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
Adverum Biotechnologies Inc
(NQ:
ADVM
)
8.040
-0.210 (-2.55%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 30, 2018
6.450
6.550
6.050
6.250
468,093
-0.25(-3.85%)
Apr 27, 2018
6.150
6.550
6.050
6.500
532,527
+0.40(+6.56%)
Apr 26, 2018
5.950
6.250
5.950
6.100
218,369
+0.20(+3.39%)
Apr 25, 2018
5.800
6.100
5.700
5.900
466,128
+0.05(+0.85%)
Apr 24, 2018
5.950
6.150
5.700
5.850
480,784
-0.15(-2.50%)
Apr 23, 2018
6.300
6.305
5.750
6.000
826,315
-0.30(-4.76%)
Apr 20, 2018
6.500
6.500
6.200
6.300
316,025
-0.15(-2.33%)
Apr 19, 2018
6.550
6.700
6.350
6.450
384,487
-0.08(-1.15%)
Apr 18, 2018
6.650
6.850
6.400
6.525
519,929
-0.17(-2.61%)
Apr 17, 2018
6.350
6.800
6.350
6.700
482,734
+0.35(+5.51%)
Apr 16, 2018
6.500
6.500
6.350
6.350
272,424
-0.10(-1.55%)
Apr 13, 2018
6.400
6.700
6.275
6.450
554,849
+0.00(+0.00%)
Apr 12, 2018
6.000
6.500
5.950
6.450
573,589
+0.50(+8.40%)
Apr 11, 2018
6.250
6.400
5.850
5.950
681,046
-0.30(-4.80%)
Apr 10, 2018
5.800
6.425
5.750
6.250
765,157
+0.45(+7.76%)
Apr 09, 2018
5.700
6.150
5.700
5.800
1,110,118
+0.35(+6.42%)
Apr 06, 2018
5.750
6.000
5.375
5.450
594,277
-0.35(-6.03%)
Apr 05, 2018
5.800
5.922
5.625
5.800
463,006
+0.05(+0.87%)
Apr 04, 2018
5.550
5.850
5.450
5.750
417,932
+0.20(+3.60%)
Apr 03, 2018
5.700
5.950
5.500
5.550
494,232
-0.15(-2.63%)
Apr 02, 2018
5.750
5.775
5.450
5.700
783,750
-0.10(-1.72%)
Mar 29, 2018
5.800
5.800
5.800
0
+0.15(+2.65%)
Mar 28, 2018
5.650
5.850
5.600
5.650
634,259
+0.05(+0.89%)
Mar 27, 2018
6.400
6.525
5.550
5.600
856,888
-0.83(-12.84%)
Mar 26, 2018
6.450
6.550
6.200
6.425
545,620
+0.02(+0.39%)
Mar 23, 2018
6.350
6.550
6.245
6.400
740,497
+0.00(+0.00%)
Mar 22, 2018
6.550
6.675
6.250
6.400
663,786
-0.20(-3.03%)
Mar 21, 2018
6.550
6.728
6.100
6.600
996,482
+0.00(+0.00%)
Mar 20, 2018
6.550
6.800
6.400
6.600
1,169,922
+0.05(+0.76%)
Mar 19, 2018
7.200
7.200
6.500
6.550
1,724,048
-0.65(-9.03%)
Mar 16, 2018
7.700
7.700
7.000
7.200
1,315,389
-0.40(-5.26%)
Mar 15, 2018
7.400
8.050
7.250
7.600
2,398,110
+0.25(+3.40%)
Mar 14, 2018
7.000
7.600
6.950
7.350
1,360,772
+0.40(+5.76%)
Mar 13, 2018
6.850
7.400
6.700
6.950
1,599,306
+0.05(+0.72%)
Mar 12, 2018
6.650
7.050
6.373
6.900
1,411,398
+0.20(+2.99%)
Mar 09, 2018
6.750
6.890
6.450
6.700
1,175,813
-0.10(-1.47%)
Mar 08, 2018
6.900
7.050
6.750
6.800
853,419
-0.15(-2.16%)
Mar 07, 2018
7.150
7.250
6.750
6.950
886,227
-0.25(-3.47%)
Mar 06, 2018
7.400
7.600
6.750
7.200
1,449,551
-0.05(-0.69%)
Mar 05, 2018
7.500
7.850
7.150
7.250
2,215,927
+0.20(+2.84%)
Mar 02, 2018
6.650
7.200
6.450
7.050
1,622,453
+0.40(+6.02%)
Mar 01, 2018
6.900
6.990
6.300
6.650
1,476,899
-0.27(-3.97%)
Feb 28, 2018
6.850
7.325
6.750
6.925
1,650,271
+0.12(+1.84%)
Feb 27, 2018
6.700
6.950
6.650
6.800
987,872
+0.15(+2.26%)
Feb 26, 2018
7.000
7.250
6.625
6.650
1,830,824
-0.30(-4.32%)
Feb 23, 2018
6.800
7.150
6.600
6.950
1,062,171
+0.15(+2.21%)
Feb 22, 2018
6.400
6.950
6.300
6.800
1,750,769
+0.40(+6.25%)
Feb 21, 2018
6.150
6.600
5.968
6.400
1,524,518
+0.20(+3.23%)
Feb 20, 2018
6.450
6.575
6.100
6.200
895,707
-0.20(-3.13%)
Feb 16, 2018
6.400
6.400
6.400
0
+0.00(+0.00%)
Feb 15, 2018
6.750
6.850
6.250
6.400
2,602,322
-0.10(-1.54%)
Feb 14, 2018
6.950
6.500
6.500
1,252,723
-0.40(-5.80%)
Feb 13, 2018
6.750
7.080
6.750
6.900
1,478,993
+0.05(+0.73%)
Feb 12, 2018
7.200
7.300
6.725
6.850
985,419
-0.20(-2.84%)
Feb 09, 2018
7.500
7.650
6.360
7.050
1,995,580
-0.45(-6.00%)
Feb 08, 2018
7.400
7.850
7.050
7.500
6,794,810
+0.40(+5.63%)
Feb 07, 2018
6.950
7.340
6.950
7.100
884,705
+0.20(+2.90%)
Feb 06, 2018
7.150
7.500
6.305
6.900
1,622,251
-0.55(-7.38%)
Feb 05, 2018
7.200
7.650
7.000
7.450
1,065,566
+0.15(+2.05%)
Feb 02, 2018
7.600
7.650
7.150
7.300
1,009,296
-0.40(-5.19%)
Feb 01, 2018
7.200
7.950
6.950
7.700
1,723,065
+0.40(+5.48%)
Jan 31, 2018
8.250
8.590
7.100
7.300
2,638,347
-0.65(-8.18%)
Jan 30, 2018
7.350
8.300
7.008
7.950
2,860,014
+0.40(+5.30%)
Jan 29, 2018
7.100
7.650
7.000
7.550
3,115,830
+0.55(+7.86%)
Jan 26, 2018
6.650
7.350
6.450
7.000
4,469,039
+0.55(+8.53%)
Jan 25, 2018
5.950
6.800
5.850
6.450
3,580,198
+0.70(+12.17%)
Jan 24, 2018
5.400
5.850
5.400
5.750
1,079,863
+0.35(+6.48%)
Jan 23, 2018
5.200
5.750
5.100
5.400
1,656,573
+0.25(+4.85%)
Jan 22, 2018
4.900
5.300
4.850
5.150
1,273,239
+0.25(+5.10%)
Jan 19, 2018
4.700
4.950
4.650
4.900
879,005
+0.25(+5.38%)
Jan 18, 2018
4.700
4.850
4.510
4.650
1,554,862
+0.00(+0.00%)
Jan 17, 2018
4.400
4.650
4.225
4.650
659,950
+0.30(+6.90%)
Jan 16, 2018
4.000
4.550
3.975
4.350
1,731,382
+0.40(+10.13%)
Jan 12, 2018
3.950
3.950
3.950
0
-0.02(-0.63%)
Jan 11, 2018
4.300
4.300
3.950
3.975
1,396,838
-0.27(-6.47%)
Jan 10, 2018
4.100
4.350
4.050
4.250
652,521
+0.15(+3.66%)
Jan 09, 2018
4.250
4.400
3.850
4.100
1,063,564
-0.15(-3.53%)
Jan 08, 2018
4.500
4.500
4.160
4.250
649,095
-0.20(-4.49%)
Jan 05, 2018
4.400
4.450
4.300
4.450
877,426
+0.05(+1.14%)
Jan 04, 2018
4.300
4.400
4.050
4.400
1,492,047
+0.10(+2.33%)
Jan 03, 2018
3.700
4.350
3.700
4.300
1,532,307
+0.65(+17.81%)
Jan 02, 2018
3.650
3.750
3.500
3.650
1,794,323
+0.15(+4.29%)
Dec 29, 2017
3.500
3.500
3.500
0
-0.10(-2.78%)
Dec 28, 2017
3.600
3.600
3.450
3.600
1,354,896
+0.05(+1.41%)
Dec 27, 2017
3.500
3.550
3.450
3.550
704,951
+0.10(+2.90%)
Dec 26, 2017
3.450
3.500
3.400
3.450
465,289
+0.00(+0.00%)
Dec 22, 2017
3.400
3.450
3.350
3.450
285,436
+0.00(+0.00%)
Dec 21, 2017
3.450
3.500
3.400
3.450
238,654
+0.05(+1.47%)
Dec 20, 2017
3.400
3.450
3.300
3.400
315,911
+0.05(+1.49%)
Dec 19, 2017
3.250
3.500
3.250
3.350
594,677
+0.15(+4.69%)
Dec 18, 2017
3.050
3.350
3.040
3.200
831,551
+0.20(+6.67%)
Dec 15, 2017
3.100
3.150
2.950
3.000
587,423
-0.10(-3.23%)
Dec 14, 2017
3.150
3.300
3.050
3.100
320,231
+0.00(+0.00%)
Dec 13, 2017
3.150
3.200
3.050
3.100
428,342
-0.05(-1.59%)
Dec 12, 2017
3.350
3.390
3.150
3.150
343,951
-0.15(-4.55%)
Dec 11, 2017
3.500
3.500
3.225
3.300
850,960
-0.15(-4.35%)
Dec 08, 2017
3.300
3.500
3.200
3.450
673,652
+0.20(+6.15%)
Dec 07, 2017
3.200
3.300
3.100
3.250
955,438
+0.10(+3.17%)
Dec 06, 2017
3.100
3.210
3.050
3.150
973,325
+0.10(+3.28%)
Dec 05, 2017
3.050
3.175
2.975
3.050
407,171
+0.05(+1.67%)
Dec 04, 2017
3.050
3.050
3.000
3.000
193,435
-0.05(-1.64%)
Dec 01, 2017
3.050
3.125
2.975
3.050
1,439,822
+0.00(+0.00%)
Nov 30, 2017
3.000
3.150
2.950
3.050
734,900
+0.05(+1.67%)
Nov 29, 2017
3.100
3.200
2.950
3.000
241,457
-0.05(-1.64%)
Nov 28, 2017
3.100
3.200
3.050
3.050
601,305
+0.00(+0.00%)
Nov 27, 2017
3.000
3.200
2.988
3.050
396,313
+0.00(+0.00%)
Nov 24, 2017
3.025
3.050
2.975
3.050
65,743
+0.02(+0.83%)
Nov 22, 2017
3.050
3.050
3.000
3.025
98,197
+0.02(+0.83%)
Nov 21, 2017
3.000
3.100
2.910
3.000
226,795
+0.05(+1.69%)
Nov 20, 2017
3.200
3.250
2.900
2.950
306,466
-0.20(-6.35%)
Nov 17, 2017
3.100
3.200
3.050
3.150
618,298
+0.00(+0.00%)
Nov 16, 2017
3.050
3.175
2.950
3.150
165,117
+0.15(+5.00%)
Nov 15, 2017
3.100
3.150
2.950
3.000
149,888
-0.10(-3.23%)
Nov 14, 2017
3.000
3.150
2.900
3.100
251,210
+0.10(+3.33%)
Nov 13, 2017
2.950
3.050
2.925
3.000
234,485
+0.15(+5.26%)
Nov 10, 2017
2.900
3.000
2.850
2.850
348,683
-0.10(-3.39%)
Nov 09, 2017
2.900
3.100
2.900
2.950
163,180
-0.05(-1.67%)
Nov 08, 2017
3.100
3.100
2.900
3.000
182,919
-0.15(-4.76%)
Nov 07, 2017
3.175
3.200
3.000
3.150
192,769
-0.05(-1.56%)
Nov 06, 2017
3.300
3.350
3.150
3.200
135,786
-0.05(-1.54%)
Nov 03, 2017
3.200
3.550
3.200
3.250
558,052
+0.00(+0.00%)
Nov 02, 2017
3.195
3.250
3.060
3.250
115,354
+0.10(+3.17%)
Nov 01, 2017
3.250
3.275
3.075
3.150
171,028
-0.10(-3.08%)
Oct 31, 2017
3.250
3.300
3.100
3.250
171,424
+0.00(+0.00%)
Oct 30, 2017
3.150
3.300
3.100
3.250
287,258
+0.05(+1.56%)
Oct 27, 2017
3.150
3.225
3.000
3.200
182,144
+0.05(+1.59%)
Oct 26, 2017
3.200
3.250
3.050
3.150
105,667
+0.00(+0.00%)
Oct 25, 2017
3.150
3.300
3.150
3.150
147,788
-0.05(-1.56%)
Oct 24, 2017
3.350
3.400
3.150
3.200
350,249
-0.15(-4.48%)
Oct 23, 2017
3.500
3.500
3.350
3.350
106,823
-0.12(-3.60%)
Oct 20, 2017
3.400
3.525
3.250
3.475
225,319
+0.08(+2.21%)
Oct 19, 2017
3.350
3.450
3.290
3.400
115,074
-0.05(-1.45%)
Oct 18, 2017
3.600
3.600
3.400
3.450
121,766
-0.15(-4.17%)
Oct 17, 2017
3.750
3.750
3.350
3.600
366,191
-0.10(-2.70%)
Oct 16, 2017
3.800
3.900
3.550
3.700
570,972
-0.10(-2.63%)
Oct 13, 2017
4.100
4.200
3.550
3.800
795,087
-0.15(-3.80%)
Oct 12, 2017
3.750
4.050
3.625
3.950
1,749,516
+0.35(+9.72%)
Oct 11, 2017
3.700
3.700
3.550
3.600
197,824
-0.05(-1.37%)
Oct 10, 2017
3.700
3.550
3.650
375,088
+0.10(+2.82%)
Oct 09, 2017
3.600
3.640
3.500
3.550
69,315
+0.00(+0.00%)
Oct 06, 2017
3.650
3.650
3.455
3.550
173,073
-0.10(-2.74%)
Oct 05, 2017
3.650
3.750
3.600
3.650
245,920
-0.10(-2.67%)
Oct 04, 2017
3.800
3.850
3.700
3.750
97,830
-0.05(-1.32%)
Oct 03, 2017
4.000
4.000
3.700
3.800
316,217
-0.10(-2.56%)
Oct 02, 2017
3.600
3.950
3.550
3.900
185,345
+0.25(+6.85%)
Sep 29, 2017
3.400
3.850
3.350
3.650
276,718
+0.20(+5.80%)
Sep 28, 2017
3.500
3.600
3.425
3.450
121,670
+0.00(+0.00%)
Sep 27, 2017
3.350
3.550
3.250
3.450
210,367
+0.10(+2.99%)
Sep 26, 2017
3.350
3.350
3.110
3.350
201,413
+0.05(+1.52%)
Sep 25, 2017
3.500
3.550
3.225
3.300
269,598
-0.10(-2.94%)
Sep 22, 2017
3.500
3.595
3.300
3.400
145,572
-0.15(-4.23%)
Sep 21, 2017
3.450
3.550
3.250
3.550
224,767
+0.10(+2.90%)
Sep 20, 2017
3.450
3.600
3.411
3.450
99,682
-0.05(-1.43%)
Sep 19, 2017
3.400
3.500
3.400
3.500
112,974
+0.05(+1.45%)
Sep 18, 2017
3.500
3.625
3.350
3.450
487,704
-0.05(-1.43%)
Sep 15, 2017
3.500
3.700
3.375
3.500
877,255
+0.05(+1.45%)
Sep 14, 2017
3.200
3.575
3.112
3.450
471,209
+0.30(+9.52%)
Sep 13, 2017
3.050
3.250
2.950
3.150
516,940
+0.15(+5.00%)
Sep 12, 2017
3.000
3.050
2.875
3.000
194,719
+0.00(+0.00%)
Sep 11, 2017
2.850
3.100
2.850
3.000
453,476
+0.20(+7.14%)
Sep 08, 2017
2.700
2.990
2.700
2.800
354,899
+0.10(+3.70%)
Sep 07, 2017
2.700
2.950
2.650
2.700
428,482
-0.02(-0.92%)
Sep 06, 2017
2.550
2.750
2.550
2.725
261,912
+0.18(+6.86%)
Sep 05, 2017
2.800
2.800
2.500
2.550
335,885
-0.25(-8.93%)
Sep 01, 2017
2.800
2.850
2.750
2.800
184,169
+0.05(+1.82%)
Aug 31, 2017
2.800
2.850
2.750
2.750
97,122
-0.05(-1.79%)
Aug 30, 2017
2.775
2.850
2.750
2.800
203,772
+0.05(+1.82%)
Aug 29, 2017
2.650
2.800
2.650
2.750
79,279
+0.10(+3.77%)
Aug 28, 2017
2.650
2.850
2.645
2.650
214,760
+0.05(+1.92%)
Aug 25, 2017
2.700
2.950
2.600
2.600
403,218
-0.10(-3.70%)
Aug 24, 2017
2.500
2.750
2.450
2.700
592,077
+0.23(+9.09%)
Aug 23, 2017
2.450
2.550
2.450
2.475
80,156
-0.02(-1.00%)
Aug 22, 2017
2.500
2.550
2.475
2.500
94,176
+0.00(+0.00%)
Aug 21, 2017
2.450
2.600
2.450
2.500
264,306
+0.05(+2.04%)
Aug 18, 2017
2.450
2.500
2.400
2.450
156,186
+0.00(+0.00%)
Aug 17, 2017
2.500
2.550
2.450
2.450
123,589
-0.05(-2.00%)
Aug 16, 2017
2.550
2.550
2.500
2.500
59,566
-0.05(-1.96%)
Aug 15, 2017
2.550
2.550
2.500
2.550
61,144
+0.00(+0.00%)
Aug 14, 2017
2.550
2.550
2.500
2.550
62,029
+0.00(+0.00%)
Aug 11, 2017
2.500
2.550
2.500
2.550
65,402
+0.00(+0.00%)
Aug 10, 2017
2.500
2.550
2.500
2.550
154,809
+0.05(+2.00%)
Aug 09, 2017
2.550
2.575
2.450
2.500
301,039
-0.02(-0.99%)
Aug 08, 2017
2.500
2.550
2.475
2.525
142,210
-0.02(-0.98%)
Aug 07, 2017
2.550
2.460
2.550
102,512
+0.05(+2.00%)
Aug 04, 2017
2.550
2.550
2.475
2.500
146,108
-0.05(-1.96%)
Aug 03, 2017
2.500
2.550
2.475
2.550
94,408
+0.05(+2.00%)
Aug 02, 2017
2.500
2.550
2.450
2.500
157,055
+0.00(+0.00%)
Aug 01, 2017
2.550
2.600
2.500
2.500
129,818
-0.05(-1.96%)
Jul 31, 2017
2.550
2.600
2.525
2.550
87,961
+0.00(+0.00%)
Jul 28, 2017
2.550
2.600
2.500
2.550
93,171
+0.00(+0.00%)
Jul 27, 2017
2.600
2.650
2.525
2.550
114,790
-0.05(-1.92%)
Jul 26, 2017
2.600
2.650
2.550
2.600
148,028
+0.00(+0.00%)
Jul 25, 2017
2.700
2.800
2.600
2.600
110,802
-0.10(-3.70%)
Jul 24, 2017
2.700
2.740
2.600
2.700
169,580
+0.05(+1.89%)
Jul 21, 2017
2.650
2.775
2.650
2.650
112,111
+0.00(+0.00%)
Jul 20, 2017
2.700
2.625
2.650
82,589
+0.00(+0.00%)
Jul 19, 2017
2.650
2.700
2.600
2.650
89,455
+0.00(+0.00%)
Jul 18, 2017
2.700
2.750
2.600
2.650
130,529
-0.05(-1.85%)
Jul 17, 2017
2.650
2.800
2.650
2.700
171,374
+0.10(+3.85%)
Jul 14, 2017
2.575
2.845
2.525
2.600
391,450
+0.00(+0.00%)
Jul 13, 2017
2.550
2.600
2.500
2.600
142,623
+0.05(+1.96%)
Jul 12, 2017
2.550
2.600
2.500
2.550
422,631
+0.05(+2.00%)
Jul 11, 2017
2.500
2.600
2.500
2.500
355,740
+0.00(+0.00%)
Jul 10, 2017
2.550
2.600
2.475
2.500
268,058
-0.05(-1.96%)
Jul 07, 2017
2.500
2.600
2.500
2.550
171,084
+0.10(+4.08%)
Jul 06, 2017
2.550
2.550
2.450
2.450
315,970
-0.10(-3.92%)
Jul 05, 2017
2.450
2.550
2.450
2.550
165,146
+0.05(+2.00%)
Jul 03, 2017
2.550
2.550
2.450
2.500
144,045
+0.00(+0.00%)
Jun 30, 2017
2.550
2.550
2.450
2.500
349,100
+0.00(+0.00%)
Jun 29, 2017
2.600
2.600
2.500
2.500
530,787
-0.08(-2.91%)
Jun 28, 2017
2.700
2.750
2.500
2.575
427,593
-0.12(-4.63%)
Jun 27, 2017
2.750
2.850
2.660
2.700
106,416
-0.05(-1.82%)
Jun 26, 2017
2.800
2.950
2.700
2.750
531,555
+0.00(+0.00%)
Jun 23, 2017
2.850
2.950
2.750
2.750
2,846,531
-0.10(-3.51%)
Jun 22, 2017
3.000
3.100
2.800
2.850
574,728
-0.15(-5.00%)
Jun 21, 2017
2.850
3.050
2.810
3.000
525,645
+0.15(+5.26%)
Jun 20, 2017
2.850
2.950
2.800
2.850
520,172
-0.05(-1.72%)
Jun 19, 2017
2.800
3.050
2.750
2.900
1,117,726
+0.15(+5.45%)
Jun 16, 2017
2.650
2.850
2.650
2.750
362,275
+0.05(+1.85%)
Jun 15, 2017
2.750
2.850
2.650
2.700
294,160
-0.05(-1.82%)
Jun 14, 2017
2.750
2.800
2.700
2.750
96,245
+0.00(+0.00%)
Jun 13, 2017
2.800
2.800
2.700
2.750
129,021
+0.00(+0.00%)
Jun 12, 2017
2.650
2.825
2.650
2.750
229,120
+0.05(+1.85%)
Jun 09, 2017
2.750
2.750
2.650
2.700
171,843
-0.05(-1.82%)
Jun 08, 2017
2.650
2.750
2.650
2.750
91,507
+0.05(+1.85%)
Jun 07, 2017
2.650
2.750
2.600
2.700
199,418
+0.05(+1.89%)
Jun 06, 2017
2.600
2.725
2.600
2.650
163,907
+0.00(+0.00%)
Jun 05, 2017
2.700
2.750
2.650
2.650
125,101
-0.10(-3.64%)
Jun 02, 2017
2.650
2.750
2.600
2.750
136,061
+0.15(+5.77%)
Jun 01, 2017
2.600
2.700
2.600
2.600
179,110
+0.05(+1.96%)
May 31, 2017
2.600
2.650
2.550
2.550
237,996
-0.05(-1.92%)
May 30, 2017
2.700
2.700
2.600
2.600
160,062
-0.10(-3.70%)
May 26, 2017
2.650
2.700
2.625
2.700
244,612
+0.05(+1.89%)
May 25, 2017
2.750
2.750
2.690
2.650
149,641
-0.10(-3.64%)
May 24, 2017
2.700
2.800
2.700
2.750
116,749
+0.02(+0.92%)
May 23, 2017
2.750
2.800
2.700
2.725
113,446
-0.07(-2.68%)
May 22, 2017
2.700
2.800
2.700
2.800
91,785
+0.07(+2.75%)
May 19, 2017
2.800
2.850
2.700
2.725
184,713
-0.07(-2.68%)
May 18, 2017
2.850
2.925
2.800
2.800
149,684
+0.00(+0.00%)
May 17, 2017
2.900
2.940
2.800
2.800
80,644
-0.15(-5.08%)
May 16, 2017
3.100
3.100
2.900
2.950
57,749
-0.15(-4.84%)
May 15, 2017
3.050
3.150
2.900
3.100
361,243
+0.05(+1.64%)
May 12, 2017
2.900
3.100
2.850
3.050
242,194
+0.15(+5.17%)
May 11, 2017
2.750
2.955
2.700
2.900
339,933
+0.15(+5.45%)
May 10, 2017
2.750
2.850
2.700
2.750
203,673
-0.05(-1.79%)
May 09, 2017
2.750
2.900
2.750
2.800
372,460
+0.00(+0.00%)
May 08, 2017
2.800
2.850
2.750
2.800
130,542
-0.05(-1.75%)
May 05, 2017
2.800
2.850
2.750
2.850
237,906
+0.00(+0.00%)
May 04, 2017
2.800
2.850
2.750
2.850
256,923
+0.05(+1.79%)
May 03, 2017
2.800
2.850
2.750
2.800
170,145
+0.00(+0.00%)
May 02, 2017
3.000
3.031
2.750
2.800
334,219
-0.20(-6.67%)
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.