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
Cingulate Inc
(NQ:
CING
)
0.8019
+0.0119 (+1.51%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 17, 2024
0.7900
0.8020
0.7701
0.8019
16,874
+0.01(+1.51%)
May 16, 2024
0.8549
0.8549
0.7700
0.7900
56,320
+0.00(+0.00%)
May 15, 2024
0.7900
0.8200
0.7800
0.7900
49,855
-0.02(-2.47%)
May 14, 2024
0.8000
0.8400
0.7510
0.8100
65,043
+0.02(+2.41%)
May 13, 2024
0.7610
0.8300
0.7610
0.7909
91,366
+0.03(+3.93%)
May 10, 2024
0.8800
0.9140
0.7000
0.7610
101,385
-0.12(-14.01%)
May 09, 2024
0.8802
0.9000
0.8600
0.8850
25,176
-0.00(-0.34%)
May 08, 2024
0.9200
0.9300
0.8600
0.8880
52,707
+0.00(+0.15%)
May 07, 2024
0.8750
0.9236
0.8200
0.8867
122,123
+0.02(+1.84%)
May 06, 2024
0.9819
1.040
0.8700
0.8707
119,454
-0.09(-9.73%)
May 03, 2024
1.140
1.150
0.9100
0.9646
166,698
-0.16(-13.88%)
May 02, 2024
1.020
1.160
1.010
1.120
232,331
+0.08(+7.69%)
May 01, 2024
0.9600
1.040
0.9600
1.040
61,319
+0.12(+13.39%)
Apr 30, 2024
0.8505
0.9590
0.8494
0.9172
34,713
+0.04(+4.93%)
Apr 29, 2024
0.8900
0.8935
0.8412
0.8741
21,374
-0.01(-0.68%)
Apr 26, 2024
0.8684
0.9299
0.8400
0.8801
8,654
+0.04(+4.77%)
Apr 25, 2024
0.8300
0.8950
0.8274
0.8400
58,105
-0.03(-3.45%)
Apr 24, 2024
0.8578
0.8975
0.8500
0.8700
23,528
-0.01(-0.99%)
Apr 23, 2024
0.9206
0.9206
0.8601
0.8787
37,347
-0.01(-0.82%)
Apr 22, 2024
0.8968
0.9400
0.8344
0.8860
72,927
+0.01(+0.78%)
Apr 19, 2024
0.8796
0.8999
0.8263
0.8791
175,709
-0.00(-0.10%)
Apr 18, 2024
0.8494
0.9000
0.8494
0.8800
43,841
+0.03(+3.31%)
Apr 17, 2024
0.8599
0.8900
0.8343
0.8518
152,633
+0.04(+5.16%)
Apr 16, 2024
0.8000
0.8325
0.8000
0.8100
88,041
+0.03(+3.85%)
Apr 15, 2024
0.9100
0.9775
0.7500
0.7800
239,782
-0.14(-15.33%)
Apr 12, 2024
0.9616
0.9800
0.9201
0.9212
78,737
-0.04(-4.20%)
Apr 11, 2024
1.000
1.025
0.9223
0.9616
114,875
-0.04(-3.91%)
Apr 10, 2024
1.020
1.045
1.000
1.001
53,964
-0.01(-0.92%)
Apr 09, 2024
1.030
1.030
1.000
1.010
67,724
+0.00(+0.00%)
Apr 08, 2024
1.040
1.040
1.000
1.010
48,430
-0.02(-1.94%)
Apr 05, 2024
1.050
1.060
0.9600
1.030
127,012
-0.04(-3.74%)
Apr 04, 2024
1.050
1.100
0.9900
1.070
207,313
+0.00(+0.00%)
Apr 03, 2024
1.060
1.080
1.030
1.070
101,816
+0.00(+0.00%)
Apr 02, 2024
1.060
1.149
1.000
1.070
223,211
-0.02(-1.83%)
Apr 01, 2024
1.110
1.170
1.050
1.090
217,531
-0.01(-0.91%)
Mar 28, 2024
1.110
1.115
1.080
1.100
74,532
+0.01(+0.92%)
Mar 27, 2024
1.120
1.120
1.080
1.090
136,159
-0.02(-1.80%)
Mar 26, 2024
1.110
1.150
1.080
1.110
98,350
+0.00(+0.00%)
Mar 25, 2024
1.110
1.170
1.095
1.110
235,078
-0.05(-4.31%)
Mar 22, 2024
1.050
1.250
1.050
1.160
742,790
+0.08(+7.41%)
Mar 21, 2024
1.100
1.140
1.060
1.080
97,204
+0.00(+0.00%)
Mar 20, 2024
1.090
1.130
1.060
1.080
90,634
+0.00(+0.00%)
Mar 19, 2024
1.100
1.114
1.030
1.080
84,056
-0.03(-2.70%)
Mar 18, 2024
1.150
1.188
1.070
1.110
179,827
-0.02(-1.77%)
Mar 15, 2024
1.180
1.210
1.130
1.130
175,601
-0.07(-5.83%)
Mar 14, 2024
1.270
1.270
1.166
1.200
101,530
-0.03(-2.44%)
Mar 13, 2024
1.200
1.240
1.180
1.230
358,712
+0.00(+0.00%)
Mar 12, 2024
1.300
1.300
1.110
1.230
144,389
-0.01(-0.81%)
Mar 11, 2024
1.220
1.350
1.190
1.240
472,368
+0.04(+3.33%)
Mar 08, 2024
1.220
1.220
1.110
1.200
149,213
+0.01(+0.84%)
Mar 07, 2024
1.130
1.200
1.080
1.190
209,409
+0.06(+5.31%)
Mar 06, 2024
1.180
1.220
1.110
1.130
90,078
-0.03(-2.16%)
Mar 05, 2024
1.200
1.260
1.090
1.155
218,421
-0.02(-2.12%)
Mar 04, 2024
1.340
1.340
1.120
1.180
304,397
-0.16(-11.94%)
Mar 01, 2024
1.330
1.500
1.150
1.340
625,239
-0.00(-0.37%)
Feb 29, 2024
1.180
1.460
1.130
1.345
773,554
+0.14(+11.16%)
Feb 28, 2024
1.080
1.250
1.043
1.210
342,075
+0.12(+11.01%)
Feb 27, 2024
1.050
1.090
1.040
1.090
117,316
+0.04(+3.81%)
Feb 26, 2024
1.080
1.090
1.010
1.050
156,115
+0.01(+0.96%)
Feb 23, 2024
1.080
1.115
1.000
1.040
203,386
-0.07(-6.31%)
Feb 22, 2024
1.080
1.150
1.000
1.110
356,717
+0.03(+2.78%)
Feb 21, 2024
1.130
1.131
1.030
1.080
446,543
-0.07(-6.09%)
Feb 20, 2024
1.200
1.200
1.120
1.150
185,764
-0.01(-0.86%)
Feb 16, 2024
1.190
1.200
1.090
1.160
146,173
+0.00(+0.00%)
Feb 15, 2024
1.160
1.200
1.130
1.160
161,446
+0.00(+0.00%)
Feb 14, 2024
1.200
1.200
1.100
1.160
177,614
-0.01(-0.85%)
Feb 13, 2024
1.150
1.260
1.100
1.170
332,523
+0.05(+4.46%)
Feb 12, 2024
1.200
1.250
1.060
1.120
268,257
-0.08(-6.67%)
Feb 09, 2024
1.240
1.240
1.120
1.200
213,926
-0.05(-4.00%)
Feb 08, 2024
1.110
1.290
1.030
1.250
615,104
+0.16(+14.68%)
Feb 07, 2024
1.300
1.305
1.050
1.090
630,567
-0.20(-15.50%)
Feb 06, 2024
1.280
1.360
1.200
1.290
511,820
-0.02(-1.53%)
Feb 05, 2024
1.430
1.450
1.250
1.310
1,046,922
-0.02(-1.50%)
Feb 02, 2024
2.000
2.000
1.280
1.330
3,050,887
-2.03(-60.42%)
Feb 01, 2024
3.070
4.860
3.070
3.360
2,630,630
+0.26(+8.39%)
Jan 31, 2024
2.930
3.309
2.930
3.100
139,643
+0.14(+4.73%)
Jan 30, 2024
3.250
3.344
2.950
2.960
134,073
-0.32(-9.76%)
Jan 29, 2024
3.530
3.880
3.220
3.280
147,469
-0.43(-11.59%)
Jan 26, 2024
3.940
4.118
3.637
3.710
68,017
-0.23(-5.84%)
Jan 25, 2024
4.180
4.230
3.800
3.940
63,892
-0.41(-9.43%)
Jan 24, 2024
3.570
4.800
3.520
4.350
223,290
+0.79(+22.19%)
Jan 23, 2024
4.200
4.200
3.370
3.560
115,591
-0.64(-15.14%)
Jan 22, 2024
4.660
4.660
4.110
4.195
77,591
-0.32(-7.19%)
Jan 19, 2024
5.110
5.225
4.500
4.520
100,638
-0.82(-15.36%)
Jan 18, 2024
5.470
5.540
5.059
5.340
82,977
-0.16(-2.91%)
Jan 17, 2024
5.910
6.000
5.240
5.500
77,514
-0.84(-13.25%)
Jan 16, 2024
6.740
7.068
6.100
6.340
96,142
-0.73(-10.33%)
Jan 12, 2024
6.750
7.370
6.610
7.070
166,305
+0.22(+3.21%)
Jan 11, 2024
7.000
7.200
6.650
6.850
141,077
-0.51(-6.93%)
Jan 10, 2024
7.340
7.475
6.900
7.360
156,690
-0.22(-2.90%)
Jan 09, 2024
6.590
8.480
6.180
7.580
991,926
+1.33(+21.28%)
Jan 08, 2024
6.530
6.648
5.570
6.250
218,476
-0.08(-1.26%)
Jan 05, 2024
7.030
7.240
6.330
6.330
340,798
-0.86(-11.96%)
Jan 04, 2024
8.000
8.350
7.050
7.190
331,131
-0.91(-11.23%)
Jan 03, 2024
6.750
8.900
6.750
8.100
901,641
+1.38(+20.54%)
Jan 02, 2024
7.080
8.180
6.650
6.720
980,176
-0.93(-12.16%)
Dec 29, 2023
7.500
9.520
7.430
7.650
2,871,142
-2.17(-22.10%)
Dec 28, 2023
10.00
12.70
8.110
9.820
26,584,892
+5.83(+146.12%)
Dec 27, 2023
3.790
5.100
3.340
3.990
55,042,408
+2.01(+101.52%)
Dec 26, 2023
2.100
2.230
1.921
1.980
30,397
-0.10(-4.81%)
Dec 22, 2023
2.040
2.100
2.030
2.080
10,651
+0.03(+1.46%)
Dec 21, 2023
2.140
2.150
1.900
2.050
44,738
-0.10(-4.65%)
Dec 20, 2023
2.330
2.490
2.135
2.150
32,589
-0.07(-3.15%)
Dec 19, 2023
2.320
2.900
2.050
2.220
52,260
-0.03(-1.33%)
Dec 18, 2023
2.270
2.650
2.000
2.250
42,579
+0.12(+5.63%)
Dec 15, 2023
2.090
2.444
2.010
2.130
73,430
-0.76(-26.30%)
Dec 14, 2023
2.840
3.095
2.760
2.890
28,682
+0.02(+0.70%)
Dec 13, 2023
2.930
3.036
2.700
2.870
33,969
-0.31(-9.75%)
Dec 12, 2023
3.370
3.400
3.000
3.180
12,554
-0.17(-5.07%)
Dec 11, 2023
3.450
3.600
3.250
3.350
21,176
-0.18(-5.10%)
Dec 08, 2023
3.660
3.820
3.415
3.530
33,989
-0.20(-5.36%)
Dec 07, 2023
4.500
4.550
3.720
3.730
49,161
-0.84(-18.37%)
Dec 06, 2023
4.930
5.150
4.100
4.569
93,365
-0.48(-9.44%)
Dec 05, 2023
4.990
5.370
4.700
5.045
27,353
-0.05(-1.07%)
Dec 04, 2023
5.800
5.965
5.000
5.100
33,684
-1.02(-16.67%)
Dec 01, 2023
6.410
6.920
5.300
6.120
79,152
-0.15(-2.39%)
Nov 30, 2023
6.420
6.800
5.160
6.270
104,232
+5.96(+1922.58%)
Nov 29, 2023
0.3240
0.3700
0.3051
0.3100
1,141,409
-0.01(-1.62%)
Nov 28, 2023
0.3501
0.3519
0.3051
0.3151
289,050
-0.03(-7.87%)
Nov 27, 2023
0.3700
0.3700
0.3258
0.3420
35,674
-0.02(-4.31%)
Nov 24, 2023
0.3609
0.3609
0.3410
0.3574
17,187
-0.00(-0.03%)
Nov 22, 2023
0.3182
0.3588
0.3182
0.3575
18,062
+0.03(+8.01%)
Nov 21, 2023
0.3690
0.3700
0.3200
0.3310
24,062
-0.01(-3.19%)
Nov 20, 2023
0.3400
0.3800
0.3114
0.3419
75,763
+0.04(+13.93%)
Nov 17, 2023
0.3020
0.3100
0.2750
0.3001
46,400
+0.01(+3.13%)
Nov 16, 2023
0.3026
0.3104
0.2750
0.2910
36,990
-0.01(-3.03%)
Nov 15, 2023
0.3197
0.3197
0.2760
0.3001
154,210
+0.00(+0.03%)
Nov 14, 2023
0.3100
0.3780
0.2812
0.3000
147,370
-0.01(-3.23%)
Nov 13, 2023
0.3300
0.3800
0.3062
0.3100
89,458
-0.01(-1.62%)
Nov 10, 2023
0.3937
0.3937
0.3151
0.3151
33,807
-0.05(-14.84%)
Nov 09, 2023
0.3710
0.3949
0.3600
0.3700
90,423
+0.01(+1.70%)
Nov 08, 2023
0.3801
0.3801
0.3099
0.3638
44,515
-0.02(-4.26%)
Nov 07, 2023
0.3885
0.3990
0.3700
0.3800
49,134
-0.02(-5.00%)
Nov 06, 2023
0.4103
0.4175
0.3035
0.4000
95,768
-0.02(-4.19%)
Nov 03, 2023
0.4509
0.4570
0.4000
0.4175
54,389
+0.00(+0.63%)
Nov 02, 2023
0.4300
0.4494
0.4012
0.4149
75,271
+0.00(+1.20%)
Nov 01, 2023
0.4400
0.4680
0.4100
0.4100
75,990
-0.02(-4.65%)
Oct 31, 2023
0.4450
0.4499
0.4100
0.4300
23,024
+0.00(+0.00%)
Oct 30, 2023
0.4270
0.4499
0.4100
0.4300
29,730
+0.02(+4.88%)
Oct 27, 2023
0.4400
0.4599
0.4100
0.4100
64,948
-0.02(-5.09%)
Oct 26, 2023
0.4700
0.4700
0.4010
0.4320
64,015
+0.02(+5.37%)
Oct 25, 2023
0.5200
0.5163
0.4099
0.4100
64,232
-0.08(-16.63%)
Oct 24, 2023
0.4723
0.5190
0.4723
0.4918
19,072
+0.00(+0.37%)
Oct 23, 2023
0.4700
0.5109
0.4700
0.4900
62,634
+0.02(+4.26%)
Oct 20, 2023
0.4670
0.4886
0.4670
0.4700
56,485
+0.01(+2.58%)
Oct 19, 2023
0.4870
0.5100
0.4266
0.4582
40,017
-0.05(-10.16%)
Oct 18, 2023
0.5300
0.5325
0.4940
0.5100
46,614
-0.01(-1.92%)
Oct 17, 2023
0.5198
0.5398
0.5000
0.5200
44,179
+0.01(+1.96%)
Oct 16, 2023
0.5500
0.5420
0.4899
0.5100
81,886
-0.01(-0.99%)
Oct 13, 2023
0.5790
0.6094
0.5050
0.5151
95,742
-0.02(-4.61%)
Oct 12, 2023
0.5500
0.6500
0.5300
0.5400
69,250
-0.03(-5.26%)
Oct 11, 2023
0.6300
0.6300
0.5700
0.5700
33,591
-0.05(-7.45%)
Oct 10, 2023
0.5700
0.6395
0.5601
0.6159
36,389
+0.05(+8.05%)
Oct 09, 2023
0.5900
0.6100
0.5500
0.5700
76,992
-0.05(-7.92%)
Oct 06, 2023
0.6472
0.6500
0.5600
0.6190
63,844
-0.00(-0.32%)
Oct 05, 2023
0.6500
0.6500
0.6000
0.6210
41,977
-0.03(-4.43%)
Oct 04, 2023
0.6899
0.6899
0.6050
0.6498
90,236
-0.04(-6.10%)
Oct 03, 2023
0.6899
0.6920
0.6701
0.6920
9,727
-0.00(-0.01%)
Oct 02, 2023
0.6807
0.7499
0.6600
0.6921
62,805
-0.02(-2.38%)
Sep 29, 2023
0.7000
0.7392
0.6700
0.7090
20,996
-0.01(-1.53%)
Sep 28, 2023
0.7030
0.7300
0.7030
0.7200
40,219
+0.04(+5.91%)
Sep 27, 2023
0.7100
0.7450
0.6600
0.6798
46,102
-0.04(-5.45%)
Sep 26, 2023
0.7000
0.7500
0.6959
0.7190
104,529
+0.03(+3.90%)
Sep 25, 2023
0.7458
0.7300
0.6800
0.6920
112,339
-0.03(-3.89%)
Sep 22, 2023
0.7650
0.7650
0.6800
0.7200
329,537
-0.04(-5.26%)
Sep 21, 2023
0.7107
0.7600
0.7000
0.7600
72,309
+0.01(+1.88%)
Sep 20, 2023
0.7321
0.7800
0.7000
0.7460
328,352
+0.03(+3.61%)
Sep 19, 2023
0.6900
0.7380
0.6702
0.7200
111,914
+0.03(+4.50%)
Sep 18, 2023
0.6900
0.7258
0.6483
0.6890
618,007
-0.00(-0.09%)
Sep 15, 2023
0.6290
0.6896
0.6000
0.6896
506,862
+0.04(+5.57%)
Sep 14, 2023
0.6650
0.6896
0.6200
0.6532
488,711
+0.03(+5.35%)
Sep 13, 2023
0.7000
0.7099
0.5580
0.6200
631,415
+0.01(+1.62%)
Sep 12, 2023
0.5452
0.6101
0.5350
0.6101
263,050
+0.04(+6.42%)
Sep 11, 2023
0.5399
0.5733
0.4849
0.5733
2,042,687
-0.00(-0.73%)
Sep 08, 2023
0.5500
0.6019
0.5380
0.5775
2,394,038
+0.03(+4.98%)
Sep 07, 2023
0.6210
0.6374
0.5405
0.5501
282,068
-0.10(-15.37%)
Sep 06, 2023
0.6850
0.6850
0.6375
0.6500
74,217
+0.00(+0.31%)
Sep 05, 2023
0.6688
0.6895
0.6300
0.6480
80,483
+0.01(+1.25%)
Sep 01, 2023
0.6540
0.6540
0.6300
0.6400
34,321
-0.00(-0.33%)
Aug 31, 2023
0.6650
0.6650
0.6300
0.6421
54,918
-0.01(-2.01%)
Aug 30, 2023
0.6800
0.6800
0.6000
0.6553
89,776
-0.01(-2.02%)
Aug 29, 2023
0.6850
0.6850
0.6400
0.6688
60,628
-0.00(-0.15%)
Aug 28, 2023
0.6800
0.6800
0.6367
0.6698
65,513
-0.01(-0.89%)
Aug 25, 2023
0.6690
0.6800
0.6500
0.6758
77,400
+0.02(+2.85%)
Aug 24, 2023
0.6750
0.6750
0.6447
0.6571
42,375
-0.01(-1.13%)
Aug 23, 2023
0.6600
0.6648
0.6400
0.6646
29,667
-0.00(-0.69%)
Aug 22, 2023
0.6450
0.6694
0.6100
0.6692
66,491
+0.03(+3.91%)
Aug 21, 2023
0.6670
0.6700
0.5300
0.6440
70,481
+0.00(+0.63%)
Aug 18, 2023
0.6300
0.6740
0.6300
0.6400
49,672
+0.00(+0.16%)
Aug 17, 2023
0.6450
0.6700
0.5300
0.6390
122,543
-0.00(-0.58%)
Aug 16, 2023
0.6300
0.6498
0.6000
0.6427
187,968
+0.02(+3.64%)
Aug 15, 2023
0.6490
0.6490
0.5701
0.6201
349,052
+0.07(+12.34%)
Aug 14, 2023
0.5300
0.5960
0.5200
0.5520
590,246
+0.00(+0.36%)
Aug 11, 2023
0.5300
0.5500
0.5200
0.5500
21,958
+0.00(+0.27%)
Aug 10, 2023
0.5560
0.5560
0.5200
0.5485
43,754
+0.01(+1.63%)
Aug 09, 2023
0.5700
0.5700
0.5110
0.5397
232,079
-0.03(-5.84%)
Aug 08, 2023
0.5610
0.5900
0.5390
0.5732
319,827
+0.00(+0.56%)
Aug 07, 2023
0.5700
0.6000
0.5400
0.5700
365,485
+0.03(+5.07%)
Aug 04, 2023
0.5510
0.5630
0.5400
0.5425
72,109
-0.02(-3.30%)
Aug 03, 2023
0.5700
0.5796
0.5520
0.5610
53,264
-0.03(-4.59%)
Aug 02, 2023
0.5570
0.6000
0.5400
0.5880
106,047
+0.03(+6.14%)
Aug 01, 2023
0.5601
0.5601
0.5213
0.5540
257,709
+0.03(+6.33%)
Jul 31, 2023
0.5705
0.5705
0.5131
0.5210
188,988
-0.01(-2.47%)
Jul 28, 2023
0.5721
0.5898
0.5321
0.5342
204,869
-0.03(-5.67%)
Jul 27, 2023
0.6300
0.6360
0.5005
0.5663
658,409
-0.05(-7.51%)
Jul 26, 2023
0.6000
0.6250
0.6000
0.6123
130,423
+0.00(+0.54%)
Jul 25, 2023
0.6994
0.7100
0.6000
0.6090
676,501
-0.12(-16.56%)
Jul 24, 2023
0.7700
0.7700
0.7052
0.7299
80,439
-0.01(-1.36%)
Jul 21, 2023
0.7500
0.7698
0.7310
0.7400
124,332
-0.03(-4.24%)
Jul 20, 2023
0.7700
0.7795
0.7305
0.7728
108,310
+0.00(+0.36%)
Jul 19, 2023
0.7600
0.7900
0.7212
0.7700
249,745
-0.01(-1.27%)
Jul 18, 2023
0.8200
0.8197
0.7350
0.7799
146,841
+0.00(+0.63%)
Jul 17, 2023
0.7900
0.8374
0.7350
0.7750
254,735
-0.02(-1.90%)
Jul 14, 2023
0.8400
0.8400
0.7728
0.7900
107,021
-0.03(-3.66%)
Jul 13, 2023
0.7630
0.8495
0.7551
0.8200
360,107
+0.02(+2.51%)
Jul 12, 2023
0.8000
0.8556
0.7310
0.7999
1,321,076
-0.05(-5.89%)
Jul 11, 2023
1.045
1.060
0.8400
0.8500
17,262,440
-0.08(-8.11%)
Jul 10, 2023
0.9011
0.9800
0.9010
0.9250
99,905
-0.01(-0.54%)
Jul 07, 2023
0.9240
0.9383
0.8899
0.9300
33,209
+0.05(+5.68%)
Jul 06, 2023
0.9100
0.9500
0.8800
0.8800
83,701
-0.03(-3.08%)
Jul 05, 2023
0.9479
0.9500
0.9000
0.9080
48,171
-0.07(-6.87%)
Jul 03, 2023
0.8993
0.9750
0.8845
0.9750
90,743
+0.04(+4.84%)
Jun 30, 2023
0.9350
0.9500
0.8990
0.9300
18,349
+0.01(+1.09%)
Jun 29, 2023
0.9400
0.9500
0.8900
0.9200
43,520
+0.02(+2.22%)
Jun 28, 2023
0.9300
0.9500
0.8900
0.9000
49,381
+0.00(+0.00%)
Jun 27, 2023
0.9100
0.9500
0.8850
0.9000
23,233
-0.01(-0.55%)
Jun 26, 2023
0.9500
0.9500
0.8835
0.9050
40,114
-0.02(-2.16%)
Jun 23, 2023
0.9200
0.9600
0.8971
0.9250
34,911
+0.03(+2.78%)
Jun 22, 2023
0.9300
1.010
0.8900
0.9000
105,015
-0.03(-3.23%)
Jun 21, 2023
1.000
1.010
0.9200
0.9300
191,501
-0.05(-5.13%)
Jun 20, 2023
0.9713
1.010
0.9713
0.9803
78,679
+0.14(+16.80%)
Jun 16, 2023
0.9600
1.010
0.8393
0.8393
108,977
-0.14(-14.36%)
Jun 15, 2023
0.9600
1.020
0.9600
0.9800
9,596
+0.01(+1.03%)
Jun 14, 2023
0.9800
1.000
0.9700
0.9700
26,427
-0.03(-3.00%)
Jun 13, 2023
1.010
1.030
1.000
1.000
28,456
+0.01(+0.53%)
Jun 12, 2023
1.020
1.030
0.9800
0.9947
24,663
-0.01(-0.50%)
Jun 09, 2023
0.9900
1.030
0.9450
0.9997
193,497
+0.03(+2.85%)
Jun 08, 2023
0.9400
1.010
0.9300
0.9720
44,427
+0.03(+3.47%)
Jun 07, 2023
0.9500
0.9975
0.9151
0.9394
45,854
-0.04(-4.52%)
Jun 06, 2023
1.000
1.010
0.9299
0.9839
70,724
-0.02(-1.61%)
Jun 05, 2023
1.050
1.050
0.9600
1.000
57,425
-0.08(-7.41%)
Jun 02, 2023
0.9000
1.090
0.8600
1.080
164,591
+0.17(+18.92%)
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.