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
Aclarion, Inc. - Common Stock
(NQ:
ACON
)
0.3110
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2024
0.3100
0.3238
0.2962
0.3110
543,313
+0.01(+2.64%)
May 29, 2024
0.3151
0.3350
0.3000
0.3030
577,689
-0.02(-6.71%)
May 28, 2024
0.3100
0.3450
0.3001
0.3248
706,388
+0.01(+3.94%)
May 24, 2024
0.3200
0.3299
0.3110
0.3125
283,462
-0.01(-3.55%)
May 23, 2024
0.3357
0.3434
0.3108
0.3240
379,636
-0.01(-2.99%)
May 22, 2024
0.3077
0.3494
0.3050
0.3340
987,765
+0.02(+7.74%)
May 21, 2024
0.3213
0.3213
0.3000
0.3100
218,614
-0.01(-4.59%)
May 20, 2024
0.3128
0.3260
0.3128
0.3249
356,875
+0.00(+0.12%)
May 17, 2024
0.3247
0.3499
0.3100
0.3245
678,009
-0.00(-1.07%)
May 16, 2024
0.2800
0.3550
0.2777
0.3280
1,372,431
+0.05(+17.99%)
May 15, 2024
0.2706
0.2847
0.2706
0.2780
460,172
-0.01(-3.14%)
May 14, 2024
0.2805
0.2895
0.2750
0.2870
232,373
+0.00(+0.95%)
May 13, 2024
0.2800
0.2870
0.2766
0.2843
197,266
+0.01(+2.78%)
May 10, 2024
0.3035
0.3050
0.2706
0.2766
390,309
-0.02(-7.74%)
May 09, 2024
0.3000
0.3048
0.2901
0.2998
119,456
-0.01(-1.64%)
May 08, 2024
0.2890
0.3136
0.2862
0.3048
682,535
+0.02(+6.91%)
May 07, 2024
0.2835
0.2993
0.2800
0.2851
270,076
-0.00(-0.11%)
May 06, 2024
0.2900
0.2987
0.2810
0.2854
258,685
-0.01(-2.29%)
May 03, 2024
0.3000
0.3000
0.2845
0.2921
340,906
+0.01(+3.29%)
May 02, 2024
0.2934
0.3000
0.2810
0.2828
437,225
-0.01(-3.61%)
May 01, 2024
0.2955
0.3098
0.2800
0.2934
754,486
-0.01(-2.23%)
Apr 30, 2024
0.3001
0.3178
0.2950
0.3001
586,652
+0.00(+0.70%)
Apr 29, 2024
0.3301
0.3600
0.2835
0.2980
2,869,740
-0.04(-11.57%)
Apr 26, 2024
0.3252
0.3635
0.3200
0.3370
3,669,162
-0.06(-14.18%)
Apr 25, 2024
0.2900
0.6900
0.2900
0.3927
115,483,424
+0.10(+36.35%)
Apr 24, 2024
0.2700
0.2894
0.2706
0.2880
50,950
+0.01(+2.20%)
Apr 23, 2024
0.2920
0.2920
0.2750
0.2818
46,086
+0.01(+2.47%)
Apr 22, 2024
0.2916
0.3000
0.2706
0.2750
144,264
-0.02(-8.18%)
Apr 19, 2024
0.2960
0.3000
0.2910
0.2995
23,130
+0.00(+0.88%)
Apr 18, 2024
0.2870
0.2975
0.2810
0.2969
48,044
+0.00(+0.00%)
Apr 17, 2024
0.2875
0.2977
0.2800
0.2969
138,734
+0.01(+2.41%)
Apr 16, 2024
0.3000
0.3000
0.2821
0.2899
127,766
-0.02(-5.29%)
Apr 15, 2024
0.3193
0.3193
0.3000
0.3061
190,451
-0.00(-1.58%)
Apr 12, 2024
0.3103
0.3220
0.3103
0.3110
181,595
+0.00(+0.29%)
Apr 11, 2024
0.3071
0.3225
0.3000
0.3101
204,174
+0.00(+1.01%)
Apr 10, 2024
0.3080
0.3170
0.3004
0.3070
153,238
+0.00(+0.00%)
Apr 09, 2024
0.3280
0.3287
0.3010
0.3070
218,737
-0.01(-1.82%)
Apr 08, 2024
0.3300
0.3300
0.3121
0.3127
257,416
-0.01(-3.37%)
Apr 05, 2024
0.3290
0.3467
0.3100
0.3236
282,440
+0.00(+1.12%)
Apr 04, 2024
0.3200
0.3333
0.3112
0.3200
261,008
-0.00(-0.90%)
Apr 03, 2024
0.3250
0.3389
0.3200
0.3229
164,768
-0.01(-3.61%)
Apr 02, 2024
0.3500
0.3500
0.3200
0.3350
546,786
-0.07(-18.29%)
Apr 01, 2024
0.3350
0.4240
0.3167
0.4100
3,396,816
+0.08(+24.43%)
Mar 28, 2024
0.3300
0.3490
0.3150
0.3295
339,392
+0.00(+1.23%)
Mar 27, 2024
0.3266
0.3340
0.3100
0.3255
271,481
+0.00(+0.34%)
Mar 26, 2024
0.3331
0.3490
0.3210
0.3244
238,291
-0.02(-5.01%)
Mar 25, 2024
0.3500
0.3602
0.3357
0.3415
272,235
-0.01(-2.96%)
Mar 22, 2024
0.3575
0.3690
0.3380
0.3519
567,009
-0.01(-2.47%)
Mar 21, 2024
0.3722
0.3750
0.3570
0.3608
272,192
-0.01(-1.39%)
Mar 20, 2024
0.3481
0.3710
0.3317
0.3659
492,642
+0.00(+1.36%)
Mar 19, 2024
0.3400
0.3700
0.3200
0.3610
830,155
+0.02(+5.22%)
Mar 18, 2024
0.3785
0.3999
0.3400
0.3431
2,367,684
-0.06(-14.22%)
Mar 15, 2024
0.3553
0.4600
0.3360
0.4000
12,629,099
+0.05(+14.38%)
Mar 14, 2024
0.3482
0.3590
0.3407
0.3497
382,507
-0.01(-2.59%)
Mar 13, 2024
0.3490
0.3750
0.3400
0.3590
557,206
+0.02(+4.57%)
Mar 12, 2024
0.3600
0.3698
0.3350
0.3433
408,127
-0.03(-6.96%)
Mar 11, 2024
0.3400
0.3800
0.3385
0.3690
610,859
+0.03(+9.01%)
Mar 08, 2024
0.3400
0.3500
0.3318
0.3385
318,576
+0.00(+0.53%)
Mar 07, 2024
0.3700
0.3720
0.3276
0.3367
609,764
-0.02(-6.73%)
Mar 06, 2024
0.3600
0.3699
0.3501
0.3610
464,108
-0.01(-3.73%)
Mar 05, 2024
0.4131
0.4200
0.3322
0.3750
1,535,858
-0.06(-13.83%)
Mar 04, 2024
0.4137
0.4900
0.4006
0.4352
2,575,236
+0.04(+10.18%)
Mar 01, 2024
0.3900
0.4100
0.3700
0.3950
801,070
-0.00(-0.83%)
Feb 29, 2024
0.3756
0.4371
0.3756
0.3983
2,083,454
+0.03(+8.71%)
Feb 28, 2024
0.3681
0.3875
0.3407
0.3664
1,320,870
+0.01(+4.09%)
Feb 27, 2024
0.3500
0.3699
0.3150
0.3520
2,345,818
-0.00(-1.32%)
Feb 26, 2024
0.3219
0.3600
0.2668
0.3567
11,371,215
-0.55(-60.59%)
Feb 23, 2024
1.200
1.220
0.8700
0.9050
620,833
-0.31(-25.82%)
Feb 22, 2024
1.560
1.610
1.150
1.220
511,048
-0.33(-21.29%)
Feb 21, 2024
1.680
1.730
1.500
1.550
95,877
-0.12(-7.19%)
Feb 20, 2024
1.720
1.770
1.670
1.670
35,385
-0.06(-3.47%)
Feb 16, 2024
1.710
1.810
1.700
1.730
63,189
-0.02(-1.14%)
Feb 15, 2024
1.840
1.840
1.700
1.750
58,419
-0.05(-2.78%)
Feb 14, 2024
1.820
1.870
1.760
1.800
57,933
-0.05(-2.70%)
Feb 13, 2024
1.940
1.975
1.800
1.850
89,378
-0.05(-2.63%)
Feb 12, 2024
1.850
1.980
1.830
1.900
82,020
+0.05(+2.70%)
Feb 09, 2024
1.980
1.980
1.800
1.850
98,923
-0.07(-3.65%)
Feb 08, 2024
2.000
2.020
1.840
1.920
100,158
+0.01(+0.52%)
Feb 07, 2024
1.930
2.020
1.800
1.910
210,519
-0.11(-5.45%)
Feb 06, 2024
2.250
2.300
1.920
2.020
305,315
-0.28(-12.17%)
Feb 05, 2024
2.290
2.350
2.200
2.300
349,390
-0.08(-3.36%)
Feb 02, 2024
2.310
2.500
2.251
2.380
216,228
-0.06(-2.46%)
Feb 01, 2024
2.370
2.480
2.360
2.440
121,821
+0.04(+1.67%)
Jan 31, 2024
2.650
2.650
2.260
2.400
259,045
-0.03(-1.23%)
Jan 30, 2024
2.320
3.200
2.270
2.430
1,754,030
-0.07(-2.80%)
Jan 29, 2024
2.490
2.770
2.210
2.500
1,409,469
-0.34(-11.97%)
Jan 26, 2024
3.150
3.850
2.690
2.840
33,697,768
+0.97(+52.28%)
Jan 25, 2024
2.100
2.200
1.830
1.865
84,472
-0.28(-12.85%)
Jan 24, 2024
2.160
2.369
2.111
2.140
53,338
-0.01(-0.47%)
Jan 23, 2024
2.270
2.440
2.130
2.150
133,377
-0.46(-17.62%)
Jan 22, 2024
2.750
2.910
2.600
2.610
100,584
-0.20(-7.12%)
Jan 19, 2024
3.070
3.250
2.800
2.810
126,210
-0.30(-9.65%)
Jan 18, 2024
3.230
3.410
3.110
3.110
208,851
-0.23(-6.89%)
Jan 17, 2024
3.170
3.580
3.030
3.340
173,647
+0.18(+5.70%)
Jan 16, 2024
3.180
3.690
3.050
3.160
240,040
+0.02(+0.64%)
Jan 12, 2024
3.330
3.500
3.010
3.140
529,016
-0.36(-10.29%)
Jan 11, 2024
3.540
3.789
3.400
3.500
173,877
-0.19(-5.15%)
Jan 10, 2024
3.240
3.950
3.210
3.690
645,066
+0.20(+5.73%)
Jan 09, 2024
3.650
3.750
3.150
3.490
950,471
-0.11(-3.06%)
Jan 08, 2024
6.570
6.750
3.220
3.600
25,822,706
+0.54(+17.65%)
Jan 05, 2024
2.840
4.340
2.750
3.060
3,957,688
-0.03(-0.97%)
Jan 04, 2024
4.470
4.890
2.760
3.090
1,548,802
+2.88(+1378.47%)
Jan 03, 2024
0.2034
0.2274
0.1882
0.2090
7,914,618
+0.00(+0.77%)
Jan 02, 2024
0.2000
0.2251
0.2000
0.2074
873,098
+0.01(+3.70%)
Dec 29, 2023
0.2200
0.2200
0.1945
0.2000
778,853
-0.02(-9.13%)
Dec 28, 2023
0.2169
0.2270
0.1811
0.2201
1,470,509
-0.00(-0.95%)
Dec 27, 2023
0.2200
0.2290
0.2190
0.2222
544,139
+0.00(+0.50%)
Dec 26, 2023
0.2400
0.2570
0.2115
0.2211
998,173
-0.04(-14.83%)
Dec 22, 2023
0.2350
0.2700
0.2300
0.2596
1,091,713
-0.00(-1.67%)
Dec 21, 2023
0.2700
0.3070
0.2258
0.2640
3,176,517
-0.08(-24.36%)
Dec 20, 2023
0.4498
0.4624
0.3000
0.3490
51,986,328
+0.06(+20.34%)
Dec 19, 2023
0.2457
0.3141
0.2344
0.2900
7,694,047
+0.05(+21.09%)
Dec 18, 2023
0.2200
0.2400
0.2130
0.2395
75,804
+0.03(+13.67%)
Dec 15, 2023
0.2267
0.2450
0.2100
0.2107
76,554
-0.01(-4.23%)
Dec 14, 2023
0.2443
0.2479
0.2101
0.2200
37,147
-0.01(-6.10%)
Dec 13, 2023
0.2400
0.2400
0.2174
0.2343
52,511
+0.00(+2.09%)
Dec 12, 2023
0.2497
0.2497
0.2101
0.2295
156,140
-0.02(-7.83%)
Dec 11, 2023
0.2250
0.2500
0.2200
0.2490
178,643
+0.03(+13.18%)
Dec 08, 2023
0.2436
0.2436
0.2111
0.2200
28,627
-0.01(-4.35%)
Dec 07, 2023
0.2423
0.2455
0.2300
0.2300
60,372
-0.01(-6.12%)
Dec 06, 2023
0.2583
0.2630
0.2400
0.2450
110,197
-0.01(-2.00%)
Dec 05, 2023
0.2750
0.2750
0.2410
0.2500
59,122
-0.01(-4.62%)
Dec 04, 2023
0.2629
0.2750
0.2620
0.2621
17,260
-0.01(-2.93%)
Dec 01, 2023
0.2750
0.2750
0.2601
0.2700
40,869
+0.00(+0.00%)
Nov 30, 2023
0.2750
0.2800
0.2537
0.2700
69,771
+0.01(+3.05%)
Nov 29, 2023
0.2621
0.2950
0.2620
0.2620
48,718
-0.01(-2.96%)
Nov 28, 2023
0.2610
0.2826
0.2600
0.2700
52,339
+0.00(+0.00%)
Nov 27, 2023
0.3060
0.3060
0.2606
0.2700
113,745
+0.00(+0.00%)
Nov 24, 2023
0.2800
0.3100
0.2700
0.2700
16,109
+0.00(+0.00%)
Nov 22, 2023
0.2900
0.2900
0.2700
0.2700
31,682
-0.03(-9.24%)
Nov 21, 2023
0.2700
0.3300
0.2510
0.2975
406,190
+0.03(+11.84%)
Nov 20, 2023
0.3000
0.3000
0.2599
0.2660
131,390
-0.01(-3.27%)
Nov 17, 2023
0.3000
0.3255
0.2701
0.2750
590,392
-0.07(-21.43%)
Nov 16, 2023
0.3400
0.3500
0.3080
0.3500
3,526,693
+0.03(+11.08%)
Nov 15, 2023
0.3500
0.3500
0.3107
0.3151
9,929
-0.02(-7.30%)
Nov 14, 2023
0.3350
0.3399
0.3000
0.3399
6,710
+0.00(+1.46%)
Nov 13, 2023
0.3299
0.3550
0.3101
0.3350
41,747
-0.00(-1.44%)
Nov 10, 2023
0.3540
0.3540
0.2918
0.3399
4,302
-0.01(-2.89%)
Nov 09, 2023
0.3550
0.3550
0.3164
0.3500
4,055
+0.00(+0.00%)
Nov 08, 2023
0.3400
0.3500
0.3200
0.3500
28,707
+0.02(+7.69%)
Nov 07, 2023
0.3400
0.3450
0.3092
0.3250
5,618
-0.02(-4.41%)
Nov 06, 2023
0.3202
0.3504
0.3200
0.3400
42,079
+0.01(+2.32%)
Nov 03, 2023
0.3200
0.3388
0.3000
0.3323
31,998
+0.02(+7.89%)
Nov 02, 2023
0.3034
0.3299
0.2830
0.3080
19,380
-0.00(-1.25%)
Nov 01, 2023
0.3405
0.3405
0.3000
0.3119
99,662
-0.02(-6.90%)
Oct 31, 2023
0.3300
0.3501
0.3020
0.3350
143,452
+0.01(+1.79%)
Oct 30, 2023
0.3243
0.3469
0.3243
0.3291
36,643
+0.00(+1.23%)
Oct 27, 2023
0.3579
0.3817
0.3251
0.3251
71,488
-0.04(-11.90%)
Oct 26, 2023
0.4100
0.4241
0.3600
0.3690
227,110
-0.09(-19.78%)
Oct 25, 2023
0.3306
0.4900
0.3301
0.4600
1,380,801
+0.14(+42.86%)
Oct 24, 2023
0.3800
0.3772
0.3192
0.3220
249,699
-0.04(-10.56%)
Oct 23, 2023
0.5100
0.5390
0.3300
0.3600
1,868,671
-0.20(-36.28%)
Oct 20, 2023
0.5700
0.5979
0.5000
0.5650
46,340
-0.00(-0.69%)
Oct 19, 2023
0.5700
0.6000
0.5400
0.5689
20,334
+0.02(+3.59%)
Oct 18, 2023
0.5504
0.5650
0.5492
0.5492
20,961
-0.02(-3.94%)
Oct 17, 2023
0.5000
0.6188
0.5000
0.5717
115,089
+0.06(+12.54%)
Oct 16, 2023
0.5151
0.5390
0.4900
0.5080
18,046
-0.03(-4.96%)
Oct 13, 2023
0.5038
0.5374
0.4400
0.5345
17,513
+0.03(+6.24%)
Oct 12, 2023
0.3960
0.5180
0.3719
0.5031
100,867
+0.10(+25.77%)
Oct 11, 2023
0.3800
0.4000
0.3800
0.4000
37,442
+0.02(+4.44%)
Oct 10, 2023
0.4000
0.4200
0.3830
0.3830
53,727
-0.02(-4.32%)
Oct 09, 2023
0.4000
0.4210
0.4000
0.4003
7,389
+0.00(+0.07%)
Oct 06, 2023
0.4000
0.4300
0.4000
0.4000
5,928
-0.03(-6.32%)
Oct 05, 2023
0.4400
0.4870
0.4000
0.4270
49,969
-0.01(-2.73%)
Oct 04, 2023
0.4000
0.4606
0.4000
0.4390
33,029
+0.06(+15.59%)
Oct 03, 2023
0.4200
0.4889
0.3700
0.3798
41,227
-0.03(-7.32%)
Oct 02, 2023
0.3500
0.4500
0.3490
0.4098
99,187
+0.08(+25.90%)
Sep 29, 2023
0.3106
0.3400
0.3106
0.3255
3,525
-0.00(-0.03%)
Sep 28, 2023
0.3700
0.3700
0.3101
0.3256
42,279
-0.02(-4.54%)
Sep 27, 2023
0.3500
0.3689
0.2636
0.3411
257,692
-0.02(-5.20%)
Sep 26, 2023
0.3700
0.4199
0.3598
0.3598
26,258
+0.01(+2.74%)
Sep 25, 2023
0.4100
0.3748
0.3500
0.3502
60,179
-0.02(-5.35%)
Sep 22, 2023
0.4000
0.4120
0.3607
0.3700
27,904
-0.03(-7.52%)
Sep 21, 2023
0.4300
0.4460
0.4001
0.4001
30,327
-0.03(-6.95%)
Sep 20, 2023
0.4150
0.4590
0.4150
0.4300
25,771
-0.01(-1.40%)
Sep 19, 2023
0.4462
0.4500
0.4298
0.4361
185,145
-0.00(-0.86%)
Sep 18, 2023
0.5000
0.5000
0.4095
0.4399
249,203
-0.06(-12.02%)
Sep 15, 2023
0.4030
0.5000
0.4030
0.5000
200,264
+0.07(+16.28%)
Sep 14, 2023
0.4000
0.4561
0.4000
0.4300
16,585
+0.03(+7.47%)
Sep 13, 2023
0.4200
0.4586
0.4000
0.4001
17,028
-0.01(-2.41%)
Sep 12, 2023
0.3800
0.4191
0.3611
0.4100
55,256
-0.01(-2.38%)
Sep 11, 2023
0.4200
0.4300
0.4095
0.4200
29,119
-0.00(-0.02%)
Sep 08, 2023
0.4390
0.4500
0.4200
0.4201
13,700
-0.04(-8.59%)
Sep 07, 2023
0.4500
0.4700
0.4500
0.4596
6,223
-0.02(-4.23%)
Sep 06, 2023
0.4400
0.4800
0.4218
0.4799
25,486
+0.01(+3.20%)
Sep 05, 2023
0.5000
0.5000
0.4240
0.4650
22,350
-0.02(-3.63%)
Sep 01, 2023
0.4850
0.5000
0.4701
0.4825
17,366
-0.03(-5.39%)
Aug 31, 2023
0.4750
0.5100
0.4618
0.5100
9,454
+0.04(+8.40%)
Aug 30, 2023
0.4300
0.5099
0.4300
0.4705
26,120
+0.04(+10.50%)
Aug 29, 2023
0.4350
0.4350
0.4136
0.4258
7,666
-0.02(-5.38%)
Aug 28, 2023
0.4590
0.4590
0.4146
0.4500
17,121
+0.00(+0.02%)
Aug 25, 2023
0.4798
0.4799
0.4113
0.4499
4,104
-0.01(-2.20%)
Aug 24, 2023
0.4610
0.4610
0.4500
0.4600
13,942
+0.00(+0.07%)
Aug 23, 2023
0.5000
0.5000
0.4500
0.4597
12,151
-0.02(-4.23%)
Aug 22, 2023
0.4700
0.4800
0.4600
0.4800
15,353
+0.01(+2.13%)
Aug 21, 2023
0.4730
0.5000
0.4600
0.4700
14,742
+0.00(+0.86%)
Aug 18, 2023
0.4600
0.4830
0.4600
0.4660
6,068
-0.01(-1.71%)
Aug 17, 2023
0.5000
0.5100
0.4600
0.4741
16,445
-0.01(-1.86%)
Aug 16, 2023
0.4901
0.5200
0.4500
0.4831
90,889
-0.04(-7.98%)
Aug 15, 2023
0.5530
0.5530
0.4900
0.5250
11,965
-0.01(-0.94%)
Aug 14, 2023
0.5600
0.5600
0.4707
0.5300
48,226
-0.03(-5.34%)
Aug 11, 2023
0.5500
0.5700
0.5200
0.5599
35,002
+0.01(+1.80%)
Aug 10, 2023
0.5800
0.5843
0.5500
0.5500
26,376
-0.03(-5.97%)
Aug 09, 2023
0.5701
0.5849
0.5600
0.5849
7,503
-0.00(-0.02%)
Aug 08, 2023
0.5600
0.5880
0.5600
0.5850
29,560
+0.02(+4.46%)
Aug 07, 2023
0.5800
0.5998
0.5500
0.5600
43,488
-0.04(-6.65%)
Aug 04, 2023
0.6110
0.6198
0.5810
0.5999
37,760
-0.00(-0.02%)
Aug 03, 2023
0.6000
0.6300
0.5900
0.6000
23,934
-0.01(-1.62%)
Aug 02, 2023
0.6200
0.6400
0.5500
0.6099
74,643
+0.01(+1.14%)
Aug 01, 2023
0.7200
0.7190
0.5771
0.6030
86,525
+0.03(+5.79%)
Jul 31, 2023
0.5505
0.5800
0.5230
0.5700
40,258
-0.02(-2.56%)
Jul 28, 2023
0.5620
0.6000
0.5620
0.5850
20,250
+0.01(+2.61%)
Jul 27, 2023
0.5700
0.6000
0.5681
0.5701
69,314
-0.02(-3.39%)
Jul 26, 2023
0.5900
0.5950
0.5700
0.5901
27,610
+0.00(+0.00%)
Jul 25, 2023
0.6200
0.6200
0.5610
0.5901
85,267
-0.03(-4.81%)
Jul 24, 2023
0.6100
0.6500
0.5505
0.6199
108,358
-0.02(-2.38%)
Jul 21, 2023
0.6491
0.6491
0.6303
0.6350
20,303
-0.01(-2.16%)
Jul 20, 2023
0.6798
0.6799
0.6401
0.6490
13,504
-0.00(-0.09%)
Jul 19, 2023
0.6300
0.6999
0.6300
0.6496
71,254
-0.00(-0.05%)
Jul 18, 2023
0.6600
0.6797
0.6300
0.6499
45,693
-0.01(-1.53%)
Jul 17, 2023
0.6703
0.6999
0.6500
0.6600
32,846
+0.02(+3.06%)
Jul 14, 2023
0.6700
0.6999
0.6401
0.6404
24,745
-0.01(-1.48%)
Jul 13, 2023
0.6900
0.7098
0.6400
0.6500
44,234
-0.02(-2.99%)
Jul 12, 2023
0.6900
0.7164
0.6700
0.6700
62,703
-0.02(-3.32%)
Jul 11, 2023
0.7200
0.7800
0.6900
0.6930
64,502
-0.02(-2.39%)
Jul 10, 2023
0.7000
0.7400
0.7000
0.7100
12,386
+0.02(+2.90%)
Jul 07, 2023
0.7400
0.7500
0.6900
0.6900
31,842
-0.04(-5.48%)
Jul 06, 2023
0.7310
0.7499
0.7100
0.7300
27,759
+0.01(+2.03%)
Jul 05, 2023
0.7500
0.7500
0.7126
0.7155
72,491
+0.01(+1.23%)
Jul 03, 2023
0.7400
0.7400
0.6900
0.7068
14,370
+0.02(+2.43%)
Jun 30, 2023
0.7500
0.7500
0.6900
0.6900
53,253
+0.00(+0.00%)
Jun 29, 2023
0.6950
0.7750
0.6862
0.6900
66,085
+0.01(+0.74%)
Jun 28, 2023
0.7300
0.7799
0.6849
0.6849
79,790
-0.10(-12.19%)
Jun 27, 2023
0.8539
0.8575
0.7800
0.7800
86,410
-0.09(-10.34%)
Jun 26, 2023
0.9000
1.040
0.8700
0.8700
160,968
-0.06(-6.47%)
Jun 23, 2023
0.9635
0.9811
0.9000
0.9302
47,244
-0.06(-5.95%)
Jun 22, 2023
1.010
1.040
0.9400
0.9890
58,993
-0.02(-2.08%)
Jun 21, 2023
1.010
1.040
0.9701
1.010
86,477
-0.03(-2.88%)
Jun 20, 2023
1.080
1.130
1.000
1.040
221,754
+0.03(+2.97%)
Jun 16, 2023
1.270
1.270
1.010
1.010
262,437
-0.21(-17.21%)
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.