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
Acer Therapeutics Inc
(NQ:
ACER
)
0.9000
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 8, 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
2.950
3.010
2.910
2.920
59,400
-0.04(-1.35%)
Apr 29, 2021
2.990
3.060
2.910
2.960
53,741
-0.03(-1.00%)
Apr 28, 2021
2.910
3.060
2.910
2.990
119,731
+0.09(+3.10%)
Apr 27, 2021
3.000
3.010
2.900
2.900
89,419
-0.09(-3.01%)
Apr 26, 2021
2.940
3.050
2.900
2.990
149,195
+0.07(+2.40%)
Apr 23, 2021
2.810
2.950
2.800
2.920
163,700
+0.08(+2.82%)
Apr 22, 2021
2.750
2.870
2.720
2.840
91,898
+0.06(+2.16%)
Apr 21, 2021
2.690
2.860
2.650
2.780
133,324
+0.13(+4.91%)
Apr 20, 2021
2.720
2.790
2.620
2.650
97,275
-0.12(-4.33%)
Apr 19, 2021
2.680
2.800
2.630
2.770
163,344
+0.05(+1.84%)
Apr 16, 2021
2.810
2.840
2.660
2.720
127,200
-0.09(-3.20%)
Apr 15, 2021
2.860
2.940
2.800
2.810
144,409
-0.06(-2.09%)
Apr 14, 2021
2.830
3.020
2.800
2.870
305,706
+0.01(+0.35%)
Apr 13, 2021
2.920
2.950
2.800
2.860
338,124
-0.09(-3.05%)
Apr 12, 2021
3.000
3.030
2.860
2.950
338,106
-0.07(-2.32%)
Apr 09, 2021
3.020
3.170
2.980
3.020
336,300
-0.05(-1.63%)
Apr 08, 2021
3.040
3.100
2.960
3.070
131,819
+0.09(+3.02%)
Apr 07, 2021
3.090
3.110
2.900
2.980
306,827
-0.15(-4.79%)
Apr 06, 2021
2.990
3.150
2.990
3.130
294,804
+0.10(+3.30%)
Apr 05, 2021
3.150
3.150
2.970
3.030
238,782
-0.15(-4.72%)
Apr 01, 2021
3.110
3.190
3.060
3.180
146,800
+0.07(+2.25%)
Mar 31, 2021
3.020
3.170
2.950
3.110
334,557
+0.13(+4.36%)
Mar 30, 2021
2.980
3.010
2.830
2.980
270,854
-0.04(-1.32%)
Mar 29, 2021
3.070
3.260
2.920
3.020
457,710
+0.04(+1.34%)
Mar 26, 2021
3.160
3.175
2.880
2.980
374,900
-0.16(-5.10%)
Mar 25, 2021
3.120
3.210
3.020
3.140
443,414
-0.05(-1.57%)
Mar 24, 2021
3.630
3.630
3.100
3.190
490,948
-0.29(-8.33%)
Mar 23, 2021
3.790
3.820
3.460
3.480
789,937
-0.42(-10.77%)
Mar 22, 2021
4.140
4.400
3.700
3.900
7,759,443
+0.44(+12.72%)
Mar 19, 2021
3.380
3.620
3.350
3.460
438,000
+0.02(+0.58%)
Mar 18, 2021
3.550
3.590
3.320
3.440
641,200
-0.09(-2.55%)
Mar 17, 2021
3.520
3.780
3.480
3.530
649,551
-0.07(-1.94%)
Mar 16, 2021
3.840
3.930
3.470
3.600
1,766,830
-0.60(-14.29%)
Mar 15, 2021
5.300
5.390
4.000
4.200
21,960,700
+0.79(+23.17%)
Mar 12, 2021
3.170
3.450
3.170
3.410
1,364,900
+0.16(+4.92%)
Mar 11, 2021
3.200
3.350
3.160
3.250
172,003
+0.12(+3.83%)
Mar 10, 2021
3.100
3.220
2.960
3.130
108,597
+0.09(+2.96%)
Mar 09, 2021
2.870
3.090
2.810
3.040
166,681
+0.21(+7.42%)
Mar 08, 2021
2.870
3.050
2.800
2.830
178,620
-0.04(-1.39%)
Mar 05, 2021
2.830
2.900
2.500
2.870
211,100
+0.02(+0.70%)
Mar 04, 2021
3.240
3.400
2.750
2.850
442,971
-0.53(-15.68%)
Mar 03, 2021
3.285
3.450
3.164
3.380
191,799
+0.19(+5.96%)
Mar 02, 2021
3.502
3.502
3.160
3.190
183,195
-0.06(-1.85%)
Mar 01, 2021
3.230
3.290
3.110
3.250
148,921
+0.10(+3.17%)
Feb 26, 2021
3.210
3.271
3.000
3.150
123,800
-0.02(-0.63%)
Feb 25, 2021
3.300
3.320
3.100
3.170
125,933
-0.18(-5.37%)
Feb 24, 2021
3.190
3.410
3.140
3.350
132,953
+0.19(+6.01%)
Feb 23, 2021
3.150
3.390
2.900
3.160
339,183
-0.16(-4.82%)
Feb 22, 2021
3.550
3.570
3.290
3.320
160,641
-0.26(-7.26%)
Feb 19, 2021
3.530
3.662
3.480
3.580
104,300
+0.08(+2.29%)
Feb 18, 2021
3.740
3.790
3.460
3.500
220,010
-0.24(-6.42%)
Feb 17, 2021
3.770
3.770
3.580
3.740
197,635
-0.07(-1.84%)
Feb 16, 2021
3.880
3.970
3.670
3.810
435,919
-0.03(-0.78%)
Feb 12, 2021
4.000
4.050
3.750
3.840
359,100
-0.15(-3.76%)
Feb 11, 2021
4.150
4.590
3.900
3.990
1,169,607
-0.10(-2.44%)
Feb 10, 2021
4.000
4.150
3.820
4.090
427,012
+0.22(+5.68%)
Feb 09, 2021
4.010
4.080
3.700
3.870
410,039
-0.12(-3.01%)
Feb 08, 2021
4.050
4.370
3.910
3.990
927,697
+0.00(+0.00%)
Feb 05, 2021
4.060
4.100
3.890
3.990
224,400
-0.07(-1.72%)
Feb 04, 2021
3.960
4.080
3.860
4.060
250,896
+0.17(+4.37%)
Feb 03, 2021
3.700
4.300
3.690
3.890
442,963
+0.16(+4.29%)
Feb 02, 2021
3.640
3.740
3.460
3.730
330,720
+0.09(+2.47%)
Feb 01, 2021
3.710
3.720
3.450
3.640
471,806
-0.01(-0.27%)
Jan 29, 2021
3.730
3.910
3.610
3.650
359,800
-0.14(-3.69%)
Jan 28, 2021
3.640
3.870
3.570
3.790
428,433
+0.11(+2.99%)
Jan 27, 2021
3.780
3.960
3.600
3.680
491,255
-0.27(-6.84%)
Jan 26, 2021
4.430
4.430
3.910
3.950
972,662
-0.44(-10.02%)
Jan 25, 2021
4.780
4.780
4.050
4.390
2,661,888
+0.72(+19.62%)
Jan 22, 2021
3.590
3.809
3.390
3.670
591,300
-0.05(-1.34%)
Jan 21, 2021
3.930
3.980
3.610
3.720
659,675
-0.14(-3.63%)
Jan 20, 2021
4.230
4.300
3.610
3.860
1,384,390
-0.47(-10.85%)
Jan 19, 2021
3.760
4.620
3.330
4.330
4,986,836
+0.48(+12.47%)
Jan 15, 2021
3.010
4.440
2.727
3.850
19,880,400
+0.99(+34.62%)
Jan 14, 2021
2.850
2.960
2.700
2.860
715,270
-0.02(-0.69%)
Jan 13, 2021
2.630
3.500
2.550
2.880
5,223,270
+0.30(+11.63%)
Jan 12, 2021
2.490
2.740
2.430
2.580
1,762,126
+0.11(+4.45%)
Jan 11, 2021
2.480
2.500
2.400
2.470
179,785
-0.02(-0.80%)
Jan 08, 2021
2.510
2.520
2.440
2.490
196,700
-0.04(-1.58%)
Jan 07, 2021
2.500
2.550
2.470
2.530
123,342
+0.05(+2.02%)
Jan 06, 2021
2.570
2.640
2.450
2.480
166,635
-0.08(-3.13%)
Jan 05, 2021
2.540
2.650
2.490
2.560
183,809
+0.02(+0.79%)
Jan 04, 2021
2.640
2.650
2.470
2.540
126,177
-0.08(-3.05%)
Dec 31, 2020
2.620
2.620
2.620
180,089
-0.05(-1.87%)
Dec 30, 2020
2.500
2.720
2.480
2.670
180,089
+0.19(+7.66%)
Dec 29, 2020
2.570
2.580
2.460
2.480
158,881
-0.08(-3.13%)
Dec 28, 2020
2.610
2.640
2.550
2.560
129,588
-0.09(-3.40%)
Dec 24, 2020
2.590
2.656
2.560
2.650
91,200
+0.03(+1.15%)
Dec 23, 2020
2.580
2.700
2.550
2.620
158,415
+0.04(+1.55%)
Dec 22, 2020
2.660
2.680
2.510
2.580
224,096
-0.07(-2.64%)
Dec 21, 2020
2.710
2.730
2.510
2.650
470,632
-0.04(-1.49%)
Dec 18, 2020
2.610
2.940
2.580
2.690
1,641,400
+0.24(+9.80%)
Dec 17, 2020
2.440
2.650
2.420
2.450
299,409
+0.01(+0.41%)
Dec 16, 2020
2.480
2.517
2.410
2.440
108,592
+0.00(+0.00%)
Dec 15, 2020
2.440
2.470
2.300
2.440
125,266
+0.07(+2.95%)
Dec 14, 2020
2.440
2.550
2.350
2.370
136,384
-0.04(-1.66%)
Dec 11, 2020
2.450
2.520
2.370
2.410
59,500
-0.02(-0.82%)
Dec 10, 2020
2.330
2.450
2.330
2.430
70,321
+0.09(+3.85%)
Dec 09, 2020
2.560
2.590
2.320
2.340
113,239
-0.15(-6.02%)
Dec 08, 2020
2.590
2.630
2.450
2.490
99,604
-0.06(-2.35%)
Dec 07, 2020
2.580
2.600
2.550
2.550
64,907
-0.04(-1.54%)
Dec 04, 2020
2.620
2.660
2.560
2.590
52,000
-0.03(-1.15%)
Dec 03, 2020
2.690
2.715
2.600
2.620
104,670
-0.06(-2.24%)
Dec 02, 2020
2.700
2.740
2.600
2.680
146,781
-0.02(-0.74%)
Dec 01, 2020
2.700
2.900
2.560
2.700
316,483
+0.01(+0.37%)
Nov 30, 2020
2.600
2.690
2.563
2.690
80,514
+0.09(+3.46%)
Nov 27, 2020
2.630
2.650
2.520
2.600
75,600
+0.00(+0.00%)
Nov 25, 2020
2.660
2.696
2.550
2.600
75,700
-0.05(-1.89%)
Nov 24, 2020
2.690
2.732
2.618
2.650
144,487
-0.07(-2.57%)
Nov 23, 2020
2.730
2.769
2.690
2.720
67,048
-0.01(-0.37%)
Nov 20, 2020
2.750
2.820
2.700
2.730
38,600
-0.09(-3.19%)
Nov 19, 2020
2.790
2.840
2.720
2.820
45,800
+0.07(+2.55%)
Nov 18, 2020
2.850
2.850
2.730
2.750
45,034
-0.06(-2.14%)
Nov 17, 2020
2.850
2.910
2.760
2.810
46,902
-0.03(-1.06%)
Nov 16, 2020
2.890
2.925
2.730
2.840
97,537
+0.04(+1.43%)
Nov 13, 2020
2.680
2.940
2.580
2.800
98,900
+0.14(+5.26%)
Nov 12, 2020
2.650
2.750
2.600
2.660
44,708
+0.02(+0.76%)
Nov 11, 2020
2.660
2.660
2.550
2.640
34,197
-0.05(-1.86%)
Nov 10, 2020
2.660
2.740
2.550
2.690
42,299
+0.03(+1.13%)
Nov 09, 2020
2.750
2.797
2.620
2.660
89,550
+0.02(+0.76%)
Nov 06, 2020
2.700
2.700
2.560
2.640
57,800
-0.11(-4.00%)
Nov 05, 2020
2.830
2.840
2.700
2.750
25,376
-0.04(-1.43%)
Nov 04, 2020
2.750
2.850
2.710
2.790
91,157
+0.05(+1.82%)
Nov 03, 2020
2.540
2.740
2.540
2.740
66,088
+0.10(+3.79%)
Nov 02, 2020
2.460
2.650
2.370
2.640
45,138
+0.20(+8.20%)
Oct 30, 2020
2.610
2.610
2.440
2.440
55,500
-0.20(-7.58%)
Oct 29, 2020
2.520
2.650
2.470
2.640
24,317
+0.11(+4.35%)
Oct 28, 2020
2.600
2.620
2.450
2.530
105,709
-0.11(-4.17%)
Oct 27, 2020
2.690
2.750
2.620
2.640
36,971
-0.08(-2.94%)
Oct 26, 2020
2.700
2.810
2.700
2.720
74,485
-0.06(-2.16%)
Oct 23, 2020
2.750
2.890
2.720
2.780
38,400
+0.03(+1.09%)
Oct 22, 2020
2.750
2.790
2.660
2.750
62,963
-0.02(-0.72%)
Oct 21, 2020
2.850
2.880
2.750
2.770
32,745
-0.03(-1.07%)
Oct 20, 2020
2.950
2.950
2.760
2.800
71,626
-0.16(-5.41%)
Oct 19, 2020
2.900
2.980
2.870
2.960
29,783
+0.06(+2.07%)
Oct 16, 2020
2.890
2.940
2.830
2.900
37,900
+0.04(+1.40%)
Oct 15, 2020
2.810
2.940
2.750
2.860
33,637
+0.03(+1.06%)
Oct 14, 2020
2.910
2.920
2.800
2.830
57,828
-0.08(-2.75%)
Oct 13, 2020
2.870
2.920
2.830
2.910
52,660
+0.04(+1.39%)
Oct 12, 2020
2.960
3.000
2.810
2.870
104,362
-0.09(-3.04%)
Oct 09, 2020
3.020
3.040
2.890
2.960
93,900
+0.00(+0.00%)
Oct 08, 2020
3.060
3.060
2.950
2.960
59,233
-0.02(-0.67%)
Oct 07, 2020
2.940
3.040
2.940
2.980
113,312
+0.06(+2.05%)
Oct 06, 2020
2.910
3.060
2.910
2.920
174,088
+0.01(+0.34%)
Oct 05, 2020
2.880
3.050
2.870
2.910
150,915
+0.09(+3.19%)
Oct 02, 2020
2.880
2.986
2.720
2.820
126,000
-0.17(-5.69%)
Oct 01, 2020
2.810
3.058
2.790
2.990
175,338
+0.11(+3.82%)
Sep 30, 2020
3.300
3.310
2.860
2.880
644,585
-0.25(-7.99%)
Sep 29, 2020
2.860
3.180
2.820
3.130
786,627
+0.38(+13.82%)
Sep 28, 2020
2.540
2.800
2.490
2.750
230,797
+0.21(+8.27%)
Sep 25, 2020
2.331
2.590
2.331
2.540
75,100
+0.16(+6.72%)
Sep 24, 2020
2.420
2.450
2.317
2.380
54,288
-0.08(-3.25%)
Sep 23, 2020
2.530
2.530
2.353
2.460
134,865
-0.04(-1.60%)
Sep 22, 2020
2.610
2.610
2.480
2.500
63,407
-0.08(-3.10%)
Sep 21, 2020
2.550
2.600
2.460
2.580
208,452
-0.01(-0.39%)
Sep 18, 2020
2.570
2.740
2.513
2.590
264,900
+0.05(+1.97%)
Sep 17, 2020
2.530
2.740
2.490
2.540
259,818
-0.03(-1.17%)
Sep 16, 2020
2.470
2.600
2.448
2.570
85,709
+0.10(+4.05%)
Sep 15, 2020
2.490
2.600
2.410
2.470
126,864
+0.02(+0.82%)
Sep 14, 2020
2.230
2.490
2.170
2.450
189,811
+0.29(+13.43%)
Sep 11, 2020
2.260
2.310
2.150
2.160
132,300
-0.12(-5.26%)
Sep 10, 2020
2.360
2.390
2.250
2.280
72,963
-0.05(-2.15%)
Sep 09, 2020
2.350
2.460
2.310
2.330
211,901
+0.02(+0.87%)
Sep 08, 2020
2.440
2.460
2.300
2.310
205,583
-0.13(-5.33%)
Sep 04, 2020
2.570
2.570
2.300
2.440
195,000
-0.11(-4.31%)
Sep 03, 2020
2.630
2.690
2.520
2.550
92,400
-0.08(-3.04%)
Sep 02, 2020
2.640
2.670
2.530
2.630
144,837
-0.01(-0.38%)
Sep 01, 2020
2.650
2.720
2.540
2.640
213,916
-0.01(-0.38%)
Aug 31, 2020
2.550
2.770
2.530
2.650
155,014
+0.11(+4.33%)
Aug 28, 2020
2.570
2.690
2.520
2.540
139,600
+0.02(+0.79%)
Aug 27, 2020
2.760
2.760
2.500
2.520
561,317
-0.20(-7.35%)
Aug 26, 2020
2.840
2.840
2.710
2.720
201,288
-0.12(-4.23%)
Aug 25, 2020
2.750
2.950
2.660
2.840
398,896
+0.06(+2.16%)
Aug 24, 2020
2.760
2.820
2.610
2.780
409,272
+0.06(+2.21%)
Aug 21, 2020
2.840
2.955
2.720
2.720
507,600
-0.12(-4.23%)
Aug 20, 2020
2.770
2.970
2.720
2.840
461,172
+0.00(+0.00%)
Aug 19, 2020
3.060
3.100
2.830
2.840
562,876
-0.27(-8.68%)
Aug 18, 2020
3.500
3.500
2.820
3.110
2,022,961
-0.46(-12.89%)
Aug 17, 2020
3.810
3.950
3.410
3.570
1,215,425
-0.28(-7.27%)
Aug 14, 2020
4.920
4.943
3.780
3.850
2,207,100
-1.40(-26.67%)
Aug 13, 2020
5.260
5.550
5.050
5.250
968,454
+0.00(+0.00%)
Aug 12, 2020
5.000
5.290
4.840
5.250
989,651
+0.29(+5.85%)
Aug 11, 2020
5.160
5.430
4.770
4.960
768,033
-0.13(-2.55%)
Aug 10, 2020
5.290
5.660
4.620
5.090
1,587,217
-0.32(-5.91%)
Aug 07, 2020
4.470
5.840
4.340
5.410
3,033,800
+0.94(+21.03%)
Aug 06, 2020
4.350
4.670
4.300
4.470
354,529
+0.12(+2.76%)
Aug 05, 2020
4.280
4.490
4.280
4.350
399,629
+0.11(+2.59%)
Aug 04, 2020
3.920
4.430
3.880
4.240
897,658
+0.26(+6.53%)
Aug 03, 2020
3.860
3.990
3.770
3.980
282,785
+0.25(+6.70%)
Jul 31, 2020
3.960
3.970
3.560
3.730
358,700
-0.20(-5.09%)
Jul 30, 2020
4.040
4.190
3.780
3.930
476,886
-0.08(-2.00%)
Jul 29, 2020
3.970
4.200
3.710
4.010
839,319
+0.16(+4.16%)
Jul 28, 2020
3.520
4.140
3.520
3.850
1,169,769
+0.39(+11.27%)
Jul 27, 2020
3.650
3.670
3.300
3.460
362,088
+0.15(+4.53%)
Jul 24, 2020
3.280
3.361
3.220
3.310
51,700
+0.04(+1.22%)
Jul 23, 2020
3.390
3.510
3.210
3.270
109,685
-0.15(-4.39%)
Jul 22, 2020
3.550
3.600
3.350
3.420
377,105
-0.12(-3.39%)
Jul 21, 2020
3.870
3.900
3.300
3.540
258,775
-0.23(-6.10%)
Jul 20, 2020
3.430
3.940
3.390
3.770
523,390
+0.41(+12.20%)
Jul 17, 2020
3.350
3.500
3.350
3.360
73,800
+0.01(+0.30%)
Jul 16, 2020
3.300
3.400
3.220
3.350
108,015
+0.05(+1.52%)
Jul 15, 2020
3.130
3.380
3.130
3.300
232,022
+0.19(+6.11%)
Jul 14, 2020
3.240
3.310
3.050
3.110
223,807
-0.19(-5.76%)
Jul 13, 2020
3.460
3.470
3.260
3.300
96,607
-0.20(-5.71%)
Jul 10, 2020
3.680
3.690
3.330
3.500
209,400
-0.13(-3.58%)
Jul 09, 2020
3.750
3.780
3.330
3.630
867,627
+0.41(+12.73%)
Jul 08, 2020
3.130
3.220
3.030
3.220
954,035
+0.09(+2.88%)
Jul 07, 2020
3.080
3.220
3.080
3.130
73,469
+0.01(+0.32%)
Jul 06, 2020
3.310
3.310
3.090
3.120
155,072
-0.13(-4.00%)
Jul 02, 2020
3.330
3.370
3.200
3.250
135,800
+0.05(+1.56%)
Jul 01, 2020
3.440
3.490
3.050
3.200
143,581
-0.23(-6.71%)
Jun 30, 2020
3.710
3.740
3.300
3.430
156,948
-0.23(-6.28%)
Jun 29, 2020
3.550
3.700
3.550
3.660
232,234
+0.14(+3.98%)
Jun 26, 2020
3.420
3.530
3.260
3.520
554,000
+0.15(+4.45%)
Jun 25, 2020
3.220
3.420
3.210
3.370
78,772
+0.08(+2.43%)
Jun 24, 2020
3.550
3.600
3.180
3.290
145,663
-0.26(-7.32%)
Jun 23, 2020
3.300
3.750
3.220
3.550
214,935
+0.21(+6.29%)
Jun 22, 2020
3.230
3.400
3.110
3.340
126,871
+0.14(+4.37%)
Jun 19, 2020
3.200
3.300
3.120
3.200
140,700
+0.05(+1.59%)
Jun 18, 2020
3.310
3.330
3.110
3.150
120,652
-0.20(-5.97%)
Jun 17, 2020
3.610
3.610
3.300
3.350
117,057
-0.20(-5.63%)
Jun 16, 2020
3.490
3.670
3.200
3.550
199,655
+0.23(+6.93%)
Jun 15, 2020
3.110
3.430
3.020
3.320
130,658
+0.05(+1.53%)
Jun 12, 2020
3.280
3.480
3.100
3.270
180,900
+0.06(+1.87%)
Jun 11, 2020
2.980
4.370
2.860
3.210
2,363,597
+0.14(+4.56%)
Jun 10, 2020
3.150
3.180
2.905
3.070
89,896
-0.07(-2.23%)
Jun 09, 2020
3.170
3.270
3.030
3.140
133,876
-0.02(-0.63%)
Jun 08, 2020
3.150
3.280
3.080
3.160
87,685
+0.08(+2.60%)
Jun 05, 2020
3.150
3.195
3.020
3.080
70,400
-0.02(-0.65%)
Jun 04, 2020
3.250
3.360
3.050
3.100
114,841
-0.17(-5.20%)
Jun 03, 2020
3.300
3.380
3.210
3.270
95,976
+0.01(+0.31%)
Jun 02, 2020
3.280
3.350
3.124
3.260
80,322
+0.05(+1.56%)
Jun 01, 2020
3.060
3.300
2.950
3.210
100,938
+0.14(+4.56%)
May 29, 2020
3.270
3.330
2.930
3.070
186,800
-0.20(-6.12%)
May 28, 2020
3.380
3.390
3.220
3.270
112,150
-0.11(-3.25%)
May 27, 2020
3.370
3.490
3.090
3.380
137,535
+0.06(+1.81%)
May 26, 2020
3.550
3.550
3.300
3.320
230,432
-0.16(-4.60%)
May 22, 2020
3.560
3.560
3.420
3.480
118,900
-0.05(-1.42%)
May 21, 2020
3.880
3.880
3.460
3.530
313,261
-0.35(-9.02%)
May 20, 2020
4.030
4.450
3.680
3.880
987,542
-0.65(-14.35%)
May 19, 2020
3.510
4.530
3.190
4.530
1,987,564
+1.03(+29.43%)
May 18, 2020
3.460
3.720
3.310
3.500
101,076
+0.22(+6.71%)
May 15, 2020
3.430
3.460
3.100
3.280
141,900
-0.24(-6.82%)
May 14, 2020
3.400
3.640
3.010
3.520
253,061
-0.12(-3.30%)
May 13, 2020
3.600
3.790
3.000
3.640
433,492
-0.11(-2.93%)
May 12, 2020
4.030
4.240
3.310
3.750
1,438,133
+0.61(+19.43%)
May 11, 2020
2.800
3.200
2.540
3.140
135,396
+0.33(+11.74%)
May 08, 2020
2.630
2.810
2.470
2.810
92,900
+0.11(+4.07%)
May 07, 2020
2.330
2.830
2.300
2.700
172,475
+0.40(+17.39%)
May 06, 2020
2.244
2.320
2.134
2.300
25,854
+0.04(+1.77%)
May 05, 2020
2.290
2.400
2.150
2.260
37,083
+0.00(+0.00%)
May 04, 2020
2.270
2.338
2.040
2.260
71,876
-0.02(-0.88%)
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.