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
Biocorrx Inc
(OP:
BICX
)
0.4800
-0.0500 (-9.43%)
Streaming Delayed Price
Updated: 1:18 PM EDT, Jun 12, 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 (%)
Apr 28, 2022
3.100
5
+0.05(+1.64%)
Apr 26, 2022
3.050
0
+0.05(+1.67%)
Apr 25, 2022
3.000
3.000
3.000
3.000
660
-0.10(-3.23%)
Apr 21, 2022
3.100
0
-0.29(-8.55%)
Apr 20, 2022
3.390
3.390
3.390
3.390
125
+0.49(+16.90%)
Apr 19, 2022
3.100
3.100
2.850
2.900
2,405
-0.20(-6.45%)
Apr 18, 2022
3.120
3.120
3.100
3.100
701
-0.33(-9.62%)
Apr 14, 2022
3.000
3.430
3.000
3.430
353
+0.28(+8.89%)
Apr 13, 2022
3.118
3.150
3.118
3.150
438
+0.14(+4.65%)
Apr 12, 2022
3.300
3.300
3.010
3.010
1,550
-0.26(-7.95%)
Apr 11, 2022
3.480
3.480
3.000
3.270
4,269
+0.07(+2.19%)
Apr 08, 2022
3.120
3.400
3.000
3.200
1,388
+0.22(+7.38%)
Apr 06, 2022
2.980
1
+0.00(+0.00%)
Apr 05, 2022
2.750
3.390
2.750
2.980
4,218
+0.47(+18.73%)
Apr 04, 2022
3.150
3.150
2.350
2.510
17,542
-0.92(-26.82%)
Apr 01, 2022
3.000
3.540
3.000
3.430
1,424
-0.09(-2.56%)
Mar 31, 2022
3.090
3.520
3.090
3.520
770
-0.04(-1.12%)
Mar 29, 2022
3.560
23
+0.50(+16.34%)
Mar 28, 2022
3.300
3.300
3.050
3.060
6,030
-0.23(-6.99%)
Mar 25, 2022
3.160
3.295
3.150
3.290
1,809
+0.09(+2.81%)
Mar 24, 2022
3.400
3.400
3.200
3.200
650
+0.00(+0.00%)
Mar 23, 2022
3.200
3.300
3.200
3.200
3,148
-0.31(-8.83%)
Mar 17, 2022
3.510
0
-0.13(-3.57%)
Mar 16, 2022
3.640
3.640
3.640
3.640
3,760
+0.03(+0.83%)
Mar 14, 2022
3.610
4
-0.03(-0.82%)
Mar 11, 2022
3.640
3.640
3.640
3.640
191
+0.29(+8.66%)
Mar 10, 2022
3.430
3.640
3.350
3.350
482
-0.15(-4.29%)
Mar 09, 2022
3.690
3.690
3.500
3.500
572
-0.21(-5.66%)
Mar 08, 2022
3.710
3.710
3.520
3.710
300
-0.19(-4.87%)
Mar 04, 2022
3.900
0
+0.04(+1.04%)
Mar 03, 2022
3.890
3.890
3.860
3.860
490
+0.21(+5.75%)
Mar 02, 2022
3.540
3.650
3.010
3.650
3,108
+0.32(+9.61%)
Mar 01, 2022
4.250
4.250
2.410
3.330
5,139
-0.67(-16.75%)
Feb 28, 2022
4.160
4.330
3.600
4.000
11,370
-0.05(-1.23%)
Feb 24, 2022
4.050
25
+0.54(+15.38%)
Feb 23, 2022
3.575
3.990
3.510
3.510
941
+0.01(+0.29%)
Feb 22, 2022
4.110
4.110
3.500
3.500
4,266
-0.86(-19.72%)
Feb 18, 2022
4.360
0
-0.05(-1.13%)
Feb 17, 2022
4.410
4.410
4.410
4.410
110
+0.05(+1.15%)
Feb 16, 2022
4.360
4.360
4.360
4.360
119
+0.17(+4.06%)
Feb 15, 2022
4.450
4.450
4.190
4.190
2,540
+0.00(+0.00%)
Feb 14, 2022
4.190
4.200
4.000
4.190
6,990
+0.19(+4.75%)
Feb 11, 2022
3.700
4.200
3.700
4.000
1,770
-0.20(-4.76%)
Feb 10, 2022
4.200
4.200
4.200
4.200
130
-0.23(-5.19%)
Feb 09, 2022
3.620
4.430
3.580
4.430
400
+0.93(+26.57%)
Feb 08, 2022
3.620
3.630
3.370
3.500
2,361
-0.20(-5.41%)
Feb 07, 2022
3.810
3.810
3.620
3.700
4,009
-0.25(-6.33%)
Feb 04, 2022
3.950
3.950
3.950
3.950
7,771
+0.20(+5.33%)
Feb 03, 2022
4.210
3.750
3.750
2,642
-0.58(-13.29%)
Feb 01, 2022
4.325
18
+0.23(+5.49%)
Jan 31, 2022
4.390
4.390
4.100
4.100
1,832
-0.29(-6.61%)
Jan 28, 2022
4.390
4.390
4.390
4.390
101
+0.26(+6.30%)
Jan 26, 2022
4.130
2
+0.01(+0.24%)
Jan 25, 2022
4.175
4.175
4.100
4.120
1,060
+0.02(+0.49%)
Jan 24, 2022
4.100
4.120
4.100
4.100
1,316
+0.00(+0.00%)
Jan 21, 2022
4.260
4.480
4.100
4.100
6,893
-0.36(-8.07%)
Jan 20, 2022
4.260
4.460
4.260
4.460
253
-0.04(-0.89%)
Jan 19, 2022
4.250
4.510
4.250
4.500
450
+0.25(+5.88%)
Jan 18, 2022
4.250
4.250
4.150
4.250
4,799
+0.00(+0.00%)
Jan 14, 2022
4.250
0
-0.01(-0.23%)
Jan 13, 2022
4.250
4.260
4.250
4.260
4,170
+0.21(+5.19%)
Jan 12, 2022
4.150
4.150
4.050
4.050
660
+0.40(+10.96%)
Jan 11, 2022
4.250
4.250
3.650
3.650
5,270
-0.45(-10.98%)
Jan 10, 2022
4.010
4.100
4.010
4.100
220
+0.24(+6.22%)
Jan 07, 2022
4.440
4.440
3.860
3.860
1,113
-0.57(-12.87%)
Jan 06, 2022
4.765
4.765
3.620
4.430
7,710
+0.03(+0.68%)
Jan 05, 2022
4.500
4.500
4.400
4.400
404
+0.03(+0.69%)
Jan 04, 2022
4.510
4.600
4.370
4.370
1,105
+0.46(+11.76%)
Jan 03, 2022
4.340
4.340
3.815
3.910
1,301
-0.42(-9.70%)
Dec 31, 2021
4.400
4.400
4.250
4.330
3,431
-0.07(-1.59%)
Dec 30, 2021
4.400
4.550
4.400
4.400
2,922
+0.00(+0.00%)
Dec 29, 2021
4.350
4.400
4.350
4.400
1,250
+0.05(+1.15%)
Dec 28, 2021
4.010
4.350
4.010
4.350
1,488
+0.22(+5.33%)
Dec 27, 2021
4.150
4.150
4.130
4.130
921
-0.20(-4.62%)
Dec 23, 2021
4.010
4.330
4.010
4.330
1,144
+0.33(+8.25%)
Dec 22, 2021
3.990
4.200
3.990
4.000
1,655
-0.09(-2.20%)
Dec 21, 2021
4.000
4.100
3.990
4.090
9,391
+0.10(+2.51%)
Dec 20, 2021
4.250
4.250
3.990
3.990
6,788
-0.36(-8.28%)
Dec 17, 2021
4.400
4.400
4.350
4.350
879
-0.10(-2.25%)
Dec 16, 2021
4.550
4.550
4.450
4.450
2,084
-0.20(-4.30%)
Dec 15, 2021
4.650
4.920
4.650
4.650
1,074
-0.27(-5.49%)
Dec 14, 2021
4.845
5.000
4.845
4.920
923
+0.17(+3.69%)
Dec 13, 2021
4.550
4.745
4.550
4.745
2,746
+0.09(+2.04%)
Dec 10, 2021
4.660
4.840
4.650
4.650
644
-0.01(-0.21%)
Dec 09, 2021
4.660
4.660
4.660
4.660
450
+0.01(+0.22%)
Dec 08, 2021
4.650
4.650
4.650
4.650
260
-0.01(-0.21%)
Dec 07, 2021
4.650
4.680
4.650
4.660
536
-0.34(-6.80%)
Dec 06, 2021
4.670
5.000
4.650
5.000
2,720
+0.00(+0.00%)
Dec 03, 2021
5.000
5.000
4.700
5.000
1,191
+0.00(+0.00%)
Dec 01, 2021
5.000
5.000
5.000
65
+0.35(+7.53%)
Nov 30, 2021
4.800
5.000
4.650
4.650
4,949
-0.35(-7.00%)
Nov 29, 2021
5.050
5.075
5.000
5.000
3,745
-0.05(-0.99%)
Nov 26, 2021
5.050
5.050
5.000
5.050
1,224
+0.00(+0.00%)
Nov 24, 2021
5.050
5.050
5.050
5.050
539
+0.29(+6.09%)
Nov 22, 2021
4.760
4.760
4.760
69
+0.01(+0.21%)
Nov 19, 2021
4.750
4.750
4.750
4.750
518
-0.02(-0.42%)
Nov 18, 2021
4.770
4.770
4.770
4.770
208
-0.15(-3.05%)
Nov 17, 2021
5.000
5.000
4.750
4.920
2,031
-0.07(-1.40%)
Nov 16, 2021
5.050
5.050
4.990
4.990
590
+0.24(+5.05%)
Nov 15, 2021
4.750
4.750
4.750
4.750
1,000
+0.01(+0.26%)
Nov 12, 2021
4.700
4.850
4.700
4.737
1,140
-0.16(-3.32%)
Nov 11, 2021
4.700
4.950
4.700
4.900
1,556
-0.01(-0.20%)
Nov 09, 2021
4.910
4.910
4.910
4.910
192
-0.09(-1.80%)
Nov 08, 2021
4.750
5.000
4.300
5.000
3,337
+0.20(+4.17%)
Nov 05, 2021
4.850
4.850
4.800
4.800
317
-0.05(-1.03%)
Nov 04, 2021
4.890
4.890
4.850
4.850
423
-0.06(-1.22%)
Nov 03, 2021
4.900
4.930
4.900
4.910
2,216
-0.09(-1.80%)
Nov 02, 2021
4.800
5.000
4.000
5.000
8,465
+0.19(+3.95%)
Nov 01, 2021
4.850
5.000
4.810
4.810
4,009
-0.19(-3.80%)
Oct 29, 2021
4.900
5.025
4.810
5.000
11,528
+0.10(+2.04%)
Oct 28, 2021
4.490
4.900
4.450
4.900
3,460
+0.46(+10.36%)
Oct 27, 2021
4.220
4.440
4.200
4.440
9,615
+0.23(+5.46%)
Oct 26, 2021
4.000
4.210
8,993
+0.21(+5.25%)
Oct 25, 2021
4.450
4.450
3.980
4.000
2,665
+0.25(+6.67%)
Oct 22, 2021
3.980
4.440
3.500
3.750
3,212
+0.33(+9.65%)
Oct 21, 2021
3.270
3.490
3.270
3.420
1,992
+0.62(+22.14%)
Oct 19, 2021
2.800
2.800
2.800
47
-0.45(-13.71%)
Oct 18, 2021
4.050
4.050
3.245
3.245
3,097
-0.75(-18.87%)
Oct 15, 2021
4.100
4.230
4.000
4.000
1,217
-0.42(-9.50%)
Oct 14, 2021
4.100
4.420
4.100
4.420
500
+0.17(+4.00%)
Oct 13, 2021
4.300
4.300
4.250
4.250
717
-0.10(-2.30%)
Oct 12, 2021
4.455
4.455
4.350
4.350
1,404
-0.11(-2.47%)
Oct 08, 2021
4.460
4.460
4.460
25
-0.16(-3.46%)
Oct 07, 2021
4.620
4.660
4.580
4.620
685
+0.11(+2.44%)
Oct 06, 2021
4.690
4.690
4.510
4.510
500
+0.02(+0.45%)
Oct 05, 2021
5.900
5.900
3.410
4.490
3,255
+0.50(+12.53%)
Oct 04, 2021
3.990
3.990
3.990
3.990
300
+0.17(+4.45%)
Oct 01, 2021
3.960
3.960
3.820
3.820
900
+0.01(+0.26%)
Sep 30, 2021
3.960
3.960
3.810
3.810
1,404
+0.28(+7.93%)
Sep 29, 2021
3.530
3.530
3.530
3.530
200
+0.00(+0.14%)
Sep 28, 2021
3.660
3.660
3.450
3.525
3,010
+0.06(+1.88%)
Sep 27, 2021
3.460
3.460
3.460
3.460
101
-0.02(-0.57%)
Sep 24, 2021
3.700
3.700
3.480
3.480
2,451
-0.22(-5.95%)
Sep 23, 2021
3.700
3.710
3.700
3.700
302
-0.06(-1.60%)
Sep 22, 2021
3.760
3.775
3.720
3.760
3,350
+0.05(+1.35%)
Sep 21, 2021
3.710
3.710
3.650
3.710
1,801
-0.05(-1.33%)
Sep 20, 2021
3.880
3.880
3.760
3.760
3,709
-0.08(-2.08%)
Sep 17, 2021
3.985
3.985
3.840
3.840
1,000
-0.12(-3.03%)
Sep 16, 2021
3.050
3.960
3.050
3.960
1,463
+0.20(+5.32%)
Sep 15, 2021
3.710
4.020
3.000
3.760
3,685
-0.25(-6.23%)
Sep 14, 2021
3.700
4.050
3.700
4.010
685
+0.33(+8.97%)
Sep 13, 2021
3.800
3.800
3.680
3.680
1,153
-0.06(-1.60%)
Sep 10, 2021
3.740
3.740
3.680
3.740
939
-0.40(-9.66%)
Sep 09, 2021
4.140
4.140
4.140
4.140
150
-0.04(-0.96%)
Sep 08, 2021
4.100
4.250
3.690
4.180
7,105
+0.38(+10.00%)
Sep 03, 2021
3.800
3.800
3.800
183
+0.50(+15.15%)
Sep 02, 2021
3.840
3.880
2.510
3.300
2,342
+0.96(+41.03%)
Sep 01, 2021
3.600
4.160
2.210
2.340
13,799
-1.26(-35.00%)
Aug 31, 2021
3.640
3.640
2.960
3.600
1,001
-0.10(-2.70%)
Aug 30, 2021
3.640
3.700
3.640
3.700
1,253
-0.02(-0.67%)
Aug 25, 2021
3.725
3.725
3.725
118
+0.02(+0.40%)
Aug 24, 2021
3.620
3.710
3.620
3.710
267
+0.09(+2.49%)
Aug 23, 2021
3.720
3.720
3.300
3.620
3,580
-0.13(-3.47%)
Aug 20, 2021
3.700
3.750
3.700
3.750
675
+0.00(+0.00%)
Aug 19, 2021
3.750
3.750
3.750
3.750
100
-0.04(-1.06%)
Aug 18, 2021
3.790
4.000
3.790
3.790
296
+0.04(+1.07%)
Aug 17, 2021
3.750
3.750
3.750
3.750
257
-0.03(-0.79%)
Aug 13, 2021
3.780
3.780
3.780
77
-0.22(-5.50%)
Aug 11, 2021
4.000
4.000
4.000
5
-0.18(-4.31%)
Aug 10, 2021
4.188
4.190
4.175
4.180
596
-0.01(-0.24%)
Aug 09, 2021
4.190
4.190
4.190
4.190
207
+0.14(+3.46%)
Aug 06, 2021
4.000
4.050
3.550
4.050
2,335
+0.02(+0.62%)
Aug 05, 2021
4.050
4.050
4.025
4.025
325
-0.17(-4.17%)
Aug 04, 2021
4.200
4.200
4.200
4.200
127
+0.04(+0.96%)
Aug 03, 2021
4.160
4.160
4.160
4.160
182
+0.00(+0.00%)
Aug 02, 2021
4.000
4.160
3.870
4.160
748
+0.08(+2.09%)
Jul 30, 2021
4.075
4.075
4.075
4.075
100
+0.08(+1.88%)
Jul 29, 2021
3.590
4.590
3.590
4.000
1,637
+0.45(+12.68%)
Jul 28, 2021
3.990
3.990
3.550
3.550
1,029
+0.04(+1.14%)
Jul 27, 2021
3.930
3.930
3.510
3.510
615
-0.48(-12.03%)
Jul 26, 2021
4.090
4.090
3.700
3.990
1,452
-0.60(-13.07%)
Jul 23, 2021
4.250
4.590
4.250
4.590
4,142
+0.51(+12.50%)
Jul 22, 2021
4.250
4.290
4.080
4.080
2,508
+0.08(+2.00%)
Jul 21, 2021
4.000
4.000
4.000
4.000
150
+0.04(+1.01%)
Jul 20, 2021
3.800
3.960
3.460
3.960
1,452
+0.16(+4.21%)
Jul 19, 2021
3.960
3.960
3.780
3.800
1,620
+0.00(+0.00%)
Jul 16, 2021
3.800
4.000
3.800
3.800
901
-0.36(-8.65%)
Jul 15, 2021
3.840
4.160
3.840
4.160
510
+0.32(+8.33%)
Jul 14, 2021
4.200
4.200
3.801
3.840
924
-0.19(-4.71%)
Jul 13, 2021
4.030
4.030
4.020
4.030
922
+0.01(+0.25%)
Jul 09, 2021
4.020
4.020
4.020
260
-0.04(-0.99%)
Jul 08, 2021
4.050
4.100
4.050
4.060
1,400
-0.14(-3.33%)
Jul 07, 2021
4.260
4.440
4.200
4.200
2,075
-0.24(-5.41%)
Jul 06, 2021
4.600
4.600
4.440
4.440
718
-0.06(-1.33%)
Jul 02, 2021
4.350
4.500
4.300
4.500
1,095
+0.19(+4.41%)
Jul 01, 2021
4.310
4.310
4.310
4.310
101
+0.13(+3.11%)
Jun 29, 2021
4.180
4.180
4.180
39
+0.16(+3.98%)
Jun 28, 2021
4.020
4.020
4.020
4.020
330
-0.23(-5.41%)
Jun 24, 2021
4.250
4.250
4.250
75
-0.06(-1.39%)
Jun 23, 2021
4.620
4.650
3.780
4.310
3,144
-0.39(-8.30%)
Jun 22, 2021
4.700
4.700
4.700
4.700
112
+0.04(+0.86%)
Jun 21, 2021
4.600
4.660
4.600
4.660
300
-0.05(-1.06%)
Jun 18, 2021
4.710
4.750
4.310
4.710
992
+0.00(+0.00%)
Jun 17, 2021
4.500
4.860
4.400
4.710
1,710
+0.17(+3.74%)
Jun 16, 2021
4.540
4.540
4.540
4.540
266
+0.09(+2.02%)
Jun 15, 2021
4.400
4.450
4.400
4.450
421
+0.05(+1.14%)
Jun 14, 2021
4.850
4.900
4.400
4.400
2,209
-0.45(-9.28%)
Jun 11, 2021
4.600
4.850
4.310
4.850
1,257
-0.10(-2.02%)
Jun 10, 2021
4.200
4.950
4.000
4.950
2,358
+0.63(+14.58%)
Jun 09, 2021
4.010
4.450
4.010
4.320
1,236
+0.32(+8.00%)
Jun 08, 2021
4.740
4.740
4.000
4.000
1,361
-0.50(-11.11%)
Jun 07, 2021
4.850
4.850
4.500
4.500
2,502
-0.49(-9.82%)
Jun 04, 2021
4.530
5.510
3.520
4.990
10,914
+0.46(+10.15%)
Jun 03, 2021
4.890
4.890
4.530
4.530
263
+0.19(+4.38%)
Jun 02, 2021
4.340
4.900
4.320
4.340
685
-0.08(-1.81%)
Jun 01, 2021
4.900
4.900
4.270
4.420
1,150
-0.48(-9.80%)
May 28, 2021
5.190
5.190
4.270
4.900
5,962
+0.40(+8.89%)
May 27, 2021
4.300
4.500
4.200
4.500
965
+0.20(+4.65%)
May 26, 2021
4.300
4.750
3.070
4.300
10,800
+0.00(+0.00%)
May 25, 2021
4.950
4.950
4.300
4.300
357
+0.14(+3.37%)
May 24, 2021
4.840
4.840
4.020
4.160
528
-0.24(-5.45%)
May 21, 2021
4.500
4.500
4.400
4.400
803
-0.57(-11.47%)
May 20, 2021
5.160
5.160
4.970
4.970
334
-0.19(-3.68%)
May 19, 2021
4.610
5.660
3.750
5.160
7,127
+0.56(+12.17%)
May 18, 2021
4.710
4.730
4.560
4.600
1,243
-0.39(-7.82%)
May 17, 2021
4.800
5.000
4.500
4.990
1,614
+0.19(+3.96%)
May 14, 2021
2.580
5.500
2.580
4.800
8,604
-1.20(-20.00%)
May 13, 2021
2.710
9.980
2.700
6.000
20,478
+3.42(+132.56%)
May 12, 2021
2.700
2.700
2.580
2.580
382
+0.28(+12.17%)
May 11, 2021
2.500
3.270
2.300
2.300
8,978
-0.20(-8.00%)
May 10, 2021
2.100
2.500
2.100
2.500
1,810
+0.30(+13.64%)
May 07, 2021
2.200
2.200
2.200
2.200
180
-0.38(-14.73%)
May 06, 2021
2.510
2.600
1.890
2.580
11,065
-0.07(-2.64%)
May 05, 2021
2.650
2.650
2.650
2.650
4,473
-0.05(-1.85%)
May 04, 2021
2.650
2.750
2.650
2.700
774
+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.