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
180 Life Sciences Corp
(NQ:
ATNF
)
1.580
-0.070 (-4.24%)
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
1.630
1.674
1.480
1.580
50,025
-0.07(-4.24%)
May 16, 2024
1.700
1.770
1.440
1.650
119,794
-0.29(-14.95%)
May 15, 2024
2.000
2.118
1.940
1.940
15,769
-0.06(-3.00%)
May 14, 2024
1.990
2.170
1.931
2.000
15,048
-0.02(-0.99%)
May 13, 2024
2.030
2.194
1.970
2.020
31,373
+0.09(+4.66%)
May 10, 2024
2.050
2.150
1.930
1.930
11,539
-0.11(-5.39%)
May 09, 2024
2.270
2.270
1.940
2.040
13,060
+0.05(+2.51%)
May 08, 2024
1.880
2.040
1.880
1.990
17,528
-0.02(-1.00%)
May 07, 2024
1.960
2.358
1.910
2.010
58,618
+0.14(+7.49%)
May 06, 2024
1.920
1.980
1.860
1.870
9,290
-0.13(-6.50%)
May 03, 2024
1.970
2.050
1.865
2.000
11,311
+0.00(+0.00%)
May 02, 2024
1.980
2.100
1.960
2.000
21,098
+0.01(+0.50%)
May 01, 2024
2.210
2.210
1.981
1.990
27,493
-0.16(-7.44%)
Apr 30, 2024
2.030
2.180
1.800
2.150
74,157
+0.19(+9.69%)
Apr 29, 2024
1.977
1.977
1.821
1.960
4,820
+0.16(+8.89%)
Apr 26, 2024
1.790
1.870
1.770
1.800
20,610
+0.03(+1.76%)
Apr 25, 2024
1.700
1.818
1.680
1.769
15,900
-0.05(-2.81%)
Apr 24, 2024
1.930
1.950
1.760
1.820
16,708
-0.08(-4.21%)
Apr 23, 2024
1.770
2.070
1.770
1.900
48,334
+0.10(+5.56%)
Apr 22, 2024
1.760
2.000
1.760
1.800
31,756
-0.02(-1.10%)
Apr 19, 2024
1.801
1.940
1.800
1.820
19,839
-0.01(-0.54%)
Apr 18, 2024
1.750
2.060
1.720
1.830
90,645
-0.08(-4.19%)
Apr 17, 2024
1.470
1.990
1.470
1.910
308,690
+0.43(+29.05%)
Apr 16, 2024
1.920
2.310
1.330
1.480
507,557
-0.56(-27.27%)
Apr 15, 2024
2.220
2.220
2.010
2.035
21,791
-0.12(-5.79%)
Apr 12, 2024
2.240
2.348
2.107
2.160
20,961
-0.06(-2.70%)
Apr 11, 2024
2.490
2.580
2.220
2.220
22,496
-0.24(-9.76%)
Apr 10, 2024
2.450
2.460
2.250
2.460
25,930
+0.14(+6.03%)
Apr 09, 2024
2.310
2.529
2.166
2.320
30,815
+0.00(+0.22%)
Apr 08, 2024
2.200
2.400
2.173
2.315
50,477
+0.08(+3.81%)
Apr 05, 2024
2.500
2.500
2.200
2.230
23,376
+0.04(+1.82%)
Apr 04, 2024
2.320
2.420
2.160
2.190
40,526
-0.07(-3.09%)
Apr 03, 2024
2.060
2.600
2.060
2.260
101,472
+0.16(+7.62%)
Apr 02, 2024
2.300
2.350
2.030
2.100
35,623
-0.10(-4.55%)
Apr 01, 2024
2.240
2.330
2.060
2.200
94,468
-0.13(-5.58%)
Mar 28, 2024
2.110
3.000
1.950
2.330
626,967
+0.32(+15.92%)
Mar 27, 2024
1.880
2.040
1.805
2.010
215,130
+0.05(+2.55%)
Mar 26, 2024
2.100
2.170
1.855
1.960
60,116
-0.15(-7.11%)
Mar 25, 2024
2.650
2.660
2.050
2.110
148,839
-0.66(-23.82%)
Mar 22, 2024
3.450
3.700
2.610
2.770
338,474
-0.71(-20.40%)
Mar 21, 2024
3.220
3.500
3.220
3.480
69,731
+0.17(+5.14%)
Mar 20, 2024
3.150
3.470
3.050
3.310
108,588
+0.09(+2.80%)
Mar 19, 2024
3.300
3.365
3.120
3.220
40,470
-0.16(-4.73%)
Mar 18, 2024
3.420
3.660
3.300
3.380
110,825
-0.12(-3.43%)
Mar 15, 2024
3.520
3.670
3.400
3.500
65,113
-0.08(-2.23%)
Mar 14, 2024
3.610
3.790
3.510
3.580
126,995
+0.00(+0.00%)
Mar 13, 2024
3.570
3.830
3.350
3.580
178,423
-0.44(-10.95%)
Mar 12, 2024
3.560
4.390
3.420
4.020
519,389
+0.14(+3.61%)
Mar 11, 2024
3.800
4.000
3.500
3.880
1,192,488
+0.35(+9.92%)
Mar 08, 2024
4.110
4.120
3.520
3.530
152,813
-0.59(-14.32%)
Mar 07, 2024
3.780
4.300
3.760
4.120
226,023
+0.42(+11.35%)
Mar 06, 2024
3.770
4.150
3.610
3.700
104,428
-0.14(-3.65%)
Mar 05, 2024
3.370
4.005
3.370
3.840
164,231
+0.45(+13.21%)
Mar 04, 2024
3.270
3.460
3.130
3.392
36,970
+0.16(+5.01%)
Mar 01, 2024
3.420
3.490
3.193
3.230
50,259
-0.29(-8.24%)
Feb 29, 2024
3.120
3.860
3.090
3.520
93,491
+0.37(+11.75%)
Feb 28, 2024
3.420
3.900
3.000
3.150
142,618
+2.96(+1515.38%)
Feb 27, 2024
0.1973
0.2148
0.1851
0.1950
768,586
-0.00(-2.45%)
Feb 26, 2024
0.2000
0.2050
0.1900
0.1999
539,114
+0.01(+5.49%)
Feb 23, 2024
0.1868
0.2000
0.1812
0.1895
1,601,969
-0.01(-2.87%)
Feb 22, 2024
0.2095
0.2095
0.1890
0.1951
190,863
+0.00(+1.99%)
Feb 21, 2024
0.2100
0.2150
0.1900
0.1913
529,333
-0.02(-11.02%)
Feb 20, 2024
0.2100
0.2500
0.2001
0.2150
709,372
+0.01(+4.72%)
Feb 16, 2024
0.2000
0.2100
0.1971
0.2053
88,259
-0.00(-2.24%)
Feb 15, 2024
0.2000
0.2100
0.1950
0.2100
303,036
+0.00(+0.00%)
Feb 14, 2024
0.2200
0.2200
0.2032
0.2100
154,783
+0.00(+0.05%)
Feb 13, 2024
0.2100
0.2210
0.2000
0.2099
290,646
-0.00(-0.05%)
Feb 12, 2024
0.1950
0.2190
0.1950
0.2100
195,882
+0.01(+4.27%)
Feb 09, 2024
0.2035
0.2081
0.1930
0.2014
118,241
-0.01(-3.59%)
Feb 08, 2024
0.2130
0.2130
0.1909
0.2089
107,169
+0.01(+7.57%)
Feb 07, 2024
0.2085
0.2085
0.1922
0.1942
66,447
+0.00(+0.05%)
Feb 06, 2024
0.1936
0.2039
0.1910
0.1941
58,321
-0.00(-0.46%)
Feb 05, 2024
0.2000
0.2084
0.1900
0.1950
108,722
-0.01(-4.60%)
Feb 02, 2024
0.1990
0.2044
0.1920
0.2044
112,699
+0.00(+2.20%)
Feb 01, 2024
0.2000
0.2060
0.1823
0.2000
219,680
-0.01(-6.54%)
Jan 31, 2024
0.2100
0.2159
0.2000
0.2140
211,417
+0.01(+4.59%)
Jan 30, 2024
0.2171
0.2189
0.2010
0.2046
118,216
-0.00(-2.34%)
Jan 29, 2024
0.2300
0.2300
0.2095
0.2095
254,480
-0.02(-8.75%)
Jan 26, 2024
0.2120
0.2399
0.2120
0.2296
380,101
+0.01(+5.56%)
Jan 25, 2024
0.2220
0.2284
0.2100
0.2175
103,990
+0.00(+0.00%)
Jan 24, 2024
0.2150
0.2300
0.2101
0.2175
312,740
+0.01(+3.03%)
Jan 23, 2024
0.2200
0.2349
0.2100
0.2111
314,398
+0.00(+0.52%)
Jan 22, 2024
0.2100
0.2140
0.2002
0.2100
341,104
+0.01(+2.44%)
Jan 19, 2024
0.1941
0.2050
0.1919
0.2050
178,116
+0.01(+6.66%)
Jan 18, 2024
0.1900
0.2048
0.1850
0.1922
308,557
+0.00(+1.00%)
Jan 17, 2024
0.1900
0.2079
0.1900
0.1903
217,653
-0.01(-4.85%)
Jan 16, 2024
0.1900
0.2075
0.1851
0.2000
398,310
-0.00(-1.09%)
Jan 12, 2024
0.2175
0.2175
0.2000
0.2022
652,841
-0.02(-9.77%)
Jan 11, 2024
0.2300
0.2380
0.2115
0.2241
1,456,916
-0.08(-25.32%)
Jan 10, 2024
0.2150
0.3100
0.2029
0.3001
5,716,655
+0.08(+36.53%)
Jan 09, 2024
0.2120
0.2205
0.1980
0.2198
811,696
+0.02(+10.62%)
Jan 08, 2024
0.1785
0.2059
0.1700
0.1987
676,565
+0.01(+7.99%)
Jan 05, 2024
0.1965
0.2010
0.1811
0.1840
1,494,717
-0.03(-15.90%)
Jan 04, 2024
0.2264
0.2315
0.2050
0.2188
21,569,178
+0.01(+6.73%)
Jan 03, 2024
0.2081
0.2125
0.1900
0.2050
218,511
-0.00(-0.34%)
Jan 02, 2024
0.2060
0.2200
0.2000
0.2057
126,491
-0.01(-3.65%)
Dec 29, 2023
0.2095
0.2218
0.2010
0.2135
351,852
+0.00(+1.18%)
Dec 28, 2023
0.2045
0.2148
0.1900
0.2110
355,506
+0.00(+1.44%)
Dec 27, 2023
0.1878
0.2290
0.1810
0.2080
1,397,143
+0.02(+9.94%)
Dec 26, 2023
0.1900
0.1954
0.1791
0.1892
343,032
+0.00(+1.67%)
Dec 22, 2023
0.1750
0.1963
0.1700
0.1861
572,684
+0.02(+10.05%)
Dec 21, 2023
0.1796
0.1800
0.1616
0.1691
277,055
-0.01(-4.46%)
Dec 20, 2023
0.1700
0.1880
0.1700
0.1770
183,926
+0.00(+1.96%)
Dec 19, 2023
0.1600
0.1779
0.1600
0.1736
156,673
+0.00(+2.78%)
Dec 18, 2023
0.1765
0.1780
0.1501
0.1689
873,487
-0.02(-10.16%)
Dec 15, 2023
0.2090
0.2090
0.1700
0.1880
1,053,477
-0.02(-10.05%)
Dec 14, 2023
0.2000
0.2304
0.1912
0.2090
876,513
+0.01(+3.98%)
Dec 13, 2023
0.1888
0.2561
0.1880
0.2010
3,900,971
+0.01(+7.14%)
Dec 12, 2023
0.1919
0.2020
0.1821
0.1876
440,550
-0.01(-4.77%)
Dec 11, 2023
0.2387
0.2387
0.1750
0.1970
1,222,006
-0.04(-17.23%)
Dec 08, 2023
0.2310
0.2454
0.2200
0.2380
305,587
-0.00(-0.79%)
Dec 07, 2023
0.2450
0.2501
0.2250
0.2399
722,020
-0.01(-2.64%)
Dec 06, 2023
0.2600
0.2800
0.2250
0.2464
1,522,473
-0.02(-7.05%)
Dec 05, 2023
0.2900
0.2900
0.2500
0.2651
1,004,951
-0.03(-10.41%)
Dec 04, 2023
0.3300
0.3513
0.2580
0.2959
3,152,317
+0.01(+4.56%)
Dec 01, 2023
0.2630
0.3300
0.2601
0.2830
659,086
+0.01(+4.43%)
Nov 30, 2023
0.2600
0.3491
0.2580
0.2710
1,870,710
-0.01(-3.56%)
Nov 29, 2023
0.3754
0.3754
0.2753
0.2810
10,566,737
-0.06(-16.62%)
Nov 28, 2023
0.3200
0.3648
0.3167
0.3370
3,406,026
+0.02(+7.70%)
Nov 27, 2023
0.3250
0.3250
0.3100
0.3129
75,366
-0.01(-2.52%)
Nov 24, 2023
0.3441
0.3462
0.3135
0.3210
47,244
-0.02(-5.48%)
Nov 22, 2023
0.3800
0.3800
0.3305
0.3396
85,273
-0.02(-5.67%)
Nov 21, 2023
0.3510
0.3800
0.3426
0.3600
16,638
-0.01(-2.44%)
Nov 20, 2023
0.3600
0.4108
0.3415
0.3690
121,515
+0.01(+2.22%)
Nov 17, 2023
0.4175
0.4175
0.3505
0.3610
65,753
-0.03(-7.44%)
Nov 16, 2023
0.3675
0.4096
0.3313
0.3900
185,297
+0.03(+8.36%)
Nov 15, 2023
0.3540
0.3800
0.3320
0.3599
229,206
+0.02(+4.62%)
Nov 14, 2023
0.4100
0.4551
0.3277
0.3440
650,341
-0.12(-26.23%)
Nov 13, 2023
0.3900
0.4860
0.3705
0.4663
1,745,286
+0.06(+15.16%)
Nov 10, 2023
0.4000
0.4050
0.3700
0.4049
66,681
+0.02(+4.81%)
Nov 09, 2023
0.4020
0.4020
0.3713
0.3863
72,157
-0.02(-5.78%)
Nov 08, 2023
0.4000
0.4100
0.3700
0.4100
41,813
+0.04(+9.48%)
Nov 07, 2023
0.4044
0.4200
0.3600
0.3745
115,966
-0.03(-7.53%)
Nov 06, 2023
0.4244
0.4298
0.4045
0.4050
36,849
-0.02(-5.26%)
Nov 03, 2023
0.4499
0.4500
0.4100
0.4275
32,158
-0.01(-2.84%)
Nov 02, 2023
0.4201
0.4400
0.4150
0.4400
22,469
+0.01(+2.33%)
Nov 01, 2023
0.4168
0.4349
0.4116
0.4300
30,074
+0.00(+0.00%)
Oct 31, 2023
0.4101
0.4345
0.4101
0.4300
15,603
-0.00(-1.06%)
Oct 30, 2023
0.4348
0.4348
0.3900
0.4346
59,030
+0.01(+1.80%)
Oct 27, 2023
0.4700
0.4700
0.4039
0.4269
36,315
-0.03(-6.38%)
Oct 26, 2023
0.4300
0.4796
0.4300
0.4560
20,484
+0.01(+1.79%)
Oct 25, 2023
0.4500
0.4550
0.4038
0.4480
16,925
+0.01(+2.14%)
Oct 24, 2023
0.4700
0.4700
0.4120
0.4386
29,526
+0.01(+2.00%)
Oct 23, 2023
0.4100
0.4996
0.3871
0.4300
63,451
-0.02(-4.44%)
Oct 20, 2023
0.4055
0.4709
0.3564
0.4500
144,061
+0.00(+1.01%)
Oct 19, 2023
0.5047
0.5900
0.3700
0.4455
253,761
-0.06(-12.65%)
Oct 18, 2023
0.5030
0.5289
0.4800
0.5100
154,703
-0.00(-0.39%)
Oct 17, 2023
0.5238
0.5499
0.5000
0.5120
54,170
-0.01(-1.69%)
Oct 16, 2023
0.5600
0.5598
0.5100
0.5208
59,489
-0.04(-6.98%)
Oct 13, 2023
0.5796
0.5796
0.5206
0.5599
25,896
-0.00(-0.53%)
Oct 12, 2023
0.5808
0.5808
0.5400
0.5629
30,171
+0.00(+0.48%)
Oct 11, 2023
0.5600
0.5950
0.5591
0.5602
26,192
+0.00(+0.02%)
Oct 10, 2023
0.5800
0.6000
0.5500
0.5601
38,438
-0.02(-3.25%)
Oct 09, 2023
0.5781
0.5790
0.5463
0.5789
19,722
-0.01(-1.88%)
Oct 06, 2023
0.6327
0.6327
0.5402
0.5900
41,420
+0.03(+5.36%)
Oct 05, 2023
0.5400
0.5983
0.5365
0.5600
21,752
-0.02(-3.35%)
Oct 04, 2023
0.5800
0.5995
0.5400
0.5794
58,106
-0.02(-3.37%)
Oct 03, 2023
0.5880
0.6200
0.5600
0.5996
29,095
+0.02(+3.38%)
Oct 02, 2023
0.5800
0.6200
0.5800
0.5800
37,533
-0.03(-5.31%)
Sep 29, 2023
0.6100
0.6200
0.5700
0.6125
17,376
+0.01(+1.27%)
Sep 28, 2023
0.6000
0.6300
0.5900
0.6048
38,506
+0.01(+2.51%)
Sep 27, 2023
0.6289
0.6300
0.5760
0.5900
32,156
-0.01(-1.50%)
Sep 26, 2023
0.6000
0.6132
0.5600
0.5990
46,669
+0.04(+6.96%)
Sep 25, 2023
0.5900
0.6479
0.5600
0.5600
43,706
-0.01(-1.89%)
Sep 22, 2023
0.6192
0.6338
0.5600
0.5708
37,465
-0.02(-4.05%)
Sep 21, 2023
0.7000
0.7058
0.5800
0.5949
188,931
-0.12(-16.21%)
Sep 20, 2023
0.6900
0.7359
0.6621
0.7100
277,128
+0.06(+9.99%)
Sep 19, 2023
0.7323
0.7450
0.6236
0.6455
125,059
-0.11(-14.50%)
Sep 18, 2023
0.7200
0.8153
0.7100
0.7550
209,293
-0.07(-8.73%)
Sep 15, 2023
0.5900
0.8272
0.5450
0.8272
696,622
+0.26(+45.12%)
Sep 14, 2023
0.5583
0.5800
0.5380
0.5700
29,199
+0.04(+6.98%)
Sep 13, 2023
0.5200
0.5695
0.5200
0.5328
39,670
-0.01(-1.52%)
Sep 12, 2023
0.5880
0.5880
0.5106
0.5410
89,470
-0.03(-4.59%)
Sep 11, 2023
0.5700
0.5956
0.5255
0.5670
147,207
+0.02(+2.85%)
Sep 08, 2023
0.6000
0.6161
0.5513
0.5513
124,863
-0.06(-9.43%)
Sep 07, 2023
0.6300
0.6578
0.5620
0.6087
197,421
-0.02(-3.72%)
Sep 06, 2023
0.6846
0.6900
0.6200
0.6322
101,976
-0.03(-4.21%)
Sep 05, 2023
0.6400
0.7140
0.6321
0.6600
344,047
-0.01(-1.58%)
Sep 01, 2023
0.6600
0.6950
0.6400
0.6706
145,635
+0.00(+0.54%)
Aug 31, 2023
0.6590
0.6798
0.5997
0.6670
151,944
+0.02(+3.85%)
Aug 30, 2023
0.5510
0.6808
0.5501
0.6423
268,697
+0.07(+11.34%)
Aug 29, 2023
0.5700
0.5809
0.5461
0.5769
74,556
+0.02(+3.39%)
Aug 28, 2023
0.5600
0.5660
0.5398
0.5580
92,474
-0.00(-0.18%)
Aug 25, 2023
0.6120
0.6120
0.5401
0.5590
102,479
-0.04(-6.52%)
Aug 24, 2023
0.6108
0.6480
0.5801
0.5980
103,381
-0.02(-3.39%)
Aug 23, 2023
0.6317
0.6400
0.6007
0.6190
48,966
-0.02(-2.52%)
Aug 22, 2023
0.6359
0.6600
0.6038
0.6350
30,534
-0.00(-0.47%)
Aug 21, 2023
0.6600
0.6600
0.6050
0.6380
85,726
+0.02(+2.74%)
Aug 18, 2023
0.6714
0.6714
0.6001
0.6210
114,926
-0.04(-5.62%)
Aug 17, 2023
0.6686
0.6688
0.6100
0.6580
108,292
+0.02(+2.81%)
Aug 16, 2023
0.7100
0.7164
0.6220
0.6400
324,064
-0.08(-10.86%)
Aug 15, 2023
0.7200
0.7381
0.6634
0.7180
358,525
-0.01(-1.10%)
Aug 14, 2023
0.7100
0.7330
0.6800
0.7260
271,555
+0.00(+0.47%)
Aug 11, 2023
0.6810
0.7500
0.6810
0.7226
271,981
+0.02(+2.82%)
Aug 10, 2023
0.6600
0.8400
0.6600
0.7028
2,190,380
-0.14(-16.73%)
Aug 09, 2023
0.9763
0.9800
0.7301
0.8440
11,086,781
+0.07(+9.43%)
Aug 08, 2023
0.8290
0.8290
0.6901
0.7713
140,785
-0.05(-6.28%)
Aug 07, 2023
0.8828
1.120
0.7859
0.8230
1,044,144
+0.01(+1.63%)
Aug 04, 2023
0.8710
0.9220
0.8084
0.8098
59,159
-0.08(-8.91%)
Aug 03, 2023
0.8800
0.9199
0.8250
0.8890
86,680
-0.02(-2.31%)
Aug 02, 2023
0.9300
0.9893
0.9000
0.9100
42,666
-0.02(-2.15%)
Aug 01, 2023
0.9736
0.9736
0.9167
0.9300
19,692
-0.01(-1.06%)
Jul 31, 2023
0.9400
0.9699
0.9000
0.9400
52,832
+0.02(+2.73%)
Jul 28, 2023
0.9027
0.9280
0.8800
0.9150
37,903
+0.02(+1.67%)
Jul 27, 2023
0.9100
0.9300
0.8953
0.9000
36,752
-0.01(-1.10%)
Jul 26, 2023
0.9700
0.9700
0.8500
0.9100
167,509
-0.11(-10.78%)
Jul 25, 2023
1.020
1.040
0.9900
1.020
51,526
-0.01(-1.45%)
Jul 24, 2023
1.061
1.070
1.020
1.035
52,942
-0.03(-2.36%)
Jul 21, 2023
1.030
1.100
1.030
1.060
26,995
+0.01(+0.93%)
Jul 20, 2023
1.050
1.060
1.040
1.050
32,611
-0.01(-1.39%)
Jul 19, 2023
1.070
1.070
1.040
1.065
28,508
+0.00(+0.00%)
Jul 18, 2023
1.070
1.097
1.040
1.065
33,588
-0.02(-1.39%)
Jul 17, 2023
1.100
1.100
1.040
1.080
45,753
+0.04(+3.85%)
Jul 14, 2023
1.100
1.100
1.040
1.040
65,272
-0.04(-3.70%)
Jul 13, 2023
1.090
1.100
1.071
1.080
13,436
+0.01(+0.93%)
Jul 12, 2023
1.090
1.090
1.050
1.070
10,747
-0.02(-1.83%)
Jul 11, 2023
1.070
1.100
1.060
1.090
21,366
+0.00(+0.00%)
Jul 10, 2023
1.100
1.107
1.060
1.090
30,359
-0.02(-1.80%)
Jul 07, 2023
1.070
1.110
1.070
1.110
21,623
+0.05(+4.91%)
Jul 06, 2023
1.100
1.100
1.040
1.058
58,144
-0.07(-6.37%)
Jul 05, 2023
1.100
1.130
1.080
1.130
102,542
+0.02(+1.80%)
Jul 03, 2023
1.130
1.160
1.110
1.110
28,779
-0.06(-5.13%)
Jun 30, 2023
1.150
1.190
1.140
1.170
34,398
+0.03(+2.63%)
Jun 29, 2023
1.140
1.160
1.110
1.140
27,614
+0.00(+0.00%)
Jun 28, 2023
1.140
1.153
1.100
1.140
43,084
-0.02(-1.52%)
Jun 27, 2023
1.160
1.161
1.130
1.158
46,860
-0.00(-0.21%)
Jun 26, 2023
1.140
1.180
1.131
1.160
52,518
+0.02(+1.75%)
Jun 23, 2023
1.160
1.200
1.140
1.140
48,573
-0.03(-2.56%)
Jun 22, 2023
1.100
1.180
1.100
1.170
81,693
+0.03(+2.63%)
Jun 21, 2023
1.140
1.150
1.100
1.140
71,834
+0.00(+0.00%)
Jun 20, 2023
1.130
1.160
1.130
1.140
95,544
-0.03(-2.56%)
Jun 16, 2023
1.180
1.230
1.130
1.170
142,570
+0.01(+0.86%)
Jun 15, 2023
1.150
1.190
1.130
1.160
92,294
-0.01(-0.85%)
Jun 14, 2023
1.180
1.250
1.140
1.170
121,481
+0.01(+0.86%)
Jun 13, 2023
1.230
1.250
1.140
1.160
102,914
-0.02(-1.69%)
Jun 12, 2023
1.190
1.209
1.139
1.180
75,968
-0.03(-2.48%)
Jun 09, 2023
1.220
1.230
1.160
1.210
136,080
-0.01(-0.82%)
Jun 08, 2023
1.210
1.230
1.180
1.220
126,702
-0.02(-1.61%)
Jun 07, 2023
1.200
1.310
1.200
1.240
178,563
-0.01(-0.80%)
Jun 06, 2023
1.200
1.300
1.150
1.250
231,504
+0.04(+3.31%)
Jun 05, 2023
1.190
1.370
1.150
1.210
861,291
+0.02(+1.68%)
Jun 02, 2023
1.240
1.240
1.130
1.190
114,022
+0.00(+0.00%)
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.