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
Curevac N.V.
(NQ:
CVAC
)
3.130
+0.360 (+13.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2024
2.490
2.620
2.450
2.520
538,987
+0.00(+0.00%)
Apr 29, 2024
2.330
2.540
2.330
2.520
594,430
+0.19(+8.15%)
Apr 26, 2024
2.320
2.420
2.280
2.330
837,605
+0.02(+0.87%)
Apr 25, 2024
2.480
2.480
2.215
2.310
1,242,503
-0.20(-7.97%)
Apr 24, 2024
2.480
2.590
2.340
2.510
1,084,849
-0.09(-3.46%)
Apr 23, 2024
2.600
2.625
2.510
2.600
609,965
+0.07(+2.77%)
Apr 22, 2024
2.510
2.580
2.440
2.530
598,792
+0.09(+3.69%)
Apr 19, 2024
2.470
2.490
2.360
2.440
793,106
+0.00(+0.00%)
Apr 18, 2024
2.550
2.560
2.440
2.440
712,915
-0.13(-5.06%)
Apr 17, 2024
2.700
2.729
2.540
2.570
921,432
-0.10(-3.56%)
Apr 16, 2024
2.640
2.730
2.540
2.665
474,514
+0.02(+0.57%)
Apr 15, 2024
2.920
2.920
2.610
2.650
944,198
-0.26(-8.93%)
Apr 12, 2024
2.970
2.970
2.810
2.910
894,825
-0.05(-1.69%)
Apr 11, 2024
2.970
3.030
2.930
2.960
431,710
+0.01(+0.34%)
Apr 10, 2024
2.950
2.990
2.875
2.950
539,115
-0.02(-0.67%)
Apr 09, 2024
3.080
3.140
2.950
2.970
293,802
-0.10(-3.26%)
Apr 08, 2024
3.110
3.110
2.950
3.070
479,285
+0.01(+0.33%)
Apr 05, 2024
2.970
3.155
2.930
3.060
778,651
+0.10(+3.38%)
Apr 04, 2024
2.950
3.010
2.830
2.960
4,166,800
+0.05(+1.72%)
Apr 03, 2024
2.890
2.960
2.860
2.910
350,729
+0.03(+1.04%)
Apr 02, 2024
2.950
2.960
2.815
2.880
637,499
-0.10(-3.36%)
Apr 01, 2024
3.050
3.050
2.970
2.980
233,319
-0.05(-1.65%)
Mar 28, 2024
3.080
3.190
3.010
3.030
413,357
-0.02(-0.66%)
Mar 27, 2024
3.050
3.080
2.910
3.050
538,818
+0.11(+3.74%)
Mar 26, 2024
3.200
3.260
2.905
2.940
1,282,627
-0.21(-6.67%)
Mar 25, 2024
3.060
3.200
3.040
3.150
399,182
+0.10(+3.28%)
Mar 22, 2024
3.050
3.135
3.010
3.050
277,014
+0.01(+0.33%)
Mar 21, 2024
2.950
3.080
2.940
3.040
474,587
-0.01(-0.33%)
Mar 20, 2024
2.810
3.060
2.760
3.050
1,002,809
+0.11(+3.74%)
Mar 19, 2024
3.210
3.210
2.930
2.940
1,027,117
-0.27(-8.41%)
Mar 18, 2024
3.300
3.300
3.190
3.210
669,998
-0.09(-2.73%)
Mar 15, 2024
3.290
3.350
3.260
3.300
464,356
-0.03(-0.90%)
Mar 14, 2024
3.340
3.450
3.255
3.330
1,372,014
-0.04(-1.19%)
Mar 13, 2024
3.410
3.505
3.345
3.370
944,744
-0.04(-1.17%)
Mar 12, 2024
3.440
3.485
3.270
3.410
1,122,879
+0.05(+1.49%)
Mar 11, 2024
3.460
3.589
3.320
3.360
953,312
-0.07(-2.04%)
Mar 08, 2024
3.340
3.520
3.340
3.430
1,226,402
+0.10(+3.00%)
Mar 07, 2024
3.330
3.349
3.270
3.330
499,570
+0.05(+1.52%)
Mar 06, 2024
3.330
3.360
3.270
3.280
451,780
-0.05(-1.50%)
Mar 05, 2024
3.310
3.370
3.300
3.330
366,400
-0.04(-1.19%)
Mar 04, 2024
3.450
3.480
3.270
3.370
782,151
-0.05(-1.46%)
Mar 01, 2024
3.440
3.521
3.390
3.420
753,801
+0.00(+0.00%)
Feb 29, 2024
3.480
3.535
3.380
3.420
644,059
-0.09(-2.56%)
Feb 28, 2024
3.570
3.610
3.450
3.510
556,531
-0.07(-1.96%)
Feb 27, 2024
3.500
3.655
3.410
3.580
1,372,670
+0.16(+4.68%)
Feb 26, 2024
3.320
3.460
3.310
3.420
625,644
+0.12(+3.64%)
Feb 23, 2024
3.370
3.390
3.270
3.300
785,296
-0.08(-2.37%)
Feb 22, 2024
3.400
3.450
3.350
3.380
1,095,137
-0.04(-1.17%)
Feb 21, 2024
3.460
3.510
3.400
3.420
711,463
-0.05(-1.44%)
Feb 20, 2024
3.400
3.510
3.390
3.470
393,373
+0.04(+1.17%)
Feb 16, 2024
3.500
3.500
3.390
3.430
677,500
-0.03(-0.87%)
Feb 15, 2024
3.430
3.560
3.400
3.460
652,211
+0.03(+0.87%)
Feb 14, 2024
3.410
3.495
3.385
3.430
337,016
+0.04(+1.18%)
Feb 13, 2024
3.470
3.520
3.360
3.390
728,546
-0.10(-2.87%)
Feb 12, 2024
3.450
3.535
3.412
3.490
802,913
+0.06(+1.75%)
Feb 09, 2024
3.500
3.535
3.380
3.430
792,501
-0.05(-1.44%)
Feb 08, 2024
3.480
3.540
3.420
3.480
540,569
-0.01(-0.29%)
Feb 07, 2024
3.630
3.640
3.350
3.490
2,151,745
-0.06(-1.69%)
Feb 06, 2024
3.530
3.650
3.500
3.550
1,808,372
+0.09(+2.60%)
Feb 05, 2024
3.450
3.510
3.380
3.460
381,959
-0.05(-1.42%)
Feb 02, 2024
3.560
3.560
3.420
3.510
396,274
-0.07(-1.96%)
Feb 01, 2024
3.610
3.630
3.490
3.580
610,342
-0.01(-0.28%)
Jan 31, 2024
3.640
3.760
3.540
3.590
669,726
-0.06(-1.64%)
Jan 30, 2024
3.700
3.740
3.585
3.650
582,712
-0.05(-1.35%)
Jan 29, 2024
3.590
3.740
3.450
3.700
696,722
+0.13(+3.64%)
Jan 26, 2024
3.670
3.705
3.520
3.570
950,550
-0.10(-2.72%)
Jan 25, 2024
3.610
3.760
3.540
3.670
783,338
+0.07(+1.94%)
Jan 24, 2024
3.720
3.780
3.570
3.600
479,330
-0.09(-2.44%)
Jan 23, 2024
3.820
3.860
3.600
3.690
742,256
-0.11(-2.89%)
Jan 22, 2024
3.660
3.860
3.610
3.800
731,573
+0.16(+4.40%)
Jan 19, 2024
3.600
3.670
3.520
3.640
397,420
+0.00(+0.00%)
Jan 18, 2024
3.810
3.810
3.575
3.640
597,016
-0.15(-3.96%)
Jan 17, 2024
3.690
3.825
3.580
3.790
541,822
+0.10(+2.71%)
Jan 16, 2024
3.830
3.860
3.620
3.690
603,761
-0.19(-4.90%)
Jan 12, 2024
3.740
4.000
3.710
3.880
982,006
+0.26(+7.18%)
Jan 11, 2024
3.860
3.860
3.610
3.620
995,654
-0.24(-6.22%)
Jan 10, 2024
4.000
4.025
3.800
3.860
1,038,044
-0.13(-3.26%)
Jan 09, 2024
4.200
4.200
3.950
3.990
1,614,116
-0.25(-5.90%)
Jan 08, 2024
4.260
4.319
4.170
4.240
1,160,603
-0.10(-2.30%)
Jan 05, 2024
4.250
4.430
4.050
4.340
2,032,096
+0.12(+2.84%)
Jan 04, 2024
4.200
4.300
4.160
4.220
629,314
+0.05(+1.20%)
Jan 03, 2024
4.170
4.255
4.125
4.170
519,983
-0.02(-0.48%)
Jan 02, 2024
4.250
4.460
4.170
4.190
1,264,203
-0.02(-0.48%)
Dec 29, 2023
4.290
4.331
4.150
4.210
652,505
-0.07(-1.64%)
Dec 28, 2023
4.240
4.359
4.200
4.280
797,419
+0.04(+0.94%)
Dec 27, 2023
4.140
4.280
4.100
4.240
1,429,908
+0.16(+3.92%)
Dec 26, 2023
4.110
4.190
4.020
4.080
963,633
+0.02(+0.49%)
Dec 22, 2023
4.090
4.230
4.030
4.060
2,032,629
-0.03(-0.73%)
Dec 21, 2023
4.190
4.190
3.990
4.090
2,896,292
+0.13(+3.28%)
Dec 20, 2023
4.260
4.300
3.940
3.960
5,484,671
-0.14(-3.41%)
Dec 19, 2023
3.610
4.680
3.410
4.100
16,550,952
-1.72(-29.55%)
Dec 18, 2023
6.130
6.240
5.685
5.820
765,052
-0.30(-4.90%)
Dec 15, 2023
5.810
6.300
5.810
6.120
2,172,695
+0.34(+5.88%)
Dec 14, 2023
5.410
5.930
5.410
5.780
2,183,167
+0.49(+9.26%)
Dec 13, 2023
5.310
5.410
5.040
5.290
1,021,004
-0.02(-0.38%)
Dec 12, 2023
5.230
5.410
5.190
5.310
1,576,645
+0.08(+1.53%)
Dec 11, 2023
5.440
5.460
5.220
5.230
659,058
-0.25(-4.56%)
Dec 08, 2023
5.520
5.620
5.450
5.480
887,800
-0.06(-1.08%)
Dec 07, 2023
5.490
5.570
5.485
5.540
595,546
+0.07(+1.28%)
Dec 06, 2023
5.480
5.600
5.410
5.470
499,941
+0.05(+0.92%)
Dec 05, 2023
5.600
5.730
5.410
5.420
691,403
-0.14(-2.52%)
Dec 04, 2023
5.480
5.569
5.390
5.560
434,844
+0.06(+1.09%)
Dec 01, 2023
5.370
5.550
5.350
5.500
375,462
+0.10(+1.85%)
Nov 30, 2023
5.400
5.520
5.360
5.400
347,250
+0.02(+0.37%)
Nov 29, 2023
5.530
5.580
5.330
5.380
555,798
-0.12(-2.18%)
Nov 28, 2023
5.500
5.556
5.370
5.500
309,028
+0.01(+0.18%)
Nov 27, 2023
5.530
5.530
5.370
5.490
212,102
-0.02(-0.36%)
Nov 24, 2023
5.470
5.580
5.460
5.510
152,881
+0.06(+1.10%)
Nov 22, 2023
5.520
5.520
5.411
5.450
113,288
-0.04(-0.73%)
Nov 21, 2023
5.570
5.570
5.410
5.490
117,322
-0.08(-1.44%)
Nov 20, 2023
5.660
5.710
5.462
5.570
205,042
-0.02(-0.36%)
Nov 17, 2023
5.500
5.610
5.460
5.590
411,639
+0.11(+2.01%)
Nov 16, 2023
5.470
5.660
5.390
5.480
232,716
-0.05(-0.90%)
Nov 15, 2023
5.670
5.800
5.470
5.530
404,149
-0.13(-2.30%)
Nov 14, 2023
5.700
5.960
5.390
5.660
922,980
+0.15(+2.72%)
Nov 13, 2023
5.410
5.520
5.200
5.510
255,227
+0.10(+1.85%)
Nov 10, 2023
5.440
5.440
5.200
5.410
279,078
-0.04(-0.73%)
Nov 09, 2023
5.590
5.600
5.365
5.450
269,669
-0.03(-0.55%)
Nov 08, 2023
5.560
5.620
5.370
5.480
261,940
-0.03(-0.54%)
Nov 07, 2023
5.460
5.610
5.380
5.510
523,591
+0.03(+0.55%)
Nov 06, 2023
5.800
5.872
5.390
5.480
526,656
-0.07(-1.26%)
Nov 03, 2023
5.490
5.750
5.470
5.550
976,342
+0.23(+4.32%)
Nov 02, 2023
5.300
5.434
5.280
5.320
339,661
+0.08(+1.53%)
Nov 01, 2023
5.310
5.520
5.240
5.240
462,420
-0.06(-1.13%)
Oct 31, 2023
5.100
5.410
5.100
5.300
475,553
+0.17(+3.31%)
Oct 30, 2023
5.230
5.360
4.950
5.130
601,286
-0.02(-0.39%)
Oct 27, 2023
5.440
5.570
5.090
5.150
377,455
-0.26(-4.81%)
Oct 26, 2023
5.500
5.570
5.410
5.410
144,345
-0.12(-2.17%)
Oct 25, 2023
5.640
5.680
5.480
5.530
392,842
-0.16(-2.81%)
Oct 24, 2023
5.530
5.745
5.520
5.690
434,931
+0.22(+4.02%)
Oct 23, 2023
5.200
5.550
5.145
5.470
463,122
+0.23(+4.39%)
Oct 20, 2023
5.400
5.470
5.130
5.240
526,571
-0.18(-3.32%)
Oct 19, 2023
5.500
5.540
5.320
5.420
405,242
-0.12(-2.17%)
Oct 18, 2023
5.710
5.789
5.500
5.540
384,496
-0.26(-4.48%)
Oct 17, 2023
5.730
5.890
5.690
5.800
304,913
+0.01(+0.17%)
Oct 16, 2023
5.910
5.900
5.730
5.790
383,812
-0.14(-2.36%)
Oct 13, 2023
5.840
5.990
5.730
5.930
289,807
+0.06(+1.02%)
Oct 12, 2023
6.190
6.249
5.815
5.870
553,032
-0.23(-3.77%)
Oct 11, 2023
6.200
6.340
6.020
6.100
379,827
-0.15(-2.40%)
Oct 10, 2023
6.160
6.320
6.100
6.250
347,529
+0.12(+1.96%)
Oct 09, 2023
6.230
6.310
6.020
6.130
327,876
-0.22(-3.46%)
Oct 06, 2023
6.230
6.440
6.190
6.350
701,653
+0.17(+2.75%)
Oct 05, 2023
6.260
6.290
6.050
6.180
411,563
-0.01(-0.16%)
Oct 04, 2023
6.380
6.380
6.165
6.190
409,368
-0.11(-1.75%)
Oct 03, 2023
6.370
6.420
6.110
6.300
1,057,134
-0.11(-1.72%)
Oct 02, 2023
6.800
6.930
6.350
6.410
1,860,016
-0.42(-6.15%)
Sep 29, 2023
6.700
6.960
6.520
6.830
1,165,221
+0.33(+5.08%)
Sep 28, 2023
7.290
7.435
5.470
6.500
3,653,779
-0.61(-8.58%)
Sep 27, 2023
7.420
7.440
7.000
7.110
241,172
-0.25(-3.40%)
Sep 26, 2023
7.420
7.660
7.330
7.360
333,439
-0.06(-0.81%)
Sep 25, 2023
7.430
7.470
7.370
7.420
301,315
-0.07(-0.93%)
Sep 22, 2023
7.440
7.700
7.400
7.490
363,835
+0.08(+1.08%)
Sep 21, 2023
7.400
7.480
7.230
7.410
432,999
-0.10(-1.33%)
Sep 20, 2023
7.820
7.960
7.480
7.510
256,659
-0.22(-2.85%)
Sep 19, 2023
8.000
8.040
7.670
7.730
280,207
-0.03(-0.39%)
Sep 18, 2023
8.040
8.040
7.710
7.760
266,500
-0.25(-3.12%)
Sep 15, 2023
8.120
8.250
7.980
8.010
404,173
-0.11(-1.35%)
Sep 14, 2023
8.010
8.200
7.950
8.120
147,243
+0.12(+1.50%)
Sep 13, 2023
8.160
8.330
7.880
8.000
215,939
-0.12(-1.48%)
Sep 12, 2023
8.440
8.492
8.090
8.120
311,753
-0.36(-4.25%)
Sep 11, 2023
8.860
8.930
8.470
8.480
212,522
-0.34(-3.85%)
Sep 08, 2023
8.750
8.880
8.660
8.820
150,480
+0.05(+0.57%)
Sep 07, 2023
8.840
8.840
8.640
8.770
130,318
-0.12(-1.35%)
Sep 06, 2023
8.850
8.980
8.640
8.890
146,163
-0.05(-0.56%)
Sep 05, 2023
8.990
9.040
8.620
8.940
240,558
-0.15(-1.65%)
Sep 01, 2023
8.990
9.170
8.870
9.090
267,246
+0.16(+1.79%)
Aug 31, 2023
8.980
9.215
8.860
8.930
157,299
-0.03(-0.33%)
Aug 30, 2023
8.990
9.100
8.810
8.960
286,040
-0.03(-0.33%)
Aug 29, 2023
8.940
9.090
8.800
8.990
193,719
+0.06(+0.67%)
Aug 28, 2023
8.880
9.102
8.880
8.930
146,231
+0.13(+1.48%)
Aug 25, 2023
8.820
8.930
8.660
8.800
157,175
+0.01(+0.11%)
Aug 24, 2023
9.150
9.195
8.790
8.790
210,584
-0.33(-3.62%)
Aug 23, 2023
9.180
9.560
9.120
9.120
335,045
+0.00(+0.00%)
Aug 22, 2023
8.910
9.190
8.870
9.120
539,008
+0.23(+2.59%)
Aug 21, 2023
8.950
8.990
8.550
8.890
345,016
-0.02(-0.22%)
Aug 18, 2023
8.500
9.030
8.500
8.910
364,140
+0.26(+3.01%)
Aug 17, 2023
9.080
9.590
8.420
8.650
747,898
-0.76(-8.08%)
Aug 16, 2023
9.140
10.14
9.140
9.410
1,202,767
+0.16(+1.73%)
Aug 15, 2023
9.080
9.270
8.850
9.250
179,479
+0.10(+1.09%)
Aug 14, 2023
8.870
9.270
8.670
9.150
349,066
+0.16(+1.78%)
Aug 11, 2023
8.850
9.150
8.749
8.990
232,857
+0.09(+1.01%)
Aug 10, 2023
8.820
8.970
8.710
8.900
160,740
+0.11(+1.25%)
Aug 09, 2023
8.520
9.020
8.500
8.790
377,557
+0.29(+3.41%)
Aug 08, 2023
8.390
8.540
8.150
8.500
254,416
+0.12(+1.43%)
Aug 07, 2023
8.750
8.840
8.273
8.380
351,433
-0.48(-5.42%)
Aug 04, 2023
8.970
9.090
8.690
8.860
333,994
-0.08(-0.89%)
Aug 03, 2023
8.750
9.010
8.690
8.940
234,938
+0.12(+1.36%)
Aug 02, 2023
8.950
8.990
8.660
8.820
129,374
-0.27(-2.97%)
Aug 01, 2023
9.200
9.260
8.970
9.090
284,636
-0.19(-2.05%)
Jul 31, 2023
8.700
9.320
8.680
9.280
422,011
+0.59(+6.79%)
Jul 28, 2023
8.340
8.739
8.070
8.690
385,098
+0.44(+5.33%)
Jul 27, 2023
8.770
8.835
8.170
8.250
528,105
-0.26(-3.06%)
Jul 26, 2023
8.900
9.050
8.490
8.510
582,663
-0.26(-2.96%)
Jul 25, 2023
9.000
9.183
8.730
8.770
393,892
-0.27(-2.99%)
Jul 24, 2023
9.390
9.480
8.920
9.040
470,697
-0.35(-3.73%)
Jul 21, 2023
9.610
9.700
9.270
9.390
475,818
-0.21(-2.19%)
Jul 20, 2023
10.01
10.01
9.530
9.600
280,561
-0.39(-3.90%)
Jul 19, 2023
9.790
10.19
9.760
9.990
333,782
+0.21(+2.15%)
Jul 18, 2023
9.850
10.08
9.720
9.780
436,319
-0.14(-1.41%)
Jul 17, 2023
9.940
10.14
9.840
9.920
606,298
+0.03(+0.30%)
Jul 14, 2023
10.23
10.34
9.750
9.890
387,623
-0.35(-3.42%)
Jul 13, 2023
10.25
10.54
10.08
10.24
639,308
+0.26(+2.61%)
Jul 12, 2023
10.36
10.48
9.570
9.980
814,307
-0.22(-2.16%)
Jul 11, 2023
10.23
10.57
10.09
10.20
322,800
-0.09(-0.87%)
Jul 10, 2023
10.28
10.70
10.13
10.29
498,694
-0.09(-0.87%)
Jul 07, 2023
9.800
10.47
9.720
10.38
464,848
+0.70(+7.23%)
Jul 06, 2023
10.14
10.15
9.430
9.680
572,020
-0.55(-5.38%)
Jul 05, 2023
10.75
10.77
9.965
10.23
1,061,876
-0.54(-5.01%)
Jul 03, 2023
10.42
10.87
10.41
10.77
274,801
+0.35(+3.36%)
Jun 30, 2023
11.03
11.03
10.36
10.42
989,004
-0.46(-4.23%)
Jun 29, 2023
11.28
11.35
10.83
10.88
480,863
-0.33(-2.94%)
Jun 28, 2023
10.90
11.49
10.62
11.21
694,425
+0.26(+2.37%)
Jun 27, 2023
11.66
11.73
9.850
10.95
1,961,549
-0.65(-5.60%)
Jun 26, 2023
12.11
12.27
11.57
11.60
1,269,274
-0.65(-5.31%)
Jun 23, 2023
11.24
12.36
11.02
12.25
2,433,695
+0.82(+7.17%)
Jun 22, 2023
11.53
11.82
11.35
11.43
588,802
-0.27(-2.31%)
Jun 21, 2023
11.35
11.84
11.22
11.70
932,611
+0.23(+2.01%)
Jun 20, 2023
10.23
12.09
10.23
11.47
4,591,106
+1.23(+12.01%)
Jun 16, 2023
9.940
10.64
9.940
10.24
1,344,547
+0.30(+3.02%)
Jun 15, 2023
10.11
10.26
9.870
9.940
250,953
+1.49(+17.63%)
May 08, 2023
8.240
8.650
8.140
8.450
509,198
+0.21(+2.55%)
May 05, 2023
7.510
8.350
7.470
8.240
867,767
+0.83(+11.20%)
May 04, 2023
7.000
7.470
6.850
7.410
386,008
+0.44(+6.31%)
May 03, 2023
6.690
7.000
6.641
6.970
480,471
+0.28(+4.19%)
May 02, 2023
7.020
7.140
6.585
6.690
363,338
-0.31(-4.43%)
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.