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
Agile Therapeutics Inc
(NQ:
AGRX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 25, 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, 2015
12540
13520
12140
13480
48
+420.00(+3.22%)
Sep 29, 2015
13760
14120
12340
13060
57
-820.00(-5.91%)
Sep 28, 2015
14020
14120
13667
13880
39
-60.00(-0.43%)
Sep 25, 2015
15160
15160
13660
13940
32
-1080.00(-7.19%)
Sep 24, 2015
15980
15980
14630
15020
33
-1080.00(-6.71%)
Sep 23, 2015
16300
16400
14660
16100
50
-220.00(-1.35%)
Sep 22, 2015
13880
16400
13880
16320
62
+2260.00(+16.07%)
Sep 21, 2015
16180
16230
13720
14060
30
-1940.00(-12.12%)
Sep 18, 2015
15960
16780
15680
16000
21
-160.00(-0.99%)
Sep 17, 2015
16000
16400
15940
16160
24
+180.00(+1.13%)
Sep 16, 2015
15820
16080
15820
15980
16
+100.00(+0.63%)
Sep 15, 2015
16040
16120
15800
15880
17
-120.00(-0.75%)
Sep 14, 2015
16120
16180
15840
16000
43
-300.00(-1.84%)
Sep 11, 2015
15900
16380
15860
16300
34
+290.00(+1.81%)
Sep 10, 2015
15960
16680
15960
16010
26
-30.00(-0.19%)
Sep 09, 2015
17540
17540
16000
16040
95
-1380.00(-7.92%)
Sep 08, 2015
16660
17960
16520
17420
64
+880.00(+5.32%)
Sep 04, 2015
16280
16540
16540
16540
23
+240.00(+1.47%)
Sep 03, 2015
17060
17386
16280
16300
14
-460.00(-2.74%)
Sep 02, 2015
17080
17720
16180
16760
37
-80.00(-0.48%)
Sep 01, 2015
17460
17460
16620
16840
11
-820.00(-4.64%)
Aug 31, 2015
17960
18040
17460
17660
5
-660.00(-3.60%)
Aug 28, 2015
16640
18340
16640
18320
14
+1460.00(+8.66%)
Aug 27, 2015
16860
16860
16420
16860
10
+20.00(+0.12%)
Aug 26, 2015
16820
17421
16260
16840
9
+380.00(+2.31%)
Aug 25, 2015
17020
17020
15920
16460
13
+260.00(+1.60%)
Aug 24, 2015
15760
16900
15175
16200
33
-140.00(-0.86%)
Aug 21, 2015
16100
17520
15000
16340
39
-160.00(-0.97%)
Aug 20, 2015
16700
16840
16500
16500
34
-440.00(-2.60%)
Aug 19, 2015
17300
17360
16900
16940
9
-520.00(-2.98%)
Aug 18, 2015
17800
17860
17000
17460
23
-420.00(-2.35%)
Aug 17, 2015
17980
18000
17260
17880
13
-240.00(-1.32%)
Aug 14, 2015
16980
18240
16980
18120
17
+1140.00(+6.71%)
Aug 13, 2015
18000
18180
16860
16980
14
-1020.00(-5.67%)
Aug 12, 2015
17600
18000
16920
18000
32
+200.00(+1.12%)
Aug 11, 2015
17320
17900
17200
17800
17
+420.00(+2.42%)
Aug 10, 2015
17240
17628
16920
17380
42
+220.00(+1.28%)
Aug 07, 2015
16740
17480
16740
17160
30
+200.00(+1.18%)
Aug 06, 2015
17800
17800
16880
16960
26
-800.00(-4.50%)
Aug 05, 2015
18400
18400
17600
17760
30
-280.00(-1.55%)
Aug 04, 2015
17420
18280
17420
18040
22
+700.00(+4.04%)
Aug 03, 2015
18100
18720
17120
17340
35
-920.00(-5.04%)
Jul 31, 2015
19440
19440
18200
18260
23
-1180.00(-6.07%)
Jul 30, 2015
19720
19720
19040
19440
15
-260.00(-1.32%)
Jul 29, 2015
20000
20000
19480
19700
20
-180.00(-0.91%)
Jul 28, 2015
19760
20040
19380
19880
27
+280.00(+1.43%)
Jul 27, 2015
21280
21340
19160
19600
54
-2100.00(-9.68%)
Jul 24, 2015
21040
21980
21040
21700
28
+600.00(+2.84%)
Jul 23, 2015
21600
21600
21020
21100
19
-340.00(-1.59%)
Jul 22, 2015
21300
21920
21060
21440
44
+40.00(+0.19%)
Jul 21, 2015
21620
21780
21147
21400
22
-300.00(-1.38%)
Jul 20, 2015
22520
22520
21280
21700
30
-500.00(-2.25%)
Jul 17, 2015
22080
22600
21742
22200
53
+200.00(+0.91%)
Jul 16, 2015
21800
22100
21210
22000
28
+520.00(+2.42%)
Jul 15, 2015
21900
22138
20860
21480
43
-60.00(-0.28%)
Jul 14, 2015
21240
22000
21240
21540
23
+400.00(+1.89%)
Jul 13, 2015
20660
21200
20503
21140
42
+640.00(+3.12%)
Jul 10, 2015
19100
21260
19100
20500
83
+1560.00(+8.24%)
Jul 09, 2015
19020
19900
18780
18940
44
+160.00(+0.85%)
Jul 08, 2015
19660
19660
18120
18780
50
-1000.00(-5.06%)
Jul 07, 2015
19720
19900
18630
19780
56
+60.00(+0.30%)
Jul 06, 2015
17580
19760
17560
19720
36
+2280.00(+13.07%)
Jul 02, 2015
17400
17440
17440
17440
19
+200.00(+1.16%)
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.