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
Danimer Scientific Inc
(NY:
DNMR
)
0.7644
-0.0442 (-5.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 22, 2024
0.8004
0.8004
0.7500
0.7644
594,635
-0.04(-5.47%)
May 21, 2024
0.7959
0.8186
0.7750
0.8086
537,843
+0.01(+1.33%)
May 20, 2024
0.7814
0.8150
0.7761
0.7980
484,876
+0.01(+1.37%)
May 17, 2024
0.7800
0.8200
0.7531
0.7872
533,356
+0.03(+4.58%)
May 16, 2024
0.7500
0.7622
0.7406
0.7527
420,134
+0.00(+0.49%)
May 15, 2024
0.8400
0.8447
0.7371
0.7490
742,175
-0.07(-8.33%)
May 14, 2024
0.8036
0.8288
0.7906
0.8171
1,050,695
+0.02(+2.74%)
May 13, 2024
0.7700
0.8070
0.7700
0.7953
478,762
+0.04(+4.95%)
May 10, 2024
0.7590
0.7752
0.7250
0.7578
588,467
+0.01(+0.88%)
May 09, 2024
0.7989
0.8142
0.7500
0.7512
560,850
-0.04(-4.89%)
May 08, 2024
0.8000
0.8200
0.7530
0.7898
1,211,746
-0.03(-3.68%)
May 07, 2024
0.8100
0.8774
0.8100
0.8200
1,355,281
+0.02(+2.00%)
May 06, 2024
0.8154
0.8272
0.8000
0.8039
821,611
-0.00(-0.15%)
May 03, 2024
0.7820
0.8496
0.7607
0.8051
1,173,173
+0.04(+5.01%)
May 02, 2024
0.7622
0.7691
0.7172
0.7667
530,871
+0.03(+3.95%)
May 01, 2024
0.7800
0.7996
0.6872
0.7376
1,483,035
-0.01(-1.65%)
Apr 30, 2024
0.8671
0.8672
0.7500
0.7500
795,698
-0.13(-14.45%)
Apr 29, 2024
0.8200
0.8767
0.8199
0.8767
481,828
+0.07(+8.92%)
Apr 26, 2024
0.8242
0.8310
0.7810
0.8049
433,528
-0.01(-0.79%)
Apr 25, 2024
0.7959
0.8198
0.7705
0.8113
425,040
+0.00(+0.48%)
Apr 24, 2024
0.8360
0.8785
0.7800
0.8074
617,396
-0.04(-4.84%)
Apr 23, 2024
0.8013
0.9250
0.7811
0.8485
1,843,779
+0.05(+5.84%)
Apr 22, 2024
0.7850
0.8397
0.7418
0.8017
345,944
+0.03(+3.41%)
Apr 19, 2024
0.7900
0.8078
0.7540
0.7753
512,288
-0.02(-2.23%)
Apr 18, 2024
0.8100
0.8195
0.7800
0.7930
411,638
-0.01(-0.70%)
Apr 17, 2024
0.8080
0.8390
0.7816
0.7986
394,881
+0.02(+2.18%)
Apr 16, 2024
0.7950
0.8199
0.7500
0.7816
628,851
+0.00(+0.31%)
Apr 15, 2024
0.8180
0.8199
0.7700
0.7792
1,550,803
-0.01(-0.93%)
Apr 12, 2024
0.8800
0.8800
0.7751
0.7865
1,781,966
-0.08(-8.83%)
Apr 11, 2024
0.9600
0.9749
0.8446
0.8627
1,446,157
-0.08(-8.19%)
Apr 10, 2024
0.9900
1.050
0.9301
0.9397
1,383,610
-0.09(-8.77%)
Apr 09, 2024
1.040
1.060
0.9600
1.030
1,150,432
-0.02(-1.90%)
Apr 08, 2024
1.050
1.160
1.040
1.050
1,023,878
+0.00(+0.00%)
Apr 05, 2024
1.090
1.099
1.030
1.050
529,665
-0.02(-1.87%)
Apr 04, 2024
1.100
1.170
1.060
1.070
606,642
+0.01(+0.94%)
Apr 03, 2024
1.080
1.140
1.040
1.060
672,220
+0.00(+0.00%)
Apr 02, 2024
1.020
1.080
1.000
1.060
615,044
+0.01(+0.95%)
Apr 01, 2024
1.100
1.190
1.015
1.050
968,376
-0.04(-3.67%)
Mar 28, 2024
1.110
1.160
1.070
1.090
605,534
-0.04(-3.54%)
Mar 27, 2024
1.050
1.190
1.040
1.130
913,052
+0.10(+9.71%)
Mar 26, 2024
1.090
1.130
1.020
1.030
613,492
-0.05(-4.63%)
Mar 25, 2024
1.180
1.190
1.020
1.080
994,769
-0.06(-5.26%)
Mar 22, 2024
1.190
1.190
1.120
1.140
587,843
-0.06(-5.00%)
Mar 21, 2024
1.220
1.450
1.190
1.200
1,627,417
-0.13(-9.77%)
Mar 20, 2024
1.290
1.340
1.210
1.330
664,048
+0.00(+0.00%)
Mar 19, 2024
1.100
1.330
1.070
1.330
961,321
+0.23(+20.91%)
Mar 18, 2024
1.320
1.336
1.060
1.100
890,918
-0.25(-18.52%)
Mar 15, 2024
1.360
1.420
1.250
1.350
1,229,430
-0.02(-1.46%)
Mar 14, 2024
1.540
1.540
1.340
1.370
987,511
-0.20(-12.74%)
Mar 13, 2024
1.630
1.740
1.555
1.570
494,083
-0.09(-5.42%)
Mar 12, 2024
1.700
1.700
1.530
1.660
873,280
-0.04(-2.35%)
Mar 11, 2024
1.630
1.810
1.540
1.700
1,033,398
+0.03(+1.80%)
Mar 08, 2024
1.720
1.820
1.560
1.670
1,049,866
-0.03(-1.76%)
Mar 07, 2024
1.700
1.840
1.560
1.700
1,740,766
+0.14(+8.97%)
Mar 06, 2024
1.430
1.580
1.330
1.560
1,073,001
+0.19(+13.87%)
Mar 05, 2024
1.390
1.429
1.340
1.370
812,116
-0.05(-3.52%)
Mar 04, 2024
1.280
1.460
1.260
1.420
1,029,067
+0.15(+11.81%)
Mar 01, 2024
1.350
1.360
1.270
1.270
484,799
-0.07(-5.22%)
Feb 29, 2024
1.240
1.340
1.240
1.340
750,909
+0.10(+8.06%)
Feb 28, 2024
1.300
1.305
1.190
1.240
641,707
-0.04(-3.13%)
Feb 27, 2024
1.230
1.290
1.170
1.280
888,315
+0.07(+5.79%)
Feb 26, 2024
1.070
1.230
1.070
1.210
1,072,291
+0.14(+13.08%)
Feb 23, 2024
1.120
1.130
1.040
1.070
474,919
-0.07(-6.14%)
Feb 22, 2024
1.120
1.180
1.010
1.140
845,207
+0.04(+3.64%)
Feb 21, 2024
0.9800
1.100
0.9825
1.100
776,884
+0.11(+11.39%)
Feb 20, 2024
1.060
1.079
0.9600
0.9875
984,219
-0.04(-4.13%)
Feb 16, 2024
1.150
1.180
1.010
1.030
1,123,032
-0.14(-11.97%)
Feb 15, 2024
0.9651
1.200
0.9651
1.170
1,604,747
+0.17(+17.42%)
Feb 14, 2024
0.8600
1.010
0.8580
0.9964
2,125,023
+0.14(+15.93%)
Feb 13, 2024
0.8731
0.9146
0.8419
0.8595
741,609
-0.07(-7.13%)
Feb 12, 2024
0.8500
0.9497
0.8500
0.9255
785,085
+0.03(+2.83%)
Feb 09, 2024
0.7400
0.9700
0.7400
0.9000
1,761,564
+0.14(+18.42%)
Feb 08, 2024
0.6377
0.7701
0.6311
0.7600
1,197,812
+0.10(+15.17%)
Feb 07, 2024
0.6497
0.6608
0.6200
0.6599
539,551
+0.01(+1.52%)
Feb 06, 2024
0.6000
0.6500
0.6000
0.6500
652,036
+0.04(+6.56%)
Feb 05, 2024
0.6878
0.6878
0.6100
0.6100
1,116,482
-0.08(-11.38%)
Feb 02, 2024
0.6500
0.7100
0.6200
0.6883
856,968
+0.04(+6.01%)
Feb 01, 2024
0.6450
0.6920
0.6300
0.6493
660,690
+0.01(+1.77%)
Jan 31, 2024
0.6458
0.6600
0.6300
0.6380
614,067
-0.01(-1.85%)
Jan 30, 2024
0.6582
0.6688
0.6266
0.6500
779,375
-0.00(-0.75%)
Jan 29, 2024
0.6875
0.6960
0.6450
0.6549
1,467,167
-0.03(-4.06%)
Jan 26, 2024
0.7000
0.7100
0.6800
0.6826
560,248
-0.01(-0.73%)
Jan 25, 2024
0.7200
0.7800
0.6825
0.6876
971,538
-0.04(-5.77%)
Jan 24, 2024
0.7300
0.7845
0.7260
0.7297
1,353,891
+0.01(+1.81%)
Jan 23, 2024
0.7300
0.7284
0.7100
0.7167
555,150
-0.00(-0.46%)
Jan 22, 2024
0.7261
0.7890
0.7011
0.7200
1,437,195
+0.00(+0.61%)
Jan 19, 2024
0.7047
0.7270
0.6182
0.7156
2,432,570
+0.01(+0.97%)
Jan 18, 2024
0.7400
0.7501
0.6900
0.7087
935,052
-0.01(-1.23%)
Jan 17, 2024
0.7600
0.7799
0.6760
0.7175
1,575,875
-0.06(-7.32%)
Jan 16, 2024
0.8600
0.8700
0.7711
0.7742
1,186,942
-0.06(-7.23%)
Jan 12, 2024
0.8900
0.9165
0.8301
0.8345
821,526
-0.05(-5.60%)
Jan 11, 2024
0.9100
0.9290
0.8800
0.8840
958,104
-0.04(-3.92%)
Jan 10, 2024
0.9561
0.9561
0.8919
0.9201
1,483,142
-0.00(-0.40%)
Jan 09, 2024
0.9800
0.9903
0.9238
0.9238
929,611
-0.09(-8.53%)
Jan 08, 2024
0.9300
1.030
0.9175
1.010
1,420,713
+0.07(+7.16%)
Jan 05, 2024
0.9100
0.9895
0.9000
0.9425
1,348,459
+0.02(+2.22%)
Jan 04, 2024
0.9604
0.9704
0.9100
0.9220
2,408,277
-0.01(-1.07%)
Jan 03, 2024
1.020
1.025
0.9300
0.9320
2,651,989
-0.11(-10.38%)
Jan 02, 2024
1.030
1.070
1.000
1.040
581,044
+0.02(+1.96%)
Dec 29, 2023
1.080
1.090
1.015
1.020
778,913
-0.05(-4.67%)
Dec 28, 2023
1.010
1.070
1.000
1.070
1,091,510
+0.06(+5.94%)
Dec 27, 2023
1.000
1.030
1.000
1.010
851,558
-0.02(-1.94%)
Dec 26, 2023
0.9600
1.060
0.9510
1.030
1,494,019
+0.07(+6.94%)
Dec 22, 2023
0.9722
0.9800
0.9420
0.9632
1,266,888
-0.01(-0.71%)
Dec 21, 2023
1.040
1.040
0.9418
0.9701
2,361,362
-0.04(-3.95%)
Dec 20, 2023
1.010
1.080
1.000
1.010
1,679,255
+0.04(+4.31%)
Dec 19, 2023
1.060
1.090
0.9604
0.9683
4,014,870
-0.10(-9.50%)
Dec 18, 2023
1.120
1.130
1.060
1.070
620,468
+0.01(+0.94%)
Dec 15, 2023
1.260
1.290
1.050
1.060
1,992,101
-0.17(-13.82%)
Dec 14, 2023
1.160
1.300
1.160
1.230
1,840,972
+0.13(+11.82%)
Dec 13, 2023
0.9800
1.100
0.9745
1.100
1,072,606
+0.12(+12.31%)
Dec 12, 2023
1.000
1.010
0.9500
0.9794
1,210,088
+0.00(+0.14%)
Dec 11, 2023
1.010
1.035
0.9400
0.9780
1,231,030
-0.03(-3.17%)
Dec 08, 2023
1.060
1.090
0.9710
1.010
1,225,134
-0.05(-4.72%)
Dec 07, 2023
1.110
1.110
1.050
1.060
764,093
-0.04(-3.64%)
Dec 06, 2023
1.070
1.140
1.070
1.100
527,251
+0.03(+2.80%)
Dec 05, 2023
1.120
1.149
1.040
1.070
996,637
-0.09(-7.76%)
Dec 04, 2023
1.120
1.220
1.090
1.160
1,119,117
+0.01(+0.87%)
Dec 01, 2023
1.100
1.150
1.042
1.150
791,330
+0.06(+5.50%)
Nov 30, 2023
1.070
1.180
1.060
1.090
1,321,435
-0.03(-2.68%)
Nov 29, 2023
0.8900
1.140
0.8900
1.120
2,722,131
+0.24(+27.88%)
Nov 28, 2023
0.9900
0.9912
0.8710
0.8758
3,194,436
-0.09(-9.35%)
Nov 27, 2023
1.090
1.110
0.9591
0.9661
4,561,751
-0.12(-11.37%)
Nov 24, 2023
1.120
1.140
1.080
1.090
618,915
-0.02(-1.80%)
Nov 22, 2023
1.250
1.250
1.070
1.110
2,288,419
-0.10(-8.26%)
Nov 21, 2023
1.310
1.320
1.200
1.210
1,280,400
-0.08(-6.20%)
Nov 20, 2023
1.440
1.440
1.280
1.290
1,342,210
-0.14(-9.79%)
Nov 17, 2023
1.490
1.490
1.400
1.430
1,244,496
-0.06(-4.03%)
Nov 16, 2023
1.470
1.500
1.415
1.490
894,415
-0.01(-0.67%)
Nov 15, 2023
1.490
1.570
1.490
1.500
1,808,640
-0.16(-9.64%)
Nov 14, 2023
1.560
1.660
1.501
1.660
1,414,404
+0.19(+12.93%)
Nov 13, 2023
1.520
1.540
1.370
1.470
1,436,670
-0.09(-5.77%)
Nov 10, 2023
1.620
1.630
1.544
1.560
545,387
-0.06(-3.70%)
Nov 09, 2023
1.600
1.645
1.541
1.620
975,440
-0.01(-0.61%)
Nov 08, 2023
1.670
1.700
1.570
1.630
628,035
-0.03(-1.81%)
Nov 07, 2023
1.610
1.700
1.600
1.660
477,093
+0.02(+1.22%)
Nov 06, 2023
1.650
1.670
1.572
1.640
623,983
+0.00(+0.00%)
Nov 03, 2023
1.480
1.670
1.480
1.640
1,031,657
+0.17(+11.56%)
Nov 02, 2023
1.380
1.470
1.370
1.470
522,530
+0.13(+9.70%)
Nov 01, 2023
1.440
1.440
1.320
1.340
1,213,798
-0.09(-6.29%)
Oct 31, 2023
1.380
1.460
1.370
1.430
761,808
+0.06(+4.38%)
Oct 30, 2023
1.410
1.420
1.360
1.370
560,572
-0.01(-0.72%)
Oct 27, 2023
1.440
1.465
1.360
1.380
766,208
-0.03(-2.13%)
Oct 26, 2023
1.360
1.450
1.360
1.410
647,874
+0.05(+3.68%)
Oct 25, 2023
1.510
1.540
1.350
1.360
1,889,519
-0.14(-9.33%)
Oct 24, 2023
1.640
1.690
1.490
1.500
1,650,562
-0.09(-5.66%)
Oct 23, 2023
1.640
1.670
1.590
1.590
719,009
-0.06(-3.64%)
Oct 20, 2023
1.620
1.685
1.600
1.650
622,138
+0.04(+2.48%)
Oct 19, 2023
1.660
1.675
1.610
1.610
517,130
-0.05(-3.01%)
Oct 18, 2023
1.700
1.735
1.660
1.660
422,294
-0.08(-4.60%)
Oct 17, 2023
1.610
1.760
1.600
1.740
661,072
+0.11(+6.75%)
Oct 16, 2023
1.660
1.690
1.620
1.630
688,473
-0.03(-1.81%)
Oct 13, 2023
1.690
1.710
1.655
1.660
381,212
+0.00(+0.00%)
Oct 12, 2023
1.730
1.730
1.630
1.660
638,222
-0.06(-3.49%)
Oct 11, 2023
1.790
1.840
1.700
1.720
328,944
-0.06(-3.37%)
Oct 10, 2023
1.680
1.790
1.675
1.780
498,584
+0.11(+6.59%)
Oct 09, 2023
1.670
1.700
1.605
1.670
468,853
-0.03(-1.76%)
Oct 06, 2023
1.660
1.730
1.640
1.700
493,023
+0.04(+2.41%)
Oct 05, 2023
1.810
1.840
1.610
1.660
1,267,393
-0.16(-8.79%)
Oct 04, 2023
1.910
1.910
1.805
1.820
518,696
-0.05(-2.67%)
Oct 03, 2023
1.860
1.940
1.850
1.870
320,263
-0.03(-1.58%)
Oct 02, 2023
2.030
2.075
1.850
1.900
667,484
-0.17(-8.21%)
Sep 29, 2023
1.790
2.090
1.780
2.070
1,907,706
+0.31(+17.61%)
Sep 28, 2023
1.790
1.805
1.730
1.760
532,510
-0.03(-1.68%)
Sep 27, 2023
1.820
1.860
1.770
1.790
439,172
-0.01(-0.56%)
Sep 26, 2023
1.830
1.890
1.800
1.800
499,999
-0.04(-2.17%)
Sep 25, 2023
1.790
1.870
1.830
1.840
462,153
+0.02(+1.10%)
Sep 22, 2023
1.820
1.875
1.770
1.820
621,321
+0.02(+1.11%)
Sep 21, 2023
1.840
1.860
1.790
1.800
547,685
-0.04(-2.17%)
Sep 20, 2023
1.910
1.980
1.840
1.840
653,925
-0.02(-1.08%)
Sep 19, 2023
1.890
1.900
1.830
1.860
491,092
+0.00(+0.00%)
Sep 18, 2023
1.940
1.950
1.860
1.860
421,872
-0.10(-5.10%)
Sep 15, 2023
2.040
2.070
1.960
1.960
816,761
-0.09(-4.39%)
Sep 14, 2023
1.960
2.060
1.950
2.050
561,164
+0.11(+5.67%)
Sep 13, 2023
2.000
2.020
1.890
1.940
705,989
-0.08(-3.96%)
Sep 12, 2023
2.000
2.080
1.990
2.020
696,393
+0.01(+0.50%)
Sep 11, 2023
1.930
2.030
1.900
2.010
681,641
+0.11(+5.79%)
Sep 08, 2023
1.870
1.900
1.820
1.900
427,347
+0.01(+0.53%)
Sep 07, 2023
1.880
1.895
1.810
1.890
578,110
-0.01(-0.53%)
Sep 06, 2023
1.910
1.930
1.850
1.900
821,859
+0.00(+0.00%)
Sep 05, 2023
1.920
1.950
1.870
1.900
868,962
+0.00(+0.00%)
Sep 01, 2023
1.980
2.020
1.890
1.900
771,740
-0.05(-2.56%)
Aug 31, 2023
1.980
2.020
1.910
1.950
1,055,236
-0.02(-1.02%)
Aug 30, 2023
2.070
2.100
1.960
1.970
834,025
-0.10(-4.83%)
Aug 29, 2023
2.070
2.130
2.020
2.070
1,083,110
-0.02(-0.96%)
Aug 28, 2023
2.040
2.120
2.020
2.090
486,281
+0.06(+2.96%)
Aug 25, 2023
2.050
2.100
1.970
2.030
1,212,162
+0.00(+0.00%)
Aug 24, 2023
2.200
2.200
2.010
2.030
809,520
-0.09(-4.25%)
Aug 23, 2023
2.050
2.150
2.040
2.120
910,808
+0.07(+3.41%)
Aug 22, 2023
2.140
2.160
2.013
2.050
1,399,545
-0.03(-1.44%)
Aug 21, 2023
2.080
2.100
2.015
2.080
590,391
+0.02(+0.97%)
Aug 18, 2023
1.900
2.090
1.900
2.060
699,623
+0.13(+6.74%)
Aug 17, 2023
2.010
2.040
1.930
1.930
1,373,426
-0.05(-2.53%)
Aug 16, 2023
2.030
2.110
1.980
1.980
1,533,083
-0.02(-1.00%)
Aug 15, 2023
2.180
2.185
1.980
2.000
1,473,095
-0.21(-9.50%)
Aug 14, 2023
2.120
2.255
2.070
2.210
1,005,235
+0.07(+3.27%)
Aug 11, 2023
2.170
2.170
2.100
2.140
764,064
-0.02(-0.93%)
Aug 10, 2023
2.360
2.360
2.110
2.160
1,203,539
-0.17(-7.30%)
Aug 09, 2023
2.480
2.500
2.240
2.330
1,744,597
-0.17(-6.80%)
Aug 08, 2023
2.490
2.540
2.370
2.500
636,298
+0.01(+0.40%)
Aug 07, 2023
2.650
2.650
2.450
2.490
665,752
-0.14(-5.32%)
Aug 04, 2023
2.650
2.710
2.500
2.630
779,666
+0.02(+0.77%)
Aug 03, 2023
2.460
2.720
2.430
2.610
642,658
+0.15(+6.10%)
Aug 02, 2023
2.500
2.579
2.430
2.460
706,014
-0.08(-3.15%)
Aug 01, 2023
2.770
2.775
2.530
2.540
1,157,735
-0.27(-9.61%)
Jul 31, 2023
2.770
2.830
2.751
2.810
1,588,346
+0.07(+2.55%)
Jul 28, 2023
2.800
2.810
2.710
2.740
465,310
-0.01(-0.36%)
Jul 27, 2023
2.920
2.920
2.735
2.750
782,126
-0.13(-4.51%)
Jul 26, 2023
2.770
2.909
2.760
2.880
502,702
+0.07(+2.49%)
Jul 25, 2023
2.790
2.860
2.770
2.810
622,903
+0.03(+1.08%)
Jul 24, 2023
2.890
2.890
2.675
2.780
729,011
-0.10(-3.47%)
Jul 21, 2023
2.920
3.000
2.832
2.880
804,236
-0.01(-0.35%)
Jul 20, 2023
2.900
3.000
2.750
2.890
845,058
-0.04(-1.37%)
Jul 19, 2023
2.870
3.000
2.869
2.930
1,012,229
+0.08(+2.81%)
Jul 18, 2023
2.750
2.870
2.710
2.850
728,800
+0.08(+2.89%)
Jul 17, 2023
2.700
2.845
2.680
2.770
694,272
+0.06(+2.21%)
Jul 14, 2023
2.910
2.930
2.625
2.710
1,040,462
-0.21(-7.19%)
Jul 13, 2023
2.880
3.020
2.850
2.920
1,019,459
+0.06(+2.10%)
Jul 12, 2023
2.910
2.950
2.790
2.860
1,107,045
+0.02(+0.70%)
Jul 11, 2023
2.720
2.890
2.710
2.840
1,281,928
+0.11(+4.03%)
Jul 10, 2023
2.420
2.730
2.390
2.730
1,108,636
+0.31(+12.81%)
Jul 07, 2023
2.230
2.480
2.215
2.420
865,829
+0.20(+9.01%)
Jul 06, 2023
2.340
2.355
2.190
2.220
1,410,000
-0.15(-6.33%)
Jul 05, 2023
2.400
2.440
2.345
2.370
553,204
-0.08(-3.27%)
Jul 03, 2023
2.400
2.490
2.400
2.450
406,579
+0.07(+2.94%)
Jun 30, 2023
2.460
2.549
2.380
2.380
489,442
-0.02(-0.83%)
Jun 29, 2023
2.450
2.550
2.380
2.400
1,001,154
-0.06(-2.44%)
Jun 28, 2023
2.300
2.480
2.275
2.460
904,303
+0.15(+6.49%)
Jun 27, 2023
2.290
2.370
2.235
2.310
777,746
+0.05(+2.21%)
Jun 26, 2023
2.330
2.390
2.250
2.260
1,229,414
-0.12(-5.04%)
Jun 23, 2023
2.570
2.570
2.315
2.380
2,362,815
-0.18(-7.03%)
Jun 22, 2023
2.660
2.660
2.550
2.560
709,976
-0.03(-1.16%)
Jun 21, 2023
2.840
2.870
2.580
2.590
1,262,879
-0.28(-9.76%)
Jun 20, 2023
2.880
2.890
2.730
2.870
1,057,774
-0.03(-1.03%)
Jun 16, 2023
3.030
3.030
2.890
2.900
895,614
-0.10(-3.33%)
Jun 15, 2023
2.980
3.050
2.950
3.000
674,650
+0.00(+0.00%)
Jun 14, 2023
3.110
3.132
2.960
3.000
1,645,012
-0.07(-2.28%)
Jun 13, 2023
2.980
3.120
2.940
3.070
1,108,448
+0.15(+5.14%)
Jun 12, 2023
2.960
2.970
2.790
2.920
1,050,844
-0.02(-0.68%)
Jun 09, 2023
2.990
3.080
2.930
2.940
849,384
-0.05(-1.67%)
Jun 08, 2023
3.200
3.220
2.960
2.990
1,526,655
-0.32(-9.67%)
Jun 07, 2023
3.300
3.490
3.290
3.310
1,161,338
+0.07(+2.16%)
Jun 06, 2023
3.100
3.380
3.040
3.240
946,386
+0.15(+4.85%)
Jun 05, 2023
3.070
3.190
3.040
3.090
644,626
-0.04(-1.28%)
Jun 02, 2023
3.100
3.185
3.010
3.130
768,152
+0.12(+3.99%)
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.