4.420
15,485
-0.24(-5.15%)
Mar 08, 2019
4.630
4.770
4.413
4.660
15,900
+0.03(+0.63%)
Mar 07, 2019
4.654
4.720
4.420
4.631
50,150
-0.10(-2.10%)
Mar 06, 2019
4.830
5.110
4.610
4.730
72,891
-0.34(-6.62%)
Mar 05, 2019
5.100
5.270
5.065
5.065
11,384
-0.02(-0.49%)
Mar 04, 2019
5.450
5.690
5.080
5.090
19,198
-0.46(-8.29%)
Mar 01, 2019
5.040
5.740
4.960
5.550
63,900
+0.51(+10.12%)
Feb 28, 2019
4.990
5.150
4.880
5.040
24,828
+0.08(+1.57%)
Feb 27, 2019
5.030
5.160
4.770
4.962
109,277
-0.03(-0.56%)
Feb 26, 2019
4.830
5.040
4.760
4.990
59,707
+0.09(+1.84%)
Feb 25, 2019
4.940
5.190
4.820
4.900
216,986
+0.03(+0.62%)
Feb 22, 2019
5.030
5.090
4.840
4.870
91,200
-0.18(-3.56%)
Feb 21, 2019
4.860
5.050
4.770
5.050
72,923
+0.08(+1.61%)
Feb 20, 2019
4.810
4.970
4.710
4.970
25,428
+0.13(+2.69%)
Feb 19, 2019
5.040
5.140
4.840
4.840
16,726
-0.11(-2.22%)
Feb 15, 2019
4.970
5.250
4.820
4.950
154,600
-0.00(-0.00%)
Feb 14, 2019
4.900
4.960
4.850
4.950
8,181
-0.04(-0.80%)
Feb 13, 2019
5.030
5.030
4.850
4.990
25,064
-0.01(-0.20%)
Feb 12, 2019
5.050
5.050
4.850
5.000
25,791
+0.00(+0.00%)
Feb 11, 2019
5.350
5.380
4.900
5.000
55,813
-0.25(-4.85%)
Feb 08, 2019
4.980
5.255
4.860
5.255
6,700
+0.26(+5.31%)
Feb 07, 2019
4.990
5.329
4.687
4.990
47,201
+0.05(+1.01%)
Feb 06, 2019
4.880
4.990
4.257
4.940
6,915
-0.05(-1.00%)
Feb 05, 2019
4.950
4.990
4.540
4.990
13,257
+0.04(+0.81%)
Feb 04, 2019
5.010
5.010
4.900
4.950
8,852
-0.05(-1.00%)
Feb 01, 2019
5.000
5.110
4.930
5.000
15,900
+0.00(+0.00%)
Jan 31, 2019
5.000
5.160
4.930
5.000
9,530
+0.00(+0.00%)
Jan 30, 2019
5.240
5.620
4.945
5.000
23,215
-0.18(-3.47%)
Jan 29, 2019
4.960
5.300
4.960
5.180
288,800
+0.18(+3.60%)
Jan 28, 2019
5.050
5.470
4.840
5.000
42,624
-0.06(-1.19%)
Jan 25, 2019
4.980
5.085
4.900
5.060
9,100
+0.14(+2.85%)
Jan 24, 2019
4.930
5.150
4.750
4.920
4,758
-0.06(-1.20%)
Jan 23, 2019
5.000
5.000
4.950
4.980
1,656
+0.04(+0.81%)
Jan 22, 2019
5.050
5.180
4.850
4.940
23,466
-0.08(-1.60%)
Jan 18, 2019
5.140
5.290
5.000
5.020
20,700
-0.13(-2.52%)
Jan 17, 2019
5.000
5.290
5.000
5.150
2,451
+0.05(+0.98%)
Jan 16, 2019
5.230
5.280
4.863
5.100
26,212
+0.00(+0.00%)
Jan 15, 2019
5.010
5.350
5.000
5.100
9,289
+0.10(+2.00%)
Jan 14, 2019
5.000
5.790
4.820
5.000
21,576
+0.00(+0.00%)
Jan 11, 2019
5.330
5.440
5.000
5.000
17,700
-0.31(-5.84%)
Jan 10, 2019
5.420
5.420
5.200
5.310
11,488
-0.10(-1.85%)
Jan 09, 2019
5.450
5.480
5.310
5.410
12,448
+0.00(+0.00%)
Jan 08, 2019
5.380
5.490
5.210
5.410
5,562
+0.13(+2.46%)
Jan 07, 2019
5.180
5.479
5.050
5.280
4,765
+0.16(+3.02%)
Jan 04, 2019
5.030
5.255
5.020
5.125
6,900
+0.28(+5.67%)
Jan 03, 2019
4.680
4.924
4.650
4.850
8,399
+0.16(+3.41%)
Jan 02, 2019
4.530
4.760
4.380
4.690
11,044
+0.16(+3.53%)
Dec 31, 2018
4.150
4.680
4.150
4.530
15,400
+0.42(+10.22%)
Dec 28, 2018
4.340
4.340
4.110
4.110
20,100
-0.19(-4.42%)
Dec 27, 2018
4.380
4.470
4.170
4.300
24,114
-0.12(-2.71%)
Dec 26, 2018
4.550
4.550
4.250
4.420
26,615
-0.14(-3.07%)
Dec 24, 2018
4.430
4.900
4.180
4.560
35,800
+0.09(+2.01%)
Dec 21, 2018
4.860
5.050
4.380
4.470
36,400
-0.37(-7.64%)
Dec 20, 2018
6.140
6.370
4.800
4.840
28,313
-0.29(-5.66%)
Dec 19, 2018
5.490
5.490
5.120
5.130
29,128
-0.32(-5.86%)
Dec 18, 2018
5.500
5.940
5.400
5.450
16,531
-0.03(-0.55%)
Dec 17, 2018
5.560
5.950
5.394
5.480
61,799
-0.07(-1.26%)
Dec 14, 2018
5.430
5.580
5.150
5.550
5,500
+0.10(+1.83%)
Dec 13, 2018
5.330
5.774
5.180
5.450
10,345
+0.02(+0.37%)
Dec 12, 2018
5.710
5.710
5.100
5.430
15,489
+0.33(+6.47%)
Dec 11, 2018
5.220
6.180
5.071
5.100
20,206
+0.02(+0.39%)
Dec 10, 2018
5.450
6.140
5.070
5.080
31,398
-0.41(-7.47%)
Dec 07, 2018
5.490
6.160
5.400
5.490
23,600
-0.04(-0.72%)
Dec 06, 2018
5.690
5.690
5.370
5.530
9,419
-0.31(-5.39%)
Dec 04, 2018
6.120
6.143
5.750
5.845
10,400
-0.28(-4.49%)
Dec 03, 2018
6.300
6.440
6.050
6.120
10,275
-0.13(-2.08%)
Nov 30, 2018
6.260
6.480
6.240
6.250
9,000
-0.10(-1.57%)
Nov 29, 2018
6.230
6.350
6.159
6.350
3,904
+0.24(+3.93%)
Nov 28, 2018
6.240
6.290
6.000
6.110
16,158
+0.12(+2.00%)
Nov 27, 2018
6.160
6.380
5.950
5.990
25,540
-0.41(-6.41%)
Nov 26, 2018
6.380
6.400
6.300
6.400
1,897
+0.13(+2.07%)
Nov 23, 2018
6.130
6.600
6.100
6.270
11,900
+0.12(+1.95%)
Nov 21, 2018
6.150
6.150
6.150
0
+0.07(+1.15%)
Nov 20, 2018
6.450
6.450
6.060
6.080
17,910
-0.45(-6.89%)
Nov 19, 2018
6.560
6.560
6.390
6.530
9,972
-0.28(-4.11%)
Nov 16, 2018
6.500
6.810
6.460
6.810
30,800
+0.03(+0.44%)
Nov 15, 2018
6.190
6.780
6.190
6.780
7,020
+0.62(+10.06%)
Nov 14, 2018
6.820
6.820
6.160
6.160
26,409
-0.71(-10.33%)
Nov 13, 2018
6.810
6.870
6.716
6.870
11,906
-0.01(-0.15%)
Nov 12, 2018
6.990
7.240
6.810
6.880
23,463
-0.13(-1.85%)
Nov 09, 2018
7.050
7.050
6.870
7.010
7,600
-0.15(-2.09%)
Nov 08, 2018
7.160
7.250
6.830
7.160
24,502
+0.24(+3.47%)
Nov 07, 2018
7.200
7.200
6.890
6.920
27,178
-0.21(-2.95%)
Nov 06, 2018
7.140
7.230
6.890
7.130
7,235
-0.07(-0.97%)
Nov 05, 2018
6.860
7.420
6.850
7.200
18,212
+0.20(+2.86%)
Nov 02, 2018
6.150
7.000
5.910
7.000
26,900
+0.86(+14.01%)
Nov 01, 2018
5.500
6.140
5.490
6.140
21,446
+0.73(+13.49%)
Oct 31, 2018
5.250
5.410
5.200
5.410
16,798
+0.17(+3.24%)
Oct 30, 2018
5.130
5.315
5.050
5.240
14,031
+0.08(+1.55%)
Oct 29, 2018
4.850
5.310
4.850
5.160
24,770
+0.36(+7.50%)
Oct 26, 2018
4.990
5.300
4.800
4.800
12,100
-0.17(-3.42%)
Oct 25, 2018
5.140
5.350
4.920
4.970
32,484
+0.05(+1.02%)
Oct 24, 2018
5.230
5.965
4.910
4.920
20,117
-0.28(-5.38%)
Oct 23, 2018
5.500
5.677
5.200
5.200
17,424
-0.31(-5.63%)
Oct 22, 2018
6.600
6.600
5.500
5.510
24,630
-1.18(-17.64%)
Oct 19, 2018
6.750
7.040
6.500
6.690
5,000
-0.21(-3.04%)
Oct 18, 2018
7.000
7.110
6.760
6.900
22,066
-0.05(-0.72%)
Oct 17, 2018
6.810
7.000
6.780
6.950
13,931
+0.08(+1.16%)
Oct 16, 2018
6.980
7.180
6.520
6.870
10,733
-0.10(-1.43%)
Oct 15, 2018
6.990
7.155
6.960
6.970
1,717
-0.03(-0.43%)
Oct 12, 2018
6.860
7.000
6.610
7.000
2,200
+0.28(+4.17%)
Oct 11, 2018
7.040
7.220
6.340
6.720
40,323
-0.57(-7.82%)
Oct 10, 2018
7.450
7.450
7.150
7.290
9,514
-0.09(-1.22%)
Oct 09, 2018
7.350
7.630
7.210
7.380
31,479
-0.04(-0.54%)
Oct 08, 2018
7.730
7.860
7.065
7.420
21,586
-0.48(-6.08%)
Oct 05, 2018
7.450
7.915
7.060
7.900
69,200
+0.40(+5.33%)
Oct 04, 2018
8.240
8.240
7.500
7.500
36,715
-0.81(-9.75%)
Oct 03, 2018
8.400
8.530
8.191
8.310
17,897
-0.16(-1.89%)
Oct 02, 2018
8.560
8.775
8.470
8.470
15,697
-0.28(-3.20%)
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.