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
Biolife Sciences Inc
(OP:
BLFE
)
0.0001
UNCHANGED
Last Price
Updated: 2:47 PM EDT, Apr 16, 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 29, 2022
0.2200
0.2200
0.2000
0.2195
52,865
+0.00(+1.95%)
Apr 28, 2022
0.2396
0.2490
0.2000
0.2153
133,816
-0.03(-13.53%)
Apr 27, 2022
0.2838
0.2838
0.2250
0.2490
79,357
-0.03(-10.08%)
Apr 26, 2022
0.2510
0.2838
0.2510
0.2769
13,335
-0.01(-2.43%)
Apr 25, 2022
0.2650
0.2839
0.2650
0.2838
57,382
-0.00(-0.04%)
Apr 22, 2022
0.2752
0.2839
0.2700
0.2839
116,390
-0.00(-0.04%)
Apr 21, 2022
0.2752
0.2894
0.2752
0.2840
22,402
+0.00(+0.18%)
Apr 20, 2022
0.2992
0.2992
0.2749
0.2835
37,023
-0.02(-5.15%)
Apr 19, 2022
0.2713
0.2997
0.2711
0.2989
40,530
+0.01(+2.40%)
Apr 18, 2022
0.2800
0.3050
0.2710
0.2919
84,119
-0.01(-3.02%)
Apr 14, 2022
0.3010
0.3100
0.3001
0.3010
165,207
-0.01(-3.06%)
Apr 13, 2022
0.2767
0.3600
0.2754
0.3105
148,230
+0.03(+10.93%)
Apr 12, 2022
0.2900
0.2998
0.2750
0.2799
138,196
-0.02(-6.67%)
Apr 11, 2022
0.2900
0.3240
0.2598
0.2999
89,334
-0.02(-7.41%)
Apr 08, 2022
0.2652
0.3300
0.2652
0.3239
94,612
+0.05(+17.02%)
Apr 07, 2022
0.3150
0.3150
0.2501
0.2768
227,196
-0.02(-6.17%)
Apr 06, 2022
0.3390
0.3800
0.2950
0.2950
581,063
-0.03(-9.23%)
Apr 05, 2022
0.3650
0.3715
0.2800
0.3250
407,140
-0.03(-9.72%)
Apr 04, 2022
0.4000
0.4065
0.2811
0.3600
618,219
-0.04(-10.00%)
Apr 01, 2022
0.4500
0.4580
0.4000
0.4000
158,694
-0.06(-12.66%)
Mar 31, 2022
0.4205
0.4689
0.4205
0.4580
50,883
+0.03(+6.54%)
Mar 30, 2022
0.4363
0.4690
0.4200
0.4299
146,921
-0.01(-2.41%)
Mar 29, 2022
0.4400
0.4795
0.4300
0.4405
104,055
+0.01(+1.15%)
Mar 28, 2022
0.4253
0.4575
0.4253
0.4355
64,199
-0.00(-0.11%)
Mar 25, 2022
0.4552
0.4695
0.4300
0.4360
79,632
-0.02(-4.24%)
Mar 24, 2022
0.4635
0.4895
0.4200
0.4553
86,192
-0.01(-1.77%)
Mar 23, 2022
0.5199
0.5199
0.4489
0.4635
127,484
-0.02(-4.92%)
Mar 22, 2022
0.4771
0.5050
0.4650
0.4875
47,228
+0.01(+2.18%)
Mar 21, 2022
0.4301
0.5000
0.4300
0.4771
179,973
-0.04(-8.14%)
Mar 18, 2022
0.4850
0.5299
0.4850
0.5194
39,412
+0.01(+2.87%)
Mar 17, 2022
0.5200
0.5395
0.4750
0.5049
141,098
-0.01(-1.00%)
Mar 16, 2022
0.5101
0.5390
0.4903
0.5100
50,836
-0.00(-0.02%)
Mar 15, 2022
0.5150
0.5300
0.5011
0.5101
69,218
-0.00(-0.80%)
Mar 14, 2022
0.5450
0.5508
0.5015
0.5142
79,408
-0.02(-4.53%)
Mar 11, 2022
0.5600
0.5600
0.5266
0.5386
47,123
+0.00(+0.39%)
Mar 10, 2022
0.5530
0.5650
0.5200
0.5365
33,695
-0.02(-3.05%)
Mar 09, 2022
0.5698
0.5895
0.5110
0.5534
62,116
-0.03(-4.59%)
Mar 08, 2022
0.5200
0.6000
0.4700
0.5800
429,356
+0.05(+9.45%)
Mar 07, 2022
0.5968
0.6095
0.4642
0.5299
283,596
-0.07(-11.21%)
Mar 04, 2022
0.6010
0.6200
0.5556
0.5968
35,183
-0.01(-2.16%)
Mar 03, 2022
0.6500
0.6603
0.6100
0.6100
52,754
-0.05(-7.58%)
Mar 02, 2022
0.6500
0.6848
0.6370
0.6600
118,339
-0.02(-2.94%)
Mar 01, 2022
0.6726
0.6999
0.6370
0.6800
240,452
+0.01(+1.10%)
Feb 28, 2022
0.5600
0.7400
0.5061
0.6726
411,139
+0.16(+31.75%)
Feb 25, 2022
0.4804
0.5400
0.4800
0.5105
119,366
+0.04(+7.38%)
Feb 24, 2022
0.4881
0.4900
0.4500
0.4754
188,393
-0.03(-6.78%)
Feb 23, 2022
0.4955
0.5105
0.4750
0.5100
121,220
+0.01(+2.93%)
Feb 22, 2022
0.5700
0.5744
0.4001
0.4955
753,101
-0.08(-14.38%)
Feb 18, 2022
0.5787
0
-0.06(-9.73%)
Feb 17, 2022
0.6450
0.6501
0.6200
0.6411
120,043
-0.01(-2.12%)
Feb 16, 2022
0.6720
0.6720
0.6230
0.6550
162,565
-0.00(-0.74%)
Feb 15, 2022
0.6800
0.6995
0.6300
0.6599
147,125
-0.00(-0.02%)
Feb 14, 2022
0.6990
0.6990
0.6200
0.6600
314,605
-0.01(-1.49%)
Feb 11, 2022
0.7500
0.7500
0.6700
0.6700
1,661,387
-0.03(-4.22%)
Feb 10, 2022
0.7860
0.8049
0.6600
0.6995
485,668
-0.09(-11.57%)
Feb 09, 2022
0.6077
0.8100
0.6055
0.7910
888,933
+0.18(+29.54%)
Feb 08, 2022
0.5526
0.6450
0.5525
0.6106
810,056
+0.00(+0.10%)
Feb 07, 2022
0.7525
0.7850
0.5888
0.6100
1,552,451
-0.16(-20.78%)
Feb 04, 2022
0.8200
0.8200
0.7000
0.7700
721,127
-0.01(-1.90%)
Feb 03, 2022
0.7470
0.8000
0.7849
414,331
+0.02(+3.28%)
Feb 02, 2022
0.8925
0.8925
0.7020
0.7600
1,740,143
-0.10(-12.14%)
Feb 01, 2022
0.9000
1.070
0.7851
0.8650
829,844
-0.00(-0.40%)
Jan 31, 2022
0.9600
0.8500
0.8685
719,898
-0.13(-13.15%)
Jan 28, 2022
1.130
1.150
0.9300
1.000
957,711
-0.06(-5.66%)
Jan 27, 2022
1.050
1.100
0.9550
1.060
890,341
+0.03(+2.42%)
Jan 26, 2022
1.100
1.190
0.9650
1.035
1,062,753
+0.00(+0.49%)
Jan 25, 2022
0.9900
1.140
0.9200
1.030
1,002,040
+0.06(+6.68%)
Jan 24, 2022
0.9220
1.022
0.7700
0.9655
536,626
+0.05(+5.63%)
Jan 21, 2022
0.9099
0.9500
0.0863
0.9140
412,834
+0.00(+0.45%)
Jan 20, 2022
0.8900
0.9700
0.8500
0.9099
660,554
+0.08(+9.63%)
Jan 19, 2022
0.7400
0.8500
0.7011
0.8300
686,391
+0.08(+10.96%)
Jan 18, 2022
0.8376
0.8900
0.7100
0.7480
774,348
-0.09(-10.95%)
Jan 14, 2022
0.8400
0
-0.08(-8.57%)
Jan 13, 2022
0.8325
0.9899
0.8110
0.9187
730,763
+0.11(+13.84%)
Jan 12, 2022
1.050
1.130
0.8000
0.8070
1,723,145
-0.26(-24.23%)
Jan 11, 2022
1.150
1.320
1.050
1.065
1,267,063
-0.08(-7.39%)
Jan 10, 2022
1.190
1.380
1.100
1.150
761,950
-0.13(-10.16%)
Jan 07, 2022
1.330
1.410
1.180
1.280
792,999
+0.00(+0.00%)
Jan 06, 2022
1.420
1.600
1.240
1.280
870,387
-0.14(-9.86%)
Jan 05, 2022
1.190
1.510
1.000
1.420
1,046,668
+0.12(+9.23%)
Jan 04, 2022
1.640
1.890
1.100
1.300
2,166,094
-0.61(-31.94%)
Jan 03, 2022
1.690
1.950
1.550
1.910
1,501,410
+0.35(+22.44%)
Dec 31, 2021
1.460
1.760
1.360
1.560
1,186,169
+0.23(+17.29%)
Dec 30, 2021
0.9450
1.351
0.8610
1.330
1,781,671
+0.41(+44.72%)
Dec 29, 2021
0.9000
0.9300
0.8600
0.9190
957,931
+0.08(+9.40%)
Dec 28, 2021
0.7800
0.8500
0.7699
0.8400
946,160
+0.09(+12.00%)
Dec 27, 2021
0.6000
0.7900
0.5800
0.7500
964,514
+0.14(+23.46%)
Dec 23, 2021
0.6200
0.6500
0.5050
0.6075
1,030,914
+0.00(+0.30%)
Dec 22, 2021
0.6500
0.6700
0.5200
0.6057
788,866
+0.01(+1.63%)
Dec 21, 2021
0.7300
0.7300
0.5500
0.5960
804,853
-0.02(-3.87%)
Dec 20, 2021
0.8150
0.9480
0.5810
0.6200
870,801
-0.19(-23.93%)
Dec 17, 2021
0.9830
1.065
0.7500
0.8150
419,142
-0.16(-16.75%)
Dec 16, 2021
0.6698
0.9940
0.6600
0.9790
822,404
+0.31(+46.78%)
Dec 15, 2021
0.5200
0.6900
0.5000
0.6670
1,247,859
+0.16(+31.30%)
Dec 14, 2021
0.7200
0.7295
0.4900
0.5080
1,698,871
-0.26(-33.55%)
Dec 13, 2021
1.190
1.200
0.6701
0.7645
966,502
-0.41(-34.94%)
Dec 10, 2021
1.380
1.470
1.120
1.175
604,331
-0.20(-14.23%)
Dec 09, 2021
1.150
1.500
1.130
1.370
1,285,831
+0.20(+17.09%)
Dec 08, 2021
1.810
1.860
1.070
1.170
1,279,827
-0.79(-40.31%)
Dec 07, 2021
2.110
2.120
1.880
1.960
391,105
-0.14(-6.67%)
Dec 06, 2021
1.910
2.150
1.860
2.100
495,342
+0.12(+6.06%)
Dec 03, 2021
1.770
1.990
1.770
1.980
654,508
+0.21(+11.86%)
Dec 02, 2021
1.690
1.870
1.440
1.770
430,725
+0.08(+4.73%)
Dec 01, 2021
2.050
2.160
1.550
1.690
862,626
-0.37(-17.96%)
Nov 30, 2021
1.600
2.540
1.440
2.060
1,129,379
+0.61(+42.07%)
Nov 29, 2021
1.420
1.520
1.230
1.450
669,687
+0.08(+5.84%)
Nov 26, 2021
1.280
1.450
1.020
1.370
225,899
+0.06(+4.34%)
Nov 24, 2021
1.290
1.370
1.210
1.313
505,837
+0.05(+4.21%)
Nov 23, 2021
1.050
1.340
0.9100
1.260
657,687
+0.27(+27.27%)
Nov 22, 2021
0.7485
0.9900
0.6806
0.9900
457,008
+0.29(+41.43%)
Nov 19, 2021
0.7990
0.7990
0.6005
0.7000
326,430
-0.05(-6.12%)
Nov 18, 2021
0.8199
0.7710
0.7255
0.7456
113,740
-0.07(-9.06%)
Nov 17, 2021
0.8697
0.8760
0.8010
0.8199
157,605
-0.05(-5.72%)
Nov 16, 2021
0.8785
0.8851
0.8405
0.8696
277,601
+0.02(+2.27%)
Nov 15, 2021
0.8620
0.8895
0.7200
0.8503
241,117
+0.05(+6.33%)
Nov 12, 2021
0.5210
0.8340
0.5210
0.7997
289,300
+0.22(+37.88%)
Nov 11, 2021
1.030
1.040
0.5510
0.5800
369,270
-0.35(-37.63%)
Nov 10, 2021
0.5600
0.9890
0.9300
664,788
+0.41(+79.19%)
Nov 09, 2021
0.4574
0.5499
0.4150
0.5190
353,981
+0.11(+26.59%)
Nov 08, 2021
0.2845
0.5000
0.2355
0.4100
270,124
+0.16(+62.70%)
Nov 05, 2021
0.2520
0.2520
0.2520
0.2520
10,083
-0.01(-4.55%)
Nov 04, 2021
0.2700
0.2700
0.2560
0.2640
23,045
+0.04(+16.04%)
Nov 03, 2021
0.2016
0.2699
0.2016
0.2275
7,990
-0.04(-14.92%)
Nov 01, 2021
0.2674
0.2674
0.2674
4
-0.00(-0.96%)
Oct 29, 2021
0.2944
0.2944
0.2031
0.2700
13,815
+0.02(+8.43%)
Oct 27, 2021
0.2490
0.2490
0.2490
0
-0.00(-1.85%)
Oct 25, 2021
0.2537
0.2537
0.2537
57
+0.00(+1.40%)
Oct 22, 2021
0.2411
0.2944
0.2402
0.2502
7,605
-0.03(-12.06%)
Oct 21, 2021
0.2401
0.2845
0.2400
0.2845
6,550
+0.04(+18.54%)
Oct 20, 2021
0.2302
0.2700
0.2156
0.2400
2,431
-0.03(-11.11%)
Oct 19, 2021
0.2699
0.2700
0.2500
0.2700
3,724
+0.01(+3.85%)
Oct 18, 2021
0.2600
0.2600
0.2600
0.2600
600
+0.00(+1.56%)
Oct 15, 2021
0.2700
0.2700
0.2500
0.2560
7,855
-0.03(-11.72%)
Oct 14, 2021
0.2500
0.2900
0.2500
0.2900
12,675
+0.04(+16.00%)
Oct 13, 2021
0.2700
0.2900
0.2500
0.2500
23,445
-0.02(-7.41%)
Oct 12, 2021
0.2800
0.2800
0.2700
0.2700
23,001
-0.01(-3.57%)
Oct 11, 2021
0.2700
0.2800
0.2700
0.2800
4,400
+0.00(+0.00%)
Oct 08, 2021
0.2700
0.3249
0.2700
0.2800
3,816
+0.01(+3.70%)
Oct 06, 2021
0.2700
0.2700
0.2700
0
-0.01(-5.26%)
Oct 05, 2021
0.2700
0.2850
0.2700
0.2850
1,739
+0.01(+5.52%)
Oct 04, 2021
0.2701
0.2800
0.2701
0.2701
2,415
-0.01(-3.57%)
Oct 01, 2021
0.2702
0.2801
0.2702
0.2801
2,057
-0.01(-1.75%)
Sep 29, 2021
0.2851
0.2851
0.2851
19
-0.03(-10.91%)
Sep 28, 2021
0.3200
0.3200
0.3200
0.3200
1,510
+0.00(+0.31%)
Sep 27, 2021
0.2700
0.3190
0.2700
0.3190
2,243
-0.00(-0.31%)
Sep 23, 2021
0.3200
0.3200
0.3200
0
+0.00(+0.31%)
Sep 21, 2021
0.3190
0.3190
0.3190
10
-0.01(-3.16%)
Sep 20, 2021
0.2800
0.3294
0.2800
0.3294
3,214
+0.03(+9.80%)
Sep 17, 2021
0.3000
0.3000
0.3000
0.3000
2,002
+0.00(+0.00%)
Sep 15, 2021
0.3000
0.3000
0.3000
100
+0.03(+11.11%)
Sep 14, 2021
0.2705
0.2705
0.2700
0.2700
6,080
+0.00(+0.00%)
Sep 13, 2021
0.2700
0.2700
0.2700
0.2700
100
-0.01(-3.61%)
Sep 08, 2021
0.2801
0.2801
0.2801
25
+0.01(+3.70%)
Sep 07, 2021
0.2999
0.3010
0.2660
0.2701
11,466
-0.00(-0.18%)
Sep 03, 2021
0.2706
0.2706
0.2706
0.2706
3,000
+0.00(+1.73%)
Sep 02, 2021
0.2961
0.3299
0.2623
0.2660
7,607
-0.08(-23.89%)
Sep 01, 2021
0.2550
0.3600
0.2550
0.3495
11,683
-0.01(-1.49%)
Aug 31, 2021
0.3548
0.3548
0.3548
0.3548
326
+0.00(+1.37%)
Aug 30, 2021
0.3596
0.3596
0.2705
0.3500
4,056
+0.01(+3.15%)
Aug 27, 2021
0.3095
0.3600
0.2611
0.3393
4,500
+0.03(+9.49%)
Aug 26, 2021
0.3198
0.3198
0.2601
0.3099
11,116
+0.06(+23.17%)
Aug 25, 2021
0.2805
0.2805
0.2516
0.2516
6,075
-0.07(-21.38%)
Aug 24, 2021
0.3000
0.3200
0.3000
0.3200
3,025
+0.00(+0.00%)
Aug 20, 2021
0.3200
0.3200
0.3200
50
+0.00(+0.00%)
Aug 19, 2021
0.2800
0.3300
0.2530
0.3200
16,588
-0.01(-1.54%)
Aug 18, 2021
0.2857
0.3294
0.2200
0.3250
11,022
+0.01(+2.23%)
Aug 17, 2021
0.3056
0.3694
0.2856
0.3179
2,463
-0.01(-4.10%)
Aug 16, 2021
0.2856
0.3315
0.2856
0.3315
11,764
+0.05(+16.07%)
Aug 13, 2021
0.2889
0.3500
0.2856
0.2856
7,600
-0.00(-0.76%)
Aug 11, 2021
0.2878
0.2878
0.2878
0
+0.00(+0.74%)
Aug 10, 2021
0.3026
0.3026
0.2857
0.2857
2,250
+0.00(+0.07%)
Aug 09, 2021
0.3055
0.3055
0.2855
0.2855
1,300
+0.01(+1.96%)
Aug 06, 2021
0.2800
0.2800
0.2800
0.2800
2,507
+0.01(+2.94%)
Aug 05, 2021
0.3100
0.3600
0.2720
0.2720
7,500
-0.04(-12.54%)
Aug 04, 2021
0.3150
0.3150
0.3100
0.3110
6,141
-0.01(-2.81%)
Aug 03, 2021
0.3200
0.3200
0.3200
0.3200
100
+0.01(+3.23%)
Aug 02, 2021
0.3032
0.3600
0.3031
0.3100
17,430
-0.07(-18.21%)
Jul 30, 2021
0.3840
0.3840
0.3790
0.3790
1,736
+0.00(+0.00%)
Jul 29, 2021
0.3800
0.4180
0.2800
0.3790
45,103
+0.10(+33.87%)
Jul 28, 2021
0.2834
0.2834
0.2831
0.2831
20,338
-0.01(-3.31%)
Jul 27, 2021
0.2800
0.2928
0.2800
0.2928
2,522
+0.02(+8.36%)
Jul 26, 2021
0.2701
0.4200
0.2010
0.2702
50,917
+0.00(+0.00%)
Jul 23, 2021
0.2703
0.2998
0.2701
0.2702
7,000
-0.06(-18.83%)
Jul 22, 2021
0.2680
0.3329
0.2680
0.3329
4,375
-0.00(-0.63%)
Jul 21, 2021
0.3200
0.3350
0.2411
0.3350
11,540
+0.02(+5.02%)
Jul 20, 2021
0.2703
0.3200
0.2230
0.3190
10,858
+0.04(+13.93%)
Jul 19, 2021
0.3000
0.3000
0.2550
0.2800
11,094
-0.03(-11.11%)
Jul 16, 2021
0.3150
0.3150
0.3150
0.3150
444
+0.01(+4.83%)
Jul 15, 2021
0.3000
0.3005
0.2427
0.3005
2,633
-0.00(-0.83%)
Jul 13, 2021
0.3030
0.3030
0.3030
50
+0.00(+0.83%)
Jul 12, 2021
0.2600
0.3005
0.2600
0.3005
2,342
+0.00(+0.17%)
Jul 09, 2021
0.3057
0.3057
0.3000
0.3000
580
-0.02(-6.25%)
Jul 08, 2021
0.3200
0.3200
0.3200
0.3200
501
+0.01(+4.68%)
Jul 07, 2021
0.3100
0.3100
0.3056
0.3057
3,855
+0.00(+0.07%)
Jul 06, 2021
0.3041
0.3655
0.3000
0.3055
15,589
+0.00(+0.46%)
Jul 02, 2021
0.3927
0.3927
0.3011
0.3041
22,724
-0.01(-3.89%)
Jul 01, 2021
0.3164
0.3164
0.3164
0.3164
195
+0.01(+2.06%)
Jun 30, 2021
0.3202
0.3202
0.3093
0.3100
1,939
-0.01(-3.13%)
Jun 29, 2021
0.3201
0.3699
0.3200
0.3200
8,451
-0.03(-8.57%)
Jun 28, 2021
0.2408
0.3500
0.0618
0.3500
52,014
+0.05(+15.09%)
Jun 25, 2021
0.3450
0.3450
0.3041
0.3041
2,246
-0.01(-3.46%)
Jun 24, 2021
0.3020
0.3499
0.3020
0.3150
701
+0.01(+4.48%)
Jun 23, 2021
0.3100
0.3600
0.3000
0.3015
9,738
-0.02(-4.98%)
Jun 22, 2021
0.3000
0.3595
0.3000
0.3173
4,490
-0.03(-9.34%)
Jun 21, 2021
0.3200
0.3500
0.3100
0.3500
4,130
+0.05(+16.01%)
Jun 18, 2021
0.3117
0.3117
0.3017
0.3017
2,695
-0.00(-0.20%)
Jun 17, 2021
0.3325
0.3400
0.3002
0.3023
18,575
-0.04(-11.06%)
Jun 15, 2021
0.3399
0.3399
0.3399
140
-0.00(-0.03%)
Jun 14, 2021
0.3003
0.3400
0.3002
0.3400
5,015
+0.03(+10.39%)
Jun 11, 2021
0.3899
0.3899
0.3080
0.3080
13,645
+0.01(+2.60%)
Jun 10, 2021
0.3202
0.3451
0.3002
0.3002
3,990
+0.00(+0.03%)
Jun 09, 2021
0.3500
0.3500
0.3001
0.3001
5,200
+0.01(+2.18%)
Jun 08, 2021
0.2926
0.3400
0.2926
0.2937
27,277
-0.04(-10.73%)
Jun 07, 2021
0.3000
0.3500
0.3000
0.3290
24,784
+0.03(+9.67%)
Jun 04, 2021
0.3111
0.3113
0.3000
0.3000
31,464
-0.02(-6.25%)
Jun 03, 2021
0.3205
0.3500
0.3200
0.3200
39,596
+0.00(+0.00%)
Jun 02, 2021
0.3200
0.3200
0.3200
0.3200
630
-0.01(-3.03%)
Jun 01, 2021
0.3500
0.3500
0.3200
0.3300
11,610
-0.01(-3.65%)
May 28, 2021
0.3376
0.3980
0.3222
0.3425
19,888
-0.01(-2.23%)
May 27, 2021
0.3600
0.3600
0.3503
0.3503
1,173
-0.00(-0.82%)
May 26, 2021
0.3775
0.3995
0.3532
0.3532
14,110
-0.05(-11.70%)
May 25, 2021
0.3320
0.4000
0.3320
0.4000
4,164
+0.02(+5.26%)
May 24, 2021
0.4300
0.4300
0.3302
0.3800
36,053
-0.01(-1.30%)
May 21, 2021
0.3600
0.3850
0.3503
0.3850
6,917
+0.01(+1.99%)
May 20, 2021
0.3600
0.3775
0.3600
0.3775
1,387
+0.02(+4.83%)
May 19, 2021
0.3401
0.4199
0.3401
0.3601
15,015
+0.01(+2.89%)
May 18, 2021
0.3301
0.3500
0.3301
0.3500
1,705
+0.01(+2.91%)
May 17, 2021
0.3650
0.4398
0.3220
0.3401
7,328
-0.05(-13.35%)
May 14, 2021
0.4481
0.4481
0.3802
0.3925
9,292
+0.03(+8.97%)
May 13, 2021
0.3962
0.3962
0.3602
0.3602
1,707
-0.04(-9.27%)
May 12, 2021
0.3650
0.3970
0.3600
0.3970
4,950
+0.03(+8.77%)
May 11, 2021
0.3650
0.3650
0.3650
0.3650
4,220
+0.00(+0.00%)
May 10, 2021
0.3700
0.3700
0.3600
0.3650
3,930
-0.01(-1.35%)
May 07, 2021
0.4570
0.4600
0.3700
0.3700
19,502
-0.00(-0.03%)
May 06, 2021
0.3900
0.3900
0.3701
0.3701
795
-0.01(-2.63%)
May 05, 2021
0.3700
0.3801
0.3700
0.3801
2,256
-0.01(-2.54%)
May 04, 2021
0.3700
0.3900
0.3700
0.3900
9,134
+0.01(+2.44%)
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.