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
Graybug Vision Inc
(NQ:
GRAY
)
5.500
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 20, 2023
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 29, 2022
1.040
1.080
1.040
1.070
11,400
+0.02(+1.90%)
Apr 28, 2022
1.060
1.070
1.020
1.050
14,809
-0.03(-2.78%)
Apr 27, 2022
1.020
1.100
1.020
1.080
20,680
+0.05(+4.85%)
Apr 26, 2022
1.210
1.210
1.020
1.030
62,405
-0.05(-4.63%)
Apr 25, 2022
1.070
1.132
1.070
1.080
24,042
-0.02(-1.82%)
Apr 22, 2022
1.130
1.140
1.080
1.100
22,444
+0.00(+0.00%)
Apr 21, 2022
1.100
1.140
1.100
1.100
18,735
-0.03(-2.65%)
Apr 20, 2022
1.160
1.180
1.110
1.130
36,221
-0.05(-4.24%)
Apr 19, 2022
1.140
1.190
1.130
1.180
25,821
+0.03(+2.61%)
Apr 18, 2022
1.160
1.180
1.100
1.150
93,128
-0.01(-0.86%)
Apr 14, 2022
1.210
1.210
1.143
1.160
14,312
-0.02(-1.69%)
Apr 13, 2022
1.170
1.220
1.150
1.180
25,664
-0.01(-0.84%)
Apr 12, 2022
1.222
1.222
1.150
1.190
35,151
+0.05(+4.39%)
Apr 11, 2022
1.200
1.257
1.120
1.140
46,202
-0.06(-5.00%)
Apr 08, 2022
1.240
1.290
1.170
1.200
20,893
+0.03(+2.56%)
Apr 07, 2022
1.160
1.210
1.160
1.170
35,474
+0.00(+0.00%)
Apr 06, 2022
1.150
1.200
1.140
1.170
26,419
+0.00(+0.00%)
Apr 05, 2022
1.190
1.240
1.120
1.170
91,797
-0.08(-6.40%)
Apr 04, 2022
1.250
1.260
1.230
1.250
20,022
+0.04(+3.31%)
Apr 01, 2022
1.255
1.276
1.200
1.210
33,647
-0.02(-1.63%)
Mar 31, 2022
1.280
1.280
1.230
1.230
15,171
-0.06(-4.65%)
Mar 30, 2022
1.280
1.320
1.230
1.290
54,320
+0.00(+0.00%)
Mar 29, 2022
1.320
1.330
1.210
1.290
58,099
-0.01(-1.15%)
Mar 28, 2022
1.320
1.320
1.270
1.305
23,216
+0.00(+0.38%)
Mar 25, 2022
1.370
1.370
1.270
1.300
42,748
-0.04(-2.99%)
Mar 24, 2022
1.370
1.370
1.300
1.340
36,613
-0.03(-2.19%)
Mar 23, 2022
1.395
1.403
1.350
1.370
19,794
-0.01(-0.72%)
Mar 22, 2022
1.430
1.460
1.350
1.380
46,832
+0.00(+0.00%)
Mar 21, 2022
1.310
1.580
1.307
1.380
108,658
+0.10(+7.81%)
Mar 18, 2022
1.230
1.296
1.220
1.280
47,371
+0.03(+2.40%)
Mar 17, 2022
1.250
1.280
1.190
1.250
83,165
+0.07(+5.93%)
Mar 16, 2022
1.170
1.220
1.110
1.180
64,687
+0.02(+1.72%)
Mar 15, 2022
1.120
1.180
1.050
1.160
139,326
+0.03(+2.65%)
Mar 14, 2022
1.180
1.180
1.110
1.130
80,797
-0.08(-6.61%)
Mar 11, 2022
1.230
1.260
1.200
1.210
29,465
-0.02(-1.63%)
Mar 10, 2022
1.210
1.270
1.200
1.230
30,012
-0.05(-3.91%)
Mar 09, 2022
1.260
1.290
1.210
1.280
39,084
+0.02(+1.59%)
Mar 08, 2022
1.200
1.290
1.180
1.260
58,013
+0.06(+5.00%)
Mar 07, 2022
1.170
1.250
1.160
1.200
53,941
+0.01(+0.84%)
Mar 04, 2022
1.150
1.250
1.150
1.190
101,485
-0.02(-1.65%)
Mar 03, 2022
1.320
1.320
1.190
1.210
51,103
-0.11(-8.33%)
Mar 02, 2022
1.310
1.370
1.290
1.320
17,988
+0.00(+0.00%)
Mar 01, 2022
1.330
1.370
1.280
1.320
50,057
-0.01(-0.75%)
Feb 28, 2022
1.340
1.380
1.300
1.330
52,845
+0.05(+3.91%)
Feb 25, 2022
1.230
1.290
1.210
1.280
63,584
+0.01(+0.79%)
Feb 24, 2022
1.210
1.300
1.170
1.270
52,082
+0.00(+0.00%)
Feb 23, 2022
1.280
1.310
1.260
1.270
26,538
-0.02(-1.55%)
Feb 22, 2022
1.270
1.380
1.200
1.290
111,679
+0.04(+3.20%)
Feb 18, 2022
1.250
0
+0.03(+2.46%)
Feb 17, 2022
1.320
1.326
1.200
1.220
147,585
-0.09(-6.87%)
Feb 16, 2022
1.310
1.339
1.290
1.310
29,155
-0.02(-1.50%)
Feb 15, 2022
1.280
1.360
1.270
1.330
47,516
+0.05(+3.91%)
Feb 14, 2022
1.310
1.336
1.260
1.280
70,160
-0.06(-4.48%)
Feb 11, 2022
1.410
1.420
1.320
1.340
51,496
-0.08(-5.63%)
Feb 10, 2022
1.440
1.524
1.400
1.420
143,261
-0.01(-0.70%)
Feb 09, 2022
1.310
1.430
1.280
1.430
95,440
+0.15(+11.72%)
Feb 08, 2022
1.330
1.350
1.250
1.280
77,798
-0.03(-2.29%)
Feb 07, 2022
1.320
1.350
1.280
1.310
47,955
+0.02(+1.55%)
Feb 04, 2022
1.270
1.310
1.250
1.290
48,027
+0.00(+0.00%)
Feb 03, 2022
1.320
1.290
41,451
-0.04(-3.01%)
Feb 02, 2022
1.480
1.480
1.310
1.330
80,999
-0.11(-7.64%)
Feb 01, 2022
1.360
1.440
1.360
1.440
47,297
+0.09(+6.67%)
Jan 31, 2022
1.270
1.380
1.350
72,449
+0.08(+6.30%)
Jan 28, 2022
1.290
1.330
1.230
1.270
134,481
-0.05(-3.79%)
Jan 27, 2022
1.450
1.460
1.300
1.320
33,650
-0.05(-3.65%)
Jan 26, 2022
1.410
1.491
1.360
1.370
53,812
-0.09(-6.16%)
Jan 25, 2022
1.350
1.468
1.320
1.460
60,630
+0.10(+7.35%)
Jan 24, 2022
1.420
1.420
1.300
1.360
142,017
-0.06(-4.23%)
Jan 21, 2022
1.360
1.430
1.260
1.420
197,729
+0.06(+4.41%)
Jan 20, 2022
1.380
1.440
1.330
1.360
147,657
-0.02(-1.45%)
Jan 19, 2022
1.450
1.450
1.360
1.380
55,926
-0.04(-2.82%)
Jan 18, 2022
1.540
1.540
1.420
1.420
76,269
-0.13(-8.39%)
Jan 14, 2022
1.550
0
-0.01(-0.64%)
Jan 13, 2022
1.570
1.630
1.530
1.560
111,012
-0.01(-0.64%)
Jan 12, 2022
1.710
1.725
1.560
1.570
102,520
-0.04(-2.48%)
Jan 11, 2022
1.570
1.640
1.550
1.610
52,768
+0.04(+2.55%)
Jan 10, 2022
1.620
1.640
1.520
1.570
179,702
-0.06(-3.68%)
Jan 07, 2022
1.650
1.700
1.630
1.630
52,675
-0.01(-0.61%)
Jan 06, 2022
1.690
1.740
1.610
1.640
151,461
-0.04(-2.38%)
Jan 05, 2022
1.820
1.860
1.660
1.680
131,367
-0.16(-8.70%)
Jan 04, 2022
1.970
2.000
1.830
1.840
107,031
-0.09(-4.66%)
Jan 03, 2022
1.860
1.985
1.850
1.930
99,085
+0.10(+5.46%)
Dec 31, 2021
1.700
1.880
1.700
1.830
231,864
+0.08(+4.57%)
Dec 30, 2021
1.750
1.830
1.730
1.750
206,247
+0.01(+0.57%)
Dec 29, 2021
1.740
1.769
1.710
1.740
155,773
-0.04(-2.25%)
Dec 28, 2021
1.830
1.850
1.760
1.780
187,506
-0.07(-3.78%)
Dec 27, 2021
2.030
2.090
1.850
1.850
157,863
-0.20(-9.76%)
Dec 23, 2021
2.080
2.080
1.960
2.050
164,488
-0.01(-0.49%)
Dec 22, 2021
2.010
2.105
1.990
2.060
97,383
+0.03(+1.48%)
Dec 21, 2021
1.950
2.050
1.950
2.030
94,555
+0.05(+2.53%)
Dec 20, 2021
2.070
2.070
1.870
1.980
109,321
+0.01(+0.51%)
Dec 17, 2021
1.850
2.030
1.810
1.970
185,289
+0.09(+4.79%)
Dec 16, 2021
1.920
1.950
1.800
1.880
141,736
-0.01(-0.53%)
Dec 15, 2021
1.860
1.940
1.790
1.890
117,201
+0.02(+1.07%)
Dec 14, 2021
1.980
1.980
1.820
1.870
304,672
-0.18(-8.78%)
Dec 13, 2021
2.170
2.170
1.960
2.050
123,628
-0.12(-5.53%)
Dec 10, 2021
2.110
2.230
2.110
2.170
116,611
+0.08(+3.83%)
Dec 09, 2021
2.250
2.300
2.070
2.090
184,144
-0.19(-8.33%)
Dec 08, 2021
2.230
2.329
2.200
2.280
71,703
+0.06(+2.70%)
Dec 07, 2021
2.130
2.290
2.130
2.220
114,424
+0.09(+4.23%)
Dec 06, 2021
2.090
2.160
2.010
2.130
106,677
+0.03(+1.43%)
Dec 03, 2021
2.260
2.290
2.020
2.100
208,317
-0.16(-7.08%)
Dec 02, 2021
2.250
2.320
2.140
2.260
145,472
-0.03(-1.31%)
Dec 01, 2021
2.560
2.574
2.270
2.290
242,753
-0.27(-10.55%)
Nov 30, 2021
2.510
2.580
2.420
2.560
169,361
+0.01(+0.39%)
Nov 29, 2021
2.740
2.740
2.500
2.550
200,323
-0.15(-5.56%)
Nov 26, 2021
2.700
2.770
2.600
2.700
65,776
-0.09(-3.23%)
Nov 24, 2021
2.710
2.790
2.610
2.790
113,165
+0.08(+2.95%)
Nov 23, 2021
2.930
2.930
2.710
2.710
137,343
-0.22(-7.51%)
Nov 22, 2021
2.990
2.990
2.750
2.930
334,078
-0.08(-2.66%)
Nov 19, 2021
3.020
3.020
2.860
3.010
150,910
+0.01(+0.33%)
Nov 18, 2021
2.950
3.015
2.970
3.000
240,159
+0.05(+1.69%)
Nov 17, 2021
3.050
3.070
2.789
2.950
721,442
-0.10(-3.28%)
Nov 16, 2021
3.210
3.210
3.020
3.050
237,926
-0.16(-4.98%)
Nov 15, 2021
3.180
3.300
3.100
3.210
151,840
+0.07(+2.23%)
Nov 12, 2021
3.070
3.220
3.010
3.140
189,423
+0.02(+0.64%)
Nov 11, 2021
3.070
3.200
3.021
3.120
220,350
+0.05(+1.63%)
Nov 10, 2021
3.240
3.070
142,090
-0.11(-3.46%)
Nov 09, 2021
3.270
3.290
3.100
3.180
82,576
-0.08(-2.45%)
Nov 08, 2021
3.260
3.340
3.180
3.260
75,919
+0.00(+0.00%)
Nov 05, 2021
3.300
3.320
3.190
3.260
99,619
-0.03(-0.91%)
Nov 04, 2021
3.200
3.360
3.160
3.290
97,013
+0.07(+2.17%)
Nov 03, 2021
3.370
3.390
3.210
3.220
205,555
-0.12(-3.59%)
Nov 02, 2021
3.140
3.360
3.040
3.340
333,790
+0.22(+7.05%)
Nov 01, 2021
3.030
3.200
3.040
3.120
174,842
+0.08(+2.63%)
Oct 29, 2021
3.040
3.100
3.030
3.040
189,191
+0.00(+0.00%)
Oct 28, 2021
3.090
3.160
3.040
3.040
203,202
-0.06(-1.94%)
Oct 27, 2021
3.120
3.160
3.050
3.100
168,701
-0.05(-1.59%)
Oct 26, 2021
3.180
3.150
176,185
-0.06(-1.87%)
Oct 25, 2021
3.220
3.270
3.135
3.210
103,465
+0.04(+1.26%)
Oct 22, 2021
3.290
3.320
3.130
3.170
201,916
-0.22(-6.49%)
Oct 21, 2021
3.490
3.530
3.350
3.390
78,228
-0.13(-3.69%)
Oct 20, 2021
3.470
3.540
3.430
3.520
48,473
+0.04(+1.15%)
Oct 19, 2021
3.500
3.547
3.460
3.480
57,135
-0.08(-2.25%)
Oct 18, 2021
3.540
3.600
3.350
3.560
220,119
+0.02(+0.56%)
Oct 15, 2021
3.550
3.580
3.400
3.540
137,231
+0.01(+0.28%)
Oct 14, 2021
3.700
3.770
3.460
3.530
130,786
-0.07(-1.94%)
Oct 13, 2021
3.350
3.650
3.330
3.600
144,642
+0.21(+6.19%)
Oct 12, 2021
3.350
3.410
3.249
3.390
109,702
+0.04(+1.19%)
Oct 11, 2021
3.310
3.400
3.280
3.350
74,220
-0.01(-0.30%)
Oct 08, 2021
3.340
3.360
3.240
3.360
81,162
+0.01(+0.30%)
Oct 07, 2021
3.270
3.380
3.211
3.350
85,944
+0.07(+2.13%)
Oct 06, 2021
3.140
3.360
3.120
3.280
223,987
+0.06(+1.86%)
Oct 05, 2021
3.240
3.245
3.120
3.220
93,468
+0.00(+0.00%)
Oct 04, 2021
3.300
3.340
3.140
3.220
129,505
-0.09(-2.72%)
Oct 01, 2021
3.360
3.360
3.050
3.310
386,767
-0.01(-0.30%)
Sep 30, 2021
3.200
3.430
3.160
3.320
219,493
+0.14(+4.40%)
Sep 29, 2021
3.410
3.424
3.160
3.180
293,961
-0.26(-7.56%)
Sep 28, 2021
3.650
3.674
3.385
3.440
316,162
-0.21(-5.75%)
Sep 27, 2021
3.650
3.770
3.610
3.650
149,186
+0.00(+0.00%)
Sep 24, 2021
3.740
3.750
3.590
3.650
99,413
-0.08(-2.14%)
Sep 23, 2021
3.560
3.750
3.520
3.730
144,654
+0.17(+4.78%)
Sep 22, 2021
3.540
3.620
3.470
3.560
200,595
+0.02(+0.56%)
Sep 21, 2021
3.720
3.790
3.500
3.540
232,625
-0.13(-3.54%)
Sep 20, 2021
3.500
3.790
3.500
3.670
372,482
+0.17(+4.86%)
Sep 17, 2021
3.690
3.730
3.500
3.500
241,998
-0.17(-4.63%)
Sep 16, 2021
3.660
3.770
3.600
3.670
82,002
+0.03(+0.82%)
Sep 15, 2021
3.620
3.716
3.620
3.640
88,677
+0.03(+0.83%)
Sep 14, 2021
3.840
3.920
3.590
3.610
144,914
-0.23(-5.99%)
Sep 13, 2021
3.890
4.000
3.800
3.840
78,556
-0.08(-2.04%)
Sep 10, 2021
3.860
4.080
3.810
3.920
112,544
+0.04(+1.03%)
Sep 09, 2021
3.800
3.950
3.750
3.880
89,745
+0.02(+0.52%)
Sep 08, 2021
4.070
4.080
3.720
3.860
165,255
-0.20(-4.93%)
Sep 07, 2021
3.990
4.150
3.970
4.060
193,417
+0.13(+3.44%)
Sep 03, 2021
4.240
4.280
3.860
3.925
669,513
-0.46(-10.59%)
Sep 02, 2021
4.400
4.450
4.270
4.390
178,499
-0.04(-0.90%)
Sep 01, 2021
4.400
4.500
4.240
4.430
203,785
+0.05(+1.14%)
Aug 31, 2021
4.290
4.380
4.100
4.380
217,243
+0.13(+3.06%)
Aug 30, 2021
4.270
4.270
4.040
4.250
199,825
-0.02(-0.47%)
Aug 27, 2021
3.820
4.270
3.809
4.270
521,068
+0.41(+10.62%)
Aug 26, 2021
3.867
3.962
3.793
3.860
105,866
-0.01(-0.26%)
Aug 25, 2021
3.820
3.970
3.721
3.870
145,994
+0.10(+2.65%)
Aug 24, 2021
3.710
3.850
3.680
3.770
102,076
+0.04(+1.07%)
Aug 23, 2021
3.490
3.747
3.482
3.730
248,529
+0.21(+5.97%)
Aug 20, 2021
3.550
3.640
3.480
3.520
141,637
-0.03(-0.85%)
Aug 19, 2021
3.650
3.850
3.545
3.550
224,697
-0.12(-3.27%)
Aug 18, 2021
3.660
3.880
3.610
3.670
115,961
+0.00(+0.00%)
Aug 17, 2021
3.730
3.790
3.551
3.670
187,073
-0.06(-1.61%)
Aug 16, 2021
3.800
3.930
3.700
3.730
224,832
-0.13(-3.37%)
Aug 13, 2021
3.880
3.990
3.770
3.860
170,910
-0.06(-1.53%)
Aug 12, 2021
3.840
4.000
3.710
3.920
333,309
+0.08(+2.08%)
Aug 11, 2021
3.980
4.000
3.820
3.840
177,834
-0.15(-3.76%)
Aug 10, 2021
4.150
4.170
3.950
3.990
237,678
-0.12(-2.92%)
Aug 09, 2021
4.120
4.230
4.070
4.110
130,990
+0.04(+0.98%)
Aug 06, 2021
4.190
4.210
4.020
4.070
126,033
-0.10(-2.40%)
Aug 05, 2021
4.000
4.280
3.967
4.170
799,702
+0.18(+4.51%)
Aug 04, 2021
3.990
4.045
3.920
3.990
117,692
+0.03(+0.76%)
Aug 03, 2021
4.090
4.090
3.920
3.960
153,242
-0.16(-3.88%)
Aug 02, 2021
4.170
4.170
3.970
4.120
177,368
-0.04(-0.96%)
Jul 30, 2021
4.100
4.160
4.030
4.160
184,982
+0.09(+2.21%)
Jul 29, 2021
4.290
4.300
4.030
4.070
109,851
-0.17(-4.01%)
Jul 28, 2021
4.100
4.330
4.080
4.240
240,605
+0.13(+3.16%)
Jul 27, 2021
4.140
4.280
4.010
4.110
203,128
-0.18(-4.20%)
Jul 26, 2021
4.160
4.290
4.060
4.290
341,592
+0.16(+3.87%)
Jul 23, 2021
4.420
4.420
4.070
4.130
231,577
-0.29(-6.56%)
Jul 22, 2021
4.560
4.580
4.370
4.420
187,345
-0.13(-2.86%)
Jul 21, 2021
4.230
4.580
4.210
4.550
314,124
+0.25(+5.81%)
Jul 20, 2021
4.270
4.370
4.170
4.300
229,036
+0.02(+0.47%)
Jul 19, 2021
4.130
4.380
4.010
4.280
375,610
+0.01(+0.23%)
Jul 16, 2021
4.320
4.410
4.172
4.270
216,043
-0.05(-1.16%)
Jul 15, 2021
4.200
4.340
4.160
4.320
303,921
+0.08(+1.89%)
Jul 14, 2021
4.260
4.300
4.150
4.240
248,742
+0.00(+0.00%)
Jul 13, 2021
4.530
4.600
4.190
4.240
477,254
-0.38(-8.23%)
Jul 12, 2021
4.630
4.680
4.450
4.620
295,522
+0.03(+0.65%)
Jul 09, 2021
4.550
4.680
4.360
4.590
398,703
+0.08(+1.77%)
Jul 08, 2021
4.170
4.580
4.130
4.510
624,724
+0.23(+5.37%)
Jul 07, 2021
4.670
4.720
4.200
4.280
1,084,969
-0.39(-8.35%)
Jul 06, 2021
4.830
4.870
4.610
4.670
688,812
-0.14(-2.91%)
Jul 02, 2021
5.070
5.140
4.710
4.810
1,285,545
-0.36(-6.96%)
Jul 01, 2021
5.530
5.560
4.980
5.170
1,957,622
-0.26(-4.79%)
Jun 30, 2021
5.940
6.050
5.410
5.430
1,996,704
-0.65(-10.69%)
Jun 29, 2021
5.880
6.200
5.380
6.080
4,383,259
-0.02(-0.33%)
Jun 28, 2021
5.390
7.060
5.360
6.100
22,264,664
+0.90(+17.31%)
Jun 25, 2021
5.100
5.240
4.907
5.200
1,680,914
+0.10(+1.96%)
Jun 24, 2021
5.140
5.440
5.000
5.100
1,401,745
+0.01(+0.20%)
Jun 23, 2021
5.000
5.212
4.880
5.090
991,776
+0.11(+2.21%)
Jun 22, 2021
5.140
5.150
4.851
4.980
902,289
-0.09(-1.78%)
Jun 21, 2021
5.070
5.350
4.700
5.070
1,597,600
+0.02(+0.40%)
Jun 18, 2021
5.450
5.670
5.000
5.050
2,201,657
-0.69(-12.02%)
Jun 17, 2021
4.910
6.000
4.780
5.740
13,928,729
+0.87(+17.86%)
Jun 16, 2021
5.020
5.140
4.700
4.870
1,996,067
-0.27(-5.25%)
Jun 15, 2021
5.150
5.290
4.800
5.140
4,050,667
+0.08(+1.58%)
Jun 14, 2021
5.480
5.690
4.910
5.060
4,285,741
-0.81(-13.80%)
Jun 11, 2021
6.570
6.970
5.000
5.870
24,035,496
+0.34(+6.15%)
Jun 10, 2021
4.600
5.950
4.500
5.530
18,982,494
+1.01(+22.35%)
Jun 09, 2021
5.000
5.030
4.430
4.520
1,803,172
-0.30(-6.22%)
Jun 08, 2021
4.400
5.090
4.310
4.820
4,209,792
+0.49(+11.32%)
Jun 07, 2021
4.180
4.430
4.070
4.330
583,907
+0.11(+2.61%)
Jun 04, 2021
4.490
4.550
4.130
4.220
959,367
-0.27(-6.01%)
Jun 03, 2021
4.030
4.900
3.960
4.490
2,963,200
+0.42(+10.32%)
Jun 02, 2021
4.070
4.150
3.900
4.070
323,265
+0.00(+0.00%)
Jun 01, 2021
4.020
4.150
3.850
4.070
275,681
+0.09(+2.26%)
May 28, 2021
3.830
4.080
3.820
3.980
433,724
+0.13(+3.38%)
May 27, 2021
3.750
4.180
3.710
3.850
885,584
+0.14(+3.77%)
May 26, 2021
3.500
3.770
3.500
3.710
1,301,451
+0.18(+5.10%)
May 25, 2021
3.570
3.620
3.510
3.530
160,562
-0.05(-1.40%)
May 24, 2021
3.660
3.757
3.450
3.580
371,255
-0.06(-1.65%)
May 21, 2021
3.800
3.816
3.630
3.640
244,478
-0.13(-3.45%)
May 20, 2021
3.730
3.820
3.650
3.770
228,072
+0.04(+1.07%)
May 19, 2021
3.610
3.750
3.530
3.730
245,478
+0.06(+1.63%)
May 18, 2021
3.640
3.840
3.610
3.670
259,526
+0.01(+0.27%)
May 17, 2021
3.570
3.710
3.500
3.660
265,062
+0.04(+1.10%)
May 14, 2021
3.610
3.770
3.430
3.620
1,228,730
+0.01(+0.28%)
May 13, 2021
3.940
4.040
3.600
3.610
971,457
-0.50(-12.17%)
May 12, 2021
4.350
4.630
4.015
4.110
1,730,822
-0.62(-13.11%)
May 11, 2021
4.080
4.960
3.950
4.730
1,726,817
+0.47(+11.03%)
May 10, 2021
4.500
4.500
4.030
4.260
726,671
-0.12(-2.74%)
May 07, 2021
4.300
4.490
4.230
4.380
611,155
+0.11(+2.58%)
May 06, 2021
4.350
4.580
3.960
4.270
2,104,335
-0.07(-1.61%)
May 05, 2021
4.490
4.490
4.320
4.340
295,747
-0.06(-1.36%)
May 04, 2021
4.580
4.610
4.320
4.400
277,746
-0.21(-4.56%)
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.