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
Paratek Pharma Inc
(NQ:
PRTK
)
2.230
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 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 30, 2021
7.790
7.990
7.590
7.650
349,700
-0.24(-3.04%)
Apr 29, 2021
7.950
7.990
7.662
7.890
242,849
-0.01(-0.13%)
Apr 28, 2021
7.830
7.992
7.620
7.900
222,770
+0.09(+1.15%)
Apr 27, 2021
7.800
7.990
7.690
7.810
398,856
+0.03(+0.39%)
Apr 26, 2021
7.770
7.990
7.660
7.780
280,897
+0.00(+0.00%)
Apr 23, 2021
8.200
8.200
7.780
7.780
341,100
-0.09(-1.14%)
Apr 22, 2021
8.030
8.100
7.760
7.870
268,789
-0.15(-1.87%)
Apr 21, 2021
7.760
8.150
7.725
8.020
292,290
+0.27(+3.48%)
Apr 20, 2021
7.960
7.970
7.550
7.750
259,137
-0.18(-2.27%)
Apr 19, 2021
8.050
8.250
7.690
7.930
421,631
-0.08(-1.00%)
Apr 16, 2021
8.130
8.130
7.860
8.010
249,000
-0.11(-1.35%)
Apr 15, 2021
8.500
8.570
8.030
8.120
271,694
-0.28(-3.33%)
Apr 14, 2021
8.280
8.640
8.120
8.400
462,691
+0.09(+1.08%)
Apr 13, 2021
8.200
8.450
7.970
8.310
505,929
+0.09(+1.09%)
Apr 12, 2021
7.960
8.390
7.950
8.220
1,077,301
+0.26(+3.27%)
Apr 09, 2021
6.970
8.460
6.940
7.960
5,228,400
+1.01(+14.53%)
Apr 08, 2021
7.010
7.010
6.850
6.950
152,689
-0.05(-0.71%)
Apr 07, 2021
6.970
7.190
6.900
7.000
177,519
-0.01(-0.14%)
Apr 06, 2021
7.110
7.180
6.960
7.010
329,377
-0.09(-1.27%)
Apr 05, 2021
7.030
7.140
7.000
7.100
170,404
+0.07(+1.00%)
Apr 01, 2021
7.130
7.157
6.980
7.030
163,600
-0.03(-0.42%)
Mar 31, 2021
6.850
7.100
6.750
7.060
218,822
+0.22(+3.22%)
Mar 30, 2021
6.910
6.910
6.540
6.840
304,469
-0.13(-1.87%)
Mar 29, 2021
7.040
7.130
6.950
6.970
186,900
-0.05(-0.71%)
Mar 26, 2021
7.380
7.380
6.900
7.020
172,100
-0.25(-3.44%)
Mar 25, 2021
7.040
7.350
6.730
7.270
312,670
+0.04(+0.55%)
Mar 24, 2021
7.390
7.480
7.210
7.230
311,154
-0.04(-0.55%)
Mar 23, 2021
7.630
7.650
7.210
7.270
440,328
-0.46(-5.95%)
Mar 22, 2021
7.910
7.910
7.600
7.730
214,518
-0.17(-2.15%)
Mar 19, 2021
7.770
8.050
7.760
7.900
500,800
+0.05(+0.64%)
Mar 18, 2021
7.890
8.130
7.800
7.850
304,209
-0.14(-1.75%)
Mar 17, 2021
7.920
8.030
7.770
7.990
182,170
+0.06(+0.76%)
Mar 16, 2021
7.920
8.030
7.790
7.930
244,569
+0.01(+0.13%)
Mar 15, 2021
7.790
7.950
7.700
7.920
183,967
+0.09(+1.15%)
Mar 12, 2021
7.900
7.900
7.680
7.830
214,500
-0.09(-1.14%)
Mar 11, 2021
8.160
8.390
7.850
7.920
359,963
-0.24(-2.94%)
Mar 10, 2021
7.780
8.410
7.620
8.160
582,143
+0.52(+6.81%)
Mar 09, 2021
7.290
7.780
7.270
7.640
362,515
+0.45(+6.26%)
Mar 08, 2021
7.100
7.420
7.020
7.190
297,421
+0.09(+1.27%)
Mar 05, 2021
7.150
7.160
6.440
7.100
623,300
+0.04(+0.57%)
Mar 04, 2021
7.190
7.220
6.760
7.060
534,981
-0.07(-0.98%)
Mar 03, 2021
7.210
7.650
7.040
7.130
297,839
-0.01(-0.14%)
Mar 02, 2021
7.440
7.440
7.140
7.140
355,341
-0.02(-0.28%)
Mar 01, 2021
7.815
7.815
7.030
7.160
548,623
-0.32(-4.28%)
Feb 26, 2021
7.350
7.870
6.970
7.480
737,800
+0.14(+1.91%)
Feb 25, 2021
7.890
7.890
6.920
7.340
819,341
-0.33(-4.30%)
Feb 24, 2021
7.620
7.930
7.480
7.670
386,027
+0.14(+1.86%)
Feb 23, 2021
7.470
7.860
7.120
7.530
444,187
-0.17(-2.21%)
Feb 22, 2021
7.460
7.920
7.400
7.700
570,684
+0.15(+1.99%)
Feb 19, 2021
7.620
7.730
7.440
7.550
376,300
-0.06(-0.79%)
Feb 18, 2021
7.660
7.960
7.520
7.610
354,174
-0.18(-2.31%)
Feb 17, 2021
8.140
8.370
7.710
7.790
367,264
-0.38(-4.65%)
Feb 16, 2021
7.940
8.250
7.500
8.170
532,120
+0.35(+4.48%)
Feb 12, 2021
7.430
7.880
7.390
7.820
280,000
+0.30(+3.99%)
Feb 11, 2021
8.190
8.190
7.490
7.520
249,720
-0.32(-4.08%)
Feb 10, 2021
8.080
8.140
7.430
7.840
631,528
-0.13(-1.63%)
Feb 09, 2021
8.600
8.750
7.930
7.970
565,815
-0.34(-4.09%)
Feb 08, 2021
8.050
8.330
7.830
8.310
634,254
+0.45(+5.73%)
Feb 05, 2021
7.730
8.033
7.120
7.860
930,400
+0.29(+3.83%)
Feb 04, 2021
7.110
7.940
7.000
7.570
1,365,976
+0.62(+8.92%)
Feb 03, 2021
6.710
6.990
6.670
6.950
722,161
+0.21(+3.12%)
Feb 02, 2021
6.640
6.758
6.490
6.740
491,746
+0.13(+1.97%)
Feb 01, 2021
6.600
6.730
6.370
6.610
341,957
+0.12(+1.85%)
Jan 29, 2021
6.560
6.640
6.400
6.490
293,700
-0.07(-1.07%)
Jan 28, 2021
6.520
6.810
6.510
6.560
366,532
-0.10(-1.50%)
Jan 27, 2021
6.740
6.870
6.460
6.660
377,586
-0.14(-2.06%)
Jan 26, 2021
6.850
6.900
6.700
6.800
260,528
+0.04(+0.59%)
Jan 25, 2021
6.630
6.800
6.510
6.760
252,339
+0.10(+1.50%)
Jan 22, 2021
6.290
6.670
6.040
6.660
378,500
+0.31(+4.88%)
Jan 21, 2021
6.580
6.652
6.290
6.350
372,403
-0.23(-3.50%)
Jan 20, 2021
6.700
6.770
6.500
6.580
224,842
-0.08(-1.20%)
Jan 19, 2021
6.890
6.950
6.500
6.660
460,608
-0.14(-2.06%)
Jan 15, 2021
6.700
6.880
6.570
6.800
269,300
+0.06(+0.89%)
Jan 14, 2021
6.800
6.890
6.660
6.740
269,102
+0.10(+1.51%)
Jan 13, 2021
6.610
6.830
6.460
6.640
558,581
+0.17(+2.63%)
Jan 12, 2021
6.250
6.520
6.180
6.470
331,034
+0.23(+3.69%)
Jan 11, 2021
6.200
6.400
6.190
6.240
293,091
-0.07(-1.11%)
Jan 08, 2021
6.380
6.450
6.210
6.310
344,300
-0.07(-1.10%)
Jan 07, 2021
6.460
6.590
6.220
6.380
293,107
-0.03(-0.47%)
Jan 06, 2021
6.330
6.630
6.330
6.410
345,168
+0.14(+2.23%)
Jan 05, 2021
6.150
6.420
6.060
6.270
386,365
+0.13(+2.12%)
Jan 04, 2021
6.260
6.374
6.030
6.140
410,536
-0.12(-1.92%)
Dec 31, 2020
6.260
6.260
6.260
259,472
+0.06(+0.97%)
Dec 30, 2020
6.110
6.290
6.070
6.200
259,472
+0.04(+0.65%)
Dec 29, 2020
6.340
6.400
6.100
6.160
341,694
-0.14(-2.22%)
Dec 28, 2020
6.700
6.700
6.210
6.300
402,232
-0.32(-4.83%)
Dec 24, 2020
6.560
6.677
6.500
6.620
112,400
+0.06(+0.91%)
Dec 23, 2020
6.460
6.690
6.360
6.560
258,023
+0.14(+2.18%)
Dec 22, 2020
6.360
6.440
6.020
6.420
592,469
+0.10(+1.58%)
Dec 21, 2020
6.400
6.540
6.260
6.320
493,509
-0.19(-2.92%)
Dec 18, 2020
7.170
7.200
6.510
6.510
1,271,200
-0.63(-8.82%)
Dec 17, 2020
6.800
7.190
6.750
7.140
347,315
+0.42(+6.25%)
Dec 16, 2020
6.890
7.010
6.685
6.720
274,169
-0.07(-1.03%)
Dec 15, 2020
6.540
6.821
6.540
6.790
234,945
+0.21(+3.19%)
Dec 14, 2020
6.890
6.985
6.580
6.580
418,581
-0.24(-3.52%)
Dec 11, 2020
7.200
7.270
6.820
6.820
427,300
-0.28(-3.94%)
Dec 10, 2020
7.000
7.170
6.890
7.100
295,356
+0.16(+2.31%)
Dec 09, 2020
7.050
7.100
6.800
6.940
326,768
-0.10(-1.42%)
Dec 08, 2020
6.850
7.050
6.730
7.040
248,693
+0.15(+2.18%)
Dec 07, 2020
6.930
7.000
6.550
6.890
332,608
-0.03(-0.43%)
Dec 04, 2020
6.840
7.105
6.760
6.920
485,800
+0.11(+1.62%)
Dec 03, 2020
6.710
6.860
6.630
6.810
347,090
+0.12(+1.79%)
Dec 02, 2020
6.480
6.710
6.410
6.690
436,206
+0.22(+3.40%)
Dec 01, 2020
6.170
6.530
6.060
6.470
534,215
+0.28(+4.52%)
Nov 30, 2020
6.170
6.220
6.090
6.190
332,509
-0.01(-0.16%)
Nov 27, 2020
6.120
6.220
6.110
6.200
168,600
+0.11(+1.81%)
Nov 25, 2020
6.010
6.210
6.000
6.090
299,900
+0.01(+0.16%)
Nov 24, 2020
6.210
6.210
5.900
6.080
343,285
-0.06(-0.98%)
Nov 23, 2020
6.200
6.340
6.110
6.140
443,112
-0.03(-0.49%)
Nov 20, 2020
6.080
6.270
5.990
6.170
227,300
+0.02(+0.33%)
Nov 19, 2020
5.930
6.260
5.930
6.150
272,147
+0.18(+3.02%)
Nov 18, 2020
6.190
6.259
5.970
5.970
280,862
-0.21(-3.40%)
Nov 17, 2020
6.170
6.330
6.050
6.180
352,593
-0.03(-0.48%)
Nov 16, 2020
5.980
6.250
5.840
6.210
444,594
+0.34(+5.79%)
Nov 13, 2020
5.970
6.230
5.840
5.870
394,600
-0.08(-1.34%)
Nov 12, 2020
6.170
6.230
5.910
5.950
559,761
-0.23(-3.72%)
Nov 11, 2020
5.940
6.180
5.810
6.180
592,818
+0.21(+3.52%)
Nov 10, 2020
5.650
6.000
5.560
5.970
419,679
+0.42(+7.57%)
Nov 09, 2020
5.970
6.000
5.410
5.550
534,070
-0.06(-1.07%)
Nov 06, 2020
5.140
5.690
5.140
5.610
857,400
+0.58(+11.53%)
Nov 05, 2020
4.910
5.060
4.760
5.030
321,790
+0.10(+2.03%)
Nov 04, 2020
4.660
4.950
4.660
4.930
188,935
+0.27(+5.79%)
Nov 03, 2020
4.620
4.690
4.510
4.660
221,598
+0.08(+1.75%)
Nov 02, 2020
4.810
4.910
4.520
4.580
261,697
-0.19(-3.98%)
Oct 30, 2020
4.860
4.940
4.630
4.770
350,100
-0.11(-2.25%)
Oct 29, 2020
4.780
4.920
4.680
4.880
202,274
+0.10(+2.09%)
Oct 28, 2020
4.690
4.980
4.620
4.780
483,918
-0.03(-0.62%)
Oct 27, 2020
4.760
4.913
4.740
4.810
389,185
+0.06(+1.26%)
Oct 26, 2020
4.970
5.000
4.640
4.750
273,721
-0.20(-4.04%)
Oct 23, 2020
5.130
5.130
4.920
4.950
213,100
-0.17(-3.32%)
Oct 22, 2020
4.930
5.210
4.860
5.120
256,694
+0.20(+4.07%)
Oct 21, 2020
4.920
5.070
4.790
4.920
345,786
+0.06(+1.23%)
Oct 20, 2020
5.080
5.190
4.780
4.860
497,862
-0.20(-3.95%)
Oct 19, 2020
5.140
5.450
5.050
5.060
172,490
-0.05(-0.98%)
Oct 16, 2020
5.150
5.230
5.095
5.110
325,000
-0.01(-0.20%)
Oct 15, 2020
5.030
5.150
4.912
5.120
357,084
+0.03(+0.59%)
Oct 14, 2020
5.490
5.490
5.030
5.090
557,928
-0.37(-6.78%)
Oct 13, 2020
5.500
5.610
5.380
5.460
352,269
-0.08(-1.44%)
Oct 12, 2020
5.710
5.760
5.500
5.540
239,730
-0.20(-3.48%)
Oct 09, 2020
6.080
6.140
5.710
5.740
228,300
-0.33(-5.44%)
Oct 08, 2020
5.800
6.130
5.760
6.070
304,721
+0.37(+6.49%)
Oct 07, 2020
5.620
5.770
5.610
5.700
249,507
+0.07(+1.24%)
Oct 06, 2020
5.600
5.780
5.530
5.630
258,379
+0.02(+0.36%)
Oct 05, 2020
5.330
5.630
5.330
5.610
322,725
+0.32(+6.05%)
Oct 02, 2020
5.300
5.440
5.220
5.290
326,800
-0.11(-2.04%)
Oct 01, 2020
5.440
5.500
5.250
5.400
408,397
-0.01(-0.18%)
Sep 30, 2020
5.500
5.570
5.320
5.410
418,260
-0.08(-1.46%)
Sep 29, 2020
5.540
5.680
5.435
5.490
364,667
-0.08(-1.44%)
Sep 28, 2020
5.850
5.890
5.440
5.570
566,249
-0.14(-2.45%)
Sep 25, 2020
5.580
5.815
5.571
5.710
277,900
+0.13(+2.33%)
Sep 24, 2020
5.730
5.900
5.540
5.580
524,503
-0.17(-2.96%)
Sep 23, 2020
6.200
6.210
5.660
5.750
826,713
-0.49(-7.85%)
Sep 22, 2020
6.390
6.420
6.060
6.240
562,307
-0.13(-2.04%)
Sep 21, 2020
6.540
6.590
6.100
6.370
775,908
-0.32(-4.78%)
Sep 18, 2020
6.530
6.720
6.210
6.690
1,557,400
+0.16(+2.45%)
Sep 17, 2020
5.750
6.720
5.720
6.530
2,100,859
+0.70(+12.01%)
Sep 16, 2020
5.900
6.010
5.690
5.830
679,090
+0.00(+0.00%)
Sep 15, 2020
5.890
6.130
5.760
5.830
924,590
-0.05(-0.85%)
Sep 14, 2020
5.730
6.070
5.560
5.880
1,214,020
+0.19(+3.34%)
Sep 11, 2020
5.750
6.230
5.410
5.690
2,916,600
+0.06(+1.07%)
Sep 10, 2020
4.890
5.780
4.880
5.630
3,511,316
+0.84(+17.54%)
Sep 09, 2020
4.280
4.900
4.230
4.790
1,682,976
+0.60(+14.32%)
Sep 08, 2020
4.300
4.350
4.180
4.190
198,531
-0.16(-3.68%)
Sep 04, 2020
4.430
4.430
4.140
4.350
489,600
-0.05(-1.14%)
Sep 03, 2020
4.600
4.670
4.390
4.400
228,333
-0.21(-4.56%)
Sep 02, 2020
4.600
4.650
4.430
4.610
531,826
-0.04(-0.86%)
Sep 01, 2020
4.650
4.700
4.510
4.650
279,639
+0.05(+1.09%)
Aug 31, 2020
4.650
4.680
4.540
4.600
256,321
-0.09(-1.92%)
Aug 28, 2020
4.710
4.890
4.660
4.690
198,100
-0.01(-0.21%)
Aug 27, 2020
4.760
4.760
4.550
4.700
334,486
-0.03(-0.63%)
Aug 26, 2020
4.680
4.750
4.590
4.730
296,371
+0.01(+0.21%)
Aug 25, 2020
4.690
4.740
4.620
4.720
178,656
+0.03(+0.64%)
Aug 24, 2020
4.750
4.760
4.542
4.690
388,905
-0.09(-1.88%)
Aug 21, 2020
4.670
4.780
4.640
4.780
305,200
+0.10(+2.14%)
Aug 20, 2020
4.500
4.740
4.470
4.680
385,706
+0.14(+3.08%)
Aug 19, 2020
4.430
4.570
4.400
4.540
406,661
+0.09(+2.02%)
Aug 18, 2020
4.380
4.510
4.310
4.450
313,024
+0.16(+3.73%)
Aug 17, 2020
4.340
4.440
4.250
4.290
247,077
-0.01(-0.23%)
Aug 14, 2020
4.230
4.360
4.190
4.300
313,300
+0.07(+1.65%)
Aug 13, 2020
4.280
4.460
4.200
4.230
303,775
-0.07(-1.63%)
Aug 12, 2020
4.460
4.480
4.110
4.300
692,813
-0.07(-1.60%)
Aug 11, 2020
4.500
4.539
4.330
4.370
492,662
-0.14(-3.10%)
Aug 10, 2020
4.460
4.710
4.400
4.510
534,492
-0.07(-1.53%)
Aug 07, 2020
4.490
4.590
4.400
4.580
375,300
+0.10(+2.23%)
Aug 06, 2020
4.520
4.640
4.450
4.480
293,519
-0.03(-0.67%)
Aug 05, 2020
4.520
4.520
4.370
4.510
224,526
+0.00(+0.00%)
Aug 04, 2020
4.490
4.560
4.350
4.510
244,577
+0.10(+2.27%)
Aug 03, 2020
4.360
4.500
4.360
4.410
270,033
+0.04(+0.92%)
Jul 31, 2020
4.450
4.500
4.210
4.370
829,300
-0.09(-2.02%)
Jul 30, 2020
4.690
4.790
4.430
4.460
672,439
-0.34(-7.08%)
Jul 29, 2020
4.550
6.410
4.450
4.800
4,346,266
+0.26(+5.73%)
Jul 28, 2020
4.540
4.600
4.470
4.540
182,101
-0.04(-0.87%)
Jul 27, 2020
4.670
4.830
4.400
4.580
443,392
-0.10(-2.14%)
Jul 24, 2020
4.890
4.890
4.610
4.680
230,400
-0.19(-3.90%)
Jul 23, 2020
4.660
4.935
4.600
4.870
521,246
+0.19(+4.06%)
Jul 22, 2020
4.720
4.720
4.560
4.680
187,841
-0.06(-1.27%)
Jul 21, 2020
4.810
4.868
4.650
4.740
301,021
-0.06(-1.25%)
Jul 20, 2020
4.990
4.990
4.705
4.800
272,976
-0.06(-1.23%)
Jul 17, 2020
4.530
4.900
4.470
4.860
526,700
+0.35(+7.76%)
Jul 16, 2020
4.700
4.810
4.460
4.510
536,891
-0.19(-4.04%)
Jul 15, 2020
4.780
4.910
4.580
4.700
498,718
-0.02(-0.42%)
Jul 14, 2020
4.710
4.780
4.520
4.720
514,502
+0.06(+1.29%)
Jul 13, 2020
5.310
5.360
4.590
4.660
722,208
-0.56(-10.73%)
Jul 10, 2020
5.370
5.400
5.130
5.220
338,700
-0.15(-2.79%)
Jul 09, 2020
5.600
5.678
5.120
5.370
865,167
-0.15(-2.72%)
Jul 08, 2020
5.180
5.720
5.130
5.520
1,048,894
+0.34(+6.56%)
Jul 07, 2020
5.250
5.330
5.140
5.180
248,215
-0.07(-1.33%)
Jul 06, 2020
5.230
5.290
5.140
5.250
253,442
+0.10(+1.94%)
Jul 02, 2020
5.170
5.350
5.010
5.150
483,700
+0.04(+0.78%)
Jul 01, 2020
5.260
5.350
5.010
5.110
476,643
-0.11(-2.11%)
Jun 30, 2020
5.120
5.390
5.080
5.220
704,418
+0.11(+2.15%)
Jun 29, 2020
4.700
5.110
4.450
5.110
497,489
+0.37(+7.81%)
Jun 26, 2020
4.830
4.920
4.650
4.740
1,615,900
-0.12(-2.47%)
Jun 25, 2020
4.790
5.010
4.710
4.860
1,166,622
+0.05(+1.04%)
Jun 24, 2020
4.810
4.870
4.650
4.810
292,335
-0.02(-0.41%)
Jun 23, 2020
4.930
4.970
4.820
4.830
304,038
-0.09(-1.83%)
Jun 22, 2020
4.800
4.990
4.700
4.920
500,190
+0.07(+1.44%)
Jun 19, 2020
4.700
5.000
4.690
4.850
585,500
+0.18(+3.85%)
Jun 18, 2020
4.550
4.740
4.520
4.670
380,082
+0.09(+1.97%)
Jun 17, 2020
4.730
4.800
4.580
4.580
220,080
-0.12(-2.55%)
Jun 16, 2020
4.670
4.780
4.610
4.700
540,056
+0.15(+3.30%)
Jun 15, 2020
4.300
4.580
4.210
4.550
327,100
+0.20(+4.60%)
Jun 12, 2020
4.500
4.630
4.315
4.350
402,600
-0.02(-0.34%)
Jun 11, 2020
4.570
4.710
4.340
4.365
728,113
-0.35(-7.52%)
Jun 10, 2020
5.100
5.190
4.620
4.720
732,429
-0.33(-6.53%)
Jun 09, 2020
5.020
5.070
4.860
5.050
361,879
+0.05(+1.00%)
Jun 08, 2020
5.000
5.140
4.850
5.000
871,036
+0.09(+1.83%)
Jun 05, 2020
4.850
5.040
4.730
4.910
1,291,500
+0.24(+5.14%)
Jun 04, 2020
4.600
4.850
4.570
4.670
507,522
+0.11(+2.41%)
Jun 03, 2020
4.580
4.690
4.510
4.560
257,420
-0.02(-0.44%)
Jun 02, 2020
4.580
4.740
4.440
4.580
283,798
+0.00(+0.00%)
Jun 01, 2020
4.340
4.625
4.270
4.580
428,599
+0.14(+3.15%)
May 29, 2020
4.300
4.490
4.240
4.440
236,200
+0.14(+3.26%)
May 28, 2020
4.430
4.650
4.280
4.300
387,271
-0.10(-2.27%)
May 27, 2020
4.410
4.460
4.240
4.400
468,678
+0.00(+0.00%)
May 26, 2020
4.640
4.700
4.380
4.400
438,303
-0.17(-3.72%)
May 22, 2020
4.430
4.700
4.430
4.570
597,000
+0.18(+4.10%)
May 21, 2020
4.290
4.480
4.280
4.390
341,324
+0.06(+1.39%)
May 20, 2020
4.280
4.360
4.210
4.330
380,482
+0.11(+2.61%)
May 19, 2020
4.310
4.350
4.200
4.220
317,512
-0.10(-2.31%)
May 18, 2020
4.470
4.510
4.276
4.320
425,773
+0.01(+0.23%)
May 15, 2020
4.240
4.412
4.210
4.310
429,700
+0.02(+0.47%)
May 14, 2020
4.200
4.340
4.030
4.290
404,559
+0.05(+1.18%)
May 13, 2020
4.500
4.550
4.090
4.240
924,985
-0.20(-4.50%)
May 12, 2020
4.710
4.860
4.440
4.440
1,030,054
-0.18(-3.90%)
May 11, 2020
4.740
4.870
4.430
4.620
1,026,827
-0.03(-0.65%)
May 08, 2020
4.590
4.650
4.420
4.650
851,300
+0.17(+3.79%)
May 07, 2020
4.450
4.650
4.410
4.480
455,659
+0.08(+1.82%)
May 06, 2020
4.350
4.430
4.240
4.400
322,178
+0.10(+2.33%)
May 05, 2020
4.200
4.390
4.171
4.300
249,961
+0.14(+3.37%)
May 04, 2020
3.860
4.230
3.810
4.160
269,660
+0.23(+5.85%)
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.