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
Intelligent Bio Solutions Inc. - Common Stock
(NQ:
INBS
)
2.250
-0.130 (-5.46%)
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
2.310
2.453
2.230
2.250
60,116
-0.13(-5.46%)
May 16, 2024
2.350
2.380
2.160
2.380
171,601
+0.04(+1.71%)
May 15, 2024
2.410
2.430
2.280
2.340
52,564
-0.05(-2.09%)
May 14, 2024
2.300
2.400
2.300
2.390
78,772
-0.02(-0.83%)
May 13, 2024
2.480
2.480
2.300
2.410
62,703
+0.07(+2.99%)
May 10, 2024
2.550
2.550
2.300
2.340
106,808
-0.13(-5.26%)
May 09, 2024
2.460
2.554
2.380
2.470
51,479
-0.03(-1.20%)
May 08, 2024
3.040
3.040
2.400
2.500
175,597
-0.39(-13.49%)
May 07, 2024
2.480
2.980
2.480
2.890
105,888
+0.41(+16.53%)
May 06, 2024
2.570
2.700
2.410
2.480
59,759
-0.08(-3.13%)
May 03, 2024
2.780
2.780
2.510
2.560
41,417
-0.10(-3.76%)
May 02, 2024
2.680
2.780
2.560
2.660
75,191
+0.01(+0.38%)
May 01, 2024
2.750
2.760
2.540
2.650
45,411
-0.04(-1.49%)
Apr 30, 2024
2.800
2.900
2.650
2.690
30,316
-0.11(-3.93%)
Apr 29, 2024
2.810
2.820
2.630
2.800
40,400
+0.11(+4.09%)
Apr 26, 2024
2.500
2.730
2.500
2.690
40,699
+0.22(+8.91%)
Apr 25, 2024
2.570
2.600
2.450
2.470
50,508
-0.10(-3.89%)
Apr 24, 2024
2.730
2.790
2.550
2.570
51,151
-0.21(-7.55%)
Apr 23, 2024
2.670
2.940
2.600
2.780
47,558
+0.12(+4.51%)
Apr 22, 2024
2.760
2.780
2.570
2.660
60,964
-0.08(-2.92%)
Apr 19, 2024
2.850
2.860
2.680
2.740
58,001
-0.06(-2.14%)
Apr 18, 2024
3.100
3.280
2.720
2.800
164,616
+0.12(+4.48%)
Apr 17, 2024
2.810
2.940
2.600
2.680
85,870
-0.26(-8.84%)
Apr 16, 2024
3.260
3.270
2.860
2.940
80,248
-0.32(-9.82%)
Apr 15, 2024
3.170
3.260
2.990
3.260
55,213
+0.22(+7.24%)
Apr 12, 2024
3.310
3.366
3.000
3.040
135,877
-0.31(-9.25%)
Apr 11, 2024
3.540
3.540
3.250
3.350
38,983
-0.03(-0.89%)
Apr 10, 2024
3.600
3.610
3.270
3.380
77,185
-0.24(-6.63%)
Apr 09, 2024
3.760
3.820
3.560
3.620
40,996
-0.14(-3.72%)
Apr 08, 2024
3.920
3.920
3.450
3.760
64,919
-0.10(-2.59%)
Apr 05, 2024
3.790
3.950
3.630
3.860
45,650
+0.10(+2.66%)
Apr 04, 2024
3.980
3.998
3.710
3.760
22,092
-0.05(-1.31%)
Apr 03, 2024
3.880
4.085
3.670
3.810
45,140
-0.11(-2.81%)
Apr 02, 2024
4.060
4.110
3.860
3.920
30,796
-0.14(-3.45%)
Apr 01, 2024
4.200
4.270
3.950
4.060
114,436
-0.16(-3.79%)
Mar 28, 2024
4.460
4.640
4.220
4.220
45,259
-0.23(-5.17%)
Mar 27, 2024
4.300
4.450
4.220
4.450
44,786
+0.18(+4.22%)
Mar 26, 2024
4.120
4.439
4.120
4.270
31,798
+0.02(+0.47%)
Mar 25, 2024
3.810
4.320
3.750
4.250
67,491
+0.38(+9.82%)
Mar 22, 2024
3.700
3.875
3.700
3.870
29,652
+0.20(+5.45%)
Mar 21, 2024
3.910
4.079
3.570
3.670
112,374
-0.50(-11.99%)
Mar 20, 2024
4.120
4.220
4.050
4.170
62,364
-0.03(-0.71%)
Mar 19, 2024
4.120
4.290
4.100
4.200
81,986
+0.00(+0.00%)
Mar 18, 2024
4.460
4.460
4.170
4.200
30,447
-0.19(-4.33%)
Mar 15, 2024
4.390
4.570
4.300
4.390
61,483
-0.09(-2.01%)
Mar 14, 2024
4.500
4.590
4.280
4.480
38,483
-0.11(-2.40%)
Mar 13, 2024
4.560
4.780
4.370
4.590
183,491
-0.06(-1.29%)
Mar 12, 2024
4.640
4.670
4.420
4.650
52,908
+0.11(+2.42%)
Mar 11, 2024
4.600
5.020
4.385
4.540
183,308
-0.06(-1.30%)
Mar 08, 2024
4.450
4.850
4.372
4.600
232,368
+0.30(+6.98%)
Mar 07, 2024
5.300
5.430
4.210
4.300
249,254
-1.09(-20.22%)
Mar 06, 2024
5.250
5.520
5.210
5.390
182,261
+0.03(+0.56%)
Mar 05, 2024
5.310
5.500
5.150
5.360
157,826
-0.21(-3.77%)
Mar 04, 2024
5.410
5.600
5.080
5.570
172,986
+0.05(+0.91%)
Mar 01, 2024
5.250
5.630
4.960
5.520
259,336
+0.52(+10.40%)
Feb 29, 2024
4.690
5.030
4.510
5.000
116,298
+0.21(+4.38%)
Feb 28, 2024
4.910
5.102
4.550
4.790
125,102
-0.08(-1.64%)
Feb 27, 2024
4.290
4.900
4.100
4.870
311,455
+0.68(+16.23%)
Feb 26, 2024
4.200
4.440
4.060
4.190
82,100
-0.07(-1.64%)
Feb 23, 2024
4.270
4.300
4.100
4.260
104,738
-0.05(-1.16%)
Feb 22, 2024
4.010
4.690
3.900
4.310
377,253
+0.27(+6.68%)
Feb 21, 2024
4.160
4.240
3.860
4.040
119,980
-0.20(-4.72%)
Feb 20, 2024
4.420
4.420
4.060
4.240
134,075
-0.18(-4.07%)
Feb 16, 2024
4.800
4.861
4.160
4.420
291,521
-0.45(-9.24%)
Feb 15, 2024
5.230
5.230
4.500
4.870
387,667
-0.25(-4.88%)
Feb 14, 2024
5.420
5.873
4.750
5.120
617,264
-0.29(-5.36%)
Feb 13, 2024
5.810
6.492
5.010
5.410
1,092,050
-0.59(-9.83%)
Feb 12, 2024
5.030
7.090
5.000
6.000
5,605,799
-0.76(-11.31%)
Feb 09, 2024
3.230
11.70
3.230
6.765
89,097,944
+3.88(+134.90%)
Feb 08, 2024
2.800
2.890
2.480
2.880
287,898
+0.11(+3.97%)
Feb 07, 2024
2.910
3.130
2.600
2.770
653,772
-0.28(-9.18%)
Feb 06, 2024
3.580
3.580
2.950
3.050
723,139
-0.59(-16.21%)
Feb 05, 2024
3.970
4.100
3.300
3.640
3,802,760
-2.31(-38.82%)
Feb 02, 2024
4.140
6.990
3.930
5.950
95,159,032
+3.54(+146.89%)
Feb 01, 2024
2.380
2.460
2.320
2.410
82,870
-0.09(-3.60%)
Jan 31, 2024
2.780
2.855
2.400
2.500
120,794
-0.28(-10.07%)
Jan 30, 2024
3.100
3.200
2.630
2.780
250,574
-0.35(-11.18%)
Jan 29, 2024
2.920
3.850
2.730
3.130
1,134,327
+2.91(+1329.22%)
Jan 26, 2024
0.2100
0.2200
0.1900
0.2190
2,601,235
-0.01(-2.71%)
Jan 25, 2024
0.2715
0.2750
0.2030
0.2251
3,928,035
-0.07(-24.97%)
Jan 24, 2024
0.2998
0.3100
0.2801
0.3000
594,984
+0.01(+3.09%)
Jan 23, 2024
0.3000
0.3250
0.2852
0.2910
260,968
-0.02(-4.90%)
Jan 22, 2024
0.3500
0.3560
0.2750
0.3060
1,183,684
-0.04(-11.05%)
Jan 19, 2024
0.2990
0.3450
0.2900
0.3440
1,527,425
+0.05(+15.79%)
Jan 18, 2024
0.2900
0.3299
0.2850
0.2971
1,035,546
+0.01(+2.45%)
Jan 17, 2024
0.2860
0.3000
0.2806
0.2900
241,930
-0.01(-2.16%)
Jan 16, 2024
0.2900
0.2984
0.2801
0.2964
318,191
+0.01(+4.73%)
Jan 12, 2024
0.3050
0.3058
0.2797
0.2830
626,595
-0.02(-6.38%)
Jan 11, 2024
0.3197
0.3210
0.3000
0.3023
234,868
-0.02(-5.38%)
Jan 10, 2024
0.3140
0.3235
0.3050
0.3195
256,255
-0.00(-0.47%)
Jan 09, 2024
0.3229
0.3390
0.3101
0.3210
403,315
+0.00(+0.50%)
Jan 08, 2024
0.3100
0.3279
0.3052
0.3194
564,911
+0.00(+0.88%)
Jan 05, 2024
0.3500
0.3500
0.3150
0.3166
909,374
+0.02(+5.74%)
Jan 04, 2024
0.3125
0.3200
0.2945
0.2994
706,157
-0.01(-4.62%)
Jan 03, 2024
0.3247
0.3295
0.3020
0.3139
443,324
-0.02(-4.82%)
Jan 02, 2024
0.3274
0.3371
0.3165
0.3298
279,371
-0.01(-2.40%)
Dec 29, 2023
0.3600
0.3600
0.3251
0.3379
440,748
-0.01(-2.48%)
Dec 28, 2023
0.3500
0.3580
0.3370
0.3465
619,249
+0.02(+5.64%)
Dec 27, 2023
0.3000
0.3494
0.3001
0.3280
822,226
+0.00(+1.08%)
Dec 26, 2023
0.3349
0.3360
0.2700
0.3245
1,099,841
-0.01(-3.08%)
Dec 22, 2023
0.3580
0.3580
0.3200
0.3348
626,013
-0.01(-3.24%)
Dec 21, 2023
0.3500
0.3750
0.3295
0.3460
1,881,462
-0.01(-3.89%)
Dec 20, 2023
0.3293
0.3950
0.3110
0.3600
4,302,511
-0.02(-4.56%)
Dec 19, 2023
0.4194
0.5290
0.3230
0.3772
88,974,296
+0.09(+33.33%)
Dec 18, 2023
0.2906
0.2910
0.2668
0.2829
475,622
-0.00(-0.74%)
Dec 15, 2023
0.2800
0.3080
0.2700
0.2850
1,205,685
+0.01(+4.01%)
Dec 14, 2023
0.2436
0.2880
0.2400
0.2740
504,662
+0.02(+9.64%)
Dec 13, 2023
0.2600
0.2650
0.2288
0.2499
791,871
-0.01(-2.80%)
Dec 12, 2023
0.2600
0.2820
0.2520
0.2571
1,432,470
-0.01(-4.78%)
Dec 11, 2023
0.2883
0.3040
0.2650
0.2700
806,634
-0.03(-10.00%)
Dec 08, 2023
0.3098
0.3150
0.2800
0.3000
684,872
-0.01(-4.64%)
Dec 07, 2023
0.3250
0.3380
0.3102
0.3146
915,907
-0.02(-4.67%)
Dec 06, 2023
0.3250
0.3450
0.3200
0.3300
687,221
+0.02(+4.80%)
Dec 05, 2023
0.3426
0.3800
0.3120
0.3149
3,806,171
-0.01(-2.81%)
Dec 04, 2023
0.3145
0.3407
0.2995
0.3240
1,287,192
-0.01(-3.28%)
Dec 01, 2023
0.3710
0.4000
0.2902
0.3350
4,093,713
-0.08(-20.24%)
Nov 30, 2023
0.2800
0.4900
0.2612
0.4200
18,390,724
+0.16(+64.38%)
Nov 29, 2023
0.2730
0.2730
0.2510
0.2555
1,069,570
-0.02(-6.99%)
Nov 28, 2023
0.2900
0.2996
0.2700
0.2747
1,246,839
-0.03(-10.46%)
Nov 27, 2023
0.2900
0.3100
0.2734
0.3068
2,162,712
+0.02(+5.79%)
Nov 24, 2023
0.3133
0.3133
0.2761
0.2900
955,786
+0.00(+0.69%)
Nov 22, 2023
0.2602
0.3000
0.2450
0.2880
2,574,815
+0.03(+10.77%)
Nov 21, 2023
0.3000
0.3130
0.2580
0.2600
2,458,168
-0.04(-13.39%)
Nov 20, 2023
0.3400
0.3500
0.2900
0.3002
4,996,802
-0.15(-33.77%)
Nov 17, 2023
0.4800
0.4889
0.4250
0.4533
1,853,934
-0.07(-12.83%)
Nov 16, 2023
0.5400
0.5860
0.5001
0.5200
1,723,684
-0.05(-8.61%)
Nov 15, 2023
0.5300
0.6070
0.5000
0.5690
3,489,263
+0.01(+2.52%)
Nov 14, 2023
0.5040
0.5737
0.4601
0.5550
4,450,254
+0.03(+6.32%)
Nov 13, 2023
0.4814
0.5949
0.4221
0.5220
8,090,811
-0.06(-9.61%)
Nov 10, 2023
0.6425
0.7030
0.5000
0.5775
87,806,048
+0.14(+32.15%)
Nov 09, 2023
0.3700
0.7806
0.3313
0.4370
220,018,288
+0.21(+92.51%)
Nov 08, 2023
0.2100
0.2310
0.2100
0.2270
5,725,310
+0.02(+8.56%)
Nov 07, 2023
0.2383
0.2450
0.2011
0.2091
496,113
-0.03(-11.02%)
Nov 06, 2023
0.2370
0.2428
0.2215
0.2350
198,932
-0.01(-2.33%)
Nov 03, 2023
0.2325
0.2547
0.2300
0.2406
306,550
+0.00(+0.38%)
Nov 02, 2023
0.2400
0.2430
0.2301
0.2397
285,950
-0.00(-0.12%)
Nov 01, 2023
0.2191
0.2400
0.2191
0.2400
544,538
+0.02(+10.96%)
Oct 31, 2023
0.2229
0.2297
0.2111
0.2163
223,307
-0.01(-5.87%)
Oct 30, 2023
0.2171
0.2299
0.2019
0.2298
286,858
+0.02(+7.38%)
Oct 27, 2023
0.2100
0.2199
0.2021
0.2140
401,670
+0.00(+0.80%)
Oct 26, 2023
0.2300
0.2323
0.2001
0.2123
537,096
-0.02(-7.86%)
Oct 25, 2023
0.2400
0.2500
0.2120
0.2304
241,942
-0.00(-0.69%)
Oct 24, 2023
0.2402
0.2450
0.2107
0.2320
873,951
-0.01(-4.13%)
Oct 23, 2023
0.2570
0.2698
0.2316
0.2420
1,110,989
-0.03(-10.37%)
Oct 20, 2023
0.2384
0.2855
0.2010
0.2700
3,034,178
+0.03(+10.34%)
Oct 19, 2023
0.2700
0.2660
0.2200
0.2447
1,057,659
-0.03(-9.40%)
Oct 18, 2023
0.3270
0.3290
0.2647
0.2701
4,963,321
-0.03(-11.24%)
Oct 17, 2023
0.3100
0.3290
0.2900
0.3043
3,496,682
+0.00(+1.43%)
Oct 16, 2023
0.2990
0.3100
0.2820
0.3000
666,920
+0.02(+6.72%)
Oct 13, 2023
0.3527
0.4100
0.2518
0.2811
1,597,486
-0.08(-21.94%)
Oct 12, 2023
0.4642
0.4700
0.3524
0.3601
933,463
-0.07(-16.06%)
Oct 11, 2023
0.4000
0.4700
0.3818
0.4290
1,461,419
+0.05(+13.19%)
Oct 10, 2023
0.3440
0.3900
0.3407
0.3790
128,116
+0.02(+7.00%)
Oct 09, 2023
0.4060
0.4060
0.3512
0.3542
164,465
-0.03(-7.28%)
Oct 06, 2023
0.3993
0.4004
0.3800
0.3820
105,432
-0.01(-2.35%)
Oct 05, 2023
0.4400
0.4500
0.3900
0.3912
345,085
-0.05(-11.09%)
Oct 04, 2023
0.4600
0.4799
0.4275
0.4400
177,769
-0.01(-2.24%)
Oct 03, 2023
0.5145
0.5145
0.4310
0.4501
279,652
-0.03(-6.05%)
Oct 02, 2023
0.4300
0.5300
0.4201
0.4791
1,348,065
-0.55(-53.49%)
Sep 29, 2023
1.100
1.270
1.020
1.030
80,931
-0.13(-11.09%)
Sep 28, 2023
1.200
1.216
1.130
1.159
25,150
+0.05(+4.37%)
Sep 27, 2023
1.190
1.200
1.050
1.110
35,430
-0.00(-0.01%)
Sep 26, 2023
1.110
1.210
1.040
1.110
41,616
-0.02(-1.76%)
Sep 25, 2023
1.180
1.190
1.030
1.130
30,561
-0.05(-4.24%)
Sep 22, 2023
1.270
1.270
1.180
1.180
23,965
-0.09(-7.09%)
Sep 21, 2023
1.220
1.299
1.204
1.270
18,878
+0.05(+4.09%)
Sep 20, 2023
1.340
1.340
1.155
1.220
26,465
-0.12(-8.95%)
Sep 19, 2023
1.370
1.370
1.335
1.340
13,348
-0.09(-6.29%)
Sep 18, 2023
1.550
1.553
1.400
1.430
18,311
-0.13(-8.33%)
Sep 15, 2023
1.550
1.560
1.480
1.560
28,263
+0.03(+2.04%)
Sep 14, 2023
1.540
1.640
1.490
1.529
33,165
+0.03(+1.92%)
Sep 13, 2023
1.540
1.650
1.490
1.500
36,612
+0.00(+0.00%)
Sep 12, 2023
1.570
1.676
1.470
1.500
61,762
-0.08(-5.06%)
Sep 11, 2023
1.610
1.800
1.580
1.580
44,973
-0.03(-1.86%)
Sep 08, 2023
1.670
1.860
1.600
1.610
48,496
-0.09(-5.29%)
Sep 07, 2023
1.620
1.893
1.585
1.700
28,167
+0.05(+3.03%)
Sep 06, 2023
1.790
1.798
1.500
1.650
28,472
-0.13(-7.30%)
Sep 05, 2023
1.750
1.883
1.680
1.780
22,873
+0.01(+0.56%)
Sep 01, 2023
1.840
1.912
1.770
1.770
3,632
+0.01(+0.57%)
Aug 31, 2023
1.750
1.914
1.750
1.760
29,461
-0.06(-3.30%)
Aug 30, 2023
1.860
1.920
1.700
1.820
18,202
-0.18(-9.00%)
Aug 29, 2023
1.890
2.000
1.800
2.000
40,710
+0.14(+7.53%)
Aug 28, 2023
1.860
1.900
1.750
1.860
31,061
+0.04(+2.20%)
Aug 25, 2023
1.820
1.820
1.720
1.820
9,728
-0.01(-0.55%)
Aug 24, 2023
1.790
1.840
1.713
1.830
24,582
+0.02(+1.10%)
Aug 23, 2023
1.860
1.860
1.685
1.810
22,832
-0.01(-0.55%)
Aug 22, 2023
1.740
1.820
1.720
1.820
21,783
+0.07(+4.00%)
Aug 21, 2023
1.800
1.800
1.650
1.750
26,969
-0.04(-2.23%)
Aug 18, 2023
1.700
1.830
1.700
1.790
26,243
+0.11(+6.55%)
Aug 17, 2023
1.640
1.740
1.620
1.680
13,620
+0.03(+1.82%)
Aug 16, 2023
1.650
1.650
1.570
1.650
19,354
+0.00(+0.00%)
Aug 15, 2023
1.660
1.700
1.640
1.650
11,265
-0.07(-4.07%)
Aug 14, 2023
1.720
1.740
1.626
1.720
16,530
-0.01(-0.58%)
Aug 11, 2023
1.660
1.790
1.640
1.730
29,369
+0.05(+2.98%)
Aug 10, 2023
1.710
1.725
1.630
1.680
22,246
+0.01(+0.60%)
Aug 09, 2023
1.500
1.710
1.410
1.670
121,542
+0.16(+10.60%)
Aug 08, 2023
1.500
1.530
1.440
1.510
37,453
+0.04(+2.72%)
Aug 07, 2023
1.700
1.716
1.380
1.470
184,478
-0.25(-14.53%)
Aug 04, 2023
1.710
1.833
1.700
1.720
44,614
-0.03(-1.71%)
Aug 03, 2023
1.700
1.860
1.700
1.750
67,672
+0.14(+8.70%)
Aug 02, 2023
1.880
1.890
1.600
1.610
108,136
-0.23(-12.60%)
Aug 01, 2023
1.890
1.898
1.770
1.842
57,543
+0.04(+2.34%)
Jul 31, 2023
2.020
2.045
1.800
1.800
105,482
-0.17(-8.63%)
Jul 28, 2023
2.290
2.490
1.760
1.970
263,827
-0.40(-16.88%)
Jul 27, 2023
2.600
2.600
2.300
2.370
31,885
+0.08(+3.39%)
Jul 26, 2023
2.300
2.300
2.250
2.292
6,069
+0.06(+2.79%)
Jul 25, 2023
2.250
2.339
2.230
2.230
19,851
-0.06(-2.62%)
Jul 24, 2023
2.410
2.410
2.250
2.290
12,121
-0.04(-1.72%)
Jul 21, 2023
2.410
2.410
2.330
2.330
9,014
+0.01(+0.43%)
Jul 20, 2023
2.390
2.401
2.270
2.320
17,624
+0.05(+2.20%)
Jul 19, 2023
2.400
2.410
2.260
2.270
28,382
-0.11(-4.62%)
Jul 18, 2023
2.550
2.550
2.250
2.380
200,183
-0.22(-8.29%)
Jul 17, 2023
2.960
3.150
2.475
2.595
250,043
-0.39(-13.07%)
Jul 14, 2023
2.910
3.022
2.820
2.985
35,150
-0.02(-0.50%)
Jul 13, 2023
3.010
3.074
2.810
3.000
37,093
-0.07(-2.28%)
Jul 12, 2023
3.080
3.290
3.070
3.070
80,929
-0.02(-0.65%)
Jul 11, 2023
2.850
3.145
2.810
3.090
38,304
+0.14(+4.75%)
Jul 10, 2023
2.840
2.970
2.810
2.950
45,090
+0.13(+4.61%)
Jul 07, 2023
2.690
2.849
2.690
2.820
28,124
+0.06(+2.26%)
Jul 06, 2023
2.880
2.880
2.700
2.758
79,498
+0.02(+0.65%)
Jul 05, 2023
2.770
2.770
2.710
2.740
10,583
+0.01(+0.18%)
Jul 03, 2023
2.765
2.820
2.700
2.735
11,639
-0.04(-1.62%)
Jun 30, 2023
2.720
2.790
2.660
2.780
18,207
+0.09(+3.54%)
Jun 29, 2023
2.720
2.810
2.660
2.685
15,549
-0.00(-0.19%)
Jun 28, 2023
2.840
2.880
2.659
2.690
105,117
-0.08(-2.89%)
Jun 27, 2023
2.750
2.830
2.750
2.770
22,558
+0.00(+0.00%)
Jun 26, 2023
2.780
2.850
2.720
2.770
24,540
+0.00(+0.00%)
Jun 23, 2023
2.790
2.839
2.760
2.770
13,307
-0.03(-1.07%)
Jun 22, 2023
2.710
2.850
2.701
2.800
39,605
+0.05(+1.81%)
Jun 21, 2023
2.900
2.970
2.750
2.750
55,282
-0.12(-4.18%)
Jun 20, 2023
3.050
3.130
2.850
2.870
35,399
-0.13(-4.33%)
Jun 16, 2023
3.280
3.310
3.000
3.000
111,139
-0.23(-7.12%)
Jun 15, 2023
3.560
3.560
3.120
3.230
88,046
-0.27(-7.71%)
Jun 14, 2023
3.590
3.600
3.470
3.500
34,843
-0.05(-1.41%)
Jun 13, 2023
3.450
3.740
3.410
3.550
184,816
+0.16(+4.72%)
Jun 12, 2023
3.100
3.610
3.100
3.390
110,753
+0.33(+10.78%)
Jun 09, 2023
3.160
3.170
3.030
3.060
30,173
-0.09(-2.86%)
Jun 08, 2023
3.100
3.160
2.932
3.150
44,055
+0.12(+3.96%)
Jun 07, 2023
3.020
3.110
2.980
3.030
72,228
+0.02(+0.66%)
Jun 06, 2023
2.920
3.160
2.913
3.010
50,503
-0.07(-2.40%)
Jun 05, 2023
3.050
3.250
2.900
3.084
209,373
+0.27(+9.54%)
Jun 02, 2023
2.750
2.900
2.730
2.815
25,935
+0.02(+0.55%)
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.