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
Addex Therapeutics Ltd ADR
(NQ:
ADXN
)
8.790
UNCHANGED
Streaming Delayed Price
Updated: 3:59 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
8.550
8.790
8.360
8.790
6,499
+0.00(+0.00%)
May 16, 2024
8.870
9.155
8.700
8.790
8,483
-0.21(-2.33%)
May 15, 2024
9.230
9.300
8.620
9.000
14,001
-0.45(-4.76%)
May 14, 2024
9.600
9.600
9.400
9.450
2,912
+0.12(+1.28%)
May 13, 2024
9.570
9.570
9.330
9.330
2,336
-0.01(-0.10%)
May 10, 2024
9.420
9.450
9.275
9.340
5,587
+0.39(+4.36%)
May 09, 2024
9.020
9.350
8.560
8.950
9,710
-0.05(-0.56%)
May 08, 2024
9.350
9.450
8.700
9.000
6,007
-0.15(-1.64%)
May 07, 2024
9.600
9.600
9.060
9.150
7,084
+0.00(+0.00%)
May 06, 2024
9.600
10.32
9.150
9.150
8,188
+0.20(+2.23%)
May 03, 2024
9.100
9.394
8.940
8.950
7,875
+0.10(+1.13%)
May 02, 2024
8.110
9.870
8.110
8.850
19,483
+0.74(+9.12%)
May 01, 2024
8.290
8.489
8.000
8.110
15,611
+0.46(+6.01%)
Apr 30, 2024
8.290
8.360
7.650
7.650
63,580
+0.11(+1.46%)
Apr 29, 2024
7.620
9.207
7.500
7.540
160,538
-8.56(-53.17%)
Apr 26, 2024
13.99
17.05
13.99
16.10
21,467
+0.69(+4.48%)
Apr 25, 2024
15.33
16.10
15.20
15.41
5,074
-0.14(-0.90%)
Apr 24, 2024
16.81
16.89
15.09
15.55
11,507
-3.19(-17.02%)
Apr 23, 2024
18.70
18.74
17.50
18.74
12,934
-0.54(-2.80%)
Apr 22, 2024
19.39
20.04
18.95
19.28
6,499
-0.77(-3.84%)
Apr 19, 2024
20.60
20.60
17.00
20.05
19,537
-0.91(-4.34%)
Apr 18, 2024
24.30
24.69
20.60
20.96
18,780
-1.04(-4.73%)
Apr 17, 2024
24.78
25.19
20.75
22.00
16,277
-0.60(-2.65%)
Apr 16, 2024
22.30
22.90
20.75
22.60
20,781
-2.15(-8.69%)
Apr 15, 2024
25.56
25.60
22.16
24.75
18,321
-0.82(-3.21%)
Apr 12, 2024
26.59
26.59
23.44
25.57
7,558
-0.58(-2.22%)
Apr 11, 2024
25.52
26.50
24.81
26.15
15,169
-1.09(-4.00%)
Apr 10, 2024
24.13
27.40
23.52
27.24
16,137
-0.66(-2.37%)
Apr 09, 2024
25.90
27.90
23.00
27.90
148,149
+6.05(+27.69%)
Apr 08, 2024
17.90
21.85
17.49
21.85
40,740
+3.98(+22.27%)
Apr 05, 2024
16.69
17.87
16.20
17.87
9,153
+1.49(+9.10%)
Apr 04, 2024
16.86
18.74
16.02
16.38
56,653
+0.97(+6.33%)
Apr 03, 2024
15.11
17.50
14.50
15.40
294,543
+2.16(+16.35%)
Apr 02, 2024
12.64
13.78
12.64
13.24
8,242
+0.24(+1.85%)
Apr 01, 2024
12.50
13.00
12.49
13.00
2,874
+0.20(+1.56%)
Mar 28, 2024
12.67
12.92
12.25
12.80
4,844
+0.45(+3.64%)
Mar 27, 2024
12.35
12.80
11.63
12.35
4,212
+0.30(+2.49%)
Mar 26, 2024
11.87
12.60
11.87
12.05
6,402
+0.26(+2.16%)
Mar 25, 2024
11.50
11.79
11.50
11.79
836
+0.07(+0.64%)
Mar 22, 2024
11.90
11.90
11.70
11.72
2,200
-0.38(-3.14%)
Mar 21, 2024
12.03
12.10
11.51
12.10
7,482
-0.10(-0.82%)
Mar 20, 2024
12.24
12.45
11.50
12.20
4,449
+0.16(+1.37%)
Mar 19, 2024
11.37
12.04
11.37
12.04
6,355
+0.05(+0.46%)
Mar 18, 2024
11.64
11.99
11.45
11.98
7,592
+0.27(+2.31%)
Mar 15, 2024
11.42
12.00
11.35
11.71
6,339
+0.50(+4.46%)
Mar 14, 2024
11.37
11.94
11.00
11.21
1,697
+0.16(+1.45%)
Mar 13, 2024
11.20
11.30
10.75
11.05
15,525
-0.65(-5.56%)
Mar 12, 2024
11.37
11.75
11.00
11.70
11,055
-0.06(-0.51%)
Mar 11, 2024
10.90
12.00
10.50
11.76
21,114
+0.26(+2.26%)
Mar 08, 2024
9.510
11.50
9.310
11.50
11,311
+2.06(+21.82%)
Mar 07, 2024
9.580
9.580
9.440
9.440
1,963
+0.35(+3.85%)
Mar 06, 2024
9.590
9.960
9.090
9.090
2,371
-0.28(-2.99%)
Mar 05, 2024
9.810
9.810
9.370
9.370
8,486
-0.62(-6.21%)
Mar 04, 2024
9.410
9.990
9.280
9.990
6,315
+0.94(+10.39%)
Mar 01, 2024
9.180
9.430
8.730
9.050
16,098
-0.46(-4.84%)
Feb 29, 2024
9.570
9.610
9.480
9.510
6,974
-0.69(-6.76%)
Feb 28, 2024
10.25
10.25
9.320
10.20
8,748
-0.08(-0.78%)
Feb 27, 2024
9.990
10.28
9.680
10.28
11,112
+0.39(+3.94%)
Feb 26, 2024
10.42
10.42
9.880
9.890
3,798
+0.22(+2.28%)
Feb 23, 2024
10.38
10.40
9.670
9.670
9,151
-1.00(-9.36%)
Feb 22, 2024
10.41
11.78
10.41
10.67
4,050
+0.26(+2.47%)
Feb 21, 2024
9.700
10.43
9.610
10.41
5,656
+0.82(+8.56%)
Feb 20, 2024
9.916
9.980
9.500
9.591
8,995
-0.76(-7.34%)
Feb 16, 2024
10.31
10.35
10.00
10.35
1,339
-0.15(-1.43%)
Feb 14, 2024
10.50
51
+0.08(+0.73%)
Feb 13, 2024
10.35
10.42
10.05
10.42
931
+0.07(+0.72%)
Feb 12, 2024
10.20
10.55
10.20
10.35
4,450
+0.15(+1.47%)
Feb 09, 2024
10.20
10.25
10.10
10.20
1,311
+0.32(+3.24%)
Feb 08, 2024
10.31
10.55
9.880
9.880
1,553
-0.72(-6.79%)
Feb 06, 2024
10.60
295
-0.30(-2.75%)
Feb 05, 2024
10.70
11.35
10.70
10.90
8,044
-0.35(-3.11%)
Feb 02, 2024
10.33
11.70
10.20
11.25
11,141
+0.50(+4.65%)
Feb 01, 2024
9.990
11.35
9.980
10.75
9,446
+0.40(+3.86%)
Jan 31, 2024
10.70
10.70
10.00
10.35
5,670
-0.52(-4.78%)
Jan 30, 2024
11.48
11.79
9.677
10.87
32,024
-2.23(-17.02%)
Jan 29, 2024
12.27
13.50
11.47
13.10
18,195
+0.94(+7.73%)
Jan 26, 2024
10.86
13.26
10.69
12.16
41,809
+1.70(+16.25%)
Jan 25, 2024
9.390
10.60
9.390
10.46
20,079
+1.81(+20.92%)
Jan 24, 2024
7.410
8.650
7.410
8.650
11,065
+1.35(+18.49%)
Jan 23, 2024
7.300
7.580
7.010
7.300
8,119
+0.23(+3.25%)
Jan 22, 2024
7.118
7.667
7.060
7.070
6,240
+0.02(+0.28%)
Jan 19, 2024
6.900
7.300
6.450
7.050
2,812
-0.05(-0.70%)
Jan 18, 2024
7.000
7.101
6.700
7.100
6,901
+0.41(+6.13%)
Jan 17, 2024
6.760
6.760
6.650
6.690
2,564
-0.29(-4.12%)
Jan 16, 2024
6.977
6.977
6.977
6.977
489
+0.03(+0.46%)
Jan 12, 2024
7.260
7.260
6.600
6.945
4,366
-0.04(-0.50%)
Jan 11, 2024
6.890
7.400
6.454
6.980
4,989
+0.53(+8.22%)
Jan 10, 2024
8.050
8.400
6.000
6.450
69,728
-1.60(-19.88%)
Jan 09, 2024
8.340
8.642
7.399
8.050
13,143
+0.20(+2.55%)
Jan 08, 2024
7.870
8.110
6.970
7.850
46,554
+0.91(+13.19%)
Jan 05, 2024
6.901
6.935
6.901
6.935
3,191
+0.44(+6.69%)
Jan 04, 2024
6.620
6.750
6.077
6.500
17,680
+0.07(+1.10%)
Jan 03, 2024
6.500
6.800
6.180
6.429
9,008
+0.13(+2.09%)
Jan 02, 2024
6.010
6.300
5.900
6.298
4,355
+0.25(+4.10%)
Dec 29, 2023
5.850
6.600
5.740
6.050
7,867
+0.17(+2.89%)
Dec 28, 2023
5.825
6.435
5.600
5.880
20,895
+0.25(+4.40%)
Dec 27, 2023
5.610
5.782
5.510
5.632
3,767
+0.12(+2.21%)
Dec 26, 2023
5.500
6.060
5.500
5.510
15,726
+0.06(+1.10%)
Dec 22, 2023
5.900
5.900
5.390
5.450
5,390
-0.23(-4.05%)
Dec 21, 2023
6.250
6.250
5.410
5.680
3,338
+0.22(+4.05%)
Dec 20, 2023
5.625
6.010
5.450
5.459
5,867
+0.08(+1.47%)
Dec 19, 2023
5.080
5.380
5.080
5.380
4,145
+0.23(+4.47%)
Dec 18, 2023
5.101
5.659
5.050
5.150
3,855
-0.28(-5.16%)
Dec 15, 2023
5.370
5.430
5.000
5.430
8,749
+0.10(+1.88%)
Dec 14, 2023
5.680
5.800
5.330
5.330
4,068
-0.07(-1.30%)
Dec 13, 2023
5.520
5.630
5.400
5.400
3,905
+0.05(+0.93%)
Dec 12, 2023
5.450
5.680
5.350
5.350
4,592
-0.05(-0.93%)
Dec 11, 2023
5.749
5.749
5.330
5.400
7,475
+0.00(+0.00%)
Dec 08, 2023
5.410
5.680
5.350
5.400
3,093
-0.30(-5.27%)
Dec 07, 2023
5.799
5.850
5.550
5.700
6,427
+0.18(+3.27%)
Dec 06, 2023
5.990
6.000
5.500
5.520
12,070
-0.28(-4.83%)
Dec 05, 2023
6.160
7.126
5.610
5.800
22,436
-0.30(-4.92%)
Dec 04, 2023
5.890
6.100
5.500
6.100
5,164
+0.32(+5.54%)
Dec 01, 2023
5.800
5.800
5.520
5.780
4,056
+0.23(+4.14%)
Nov 30, 2023
5.520
6.240
5.500
5.550
5,238
-0.16(-2.72%)
Nov 29, 2023
5.505
5.900
5.505
5.705
4,077
+0.01(+0.26%)
Nov 28, 2023
5.159
5.755
5.159
5.690
5,033
-0.04(-0.70%)
Nov 27, 2023
5.900
6.010
5.540
5.730
11,895
-0.13(-2.22%)
Nov 24, 2023
5.500
5.860
5.200
5.860
12,626
+0.26(+4.64%)
Nov 22, 2023
5.900
6.702
5.330
5.600
14,718
-0.40(-6.66%)
Nov 21, 2023
5.935
6.152
5.610
6.000
8,523
-0.30(-4.76%)
Nov 20, 2023
6.090
6.510
5.710
6.300
11,843
+0.30(+5.00%)
Nov 17, 2023
6.340
6.800
5.700
6.000
21,400
-0.11(-1.80%)
Nov 16, 2023
5.860
6.200
5.700
6.110
7,034
+0.01(+0.17%)
Nov 15, 2023
6.300
6.320
5.620
6.100
7,654
+0.10(+1.66%)
Nov 14, 2023
5.650
6.200
5.520
6.000
5,980
+0.59(+10.91%)
Nov 13, 2023
5.690
5.990
5.410
5.410
9,127
-0.21(-3.75%)
Nov 10, 2023
5.300
5.955
5.100
5.621
26,676
+0.36(+6.86%)
Nov 09, 2023
5.620
6.180
5.160
5.260
16,835
-0.54(-9.31%)
Nov 08, 2023
5.990
6.265
5.580
5.800
10,380
+0.25(+4.50%)
Nov 07, 2023
6.370
6.390
5.150
5.550
6,327
-0.70(-11.20%)
Nov 06, 2023
6.150
6.490
5.800
6.250
13,554
+0.20(+3.29%)
Nov 03, 2023
6.100
6.553
5.700
6.051
8,990
+0.22(+3.79%)
Nov 02, 2023
6.200
6.530
5.811
5.830
9,381
-0.77(-11.67%)
Nov 01, 2023
6.600
6.600
6.575
6.600
1,121
+0.31(+4.93%)
Oct 31, 2023
6.310
6.400
6.240
6.290
2,556
+0.16(+2.61%)
Oct 30, 2023
5.980
6.340
5.980
6.130
3,215
-0.25(-3.92%)
Oct 27, 2023
6.570
6.860
6.170
6.380
1,427
-0.17(-2.60%)
Oct 26, 2023
6.310
7.610
6.250
6.550
14,031
+0.32(+5.14%)
Oct 25, 2023
6.190
6.500
6.190
6.230
7,694
-0.08(-1.27%)
Oct 24, 2023
6.350
6.500
5.970
6.310
5,638
-0.13(-2.02%)
Oct 23, 2023
6.940
6.990
5.160
6.440
45,224
+6.11(+1850.92%)
Oct 20, 2023
0.4300
0.4300
0.3250
0.3301
101,118
-0.08(-19.49%)
Oct 19, 2023
0.4300
0.4300
0.3919
0.4100
12,134
+0.00(+0.24%)
Oct 18, 2023
0.4500
0.4499
0.3821
0.4090
18,537
-0.01(-2.62%)
Oct 17, 2023
0.4099
0.4400
0.4049
0.4200
12,568
+0.02(+5.00%)
Oct 16, 2023
0.4055
0.4180
0.3800
0.4000
22,919
-0.01(-1.48%)
Oct 13, 2023
0.3999
0.4104
0.3900
0.4060
34,141
+0.02(+5.45%)
Oct 12, 2023
0.3791
0.3910
0.3405
0.3850
46,952
-0.01(-1.28%)
Oct 11, 2023
0.3637
0.3900
0.3495
0.3900
30,042
+0.01(+2.50%)
Oct 10, 2023
0.3500
0.4000
0.3500
0.3805
37,766
-0.02(-4.88%)
Oct 09, 2023
0.3900
0.4000
0.3341
0.4000
138,073
-0.04(-9.07%)
Oct 06, 2023
0.4100
0.4600
0.4000
0.4399
682,375
+0.05(+12.77%)
Oct 05, 2023
0.3700
0.4000
0.3250
0.3901
122,682
+0.03(+8.36%)
Oct 04, 2023
0.3300
0.3899
0.3250
0.3600
697,103
-0.01(-3.41%)
Oct 03, 2023
0.3700
0.3827
0.3303
0.3727
48,966
+0.01(+3.53%)
Oct 02, 2023
0.3700
0.3800
0.3303
0.3600
18,807
-0.02(-6.32%)
Sep 29, 2023
0.4000
0.4000
0.3500
0.3843
11,711
+0.01(+3.89%)
Sep 28, 2023
0.3928
0.4325
0.3622
0.3699
24,509
+0.02(+7.22%)
Sep 27, 2023
0.3700
0.3980
0.3450
0.3450
17,017
-0.03(-7.51%)
Sep 26, 2023
0.3704
0.4000
0.3535
0.3730
39,631
+0.02(+5.85%)
Sep 25, 2023
0.3751
0.3657
0.3524
0.3524
22,350
-0.01(-3.64%)
Sep 22, 2023
0.3735
0.4050
0.3500
0.3657
78,411
-0.02(-5.99%)
Sep 21, 2023
0.3800
0.4021
0.3401
0.3890
67,021
+0.03(+8.06%)
Sep 20, 2023
0.4057
0.4420
0.3600
0.3600
129,916
-0.01(-1.91%)
Sep 19, 2023
0.4098
0.4178
0.3611
0.3670
34,387
-0.01(-3.42%)
Sep 18, 2023
0.4200
0.4300
0.3800
0.3800
65,340
-0.04(-9.52%)
Sep 15, 2023
0.4300
0.4900
0.4000
0.4200
69,394
-0.04(-7.69%)
Sep 14, 2023
0.4245
0.4700
0.4245
0.4550
25,373
+0.02(+4.45%)
Sep 13, 2023
0.4505
0.4628
0.4300
0.4356
72,919
-0.07(-14.67%)
Sep 12, 2023
0.4870
0.5368
0.4461
0.5105
72,839
+0.04(+8.41%)
Sep 11, 2023
0.4800
0.4800
0.4400
0.4709
33,522
+0.03(+7.02%)
Sep 08, 2023
0.4582
0.4980
0.4266
0.4400
22,981
-0.04(-8.35%)
Sep 07, 2023
0.4708
0.5198
0.4675
0.4801
25,148
+0.01(+1.44%)
Sep 06, 2023
0.5097
0.5097
0.4733
0.4733
56,041
-0.06(-10.75%)
Sep 05, 2023
0.5000
0.5340
0.4640
0.5303
320,478
+0.08(+16.81%)
Sep 01, 2023
0.4550
0.4573
0.4300
0.4540
21,572
-0.01(-2.78%)
Aug 31, 2023
0.4500
0.4670
0.4500
0.4670
15,703
-0.02(-3.51%)
Aug 30, 2023
0.4740
0.4860
0.4600
0.4840
26,835
-0.01(-1.22%)
Aug 29, 2023
0.4800
0.4950
0.4629
0.4900
28,189
+0.02(+5.33%)
Aug 28, 2023
0.5090
0.5250
0.4652
0.4652
17,924
-0.03(-5.50%)
Aug 25, 2023
0.5000
0.5350
0.4761
0.4923
95,544
+0.03(+6.81%)
Aug 24, 2023
0.4906
0.5160
0.4600
0.4609
16,922
-0.02(-4.04%)
Aug 23, 2023
0.4900
0.5190
0.4700
0.4803
14,868
-0.00(-0.58%)
Aug 22, 2023
0.5102
0.5299
0.4825
0.4831
31,903
-0.01(-1.77%)
Aug 21, 2023
0.4900
0.5300
0.4900
0.4918
11,006
-0.02(-4.76%)
Aug 18, 2023
0.5299
0.5299
0.5164
0.5164
459
-0.01(-1.75%)
Aug 17, 2023
0.5430
0.5457
0.5150
0.5256
13,127
-0.01(-1.20%)
Aug 16, 2023
0.5189
0.5500
0.5020
0.5320
14,613
-0.00(-0.19%)
Aug 15, 2023
0.5360
0.5403
0.5000
0.5330
29,797
-0.00(-0.37%)
Aug 14, 2023
0.5596
0.5650
0.5350
0.5350
14,111
-0.03(-5.46%)
Aug 11, 2023
0.5500
0.5680
0.5418
0.5659
15,424
+0.01(+1.07%)
Aug 10, 2023
0.6000
0.6000
0.5305
0.5599
44,525
+0.00(+0.16%)
Aug 09, 2023
0.5500
0.5749
0.5309
0.5590
78,966
+0.02(+4.16%)
Aug 08, 2023
0.6000
0.6000
0.5200
0.5367
78,682
-0.02(-2.79%)
Aug 07, 2023
0.5722
0.6000
0.5300
0.5521
52,640
+0.00(+0.38%)
Aug 04, 2023
0.5488
0.5787
0.5422
0.5500
48,745
+0.00(+0.00%)
Aug 03, 2023
0.5700
0.5950
0.5370
0.5500
44,238
+0.02(+3.58%)
Aug 02, 2023
0.5630
0.5630
0.5310
0.5310
13,666
-0.03(-4.67%)
Aug 01, 2023
0.5500
0.5595
0.5231
0.5570
19,531
-0.00(-0.54%)
Jul 31, 2023
0.5680
0.5720
0.5470
0.5600
18,075
+0.02(+2.94%)
Jul 28, 2023
0.5422
0.5700
0.5200
0.5440
60,216
+0.02(+4.62%)
Jul 27, 2023
0.5590
0.5770
0.5153
0.5200
52,994
-0.01(-1.89%)
Jul 26, 2023
0.5598
0.5613
0.5300
0.5300
55,858
-0.02(-4.11%)
Jul 25, 2023
0.5716
0.5898
0.5310
0.5527
49,825
+0.00(+0.31%)
Jul 24, 2023
0.6000
0.6000
0.5300
0.5510
78,796
-0.02(-4.06%)
Jul 21, 2023
0.5998
0.5998
0.5400
0.5743
76,372
+0.00(+0.47%)
Jul 20, 2023
0.5880
0.6150
0.5710
0.5716
30,957
-0.02(-3.95%)
Jul 19, 2023
0.5830
0.6000
0.5800
0.5951
36,153
-0.00(-0.80%)
Jul 18, 2023
0.5988
0.6050
0.5719
0.5999
38,206
+0.03(+5.23%)
Jul 17, 2023
0.6184
0.6200
0.5701
0.5701
18,714
-0.02(-3.21%)
Jul 14, 2023
0.6100
0.6150
0.5700
0.5890
49,298
-0.03(-4.23%)
Jul 13, 2023
0.6150
0.6300
0.5821
0.6150
45,252
+0.02(+2.67%)
Jul 12, 2023
0.6100
0.6100
0.5651
0.5990
47,218
+0.03(+5.01%)
Jul 11, 2023
0.5970
0.5970
0.5700
0.5704
52,586
-0.03(-4.46%)
Jul 10, 2023
0.5752
0.5970
0.5688
0.5970
23,753
+0.03(+4.99%)
Jul 07, 2023
0.6000
0.6000
0.5530
0.5686
39,266
-0.01(-2.13%)
Jul 06, 2023
0.5721
0.6000
0.5520
0.5810
32,063
-0.02(-2.52%)
Jul 05, 2023
0.5701
0.5960
0.5601
0.5960
18,105
+0.02(+2.67%)
Jul 03, 2023
0.6000
0.6000
0.5555
0.5805
108,976
+0.06(+11.42%)
Jun 30, 2023
0.6000
0.6200
0.4221
0.5210
528,925
-0.11(-17.30%)
Jun 29, 2023
0.6248
0.6599
0.6170
0.6300
16,114
+0.00(+0.00%)
Jun 28, 2023
0.6500
0.6692
0.6165
0.6300
47,873
-0.02(-2.78%)
Jun 27, 2023
0.6600
0.6600
0.6132
0.6480
19,975
+0.02(+3.51%)
Jun 26, 2023
0.6700
0.6700
0.6230
0.6260
59,765
-0.02(-3.71%)
Jun 23, 2023
0.6700
0.6700
0.6501
0.6501
27,688
-0.02(-2.97%)
Jun 22, 2023
0.6502
0.6700
0.6434
0.6700
19,645
+0.01(+1.55%)
Jun 21, 2023
0.6600
0.6696
0.6500
0.6598
29,436
-0.01(-1.51%)
Jun 20, 2023
0.6600
0.6700
0.6401
0.6699
18,783
-0.00(-0.01%)
Jun 16, 2023
0.6700
0.6700
0.6500
0.6700
24,350
+0.01(+1.52%)
Jun 15, 2023
0.6700
0.6700
0.6425
0.6600
37,782
-0.01(-1.49%)
Jun 14, 2023
0.6700
0.6700
0.6571
0.6700
68,007
+0.00(+0.00%)
Jun 13, 2023
0.6600
0.6700
0.6600
0.6700
26,040
+0.01(+1.45%)
Jun 12, 2023
0.6700
0.6700
0.6404
0.6604
63,090
-0.01(-1.43%)
Jun 09, 2023
0.6900
0.6997
0.6576
0.6700
46,872
-0.02(-2.20%)
Jun 08, 2023
0.6600
0.7000
0.6601
0.6851
47,242
+0.01(+1.93%)
Jun 07, 2023
0.6998
0.6998
0.6484
0.6721
38,466
+0.00(+0.31%)
Jun 06, 2023
0.6659
0.7000
0.5900
0.6700
673,760
+0.03(+4.02%)
Jun 05, 2023
0.7000
0.7000
0.6303
0.6441
148,929
-0.06(-7.97%)
Jun 02, 2023
0.7000
0.7023
0.6707
0.6999
59,133
+0.00(+0.14%)
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.