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
)
10.45
+0.02 (+0.19%)
Streaming Delayed Price
Updated: 3:06 PM EDT, May 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
10.06
10.98
9.680
9.720
294,395
+0.19(+1.99%)
Apr 29, 2024
9.290
9.964
8.760
9.530
811,478
+0.34(+3.70%)
Apr 26, 2024
9.600
10.10
9.110
9.190
798,696
-0.20(-2.13%)
Apr 25, 2024
10.20
10.21
9.340
9.390
847,544
-0.80(-7.85%)
Apr 24, 2024
11.07
11.21
10.19
10.19
404,696
-0.81(-7.36%)
Apr 23, 2024
11.31
11.87
10.92
11.00
305,071
-0.34(-3.00%)
Apr 22, 2024
11.37
11.71
11.22
11.34
168,237
+0.00(+0.00%)
Apr 19, 2024
11.15
11.34
10.92
11.34
138,903
+0.19(+1.70%)
Apr 18, 2024
11.22
11.57
11.01
11.15
103,592
-0.20(-1.76%)
Apr 17, 2024
11.64
11.68
11.22
11.35
67,952
-0.26(-2.24%)
Apr 16, 2024
11.52
12.02
11.43
11.61
60,857
+0.08(+0.69%)
Apr 15, 2024
11.72
12.09
11.37
11.53
99,363
-0.20(-1.71%)
Apr 12, 2024
11.95
12.24
11.52
11.73
151,342
-0.24(-2.01%)
Apr 11, 2024
12.01
12.06
11.46
11.97
280,188
-0.01(-0.08%)
Apr 10, 2024
11.91
12.31
11.44
11.98
371,246
-0.03(-0.25%)
Apr 09, 2024
12.53
12.72
11.87
12.01
511,262
-0.57(-4.53%)
Apr 08, 2024
12.67
13.13
12.34
12.58
213,833
-0.04(-0.32%)
Apr 05, 2024
13.21
13.40
12.57
12.62
241,563
-0.55(-4.18%)
Apr 04, 2024
13.36
14.16
13.07
13.17
166,100
-0.18(-1.35%)
Apr 03, 2024
13.40
13.61
13.12
13.35
167,247
-0.05(-0.37%)
Apr 02, 2024
13.67
13.67
13.19
13.40
102,663
-0.49(-3.53%)
Apr 01, 2024
14.21
14.21
13.70
13.89
174,556
-0.25(-1.77%)
Mar 28, 2024
14.63
14.81
13.83
14.14
109,879
-0.52(-3.55%)
Mar 27, 2024
14.16
15.16
13.73
14.66
166,895
+0.51(+3.60%)
Mar 26, 2024
14.92
14.92
13.67
14.15
682,659
-0.80(-5.35%)
Mar 25, 2024
15.75
16.43
14.86
14.95
357,284
-1.11(-6.91%)
Mar 22, 2024
14.31
16.48
14.00
16.06
576,559
+1.31(+8.88%)
Mar 21, 2024
15.69
17.65
14.52
14.75
256,655
+13.23(+870.39%)
Mar 20, 2024
1.600
1.660
1.450
1.520
2,164,992
-0.13(-7.88%)
Mar 19, 2024
1.500
1.800
1.400
1.650
4,086,777
-0.12(-6.78%)
Mar 18, 2024
1.720
1.790
1.655
1.770
1,446,661
+0.07(+4.12%)
Mar 15, 2024
1.750
1.850
1.700
1.700
8,301,086
-0.03(-1.73%)
Mar 14, 2024
1.780
1.820
1.670
1.730
1,627,210
-0.07(-3.89%)
Mar 13, 2024
1.800
1.830
1.760
1.800
1,642,872
-0.01(-0.55%)
Mar 12, 2024
1.820
1.910
1.780
1.810
890,824
+0.02(+1.12%)
Mar 11, 2024
1.860
1.860
1.750
1.790
945,109
-0.09(-4.79%)
Mar 08, 2024
1.950
2.090
1.880
1.880
1,287,284
-0.04(-2.08%)
Mar 07, 2024
1.850
1.990
1.830
1.920
1,323,425
+0.07(+3.78%)
Mar 06, 2024
1.900
1.940
1.800
1.850
1,314,767
-0.03(-1.60%)
Mar 05, 2024
1.940
2.000
1.880
1.880
1,178,020
-0.09(-4.57%)
Mar 04, 2024
1.990
2.040
1.940
1.970
2,611,116
+0.00(+0.00%)
Mar 01, 2024
1.980
2.020
1.910
1.970
1,013,033
-0.01(-0.51%)
Feb 29, 2024
1.980
2.050
1.870
1.980
902,509
+0.01(+0.51%)
Feb 28, 2024
2.040
2.230
1.920
1.970
1,168,982
-0.03(-1.50%)
Feb 27, 2024
2.000
2.025
1.900
2.000
1,368,067
+0.05(+2.56%)
Feb 26, 2024
1.990
2.105
1.900
1.950
892,556
-0.05(-2.50%)
Feb 23, 2024
2.100
2.200
2.000
2.000
1,094,008
-0.10(-4.76%)
Feb 22, 2024
1.980
2.240
1.980
2.100
1,329,288
+0.13(+6.60%)
Feb 21, 2024
1.910
2.000
1.817
1.970
1,518,847
+0.01(+0.51%)
Feb 20, 2024
2.030
2.170
1.955
1.960
1,295,312
-0.07(-3.45%)
Feb 16, 2024
2.000
2.200
1.950
2.030
2,970,129
+0.03(+1.50%)
Feb 15, 2024
2.180
2.210
1.908
2.000
5,472,427
-0.10(-4.76%)
Feb 14, 2024
2.230
2.470
2.050
2.100
2,386,123
-0.19(-8.30%)
Feb 13, 2024
1.900
2.310
1.800
2.290
3,410,669
+0.30(+15.08%)
Feb 12, 2024
1.840
2.070
1.660
1.990
2,325,801
+0.26(+15.03%)
Feb 09, 2024
1.910
2.050
1.680
1.730
3,940,279
-0.24(-12.18%)
Feb 08, 2024
2.950
2.970
1.960
1.970
15,163,258
-0.84(-29.89%)
Feb 07, 2024
2.430
2.820
2.170
2.810
6,695,716
+0.31(+12.40%)
Feb 06, 2024
1.990
2.570
1.700
2.500
6,877,379
+0.59(+30.89%)
Feb 05, 2024
1.710
2.090
1.580
1.910
24,107,284
+0.49(+34.51%)
Feb 02, 2024
1.200
1.500
1.191
1.420
2,690,104
+0.23(+19.33%)
Feb 01, 2024
1.040
1.190
1.030
1.190
1,214,943
+0.14(+13.33%)
Jan 31, 2024
1.070
1.090
1.030
1.050
531,237
-0.01(-0.94%)
Jan 30, 2024
1.090
1.090
1.010
1.060
846,597
-0.01(-0.93%)
Jan 29, 2024
0.9600
1.120
0.9500
1.070
1,256,607
+0.13(+13.89%)
Jan 26, 2024
0.9047
0.9812
0.9001
0.9395
397,664
+0.04(+4.97%)
Jan 25, 2024
0.9100
1.030
0.8910
0.8950
1,231,780
-0.01(-1.54%)
Jan 24, 2024
0.8789
0.9100
0.8500
0.9090
434,046
+0.05(+5.21%)
Jan 23, 2024
0.8700
0.8820
0.8500
0.8640
351,873
+0.00(+0.31%)
Jan 22, 2024
0.8553
0.8903
0.8300
0.8613
347,957
+0.01(+1.56%)
Jan 19, 2024
0.8400
0.8700
0.8250
0.8481
359,654
-0.00(-0.21%)
Jan 18, 2024
0.8100
0.9400
0.8000
0.8499
4,202,124
+0.05(+6.18%)
Jan 17, 2024
0.8014
0.8200
0.8000
0.8004
517,054
-0.01(-0.82%)
Jan 16, 2024
0.8553
0.8600
0.8070
0.8070
709,649
-0.04(-5.18%)
Jan 12, 2024
0.8724
0.9000
0.8500
0.8511
410,992
-0.03(-3.01%)
Jan 11, 2024
0.8900
0.9208
0.8325
0.8775
433,797
+0.01(+0.86%)
Jan 10, 2024
0.9400
0.9450
0.8609
0.8700
311,533
-0.05(-5.43%)
Jan 09, 2024
0.9400
0.9499
0.8573
0.9200
258,400
+0.00(+0.00%)
Jan 08, 2024
0.8500
0.9700
0.8464
0.9200
972,006
+0.09(+10.18%)
Jan 05, 2024
0.8800
0.9133
0.8335
0.8350
407,752
-0.06(-6.18%)
Jan 04, 2024
0.8589
0.9100
0.8210
0.8900
1,032,893
+0.05(+6.00%)
Jan 03, 2024
0.8300
0.8674
0.7900
0.8396
218,396
+0.01(+1.39%)
Jan 02, 2024
0.7500
0.8300
0.7531
0.8281
264,273
+0.08(+10.00%)
Dec 29, 2023
0.7540
0.7800
0.7400
0.7528
365,922
-0.00(-0.42%)
Dec 28, 2023
0.7601
0.7700
0.7500
0.7560
172,313
+0.00(+0.40%)
Dec 27, 2023
0.8048
0.8199
0.7500
0.7530
432,513
-0.05(-5.88%)
Dec 26, 2023
0.7901
0.8300
0.7725
0.8000
219,328
+0.01(+1.27%)
Dec 22, 2023
0.7900
0.8220
0.7710
0.7900
194,387
+0.02(+2.46%)
Dec 21, 2023
0.7900
0.8000
0.7601
0.7710
209,825
-0.02(-2.42%)
Dec 20, 2023
0.7800
0.8193
0.7700
0.7901
266,112
+0.00(+0.14%)
Dec 19, 2023
0.7832
0.8085
0.7650
0.7890
303,434
+0.02(+2.04%)
Dec 18, 2023
0.8000
0.8572
0.7650
0.7732
325,489
-0.04(-5.13%)
Dec 15, 2023
0.8100
0.8781
0.7920
0.8150
213,758
+0.01(+0.87%)
Dec 14, 2023
0.8518
0.8899
0.7922
0.8080
351,739
-0.03(-3.81%)
Dec 13, 2023
0.8100
0.8664
0.7837
0.8400
465,977
+0.03(+3.69%)
Dec 12, 2023
0.8083
0.8500
0.8050
0.8101
340,220
-0.02(-2.52%)
Dec 11, 2023
0.8500
0.8895
0.8120
0.8310
545,385
-0.07(-7.68%)
Dec 08, 2023
1.020
1.040
0.8800
0.9001
408,462
-0.11(-10.88%)
Dec 07, 2023
0.9200
1.030
0.8695
1.010
578,660
+0.09(+9.43%)
Dec 06, 2023
0.8830
0.9450
0.8300
0.9230
181,099
+0.04(+4.29%)
Dec 05, 2023
0.8300
0.8991
0.8300
0.8850
248,188
+0.00(+0.44%)
Dec 04, 2023
0.8120
0.8995
0.7900
0.8811
935,565
+0.05(+6.48%)
Dec 01, 2023
0.8011
0.8290
0.7813
0.8275
284,853
+0.02(+2.32%)
Nov 30, 2023
0.8150
0.8500
0.8000
0.8087
186,103
-0.01(-1.38%)
Nov 29, 2023
0.8150
0.8400
0.8150
0.8200
67,683
+0.00(+0.10%)
Nov 28, 2023
0.8500
0.8942
0.8100
0.8192
209,394
-0.03(-3.61%)
Nov 27, 2023
0.8870
0.9085
0.8406
0.8499
117,572
-0.03(-3.38%)
Nov 24, 2023
0.8500
0.9030
0.8400
0.8796
85,563
+0.04(+4.69%)
Nov 22, 2023
0.9000
0.9399
0.8300
0.8402
167,554
-0.02(-2.30%)
Nov 21, 2023
0.9179
0.9179
0.8600
0.8600
137,707
-0.05(-5.89%)
Nov 20, 2023
0.8996
0.9347
0.8503
0.9138
163,332
+0.01(+1.53%)
Nov 17, 2023
0.8626
0.9136
0.8500
0.9000
128,681
+0.01(+1.20%)
Nov 16, 2023
0.8600
0.8982
0.8308
0.8893
100,815
+0.01(+1.05%)
Nov 15, 2023
0.8515
0.8937
0.8300
0.8801
273,026
+0.02(+2.21%)
Nov 14, 2023
0.8810
0.9100
0.8500
0.8611
135,138
-0.04(-4.83%)
Nov 13, 2023
0.9300
0.9456
0.8403
0.9048
390,162
-0.03(-3.38%)
Nov 10, 2023
0.8719
0.9800
0.8719
0.9365
130,403
+0.03(+2.91%)
Nov 09, 2023
0.9260
0.9395
0.8800
0.9100
122,539
-0.01(-1.09%)
Nov 08, 2023
0.9300
0.9899
0.8802
0.9200
205,670
+0.01(+1.10%)
Nov 07, 2023
0.9800
1.050
0.8980
0.9100
187,550
-0.05(-4.73%)
Nov 06, 2023
1.130
1.150
0.9312
0.9552
1,064,906
+0.02(+2.58%)
Nov 03, 2023
0.9900
1.000
0.9312
0.9312
245,795
-0.04(-4.08%)
Nov 02, 2023
0.9400
1.060
0.9150
0.9708
312,866
+0.06(+6.38%)
Nov 01, 2023
0.9000
0.9190
0.8370
0.9126
157,477
+0.02(+1.85%)
Oct 31, 2023
0.8800
0.9430
0.8700
0.8960
266,473
+0.03(+2.99%)
Oct 30, 2023
0.9303
0.9630
0.8700
0.8700
221,803
-0.08(-8.41%)
Oct 27, 2023
1.020
1.020
0.9100
0.9499
70,696
-0.06(-5.95%)
Oct 26, 2023
0.9600
1.020
0.9360
1.010
148,738
+0.02(+2.02%)
Oct 25, 2023
0.9400
1.040
0.9400
0.9900
185,996
+0.03(+3.13%)
Oct 24, 2023
0.9879
1.020
0.9205
0.9600
216,971
-0.03(-3.37%)
Oct 23, 2023
0.9315
1.030
0.9100
0.9935
229,449
+0.03(+3.46%)
Oct 20, 2023
0.8918
1.020
0.8900
0.9603
180,019
+0.07(+8.14%)
Oct 19, 2023
0.9800
0.9800
0.8880
0.8880
155,535
-0.12(-12.08%)
Oct 18, 2023
0.9200
1.056
0.9100
1.010
390,225
+0.07(+7.49%)
Oct 17, 2023
0.8700
0.9999
0.8608
0.9396
534,308
+0.06(+6.77%)
Oct 16, 2023
0.9900
1.002
0.8700
0.8800
690,053
-0.10(-10.08%)
Oct 13, 2023
1.000
1.000
0.9700
0.9786
107,604
-0.02(-2.06%)
Oct 12, 2023
1.000
1.020
0.9351
0.9992
407,979
-0.00(-0.08%)
Oct 11, 2023
1.020
1.060
1.000
1.000
133,573
-0.04(-3.85%)
Oct 10, 2023
1.000
1.149
1.000
1.040
248,519
+0.03(+2.97%)
Oct 09, 2023
1.120
1.130
0.9901
1.010
345,180
-0.13(-11.40%)
Oct 06, 2023
1.160
1.190
1.110
1.140
159,910
-0.02(-1.72%)
Oct 05, 2023
1.170
1.260
1.150
1.160
166,988
-0.04(-3.33%)
Oct 04, 2023
1.210
1.247
1.160
1.200
129,702
+0.01(+0.84%)
Oct 03, 2023
1.250
1.255
1.160
1.190
290,339
-0.07(-5.56%)
Oct 02, 2023
1.450
1.480
1.260
1.260
389,598
-0.24(-16.00%)
Sep 29, 2023
1.590
1.626
1.470
1.500
207,532
-0.03(-1.96%)
Sep 28, 2023
1.670
1.700
1.522
1.530
124,381
-0.14(-8.38%)
Sep 27, 2023
1.720
1.750
1.670
1.670
197,415
-0.05(-2.91%)
Sep 26, 2023
1.590
1.760
1.565
1.720
314,510
+0.12(+7.50%)
Sep 25, 2023
1.610
1.615
1.590
1.600
184,323
-0.08(-4.76%)
Sep 22, 2023
1.530
1.700
1.530
1.680
296,600
+0.13(+8.39%)
Sep 21, 2023
1.560
1.584
1.450
1.550
110,800
-0.06(-3.73%)
Sep 20, 2023
1.600
1.650
1.560
1.610
76,316
+0.02(+1.26%)
Sep 19, 2023
1.530
1.590
1.360
1.590
98,474
+0.05(+3.25%)
Sep 18, 2023
1.410
1.570
1.370
1.540
172,343
-0.02(-1.28%)
Sep 15, 2023
1.520
1.640
1.520
1.560
177,708
+0.00(+0.00%)
Sep 14, 2023
1.530
1.590
1.510
1.560
113,921
+0.04(+2.63%)
Sep 13, 2023
1.610
1.645
1.500
1.520
385,710
-0.11(-6.75%)
Sep 12, 2023
1.630
1.710
1.620
1.630
229,090
-0.03(-1.81%)
Sep 11, 2023
1.730
1.740
1.620
1.660
160,644
-0.07(-4.05%)
Sep 08, 2023
1.770
1.770
1.700
1.730
571,282
-0.05(-2.81%)
Sep 07, 2023
1.770
1.780
1.710
1.780
136,317
+0.02(+1.14%)
Sep 06, 2023
1.760
1.839
1.730
1.760
82,716
-0.02(-1.12%)
Sep 05, 2023
1.800
1.850
1.750
1.780
204,003
-0.02(-1.11%)
Sep 01, 2023
1.750
1.820
1.750
1.800
86,131
+0.06(+3.45%)
Aug 31, 2023
1.810
1.830
1.725
1.740
113,750
-0.06(-3.33%)
Aug 30, 2023
1.850
1.860
1.780
1.800
445,103
-0.05(-2.70%)
Aug 29, 2023
1.710
1.860
1.680
1.850
296,079
+0.13(+7.56%)
Aug 28, 2023
1.640
1.750
1.620
1.720
194,606
+0.12(+7.50%)
Aug 25, 2023
1.610
1.620
1.520
1.600
281,666
-0.02(-1.23%)
Aug 24, 2023
1.670
1.680
1.605
1.620
76,794
-0.05(-2.99%)
Aug 23, 2023
1.550
1.690
1.550
1.670
109,171
+0.13(+8.44%)
Aug 22, 2023
1.510
1.588
1.510
1.540
188,422
-0.03(-1.91%)
Aug 21, 2023
1.600
1.650
1.519
1.570
162,984
-0.03(-1.88%)
Aug 18, 2023
1.570
1.670
1.570
1.600
150,560
+0.01(+0.63%)
Aug 17, 2023
1.700
1.720
1.590
1.590
318,730
-0.12(-7.02%)
Aug 16, 2023
1.780
1.781
1.680
1.710
202,129
-0.08(-4.47%)
Aug 15, 2023
1.780
1.800
1.750
1.790
208,114
+0.00(+0.00%)
Aug 14, 2023
1.910
1.910
1.700
1.790
467,824
-0.10(-5.29%)
Aug 11, 2023
1.910
1.981
1.810
1.890
426,378
+0.06(+3.28%)
Aug 10, 2023
1.850
1.950
1.820
1.830
198,370
-0.02(-1.08%)
Aug 09, 2023
1.850
1.900
1.810
1.850
132,402
+0.00(+0.00%)
Aug 08, 2023
1.800
1.910
1.750
1.850
449,674
+0.02(+1.09%)
Aug 07, 2023
2.040
2.110
1.820
1.830
423,037
-0.20(-9.85%)
Aug 04, 2023
2.090
2.150
2.015
2.030
228,554
-0.07(-3.33%)
Aug 03, 2023
2.100
2.230
2.080
2.100
285,303
+0.00(+0.00%)
Aug 02, 2023
2.150
2.255
2.090
2.100
407,051
-0.13(-5.83%)
Aug 01, 2023
2.150
2.250
2.060
2.230
478,652
+0.05(+2.29%)
Jul 31, 2023
2.060
2.220
2.000
2.180
359,956
+0.10(+4.81%)
Jul 28, 2023
1.820
2.100
1.820
2.080
503,787
+0.26(+14.29%)
Jul 27, 2023
1.960
1.970
1.760
1.820
392,051
-0.15(-7.61%)
Jul 26, 2023
1.700
1.990
1.670
1.970
873,463
+0.23(+13.22%)
Jul 25, 2023
2.010
2.010
1.700
1.740
1,157,249
-0.27(-13.43%)
Jul 24, 2023
2.090
2.139
2.000
2.010
927,972
-0.06(-2.90%)
Jul 21, 2023
2.120
2.230
2.020
2.070
904,173
-0.06(-2.82%)
Jul 20, 2023
2.330
2.330
2.100
2.130
885,832
-0.20(-8.58%)
Jul 19, 2023
2.210
2.340
2.201
2.330
1,040,509
+0.12(+5.43%)
Jul 18, 2023
2.290
2.290
2.120
2.210
789,051
-0.02(-0.90%)
Jul 17, 2023
2.030
2.230
2.030
2.230
753,832
+0.22(+10.95%)
Jul 14, 2023
2.060
2.087
1.960
2.010
605,282
-0.05(-2.43%)
Jul 13, 2023
2.080
2.080
2.000
2.060
259,575
+0.01(+0.49%)
Jul 12, 2023
1.960
2.100
1.890
2.050
928,624
+0.15(+7.89%)
Jul 11, 2023
1.920
1.960
1.810
1.900
402,096
+0.02(+1.06%)
Jul 10, 2023
1.740
1.980
1.720
1.880
2,710,618
+0.18(+10.59%)
Jul 07, 2023
1.560
1.790
1.500
1.700
1,871,728
+0.16(+10.39%)
Jul 06, 2023
1.540
1.600
1.520
1.540
86,587
-0.03(-1.91%)
Jul 05, 2023
1.560
1.600
1.520
1.570
144,324
+0.01(+0.64%)
Jul 03, 2023
1.590
1.600
1.501
1.560
202,961
-0.03(-1.89%)
Jun 30, 2023
1.590
1.630
1.539
1.590
509,700
+0.00(+0.00%)
Jun 29, 2023
1.540
1.610
1.490
1.590
679,815
+0.06(+3.92%)
Jun 28, 2023
1.440
1.578
1.400
1.530
950,915
+0.07(+4.79%)
Jun 27, 2023
1.390
1.490
1.352
1.460
467,190
+0.05(+3.55%)
Jun 26, 2023
1.300
1.480
1.190
1.410
434,046
+0.08(+6.02%)
Jun 23, 2023
1.580
1.585
1.330
1.330
841,340
-0.25(-15.82%)
Jun 22, 2023
1.560
1.610
1.530
1.580
757,077
+0.02(+1.28%)
Jun 21, 2023
1.590
1.600
1.520
1.560
421,490
-0.01(-0.64%)
Jun 20, 2023
1.510
1.620
1.470
1.570
572,015
+0.05(+3.29%)
Jun 16, 2023
1.450
1.520
1.430
1.520
503,266
+0.06(+4.11%)
Jun 15, 2023
1.430
1.510
1.390
1.460
573,376
-0.01(-0.68%)
Jun 14, 2023
1.500
1.540
1.462
1.470
277,417
+0.01(+0.68%)
Jun 13, 2023
1.530
1.550
1.460
1.460
171,024
-0.07(-4.58%)
Jun 12, 2023
1.580
1.590
1.330
1.530
582,436
-0.03(-1.92%)
Jun 09, 2023
1.500
1.620
1.470
1.560
1,140,168
+0.09(+6.12%)
Jun 08, 2023
1.500
1.570
1.460
1.470
747,794
-0.01(-0.68%)
Jun 07, 2023
1.400
1.530
1.350
1.480
844,181
+0.08(+5.71%)
Jun 06, 2023
1.350
1.430
1.300
1.400
747,858
+0.05(+3.70%)
Jun 05, 2023
1.200
1.356
1.110
1.350
774,434
+0.14(+11.57%)
Jun 02, 2023
1.160
1.230
1.140
1.210
132,367
+0.07(+6.14%)
Jun 01, 2023
1.230
1.240
1.140
1.140
250,657
-0.09(-7.32%)
May 31, 2023
1.130
1.230
1.110
1.230
842,720
+0.11(+9.82%)
May 30, 2023
0.9600
1.125
0.9500
1.120
608,573
+0.13(+12.86%)
May 26, 2023
1.000
1.000
0.9357
0.9924
231,590
+0.03(+3.37%)
May 25, 2023
0.8800
1.005
0.8600
0.9600
498,354
+0.07(+7.41%)
May 24, 2023
0.9300
0.9300
0.8635
0.8938
65,234
-0.03(-3.27%)
May 23, 2023
0.9000
0.9742
0.8800
0.9240
214,296
+0.02(+2.67%)
May 22, 2023
0.8250
0.9000
0.8185
0.9000
210,562
+0.07(+8.83%)
May 19, 2023
0.7515
0.8300
0.7430
0.8270
213,073
+0.07(+9.00%)
May 18, 2023
0.7800
0.7979
0.7500
0.7587
103,313
-0.03(-4.02%)
May 17, 2023
0.8000
0.8150
0.7700
0.7905
151,402
-0.01(-1.19%)
May 16, 2023
0.8100
0.8380
0.8000
0.8000
78,550
-0.03(-3.57%)
May 15, 2023
0.8100
0.8387
0.8100
0.8296
53,900
+0.02(+2.42%)
May 12, 2023
0.8200
0.8300
0.8000
0.8100
78,733
-0.03(-3.57%)
May 11, 2023
0.8235
0.8486
0.8216
0.8400
49,363
-0.01(-1.06%)
May 10, 2023
0.8300
0.8490
0.8027
0.8490
118,055
+0.04(+5.20%)
May 09, 2023
0.8200
0.8300
0.7720
0.8070
90,979
-0.01(-1.03%)
May 08, 2023
0.8000
0.8290
0.7938
0.8154
91,975
+0.01(+0.97%)
May 05, 2023
0.8000
0.8253
0.7621
0.8076
120,615
+0.02(+2.97%)
May 04, 2023
0.7800
0.8000
0.7629
0.7843
102,532
+0.01(+1.86%)
May 03, 2023
0.7700
0.8000
0.7600
0.7700
74,717
+0.02(+2.67%)
May 02, 2023
0.8100
0.8300
0.7210
0.7500
344,754
-0.06(-7.42%)
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.