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
Hookipa Pharma Inc
(NQ:
HOOK
)
0.8154
+0.0044 (+0.54%)
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 (%)
May 17, 2024
0.8110
0.8400
0.8020
0.8154
282,087
+0.00(+0.54%)
May 16, 2024
0.8400
0.8690
0.8110
0.8110
663,506
-0.05(-5.59%)
May 15, 2024
0.8010
0.8600
0.8000
0.8590
383,735
+0.03(+4.15%)
May 14, 2024
0.7660
0.8300
0.7550
0.8248
469,799
+0.06(+7.63%)
May 13, 2024
0.7575
0.7899
0.7382
0.7663
346,144
-0.00(-0.22%)
May 10, 2024
0.8100
0.8100
0.7400
0.7680
623,571
-0.03(-4.00%)
May 09, 2024
0.8500
0.8489
0.7900
0.8000
600,841
+0.00(+0.00%)
May 08, 2024
0.8450
0.8499
0.7910
0.8000
533,962
-0.03(-3.26%)
May 07, 2024
0.8844
0.8899
0.8000
0.8270
843,897
-0.05(-6.05%)
May 06, 2024
0.9200
0.9450
0.8502
0.8803
457,140
-0.05(-5.36%)
May 03, 2024
0.9400
0.9486
0.9100
0.9302
324,371
+0.01(+1.34%)
May 02, 2024
0.8900
0.9334
0.8900
0.9179
427,693
+0.02(+2.10%)
May 01, 2024
0.8757
0.9200
0.8510
0.8990
417,444
+0.01(+1.32%)
Apr 30, 2024
0.9300
0.9699
0.8800
0.8873
695,374
-0.05(-5.71%)
Apr 29, 2024
0.8900
1.030
0.8950
0.9410
2,262,261
+0.05(+5.34%)
Apr 26, 2024
0.7950
0.9489
0.7787
0.8933
2,899,851
+0.09(+10.82%)
Apr 25, 2024
0.8300
0.8428
0.7500
0.8061
1,859,623
-0.04(-5.16%)
Apr 24, 2024
0.8240
0.8700
0.7260
0.8500
10,433,058
+0.08(+11.11%)
Apr 23, 2024
0.7300
0.8000
0.7233
0.7650
791,922
+0.06(+8.20%)
Apr 22, 2024
0.7200
0.7500
0.7000
0.7070
869,442
-0.03(-3.55%)
Apr 19, 2024
0.7500
0.7999
0.7312
0.7330
443,545
-0.03(-4.17%)
Apr 18, 2024
0.7700
0.7999
0.7514
0.7649
172,806
+0.00(+0.31%)
Apr 17, 2024
0.8100
0.8200
0.7489
0.7625
497,299
-0.05(-5.85%)
Apr 16, 2024
0.7500
0.8290
0.7400
0.8099
490,894
+0.05(+6.57%)
Apr 15, 2024
0.7882
0.9000
0.7300
0.7600
671,070
-0.03(-3.37%)
Apr 12, 2024
0.8100
0.8500
0.7120
0.7865
930,334
-0.02(-2.32%)
Apr 11, 2024
0.8250
0.8300
0.7881
0.8052
220,914
-0.02(-2.98%)
Apr 10, 2024
0.8500
0.8650
0.8000
0.8299
423,938
-0.01(-1.37%)
Apr 09, 2024
0.8800
0.9000
0.8201
0.8414
1,036,927
-0.01(-1.01%)
Apr 08, 2024
0.7771
0.8700
0.7432
0.8500
1,152,119
+0.10(+12.84%)
Apr 05, 2024
0.7400
0.7620
0.7150
0.7533
521,389
+0.01(+0.84%)
Apr 04, 2024
0.7600
0.7928
0.7427
0.7470
477,688
-0.02(-2.86%)
Apr 03, 2024
0.7600
0.7900
0.7399
0.7690
983,170
+0.01(+1.18%)
Apr 02, 2024
0.7300
0.7600
0.7010
0.7600
747,382
+0.04(+5.04%)
Apr 01, 2024
0.7119
0.7400
0.7110
0.7235
223,568
+0.01(+1.62%)
Mar 28, 2024
0.7255
0.7400
0.7100
0.7120
376,099
-0.01(-1.17%)
Mar 27, 2024
0.7100
0.7300
0.7010
0.7204
418,365
+0.00(+0.19%)
Mar 26, 2024
0.7000
0.7343
0.7005
0.7190
130,337
+0.02(+2.33%)
Mar 25, 2024
0.7300
0.7400
0.6996
0.7026
389,202
-0.01(-1.20%)
Mar 22, 2024
0.7500
0.7500
0.7109
0.7111
611,342
-0.01(-1.80%)
Mar 21, 2024
0.7095
0.7302
0.7095
0.7241
257,111
+0.01(+1.57%)
Mar 20, 2024
0.7350
0.7350
0.7054
0.7129
239,280
-0.02(-3.05%)
Mar 19, 2024
0.7020
0.7370
0.7003
0.7353
494,010
+0.02(+2.41%)
Mar 18, 2024
0.7195
0.7198
0.6800
0.7180
395,231
-0.00(-0.14%)
Mar 15, 2024
0.6811
0.7300
0.6811
0.7190
484,695
+0.03(+4.60%)
Mar 14, 2024
0.7313
0.7399
0.6631
0.6874
529,560
-0.05(-7.30%)
Mar 13, 2024
0.7424
0.7498
0.7107
0.7415
435,884
+0.01(+0.88%)
Mar 12, 2024
0.7900
0.7950
0.7100
0.7350
629,336
-0.05(-6.89%)
Mar 11, 2024
0.7800
0.7905
0.7506
0.7894
317,560
+0.03(+3.72%)
Mar 08, 2024
0.7769
0.7950
0.7500
0.7611
519,380
-0.02(-2.03%)
Mar 07, 2024
0.7958
0.8199
0.7710
0.7769
427,855
-0.01(-1.03%)
Mar 06, 2024
0.8200
0.8200
0.7810
0.7850
250,533
-0.01(-1.39%)
Mar 05, 2024
0.7900
0.8090
0.7500
0.7961
383,800
-0.01(-1.59%)
Mar 04, 2024
0.8000
0.8399
0.7800
0.8090
731,399
+0.04(+5.05%)
Mar 01, 2024
0.7900
0.8000
0.7531
0.7701
304,185
+0.00(+0.27%)
Feb 29, 2024
0.8100
0.8500
0.7408
0.7680
658,143
-0.03(-4.00%)
Feb 28, 2024
0.7000
0.8500
0.6880
0.8000
1,769,552
+0.12(+16.91%)
Feb 27, 2024
0.6551
0.6990
0.6400
0.6843
705,913
+0.02(+2.76%)
Feb 26, 2024
0.6380
0.6774
0.6380
0.6659
934,795
+0.03(+4.03%)
Feb 23, 2024
0.6400
0.6559
0.6105
0.6401
744,237
-0.02(-2.42%)
Feb 22, 2024
0.6600
0.6699
0.6319
0.6560
423,946
-0.00(-0.26%)
Feb 21, 2024
0.6400
0.6950
0.6310
0.6577
448,631
-0.01(-1.10%)
Feb 20, 2024
0.6620
0.6701
0.6400
0.6650
695,153
+0.00(+0.61%)
Feb 16, 2024
0.6628
0.6703
0.6400
0.6610
382,726
+0.00(+0.15%)
Feb 15, 2024
0.6650
0.6849
0.6547
0.6600
660,333
-0.01(-0.75%)
Feb 14, 2024
0.6300
0.7000
0.6310
0.6650
439,147
+0.03(+4.07%)
Feb 13, 2024
0.6800
0.6800
0.6000
0.6390
687,022
-0.03(-4.05%)
Feb 12, 2024
0.6800
0.6899
0.6630
0.6660
546,600
-0.01(-1.57%)
Feb 09, 2024
0.6700
0.6770
0.6513
0.6766
429,153
+0.01(+1.50%)
Feb 08, 2024
0.6800
0.6800
0.6600
0.6666
232,724
-0.01(-1.10%)
Feb 07, 2024
0.6950
0.6950
0.6602
0.6740
279,748
+0.00(+0.60%)
Feb 06, 2024
0.6600
0.6988
0.6400
0.6700
301,991
+0.04(+5.51%)
Feb 05, 2024
0.6831
0.6831
0.6300
0.6350
463,105
-0.05(-6.62%)
Feb 02, 2024
0.6450
0.6850
0.6300
0.6800
555,021
+0.04(+6.23%)
Feb 01, 2024
0.6211
0.6473
0.6211
0.6401
257,162
+0.02(+3.06%)
Jan 31, 2024
0.6123
0.6437
0.6000
0.6211
316,866
+0.01(+1.44%)
Jan 30, 2024
0.6060
0.6400
0.6060
0.6123
490,500
-0.02(-2.81%)
Jan 29, 2024
0.6419
0.6466
0.5789
0.6300
2,400,724
-0.07(-10.10%)
Jan 26, 2024
0.7081
0.7300
0.6815
0.7008
321,818
-0.01(-1.30%)
Jan 25, 2024
0.7182
0.7201
0.6920
0.7100
228,182
-0.01(-1.14%)
Jan 24, 2024
0.7118
0.7200
0.6800
0.7182
286,772
+0.02(+2.54%)
Jan 23, 2024
0.6900
0.7298
0.6700
0.7004
382,465
+0.04(+5.31%)
Jan 22, 2024
0.6600
0.6836
0.6500
0.6651
678,274
+0.00(+0.74%)
Jan 19, 2024
0.6900
0.6900
0.6376
0.6602
525,541
-0.01(-0.86%)
Jan 18, 2024
0.7000
0.7198
0.6400
0.6659
678,552
-0.03(-4.78%)
Jan 17, 2024
0.6830
0.7023
0.6504
0.6993
652,562
+0.00(+0.59%)
Jan 16, 2024
0.7649
0.7824
0.6834
0.6952
641,720
-0.07(-9.11%)
Jan 12, 2024
0.7900
0.8000
0.7510
0.7649
546,659
-0.02(-2.19%)
Jan 11, 2024
0.8302
0.8392
0.7677
0.7820
693,345
-0.03(-3.93%)
Jan 10, 2024
0.7900
0.8300
0.7600
0.8140
684,027
+0.04(+5.71%)
Jan 09, 2024
0.7961
0.7961
0.7511
0.7700
458,094
-0.01(-1.16%)
Jan 08, 2024
0.7410
0.7960
0.7410
0.7790
829,470
+0.03(+4.55%)
Jan 05, 2024
0.7500
0.7649
0.7226
0.7451
594,687
-0.01(-0.85%)
Jan 04, 2024
0.8024
0.8024
0.7408
0.7515
970,708
-0.06(-6.97%)
Jan 03, 2024
0.8260
0.8300
0.7713
0.8078
614,634
-0.02(-2.67%)
Jan 02, 2024
0.7600
0.8467
0.7500
0.8300
1,020,058
+0.02(+2.47%)
Dec 29, 2023
0.7400
0.8180
0.7251
0.8100
1,254,338
+0.06(+8.01%)
Dec 28, 2023
0.7900
0.8179
0.7300
0.7499
1,674,647
-0.07(-8.33%)
Dec 27, 2023
0.7800
0.8600
0.7800
0.8180
2,326,041
+0.02(+2.25%)
Dec 26, 2023
0.7010
0.8300
0.6700
0.8000
3,817,036
+0.08(+11.11%)
Dec 22, 2023
0.8300
0.8900
0.7100
0.7200
9,262,195
-0.14(-16.52%)
Dec 21, 2023
1.010
1.130
0.8241
0.8625
104,501,232
+0.30(+52.65%)
Dec 20, 2023
0.5500
0.5799
0.5500
0.5650
385,659
+0.01(+1.27%)
Dec 19, 2023
0.5800
0.6034
0.5400
0.5579
765,526
-0.01(-1.26%)
Dec 18, 2023
0.6400
0.6600
0.5630
0.5650
679,756
-0.09(-13.48%)
Dec 15, 2023
0.6850
0.6850
0.6500
0.6530
329,429
-0.02(-2.90%)
Dec 14, 2023
0.6600
0.7000
0.6544
0.6725
396,913
+0.02(+2.75%)
Dec 13, 2023
0.6500
0.6804
0.6500
0.6545
205,049
-0.01(-0.83%)
Dec 12, 2023
0.6900
0.7000
0.6421
0.6600
534,157
-0.00(-0.38%)
Dec 11, 2023
0.5900
0.6900
0.5800
0.6625
1,260,407
+0.08(+14.20%)
Dec 08, 2023
0.5888
0.5900
0.5750
0.5801
190,296
+0.00(+0.71%)
Dec 07, 2023
0.5840
0.5900
0.5750
0.5760
142,181
-0.01(-0.86%)
Dec 06, 2023
0.5918
0.5918
0.5701
0.5810
251,114
+0.01(+1.04%)
Dec 05, 2023
0.5883
0.5890
0.5630
0.5750
150,928
-0.01(-1.69%)
Dec 04, 2023
0.5800
0.5900
0.5510
0.5849
225,612
+0.01(+1.72%)
Dec 01, 2023
0.5700
0.5997
0.5500
0.5750
327,804
+0.01(+1.05%)
Nov 30, 2023
0.5800
0.5875
0.5500
0.5690
508,181
+0.02(+3.45%)
Nov 29, 2023
0.5200
0.5800
0.5200
0.5500
1,057,034
+0.02(+4.19%)
Nov 28, 2023
0.5500
0.5500
0.4911
0.5279
400,879
+0.01(+2.78%)
Nov 27, 2023
0.5040
0.5450
0.5000
0.5136
603,086
+0.01(+2.11%)
Nov 24, 2023
0.4970
0.5396
0.4800
0.5030
441,812
+0.01(+1.21%)
Nov 22, 2023
0.4593
0.5100
0.4423
0.4970
577,296
+0.04(+8.07%)
Nov 21, 2023
0.5190
0.5199
0.4512
0.4599
795,553
-0.05(-9.29%)
Nov 20, 2023
0.5400
0.5500
0.4705
0.5070
4,991,489
-0.01(-2.31%)
Nov 17, 2023
0.4610
0.5400
0.4610
0.5190
402,571
+0.05(+10.21%)
Nov 16, 2023
0.4650
0.4889
0.4600
0.4709
127,592
-0.00(-0.86%)
Nov 15, 2023
0.4841
0.4900
0.4700
0.4750
297,160
+0.01(+3.04%)
Nov 14, 2023
0.4700
0.4875
0.4501
0.4610
172,597
-0.01(-1.28%)
Nov 13, 2023
0.5000
0.5000
0.4500
0.4670
151,783
+0.02(+4.76%)
Nov 10, 2023
0.4766
0.4981
0.4400
0.4458
139,368
+0.01(+1.34%)
Nov 09, 2023
0.4600
0.5000
0.4399
0.4399
475,293
-0.06(-11.97%)
Nov 08, 2023
0.4600
0.4999
0.4600
0.4997
343,471
+0.05(+10.21%)
Nov 07, 2023
0.4920
0.4920
0.4503
0.4534
315,850
-0.01(-2.12%)
Nov 06, 2023
0.4631
0.4800
0.4631
0.4632
209,707
+0.00(+0.52%)
Nov 03, 2023
0.4400
0.4974
0.4187
0.4608
988,395
+0.03(+7.16%)
Nov 02, 2023
0.4400
0.4400
0.4150
0.4300
177,843
+0.01(+2.14%)
Nov 01, 2023
0.4300
0.4350
0.4101
0.4210
269,435
-0.01(-2.55%)
Oct 31, 2023
0.4380
0.4499
0.4210
0.4320
194,639
-0.01(-1.37%)
Oct 30, 2023
0.4600
0.4600
0.4216
0.4380
355,545
+0.01(+1.86%)
Oct 27, 2023
0.4700
0.4721
0.4252
0.4300
70,851
-0.01(-2.05%)
Oct 26, 2023
0.4433
0.4749
0.4100
0.4390
1,309,741
-0.02(-3.94%)
Oct 25, 2023
0.4560
0.4925
0.4307
0.4570
199,778
+0.00(+0.11%)
Oct 24, 2023
0.4200
0.4650
0.4200
0.4565
401,354
+0.00(+0.44%)
Oct 23, 2023
0.4811
0.4999
0.4300
0.4545
1,044,865
-0.02(-4.15%)
Oct 20, 2023
0.4950
0.5000
0.4640
0.4742
184,349
-0.01(-2.23%)
Oct 19, 2023
0.5500
0.5500
0.4615
0.4850
608,807
-0.04(-8.32%)
Oct 18, 2023
0.5397
0.5450
0.5115
0.5290
584,765
+0.01(+1.15%)
Oct 17, 2023
0.5374
0.5500
0.5230
0.5230
208,387
-0.02(-3.15%)
Oct 16, 2023
0.5320
0.5500
0.5320
0.5400
191,876
-0.01(-1.10%)
Oct 13, 2023
0.5600
0.5600
0.5400
0.5460
160,270
-0.01(-2.50%)
Oct 12, 2023
0.5650
0.5694
0.5410
0.5600
422,821
+0.01(+0.90%)
Oct 11, 2023
0.5500
0.5650
0.5500
0.5550
90,657
-0.01(-1.75%)
Oct 10, 2023
0.5594
0.5759
0.5357
0.5649
164,816
+0.01(+1.38%)
Oct 09, 2023
0.5660
0.5798
0.5500
0.5572
197,773
-0.02(-3.93%)
Oct 06, 2023
0.5700
0.5800
0.5602
0.5800
131,756
+0.01(+1.40%)
Oct 05, 2023
0.5700
0.5805
0.5551
0.5720
385,947
+0.02(+2.88%)
Oct 04, 2023
0.5900
0.5970
0.5500
0.5560
155,556
-0.04(-7.02%)
Oct 03, 2023
0.6034
0.6100
0.5660
0.5980
248,874
-0.00(-0.17%)
Oct 02, 2023
0.6300
0.6300
0.5810
0.5990
114,260
-0.02(-2.76%)
Sep 29, 2023
0.6100
0.6299
0.6050
0.6160
145,107
+0.01(+2.48%)
Sep 28, 2023
0.6300
0.6300
0.6000
0.6011
149,309
-0.02(-3.82%)
Sep 27, 2023
0.6000
0.6400
0.5500
0.6250
1,796,496
+0.03(+5.31%)
Sep 26, 2023
0.5649
0.6000
0.5649
0.5935
138,764
+0.01(+2.13%)
Sep 25, 2023
0.6000
0.5975
0.5760
0.5811
290,634
-0.02(-3.20%)
Sep 22, 2023
0.6125
0.6248
0.5900
0.6003
312,365
-0.01(-1.51%)
Sep 21, 2023
0.6200
0.6440
0.6019
0.6095
195,552
-0.00(-0.52%)
Sep 20, 2023
0.6200
0.6326
0.6100
0.6127
170,296
-0.00(-0.45%)
Sep 19, 2023
0.6460
0.6698
0.6155
0.6155
276,625
-0.03(-4.57%)
Sep 18, 2023
0.7009
0.7095
0.6450
0.6450
426,189
-0.05(-7.86%)
Sep 15, 2023
0.7000
0.7295
0.6950
0.7000
667,578
+0.01(+2.17%)
Sep 14, 2023
0.7300
0.7400
0.6851
0.6851
365,884
-0.03(-4.44%)
Sep 13, 2023
0.7500
0.7550
0.6901
0.7169
736,615
+0.03(+4.58%)
Sep 12, 2023
0.7090
0.7090
0.6810
0.6855
152,602
+0.00(+0.01%)
Sep 11, 2023
0.6700
0.7110
0.6700
0.6854
110,324
+0.00(+0.15%)
Sep 08, 2023
0.7100
0.7100
0.6700
0.6844
156,107
+0.01(+1.39%)
Sep 07, 2023
0.6900
0.6920
0.6601
0.6750
185,582
-0.02(-2.32%)
Sep 06, 2023
0.6800
0.7000
0.6637
0.6910
187,663
-0.00(-0.43%)
Sep 05, 2023
0.6710
0.7190
0.6517
0.6940
307,957
+0.01(+1.91%)
Sep 01, 2023
0.6700
0.6894
0.6436
0.6810
279,959
+0.03(+3.97%)
Aug 31, 2023
0.6429
0.6759
0.6400
0.6550
488,415
-0.02(-2.46%)
Aug 30, 2023
0.6824
0.7400
0.6649
0.6715
329,225
-0.02(-2.26%)
Aug 29, 2023
0.6800
0.6999
0.6760
0.6870
162,030
-0.00(-0.42%)
Aug 28, 2023
0.7090
0.7090
0.6760
0.6899
145,370
+0.00(+0.42%)
Aug 25, 2023
0.7056
0.7056
0.6781
0.6870
211,376
-0.02(-2.29%)
Aug 24, 2023
0.6800
0.7099
0.6800
0.7031
175,791
-0.01(-1.54%)
Aug 23, 2023
0.6810
0.7200
0.6806
0.7141
241,382
+0.02(+3.55%)
Aug 22, 2023
0.7300
0.7300
0.6200
0.6896
254,567
-0.04(-4.88%)
Aug 21, 2023
0.7110
0.7299
0.6901
0.7250
106,784
+0.03(+3.96%)
Aug 18, 2023
0.7300
0.7399
0.6900
0.6974
153,063
-0.02(-3.41%)
Aug 17, 2023
0.7200
0.7224
0.6900
0.7220
244,675
+0.01(+1.12%)
Aug 16, 2023
0.7200
0.7326
0.6955
0.7140
400,799
-0.02(-2.19%)
Aug 15, 2023
0.7100
0.7300
0.7000
0.7300
261,360
+0.01(+1.37%)
Aug 14, 2023
0.7200
0.7400
0.7110
0.7201
1,349,636
-0.01(-1.36%)
Aug 11, 2023
0.7506
0.7506
0.7205
0.7300
226,946
-0.02(-2.04%)
Aug 10, 2023
0.7200
0.7600
0.7141
0.7452
366,059
+0.01(+1.11%)
Aug 09, 2023
0.7300
0.7567
0.7141
0.7370
418,839
+0.01(+1.31%)
Aug 08, 2023
0.7391
0.7463
0.7222
0.7275
161,010
-0.00(-0.34%)
Aug 07, 2023
0.7750
0.7750
0.7200
0.7300
408,035
-0.04(-4.58%)
Aug 04, 2023
0.7600
0.7900
0.7410
0.7650
310,306
+0.01(+1.20%)
Aug 03, 2023
0.7510
0.7680
0.7380
0.7559
343,052
-0.01(-1.84%)
Aug 02, 2023
0.7800
0.7800
0.7400
0.7701
421,163
-0.02(-2.02%)
Aug 01, 2023
0.8000
0.8100
0.7700
0.7860
645,704
-0.00(-0.51%)
Jul 31, 2023
0.7680
0.7999
0.7590
0.7900
211,629
+0.02(+3.00%)
Jul 28, 2023
0.7401
0.7730
0.7222
0.7670
363,577
+0.03(+4.35%)
Jul 27, 2023
0.7870
0.7870
0.7222
0.7350
603,817
-0.04(-4.56%)
Jul 26, 2023
0.7601
0.7782
0.7401
0.7701
872,887
+0.01(+1.60%)
Jul 25, 2023
0.8400
0.8500
0.7263
0.7580
4,144,886
-0.09(-10.19%)
Jul 24, 2023
0.8700
0.8800
0.8400
0.8440
322,146
-0.03(-2.99%)
Jul 21, 2023
0.8800
0.9000
0.8505
0.8700
359,264
-0.01(-1.14%)
Jul 20, 2023
0.8800
0.9000
0.8780
0.8800
110,078
-0.01(-0.79%)
Jul 19, 2023
0.8900
0.9000
0.8805
0.8870
235,149
-0.00(-0.34%)
Jul 18, 2023
0.8960
0.9000
0.8718
0.8900
189,009
+0.02(+1.77%)
Jul 17, 2023
0.8822
0.9098
0.8600
0.8745
458,181
-0.01(-0.87%)
Jul 14, 2023
0.9200
0.9300
0.8734
0.8822
403,348
-0.03(-3.20%)
Jul 13, 2023
0.8869
0.9300
0.8509
0.9114
686,278
+0.04(+4.69%)
Jul 12, 2023
0.8600
0.8880
0.8250
0.8706
658,129
+0.05(+6.17%)
Jul 11, 2023
0.8500
0.8580
0.8100
0.8200
791,856
-0.01(-0.82%)
Jul 10, 2023
0.8200
0.8698
0.8000
0.8268
606,387
+0.00(+0.39%)
Jul 07, 2023
0.8100
0.8280
0.7830
0.8236
566,083
+0.04(+5.21%)
Jul 06, 2023
0.8800
0.8800
0.7777
0.7828
1,264,171
-0.09(-10.03%)
Jul 05, 2023
0.8900
0.8999
0.8500
0.8701
553,264
+0.02(+2.05%)
Jul 03, 2023
0.8911
0.9061
0.8500
0.8526
247,454
-0.03(-3.11%)
Jun 30, 2023
0.8200
0.9099
0.8100
0.8800
607,577
+0.08(+10.44%)
Jun 29, 2023
0.8100
0.8296
0.7822
0.7968
511,985
-0.00(-0.26%)
Jun 28, 2023
0.7800
0.8075
0.7800
0.7989
230,130
+0.01(+1.38%)
Jun 27, 2023
0.7700
0.8045
0.7700
0.7880
474,367
+0.01(+1.42%)
Jun 26, 2023
0.8500
0.8700
0.7753
0.7770
1,117,047
-0.10(-11.36%)
Jun 23, 2023
0.8800
0.9099
0.8500
0.8766
786,458
-0.02(-2.61%)
Jun 22, 2023
0.9800
0.9817
0.8997
0.9001
971,365
-0.07(-7.54%)
Jun 21, 2023
0.9800
0.9999
0.9100
0.9735
891,234
-0.05(-4.56%)
Jun 20, 2023
1.000
1.050
0.9650
1.020
678,625
-0.02(-1.92%)
Jun 16, 2023
1.060
1.090
1.000
1.040
673,801
-0.03(-2.80%)
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.