Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aurinia Pharm Ord (NQ: AUPH )

5.200 +0.110 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 14.53 14.89 14.49 14.73 872,018 +0.17(+1.17%)
Sep 29, 2020 14.36 14.66 14.30 14.56 666,439 +0.20(+1.39%)
Sep 28, 2020 14.36 14.52 14.17 14.36 571,403 +0.11(+0.77%)
Sep 25, 2020 14.01 14.44 13.97 14.25 466,300 +0.21(+1.50%)
Sep 24, 2020 13.96 14.10 13.65 14.04 907,536 -0.06(-0.43%)
Sep 23, 2020 14.86 14.86 14.07 14.10 882,482 -0.72(-4.86%)
Sep 22, 2020 15.00 15.01 14.17 14.82 1,047,851 -0.13(-0.87%)
Sep 21, 2020 15.40 15.40 14.66 14.95 1,330,500 -0.60(-3.86%)
Sep 18, 2020 15.03 15.56 14.92 15.55 1,224,500 +0.60(+4.01%)
Sep 17, 2020 14.74 15.04 14.73 14.95 660,977 -0.01(-0.07%)
Sep 16, 2020 15.01 15.17 14.90 14.96 938,042 +0.05(+0.34%)
Sep 15, 2020 15.07 15.09 14.80 14.91 833,435 -0.04(-0.27%)
Sep 14, 2020 14.80 15.28 14.68 14.95 1,192,907 +0.44(+3.03%)
Sep 11, 2020 14.41 14.74 14.37 14.51 757,100 +0.26(+1.82%)
Sep 10, 2020 14.18 14.57 14.07 14.25 904,787 +0.06(+0.42%)
Sep 09, 2020 14.00 14.34 13.93 14.19 906,306 +0.28(+2.01%)
Sep 08, 2020 13.51 14.17 13.28 13.91 984,105 +0.20(+1.46%)
Sep 04, 2020 13.90 13.96 13.09 13.71 1,101,200 -0.22(-1.58%)
Sep 03, 2020 14.20 14.29 13.55 13.93 1,082,628 -0.37(-2.59%)
Sep 02, 2020 14.55 14.56 14.12 14.30 616,778 -0.24(-1.65%)
Sep 01, 2020 14.83 14.85 14.21 14.54 744,441 -0.29(-1.96%)
Aug 31, 2020 13.85 14.85 13.79 14.83 1,610,271 +1.06(+7.70%)
Aug 28, 2020 13.61 13.92 13.55 13.77 696,600 +0.15(+1.10%)
Aug 27, 2020 13.75 13.78 13.31 13.62 803,832 -0.11(-0.80%)
Aug 26, 2020 13.89 14.13 13.68 13.73 612,070 -0.18(-1.29%)
Aug 25, 2020 14.00 14.00 13.44 13.91 1,767,524 -0.09(-0.64%)
Aug 24, 2020 14.96 15.02 13.95 14.00 1,360,371 -1.00(-6.67%)
Aug 21, 2020 14.68 15.03 14.52 15.00 1,267,900 +0.25(+1.69%)
Aug 20, 2020 14.61 14.79 14.47 14.75 1,025,529 +0.25(+1.72%)
Aug 19, 2020 14.41 14.58 14.22 14.50 827,138 +0.09(+0.62%)
Aug 18, 2020 14.60 14.73 14.15 14.41 849,982 -0.09(-0.62%)
Aug 17, 2020 14.03 14.60 13.97 14.50 1,605,515 +0.49(+3.50%)
Aug 14, 2020 14.19 14.21 13.90 14.01 914,900 -0.16(-1.13%)
Aug 13, 2020 14.23 14.34 13.98 14.17 983,478 -0.01(-0.07%)
Aug 12, 2020 13.76 14.34 13.69 14.18 1,625,052 +0.18(+1.29%)
Aug 11, 2020 14.31 14.39 13.83 14.00 1,240,307 -0.36(-2.51%)
Aug 10, 2020 14.70 14.74 14.30 14.36 1,173,784 -0.31(-2.11%)
Aug 07, 2020 14.28 14.81 14.23 14.67 1,112,900 +0.46(+3.24%)
Aug 06, 2020 14.59 14.72 14.20 14.21 1,232,616 -0.30(-2.07%)
Aug 05, 2020 14.16 14.63 14.06 14.51 1,382,047 +0.33(+2.33%)
Aug 04, 2020 14.33 14.43 13.90 14.18 1,301,809 -0.26(-1.80%)
Aug 03, 2020 14.20 14.54 14.04 14.44 1,297,347 +0.31(+2.19%)
Jul 31, 2020 13.49 14.24 13.49 14.13 1,897,600 +0.81(+6.08%)
Jul 30, 2020 13.13 13.53 12.92 13.32 1,388,454 +0.13(+0.99%)
Jul 29, 2020 13.27 13.39 12.80 13.19 3,618,163 -0.25(-1.86%)
Jul 28, 2020 13.78 13.80 13.35 13.44 1,594,922 -0.34(-2.47%)
Jul 27, 2020 14.09 14.14 13.26 13.78 3,943,105 -0.14(-1.01%)
Jul 24, 2020 14.03 14.43 13.61 13.92 3,693,600 -0.03(-0.22%)
Jul 23, 2020 15.97 15.97 13.61 13.95 17,524,870 -2.71(-16.27%)
Jul 22, 2020 15.39 16.77 15.15 16.66 5,414,393 +2.18(+15.06%)
Jul 21, 2020 15.10 15.18 14.43 14.48 1,402,220 -0.58(-3.85%)
Jul 20, 2020 14.81 15.19 14.74 15.06 1,089,760 +0.29(+1.96%)
Jul 17, 2020 14.44 14.91 14.36 14.77 998,500 +0.41(+2.86%)
Jul 16, 2020 14.70 14.70 14.26 14.36 657,242 -0.35(-2.38%)
Jul 15, 2020 14.60 14.79 14.30 14.71 1,154,822 +0.24(+1.66%)
Jul 14, 2020 14.72 14.97 14.29 14.47 1,103,117 -0.24(-1.63%)
Jul 13, 2020 15.00 15.33 14.66 14.71 1,200,814 -0.17(-1.14%)
Jul 10, 2020 15.22 15.34 14.80 14.88 996,300 -0.37(-2.43%)
Jul 09, 2020 15.61 15.69 14.92 15.25 1,106,990 -0.36(-2.31%)
Jul 08, 2020 15.27 15.87 15.21 15.61 805,032 +0.33(+2.16%)
Jul 07, 2020 15.45 15.73 15.25 15.28 1,062,091 -0.20(-1.29%)
Jul 06, 2020 15.66 15.70 15.24 15.48 922,222 -0.08(-0.51%)
Jul 02, 2020 16.07 16.14 15.50 15.56 791,900 -0.39(-2.45%)
Jul 01, 2020 16.18 16.35 15.73 15.95 661,152 -0.30(-1.85%)
Jun 30, 2020 15.27 16.43 15.09 16.25 1,212,741 +1.05(+6.91%)
Jun 29, 2020 15.59 15.77 15.12 15.20 677,505 -0.29(-1.87%)
Jun 26, 2020 16.05 16.24 15.36 15.49 741,800 -0.68(-4.21%)
Jun 25, 2020 15.78 16.27 15.67 16.17 778,478 +0.35(+2.21%)
Jun 24, 2020 16.05 16.46 15.57 15.82 642,753 -0.26(-1.62%)
Jun 23, 2020 16.12 16.62 16.06 16.08 922,971 +0.06(+0.37%)
Jun 22, 2020 16.73 16.75 15.94 16.02 860,513 -0.70(-4.19%)
Jun 19, 2020 16.67 16.91 16.45 16.72 1,416,500 +0.22(+1.33%)
Jun 18, 2020 16.23 16.83 16.23 16.50 710,590 +0.22(+1.35%)
Jun 17, 2020 16.17 16.49 16.00 16.28 898,337 +0.40(+2.52%)
Jun 16, 2020 16.50 16.50 15.71 15.88 735,634 -0.42(-2.58%)
Jun 15, 2020 15.31 16.49 15.16 16.30 1,523,240 +0.79(+5.09%)
Jun 12, 2020 14.90 15.53 14.81 15.51 1,148,400 +0.94(+6.45%)
Jun 11, 2020 15.16 15.34 14.55 14.57 1,131,175 -0.71(-4.65%)
Jun 10, 2020 15.33 16.08 15.16 15.28 1,017,742 +0.10(+0.66%)
Jun 09, 2020 15.69 15.85 15.00 15.18 1,011,772 -0.44(-2.82%)
Jun 08, 2020 15.15 15.92 14.88 15.62 1,249,022 +0.64(+4.27%)
Jun 05, 2020 15.29 15.47 14.87 14.98 1,051,800 -0.12(-0.79%)
Jun 04, 2020 15.01 15.50 14.91 15.10 770,901 +0.12(+0.80%)
Jun 03, 2020 15.39 15.45 14.90 14.98 917,302 -0.45(-2.92%)
Jun 02, 2020 15.75 15.80 14.94 15.43 1,246,098 -0.32(-2.03%)
Jun 01, 2020 15.62 15.94 15.46 15.75 1,032,032 -0.12(-0.76%)
May 29, 2020 15.40 15.90 14.94 15.87 2,014,800 +0.50(+3.25%)
May 28, 2020 16.01 16.01 15.31 15.37 1,531,428 -0.56(-3.52%)
May 27, 2020 16.03 16.03 15.25 15.93 1,478,427 +0.03(+0.19%)
May 26, 2020 16.89 17.00 15.85 15.90 1,568,570 -0.34(-2.09%)
May 22, 2020 16.59 16.64 15.90 16.24 1,214,100 -0.43(-2.58%)
May 21, 2020 17.00 17.13 16.37 16.67 1,021,717 -0.49(-2.86%)
May 20, 2020 17.05 17.30 16.83 17.16 1,081,857 +0.24(+1.42%)
May 19, 2020 17.09 17.62 16.89 16.92 848,608 -0.08(-0.47%)
May 18, 2020 17.49 17.75 17.00 17.00 1,037,485 -0.16(-0.93%)
May 15, 2020 17.00 17.39 16.60 17.16 1,325,600 -0.24(-1.38%)
May 14, 2020 17.31 17.83 16.95 17.40 1,177,778 -0.17(-0.97%)
May 13, 2020 17.95 18.13 16.86 17.57 954,716 -0.23(-1.29%)
May 12, 2020 18.46 18.72 17.77 17.80 879,365 -0.53(-2.89%)
May 11, 2020 17.21 18.40 17.17 18.33 1,343,557 +0.93(+5.34%)
May 08, 2020 17.11 17.74 16.95 17.40 810,400 +0.30(+1.75%)
May 07, 2020 17.15 17.17 16.83 17.10 718,896 +0.19(+1.12%)
May 06, 2020 17.38 17.41 16.84 16.91 736,087 -0.29(-1.69%)
May 05, 2020 16.90 17.68 16.52 17.20 1,525,715 +0.77(+4.69%)
May 04, 2020 15.69 16.58 15.52 16.43 1,025,043 +0.74(+4.72%)
May 01, 2020 16.99 17.57 15.64 15.69 1,757,300 -1.55(-8.99%)
Apr 30, 2020 16.28 17.98 15.95 17.24 3,564,944 +1.09(+6.75%)
Apr 29, 2020 16.38 16.44 15.81 16.15 1,144,600 +0.08(+0.50%)
Apr 28, 2020 16.40 16.50 15.70 16.07 1,306,605 -0.22(-1.35%)
Apr 27, 2020 16.44 16.66 15.90 16.29 1,423,730 +0.21(+1.31%)
Apr 24, 2020 16.01 16.14 15.87 16.08 740,700 +0.23(+1.45%)
Apr 23, 2020 16.27 16.65 15.82 15.85 1,016,609 -0.26(-1.61%)
Apr 22, 2020 16.23 16.45 15.84 16.11 727,985 +0.18(+1.13%)
Apr 21, 2020 16.33 16.75 15.55 15.93 1,121,478 -0.56(-3.40%)
Apr 20, 2020 15.97 17.00 14.86 16.49 2,058,083 +0.51(+3.19%)
Apr 17, 2020 16.00 16.06 15.76 15.98 1,110,200 +0.46(+2.96%)
Apr 16, 2020 15.97 16.39 15.46 15.52 865,221 -0.33(-2.08%)
Apr 15, 2020 15.86 16.07 15.56 15.85 1,037,097 -0.18(-1.12%)
Apr 14, 2020 15.73 16.55 15.73 16.03 1,226,579 +0.57(+3.69%)
Apr 13, 2020 15.00 15.50 14.81 15.46 884,755 +0.28(+1.84%)
Apr 09, 2020 15.00 15.28 14.54 15.18 1,305,500 +0.34(+2.29%)
Apr 08, 2020 14.60 14.92 14.46 14.84 853,251 +0.34(+2.34%)
Apr 07, 2020 15.50 15.54 14.44 14.50 1,243,873 -0.50(-3.33%)
Apr 06, 2020 14.94 15.54 14.80 15.00 1,025,049 +0.57(+3.95%)
Apr 03, 2020 14.25 14.85 14.25 14.43 687,300 +0.07(+0.49%)
Apr 02, 2020 14.06 14.75 14.02 14.36 1,069,708 +0.24(+1.70%)
Apr 01, 2020 14.00 14.96 13.81 14.12 1,218,031 -0.39(-2.69%)
Mar 31, 2020 14.50 14.79 14.12 14.51 1,326,654 -0.19(-1.29%)
Mar 30, 2020 14.33 14.74 13.81 14.70 856,100 +0.34(+2.37%)
Mar 27, 2020 13.80 14.68 13.57 14.36 1,324,200 +0.31(+2.21%)
Mar 26, 2020 14.41 15.11 13.50 14.05 2,292,779 -0.33(-2.29%)
Mar 25, 2020 13.75 15.00 13.51 14.38 1,478,760 +0.87(+6.44%)
Mar 24, 2020 13.30 13.86 12.82 13.51 1,292,108 +1.06(+8.51%)
Mar 23, 2020 12.20 12.70 11.30 12.45 1,783,349 +0.35(+2.89%)
Mar 20, 2020 11.53 12.35 11.50 12.10 2,855,200 +0.57(+4.94%)
Mar 19, 2020 11.08 12.14 10.73 11.53 2,069,765 +0.19(+1.68%)
Mar 18, 2020 11.45 11.64 9.830 11.34 2,499,606 -0.48(-4.06%)
Mar 17, 2020 11.85 12.92 10.95 11.82 2,519,652 +0.15(+1.29%)
Mar 16, 2020 11.98 12.66 11.38 11.67 2,410,857 -1.33(-10.23%)
Mar 13, 2020 13.36 13.57 12.00 13.00 3,777,600 +0.17(+1.33%)
Mar 12, 2020 12.50 13.50 12.09 12.83 2,884,511 -1.27(-9.01%)
Mar 11, 2020 15.00 15.44 13.83 14.10 2,340,935 -1.29(-8.38%)
Mar 10, 2020 16.10 16.43 14.90 15.39 2,032,174 -0.07(-0.45%)
Mar 09, 2020 15.47 16.16 15.03 15.46 1,896,610 -1.40(-8.30%)
Mar 06, 2020 18.27 18.34 16.50 16.86 3,335,000 -1.95(-10.37%)
Mar 05, 2020 18.19 18.89 18.07 18.81 1,145,295 +0.29(+1.57%)
Mar 04, 2020 18.30 18.64 18.00 18.52 1,134,859 +0.56(+3.12%)
Mar 03, 2020 18.20 18.60 17.70 17.96 997,966 -0.27(-1.48%)
Mar 02, 2020 17.84 18.42 17.00 18.23 1,426,928 +0.73(+4.17%)
Feb 28, 2020 16.79 17.53 16.43 17.50 1,836,400 +0.01(+0.06%)
Feb 27, 2020 18.14 18.30 17.05 17.49 1,827,107 -0.86(-4.69%)
Feb 26, 2020 18.02 18.81 18.02 18.35 1,125,336 +0.28(+1.55%)
Feb 25, 2020 19.22 19.60 17.97 18.07 2,144,546 -1.19(-6.18%)
Feb 24, 2020 19.70 19.82 19.00 19.26 2,011,321 -1.11(-5.45%)
Feb 21, 2020 20.36 20.48 19.92 20.37 1,121,400 +0.01(+0.05%)
Feb 20, 2020 19.98 20.44 19.86 20.36 1,405,092 +0.33(+1.65%)
Feb 19, 2020 19.74 20.29 19.60 20.03 1,974,925 +0.35(+1.78%)
Feb 18, 2020 18.77 19.80 18.61 19.68 1,342,486 +0.97(+5.18%)
Feb 14, 2020 19.07 19.16 18.35 18.71 957,600 -0.34(-1.78%)
Feb 13, 2020 19.00 19.18 18.76 19.05 926,812 +0.00(+0.00%)
Feb 12, 2020 19.34 19.44 18.84 19.05 908,612 -0.25(-1.30%)
Feb 11, 2020 19.58 19.79 18.93 19.30 1,306,803 -0.22(-1.13%)
Feb 10, 2020 19.30 19.66 18.97 19.52 900,225 +0.32(+1.67%)
Feb 07, 2020 19.90 19.92 19.06 19.20 929,100 -0.63(-3.18%)
Feb 06, 2020 19.74 20.31 19.64 19.83 1,231,518 +0.11(+0.56%)
Feb 05, 2020 19.62 19.87 19.13 19.72 998,026 +0.28(+1.44%)
Feb 04, 2020 18.83 19.53 18.64 19.44 1,472,428 +0.70(+3.74%)
Feb 03, 2020 18.41 18.75 17.86 18.74 1,862,647 +0.44(+2.40%)
Jan 31, 2020 17.56 18.68 17.56 18.30 3,044,300 +0.74(+4.21%)
Jan 30, 2020 18.17 18.33 17.18 17.56 2,058,296 -0.79(-4.31%)
Jan 29, 2020 18.56 18.76 18.34 18.35 1,128,330 -0.21(-1.13%)
Jan 28, 2020 18.60 18.70 17.81 18.56 1,369,095 +0.19(+1.03%)
Jan 27, 2020 18.30 18.72 18.01 18.37 1,296,033 -0.58(-3.06%)
Jan 24, 2020 19.11 19.36 18.52 18.95 1,551,000 -0.08(-0.42%)
Jan 23, 2020 18.96 19.37 18.58 19.03 1,473,760 +0.03(+0.16%)
Jan 22, 2020 19.16 19.37 18.40 19.00 2,462,364 -0.28(-1.45%)
Jan 21, 2020 20.15 20.21 19.20 19.28 2,063,409 -0.80(-3.98%)
Jan 17, 2020 19.94 20.25 19.69 20.08 1,770,600 +0.25(+1.26%)
Jan 16, 2020 19.69 19.92 19.26 19.83 2,043,663 +0.18(+0.92%)
Jan 15, 2020 19.94 20.34 19.52 19.65 1,305,843 -0.26(-1.31%)
Jan 14, 2020 19.71 20.39 19.52 19.91 2,159,918 +0.12(+0.61%)
Jan 13, 2020 20.21 20.21 19.41 19.79 1,493,623 -0.42(-2.08%)
Jan 10, 2020 20.51 21.12 20.12 20.21 1,588,100 -0.19(-0.93%)
Jan 09, 2020 21.05 21.35 19.97 20.40 2,218,596 -0.56(-2.67%)
Jan 08, 2020 21.07 21.81 20.94 20.96 2,171,472 -0.40(-1.87%)
Jan 07, 2020 20.64 21.77 20.52 21.36 1,926,012 +0.67(+3.24%)
Jan 06, 2020 20.40 20.81 19.83 20.69 2,434,025 +0.07(+0.34%)
Jan 03, 2020 21.21 21.65 20.53 20.62 2,056,800 -0.84(-3.91%)
Jan 02, 2020 20.36 21.58 20.00 21.46 3,667,667 +1.20(+5.92%)
Dec 31, 2019 19.96 20.65 19.65 20.26 2,280,800 +0.02(+0.10%)
Dec 30, 2019 21.22 21.25 20.14 20.24 2,063,707 -1.18(-5.51%)
Dec 27, 2019 21.58 21.93 20.72 21.42 1,584,800 +0.00(+0.00%)
Dec 26, 2019 20.50 21.90 20.45 21.42 2,789,843 +0.91(+4.44%)
Dec 24, 2019 20.00 20.53 19.99 20.51 1,382,300 +0.56(+2.81%)
Dec 23, 2019 19.68 20.63 19.52 19.95 2,520,881 +0.27(+1.37%)
Dec 20, 2019 19.48 19.80 18.82 19.68 2,967,200 +0.19(+0.97%)
Dec 19, 2019 19.05 19.52 18.46 19.49 3,982,194 +0.27(+1.40%)
Dec 18, 2019 19.65 19.67 18.65 19.22 3,859,173 -0.60(-3.03%)
Dec 17, 2019 18.51 20.03 18.45 19.82 5,008,856 +1.31(+7.08%)
Dec 16, 2019 18.50 18.68 17.88 18.51 2,933,520 +0.03(+0.16%)
Dec 13, 2019 18.14 18.59 17.82 18.48 2,529,100 +0.23(+1.26%)
Dec 12, 2019 18.30 18.88 18.00 18.25 4,559,258 -0.21(-1.14%)
Dec 11, 2019 17.46 18.46 16.92 18.46 7,608,791 +0.76(+4.29%)
Dec 10, 2019 16.59 18.49 16.20 17.70 19,392,358 +1.92(+12.17%)
Dec 09, 2019 15.22 15.98 14.85 15.78 8,738,171 +0.34(+2.20%)
Dec 06, 2019 15.00 16.07 14.26 15.44 14,114,600 +0.44(+2.93%)
Dec 05, 2019 16.70 17.48 14.75 15.00 41,616,000 -3.88(-20.55%)
Dec 04, 2019 8.010 8.540 7.950 18.88 9,975,698 +10.90(+136.59%)
Dec 03, 2019 7.400 7.990 7.320 7.980 4,645,839 +0.40(+5.28%)
Dec 02, 2019 8.080 8.100 7.360 7.580 3,593,504 -0.36(-4.53%)
Nov 29, 2019 7.230 7.980 7.230 7.940 2,698,700 +0.71(+9.82%)
Nov 27, 2019 7.160 7.350 6.900 7.230 2,870,500 +0.13(+1.83%)
Nov 26, 2019 6.350 7.180 6.250 7.100 4,953,829 +0.91(+14.70%)
Nov 25, 2019 6.150 6.220 5.790 6.190 2,193,002 +0.06(+0.98%)
Nov 22, 2019 6.190 6.300 6.080 6.130 1,001,000 -0.10(-1.61%)
Nov 21, 2019 6.100 6.250 6.000 6.230 1,413,297 +0.14(+2.30%)
Nov 20, 2019 6.040 6.380 5.740 6.090 2,091,342 +0.01(+0.16%)
Nov 19, 2019 5.840 6.220 5.680 6.080 2,925,618 +0.33(+5.74%)
Nov 18, 2019 5.290 5.900 5.280 5.750 2,338,845 +0.53(+10.15%)
Nov 15, 2019 5.000 5.470 4.930 5.220 1,895,100 +0.08(+1.56%)
Nov 14, 2019 5.300 5.300 5.030 5.140 1,638,828 -0.21(-3.93%)
Nov 13, 2019 5.020 5.440 5.020 5.350 1,589,650 +0.34(+6.79%)
Nov 12, 2019 5.130 5.230 4.990 5.010 593,092 -0.10(-1.96%)
Nov 11, 2019 5.110 5.150 4.900 5.110 1,005,284 -0.03(-0.58%)
Nov 08, 2019 5.350 5.450 5.090 5.140 1,224,700 -0.23(-4.28%)
Nov 07, 2019 5.340 5.480 5.220 5.370 1,798,180 +0.08(+1.51%)
Nov 06, 2019 5.260 5.320 5.110 5.290 1,029,623 +0.04(+0.76%)
Nov 05, 2019 5.010 5.340 5.010 5.250 586,377 +0.25(+5.00%)
Nov 04, 2019 5.150 5.190 5.000 5.000 411,937 -0.13(-2.53%)
Nov 01, 2019 4.890 5.260 4.880 5.130 907,300 +0.27(+5.56%)
Oct 31, 2019 4.810 4.900 4.700 4.860 484,817 +0.06(+1.25%)
Oct 30, 2019 4.850 4.920 4.700 4.800 625,210 -0.08(-1.64%)
Oct 29, 2019 4.730 4.995 4.677 4.880 524,855 +0.15(+3.17%)
Oct 28, 2019 4.900 4.950 4.650 4.730 792,804 -0.14(-2.87%)
Oct 25, 2019 4.750 4.970 4.670 4.870 500,200 +0.04(+0.83%)
Oct 24, 2019 4.890 4.990 4.570 4.830 997,934 -0.05(-1.02%)
Oct 23, 2019 5.000 5.096 4.790 4.880 686,200 -0.13(-2.59%)
Oct 22, 2019 4.890 5.220 4.890 5.010 1,082,699 +0.14(+2.87%)
Oct 21, 2019 4.760 4.920 4.650 4.870 837,484 +0.16(+3.40%)
Oct 18, 2019 4.790 5.020 4.640 4.710 1,262,100 -0.08(-1.67%)
Oct 17, 2019 5.020 5.050 4.700 4.790 3,304,451 -0.17(-3.43%)
Oct 16, 2019 4.900 5.420 4.790 4.960 3,206,629 +0.29(+6.21%)
Oct 15, 2019 3.930 4.890 3.920 4.670 5,807,563 +0.79(+20.36%)
Oct 14, 2019 4.020 4.090 3.850 3.880 1,333,202 -0.23(-5.48%)
Oct 11, 2019 4.200 4.390 3.990 4.105 1,432,700 -0.09(-2.26%)
Oct 10, 2019 4.700 4.800 3.520 4.200 5,379,045 -0.49(-10.45%)
Oct 09, 2019 4.850 4.900 4.680 4.690 479,687 -0.14(-2.90%)
Oct 08, 2019 4.930 4.930 4.700 4.830 904,181 -0.08(-1.63%)
Oct 07, 2019 5.140 5.190 4.880 4.910 1,419,372 -0.23(-4.47%)
Oct 04, 2019 5.280 5.280 5.080 5.140 369,500 -0.13(-2.47%)
Oct 03, 2019 5.190 5.300 4.920 5.270 757,313 +0.07(+1.35%)
Oct 02, 2019 5.100 5.245 5.000 5.200 598,250 +0.10(+1.96%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.