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
Brightcove Inc
(NQ:
BCOV
)
2.130
+0.050 (+2.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2023
3.980
4.140
3.930
4.140
134,768
+0.16(+4.02%)
Apr 27, 2023
3.840
3.980
3.831
3.980
141,518
+0.13(+3.38%)
Apr 26, 2023
3.850
3.978
3.830
3.850
138,881
+0.00(+0.00%)
Apr 25, 2023
3.790
3.870
3.740
3.850
115,485
+0.01(+0.26%)
Apr 24, 2023
3.940
3.940
3.770
3.840
136,934
-0.11(-2.78%)
Apr 21, 2023
3.960
4.050
3.910
3.950
165,867
-0.03(-0.75%)
Apr 20, 2023
4.130
4.130
3.970
3.980
129,181
-0.17(-4.10%)
Apr 19, 2023
4.130
4.205
4.110
4.150
89,704
-0.02(-0.48%)
Apr 18, 2023
4.230
4.230
4.130
4.170
165,354
-0.06(-1.42%)
Apr 17, 2023
4.220
4.250
4.160
4.230
73,010
+0.02(+0.48%)
Apr 14, 2023
4.320
4.380
4.170
4.210
87,031
-0.12(-2.77%)
Apr 13, 2023
4.300
4.375
4.290
4.330
113,421
-0.01(-0.23%)
Apr 12, 2023
4.550
4.580
4.320
4.340
76,153
-0.19(-4.19%)
Apr 11, 2023
4.580
4.585
4.500
4.530
121,420
-0.04(-0.88%)
Apr 10, 2023
4.490
4.615
4.430
4.570
113,982
+0.08(+1.78%)
Apr 06, 2023
4.350
4.500
4.310
4.490
131,847
+0.12(+2.75%)
Apr 05, 2023
4.370
4.405
4.280
4.370
192,554
+0.00(+0.00%)
Apr 04, 2023
4.370
4.390
4.165
4.370
445,242
-0.01(-0.23%)
Apr 03, 2023
4.460
4.634
4.350
4.380
201,080
-0.07(-1.57%)
Mar 31, 2023
4.460
4.490
4.420
4.450
277,692
-0.01(-0.22%)
Mar 30, 2023
4.500
4.570
4.430
4.460
127,560
-0.02(-0.45%)
Mar 29, 2023
4.420
4.500
4.394
4.480
188,200
+0.07(+1.59%)
Mar 28, 2023
4.440
4.505
4.350
4.410
181,146
-0.06(-1.34%)
Mar 27, 2023
4.210
4.490
4.210
4.470
174,178
+0.15(+3.47%)
Mar 24, 2023
4.330
4.335
4.220
4.320
204,812
-0.06(-1.37%)
Mar 23, 2023
4.530
4.593
4.339
4.380
117,438
-0.15(-3.31%)
Mar 22, 2023
4.730
4.730
4.520
4.530
265,059
-0.18(-3.82%)
Mar 21, 2023
4.560
4.760
4.540
4.710
347,028
+0.28(+6.32%)
Mar 20, 2023
4.410
4.550
4.375
4.430
264,612
+0.06(+1.37%)
Mar 17, 2023
4.510
4.570
4.285
4.370
1,175,181
-0.19(-4.17%)
Mar 16, 2023
4.540
4.710
4.530
4.560
208,996
-0.05(-1.08%)
Mar 15, 2023
4.550
4.650
4.550
4.610
210,495
-0.07(-1.50%)
Mar 14, 2023
4.750
4.820
4.635
4.680
263,308
+0.06(+1.30%)
Mar 13, 2023
4.770
4.820
4.545
4.620
222,818
-0.21(-4.35%)
Mar 10, 2023
4.940
4.940
4.789
4.830
261,861
-0.11(-2.23%)
Mar 09, 2023
4.960
5.090
4.920
4.940
232,385
-0.06(-1.30%)
Mar 08, 2023
4.970
5.050
4.810
5.005
131,491
+0.04(+0.70%)
Mar 07, 2023
4.800
5.030
4.795
4.970
218,330
+0.17(+3.54%)
Mar 06, 2023
5.120
5.190
4.775
4.800
272,135
-0.33(-6.43%)
Mar 03, 2023
4.980
5.180
4.980
5.130
129,106
+0.15(+3.01%)
Mar 02, 2023
5.100
5.100
4.920
4.980
158,014
-0.13(-2.54%)
Mar 01, 2023
5.370
5.370
5.100
5.110
160,045
-0.26(-4.84%)
Feb 28, 2023
5.300
5.530
5.292
5.370
210,323
+0.07(+1.32%)
Feb 27, 2023
5.310
5.310
5.190
5.300
238,059
+0.05(+0.95%)
Feb 24, 2023
5.840
5.990
4.870
5.250
775,927
-1.03(-16.40%)
Feb 23, 2023
6.490
6.650
6.040
6.280
235,754
-0.23(-3.53%)
Feb 22, 2023
6.440
6.560
6.310
6.510
131,480
+0.09(+1.40%)
Feb 21, 2023
6.980
6.990
6.340
6.420
232,409
-0.65(-9.19%)
Feb 17, 2023
7.100
7.120
6.960
7.070
105,262
+0.00(+0.00%)
Feb 16, 2023
7.120
7.390
7.050
7.070
149,888
-0.13(-1.81%)
Feb 15, 2023
7.040
7.230
7.040
7.200
60,701
+0.15(+2.13%)
Feb 14, 2023
6.930
7.150
6.800
7.050
137,240
+0.08(+1.15%)
Feb 13, 2023
6.660
7.055
6.500
6.970
136,480
+0.71(+11.34%)
Feb 10, 2023
6.340
6.440
6.200
6.260
73,269
-0.11(-1.73%)
Feb 09, 2023
6.340
6.450
6.270
6.370
463,299
+0.11(+1.76%)
Feb 08, 2023
6.420
6.420
6.260
6.260
97,919
-0.18(-2.80%)
Feb 07, 2023
6.440
6.460
6.130
6.440
79,587
-0.01(-0.16%)
Feb 06, 2023
6.530
6.610
6.430
6.450
93,560
-0.08(-1.23%)
Feb 03, 2023
6.580
6.740
6.510
6.530
100,537
-0.12(-1.80%)
Feb 02, 2023
6.480
6.765
6.260
6.650
135,750
+0.23(+3.58%)
Feb 01, 2023
6.340
6.480
6.220
6.420
101,743
+0.08(+1.26%)
Jan 31, 2023
6.150
6.380
6.110
6.340
128,254
+0.21(+3.43%)
Jan 30, 2023
6.220
6.240
6.040
6.130
118,214
-0.19(-3.01%)
Jan 27, 2023
6.240
6.380
6.190
6.320
45,807
+0.07(+1.12%)
Jan 26, 2023
6.180
6.290
6.060
6.250
67,838
+0.12(+1.96%)
Jan 25, 2023
6.120
6.145
5.890
6.130
104,452
-0.07(-1.13%)
Jan 24, 2023
6.210
6.290
6.118
6.200
74,476
-0.01(-0.16%)
Jan 23, 2023
5.930
6.250
5.910
6.210
127,378
+0.29(+4.90%)
Jan 20, 2023
5.870
5.953
5.780
5.920
124,014
+0.07(+1.20%)
Jan 19, 2023
5.830
5.870
5.800
5.850
77,106
+0.00(+0.00%)
Jan 18, 2023
5.940
5.990
5.830
5.850
115,999
-0.08(-1.35%)
Jan 17, 2023
5.880
5.980
5.850
5.930
72,321
+0.04(+0.68%)
Jan 13, 2023
5.800
5.930
5.800
5.890
67,981
+0.03(+0.51%)
Jan 12, 2023
5.740
5.915
5.640
5.860
104,840
+0.12(+2.09%)
Jan 11, 2023
5.580
5.755
5.580
5.740
59,659
+0.16(+2.87%)
Jan 10, 2023
5.480
5.600
5.420
5.580
63,261
+0.11(+2.01%)
Jan 09, 2023
5.600
5.680
5.440
5.470
78,396
-0.05(-0.91%)
Jan 06, 2023
5.270
5.580
5.200
5.520
144,414
+0.25(+4.74%)
Jan 05, 2023
5.260
5.330
5.220
5.270
113,140
-0.03(-0.57%)
Jan 04, 2023
5.240
5.400
5.200
5.300
105,637
+0.08(+1.53%)
Jan 03, 2023
5.290
5.450
5.200
5.220
105,819
-0.01(-0.19%)
Dec 30, 2022
5.220
5.280
5.200
5.230
86,521
-0.04(-0.76%)
Dec 29, 2022
5.220
5.380
5.170
5.270
109,206
+0.07(+1.35%)
Dec 28, 2022
5.200
5.250
5.170
5.200
172,204
+0.00(+0.00%)
Dec 27, 2022
5.200
5.230
5.160
5.200
142,868
+0.00(+0.00%)
Dec 23, 2022
5.200
5.250
5.150
5.200
95,570
+0.00(+0.00%)
Dec 22, 2022
5.190
5.250
5.185
5.200
144,311
-0.05(-0.95%)
Dec 21, 2022
5.250
5.310
5.230
5.250
128,013
+0.01(+0.19%)
Dec 20, 2022
5.230
5.270
5.212
5.240
72,559
+0.00(+0.00%)
Dec 19, 2022
5.300
5.300
5.200
5.240
91,312
-0.07(-1.32%)
Dec 16, 2022
5.310
5.370
5.185
5.310
224,823
-0.03(-0.56%)
Dec 15, 2022
5.290
5.400
5.230
5.340
170,591
+0.00(+0.00%)
Dec 14, 2022
5.270
5.430
5.220
5.340
136,230
+0.07(+1.33%)
Dec 13, 2022
5.320
5.370
5.170
5.270
181,664
+0.08(+1.54%)
Dec 12, 2022
5.140
5.230
5.130
5.190
101,229
+0.04(+0.78%)
Dec 09, 2022
5.210
5.225
5.125
5.150
124,599
-0.10(-1.90%)
Dec 08, 2022
5.210
5.390
5.150
5.250
165,118
+0.11(+2.14%)
Dec 07, 2022
5.160
5.300
5.120
5.140
114,359
-0.06(-1.15%)
Dec 06, 2022
5.280
5.310
5.160
5.200
185,003
-0.09(-1.70%)
Dec 05, 2022
5.550
5.550
5.270
5.290
129,636
-0.30(-5.37%)
Dec 02, 2022
5.540
5.610
5.460
5.590
69,472
-0.05(-0.89%)
Dec 01, 2022
5.590
5.870
5.590
5.640
102,240
+0.11(+1.99%)
Nov 30, 2022
5.370
5.540
5.190
5.530
104,452
+0.18(+3.36%)
Nov 29, 2022
5.320
5.370
5.270
5.350
199,289
+0.03(+0.56%)
Nov 28, 2022
5.570
5.630
5.250
5.320
230,609
-0.25(-4.49%)
Nov 25, 2022
5.530
5.610
5.440
5.570
15,890
+0.00(+0.00%)
Nov 23, 2022
5.600
5.690
5.500
5.570
74,565
-0.03(-0.54%)
Nov 22, 2022
5.650
5.650
5.530
5.600
120,467
-0.03(-0.53%)
Nov 21, 2022
5.570
5.790
5.395
5.630
252,270
+0.06(+1.08%)
Nov 18, 2022
5.590
5.660
5.510
5.570
112,188
+0.10(+1.83%)
Nov 17, 2022
5.490
5.650
5.405
5.470
186,557
-0.06(-1.08%)
Nov 16, 2022
5.620
5.640
5.450
5.530
133,029
-0.13(-2.30%)
Nov 15, 2022
5.510
5.710
5.490
5.660
182,525
+0.16(+2.91%)
Nov 14, 2022
5.820
5.840
5.460
5.500
247,426
-0.33(-5.66%)
Nov 11, 2022
5.410
5.920
5.370
5.830
950,945
+0.41(+7.56%)
Nov 10, 2022
5.380
5.500
5.300
5.420
255,203
+0.22(+4.23%)
Nov 09, 2022
5.250
5.310
5.168
5.200
268,297
-0.09(-1.70%)
Nov 08, 2022
5.560
5.575
5.270
5.290
288,261
-0.23(-4.17%)
Nov 07, 2022
5.890
5.920
5.500
5.520
428,153
-0.41(-6.91%)
Nov 04, 2022
6.090
6.090
5.730
5.930
386,601
-0.13(-2.15%)
Nov 03, 2022
6.190
6.500
5.940
6.060
376,603
-0.44(-6.77%)
Nov 02, 2022
6.710
6.450
6.500
137,071
-0.27(-3.99%)
Nov 01, 2022
6.780
6.820
6.260
6.770
100,322
+0.07(+1.04%)
Oct 31, 2022
6.740
6.850
6.560
6.700
177,888
-0.03(-0.45%)
Oct 28, 2022
6.510
6.770
6.490
6.730
74,680
+0.18(+2.75%)
Oct 27, 2022
6.520
6.730
6.500
6.550
76,671
-0.02(-0.30%)
Oct 26, 2022
6.670
6.730
6.550
6.570
85,217
-0.14(-2.09%)
Oct 25, 2022
6.590
6.785
6.590
6.710
85,135
+0.10(+1.51%)
Oct 24, 2022
6.540
6.660
6.450
6.610
121,898
+0.07(+1.07%)
Oct 21, 2022
6.500
6.630
6.410
6.540
123,024
+0.04(+0.62%)
Oct 20, 2022
6.550
6.700
6.450
6.500
92,186
-0.08(-1.22%)
Oct 19, 2022
6.580
6.650
6.545
6.580
79,463
-0.06(-0.90%)
Oct 18, 2022
6.740
6.760
6.490
6.640
82,042
+0.05(+0.76%)
Oct 17, 2022
6.620
6.740
6.545
6.590
117,298
+0.03(+0.46%)
Oct 14, 2022
6.590
6.610
6.510
6.560
101,176
+0.01(+0.15%)
Oct 13, 2022
6.230
6.570
6.140
6.550
202,739
+0.29(+4.63%)
Oct 12, 2022
6.330
6.330
6.230
6.260
85,596
-0.05(-0.79%)
Oct 11, 2022
6.300
6.370
6.260
6.310
108,433
-0.04(-0.63%)
Oct 10, 2022
6.450
6.450
6.300
6.350
169,823
-0.05(-0.78%)
Oct 07, 2022
6.610
6.610
6.400
6.400
91,325
-0.27(-4.05%)
Oct 06, 2022
6.720
6.870
6.622
6.670
69,322
-0.07(-1.04%)
Oct 05, 2022
6.550
6.770
6.480
6.740
117,862
+0.13(+1.97%)
Oct 04, 2022
6.570
6.650
6.515
6.610
243,030
+0.17(+2.64%)
Oct 03, 2022
6.340
6.500
6.300
6.440
186,593
+0.14(+2.22%)
Sep 30, 2022
6.400
6.444
6.300
6.300
210,225
-0.10(-1.56%)
Sep 29, 2022
6.430
6.435
6.340
6.400
256,204
-0.06(-0.93%)
Sep 28, 2022
6.440
6.530
6.380
6.460
117,317
+0.06(+0.94%)
Sep 27, 2022
6.460
6.590
6.370
6.400
172,493
-0.03(-0.47%)
Sep 26, 2022
6.420
6.550
6.370
6.430
87,645
+0.00(+0.00%)
Sep 23, 2022
6.450
6.480
6.400
6.430
106,670
-0.07(-1.08%)
Sep 22, 2022
6.500
6.515
6.400
6.500
119,241
+0.00(+0.00%)
Sep 21, 2022
6.650
6.705
6.490
6.500
134,398
-0.12(-1.81%)
Sep 20, 2022
6.670
6.770
6.580
6.620
123,037
-0.11(-1.63%)
Sep 19, 2022
6.670
6.770
6.540
6.730
75,474
+0.12(+1.82%)
Sep 16, 2022
6.600
6.620
6.485
6.610
156,138
+0.01(+0.15%)
Sep 15, 2022
6.630
6.700
6.600
6.600
73,360
-0.05(-0.75%)
Sep 14, 2022
6.660
6.730
6.650
6.650
111,090
-0.05(-0.75%)
Sep 13, 2022
6.720
6.885
6.690
6.700
134,280
-0.27(-3.87%)
Sep 12, 2022
6.960
7.000
6.750
6.970
113,354
+0.12(+1.75%)
Sep 09, 2022
6.840
6.880
6.730
6.850
95,265
+0.10(+1.48%)
Sep 08, 2022
6.630
6.830
6.570
6.750
278,516
+0.09(+1.35%)
Sep 07, 2022
6.610
6.710
6.580
6.660
217,928
+0.05(+0.76%)
Sep 06, 2022
6.570
6.670
6.460
6.610
152,238
+0.02(+0.30%)
Sep 02, 2022
6.700
6.700
6.535
6.590
173,163
-0.11(-1.64%)
Sep 01, 2022
6.600
6.700
6.570
6.700
196,535
+0.06(+0.90%)
Aug 31, 2022
6.760
6.830
6.600
6.640
116,745
-0.03(-0.45%)
Aug 30, 2022
6.490
6.750
6.490
6.670
108,034
+0.20(+3.09%)
Aug 29, 2022
6.610
6.610
6.415
6.470
115,768
-0.08(-1.22%)
Aug 26, 2022
6.620
6.620
6.500
6.550
113,082
-0.05(-0.76%)
Aug 25, 2022
6.560
6.670
6.550
6.600
81,443
+0.04(+0.61%)
Aug 24, 2022
6.500
6.620
6.500
6.560
62,980
+0.01(+0.15%)
Aug 23, 2022
6.650
6.740
6.530
6.550
111,654
-0.12(-1.80%)
Aug 22, 2022
6.560
6.690
6.560
6.670
81,542
-0.01(-0.15%)
Aug 19, 2022
6.640
6.700
6.600
6.680
97,950
-0.04(-0.60%)
Aug 18, 2022
6.650
6.720
6.630
6.720
78,301
+0.04(+0.60%)
Aug 17, 2022
6.720
6.775
6.660
6.680
74,471
-0.13(-1.91%)
Aug 16, 2022
6.800
6.880
6.600
6.810
210,502
+0.00(+0.00%)
Aug 15, 2022
6.800
7.010
6.770
6.810
103,934
-0.02(-0.29%)
Aug 12, 2022
6.760
6.870
6.730
6.830
104,189
+0.09(+1.34%)
Aug 11, 2022
6.950
7.170
6.730
6.740
121,284
-0.28(-3.99%)
Aug 10, 2022
6.910
7.110
6.790
7.020
85,519
+0.20(+2.93%)
Aug 09, 2022
6.630
6.840
6.630
6.820
102,409
+0.08(+1.19%)
Aug 08, 2022
6.420
6.810
6.410
6.740
298,421
+0.32(+4.98%)
Aug 05, 2022
6.400
6.452
6.254
6.420
108,996
+0.00(+0.00%)
Aug 04, 2022
6.420
6.510
6.350
6.420
149,104
+0.02(+0.31%)
Aug 03, 2022
6.230
6.650
6.230
6.400
157,407
+0.17(+2.73%)
Aug 02, 2022
6.130
6.300
6.120
6.230
119,191
+0.03(+0.48%)
Aug 01, 2022
5.870
6.300
5.840
6.200
157,080
+0.25(+4.20%)
Jul 29, 2022
6.120
6.140
5.930
5.950
169,710
-0.18(-2.94%)
Jul 28, 2022
6.170
6.210
6.040
6.130
146,848
+0.00(+0.00%)
Jul 27, 2022
6.080
6.160
5.990
6.130
170,379
+0.13(+2.17%)
Jul 26, 2022
5.980
6.090
5.960
6.000
89,434
-0.10(-1.64%)
Jul 25, 2022
6.060
6.130
5.990
6.100
116,222
+0.05(+0.83%)
Jul 22, 2022
6.370
6.545
6.030
6.050
102,892
-0.36(-5.62%)
Jul 21, 2022
6.130
6.410
6.130
6.410
143,875
+0.23(+3.72%)
Jul 20, 2022
6.180
6.260
6.130
6.180
124,434
+0.05(+0.82%)
Jul 19, 2022
6.090
6.180
6.090
6.130
72,649
+0.13(+2.17%)
Jul 18, 2022
6.100
6.250
5.990
6.000
86,441
-0.09(-1.56%)
Jul 15, 2022
6.060
6.230
6.010
6.095
102,694
+0.17(+2.96%)
Jul 14, 2022
5.890
6.010
5.840
5.920
129,736
-0.06(-1.00%)
Jul 13, 2022
6.010
6.090
5.960
5.980
62,590
-0.14(-2.29%)
Jul 12, 2022
6.130
6.200
6.010
6.120
105,712
-0.03(-0.49%)
Jul 11, 2022
6.440
6.440
6.070
6.150
70,741
-0.36(-5.53%)
Jul 08, 2022
6.550
6.640
6.460
6.510
73,506
-0.08(-1.21%)
Jul 07, 2022
6.550
6.640
6.480
6.590
97,654
+0.10(+1.54%)
Jul 06, 2022
6.650
6.700
6.470
6.490
125,196
-0.11(-1.67%)
Jul 05, 2022
6.300
6.640
6.265
6.600
132,483
+0.20(+3.12%)
Jul 01, 2022
6.290
6.420
6.240
6.400
130,640
+0.08(+1.27%)
Jun 30, 2022
6.310
6.320
6.120
6.320
116,058
-0.11(-1.71%)
Jun 29, 2022
6.390
6.430
6.280
6.430
83,384
+0.04(+0.63%)
Jun 28, 2022
6.900
6.900
6.370
6.390
141,645
-0.48(-6.99%)
Jun 27, 2022
6.960
6.960
6.770
6.870
86,119
-0.03(-0.43%)
Jun 24, 2022
6.740
6.955
6.740
6.900
532,292
+0.22(+3.29%)
Jun 23, 2022
6.460
6.720
6.450
6.680
105,243
+0.22(+3.41%)
Jun 22, 2022
6.430
6.575
6.360
6.460
109,982
+0.00(+0.00%)
Jun 21, 2022
6.470
6.780
6.410
6.460
216,345
+0.10(+1.57%)
Jun 17, 2022
6.900
7.060
6.335
6.360
284,805
-0.62(-8.88%)
Jun 16, 2022
6.460
7.000
6.460
6.980
165,354
+0.46(+7.06%)
Jun 15, 2022
6.470
6.640
6.410
6.520
161,809
+0.06(+0.93%)
Jun 14, 2022
6.570
6.580
6.420
6.460
150,852
-0.16(-2.42%)
Jun 13, 2022
6.790
6.810
6.534
6.620
132,521
-0.38(-5.43%)
Jun 10, 2022
7.100
7.170
6.900
7.000
106,219
-0.19(-2.64%)
Jun 09, 2022
7.040
7.240
6.987
7.190
113,934
+0.09(+1.27%)
Jun 08, 2022
7.040
7.170
7.040
7.100
112,980
+0.05(+0.71%)
Jun 07, 2022
6.910
7.120
6.840
7.050
120,964
+0.06(+0.86%)
Jun 06, 2022
6.980
7.020
6.830
6.990
129,121
+0.10(+1.45%)
Jun 03, 2022
7.040
7.050
6.817
6.890
92,657
-0.22(-3.09%)
Jun 02, 2022
6.960
7.170
6.880
7.110
153,564
+0.17(+2.45%)
Jun 01, 2022
7.100
7.190
6.865
6.940
207,772
-0.10(-1.42%)
May 31, 2022
7.000
7.450
6.955
7.040
919,891
-0.01(-0.14%)
May 27, 2022
6.840
7.080
6.670
7.050
673,958
+0.21(+3.07%)
May 26, 2022
6.830
6.925
6.690
6.840
214,660
+0.01(+0.15%)
May 25, 2022
6.800
6.930
6.710
6.830
127,487
+0.05(+0.74%)
May 24, 2022
6.750
6.800
6.650
6.780
87,763
-0.03(-0.44%)
May 23, 2022
6.960
6.990
6.760
6.810
129,456
-0.15(-2.16%)
May 20, 2022
7.050
7.050
6.840
6.960
122,834
+0.00(+0.00%)
May 19, 2022
6.990
7.105
6.960
6.960
185,395
-0.02(-0.29%)
May 18, 2022
6.880
7.070
6.840
6.980
154,830
-0.03(-0.43%)
May 17, 2022
6.920
7.140
6.860
7.010
146,969
+0.16(+2.34%)
May 16, 2022
7.390
7.425
6.830
6.850
176,943
-0.62(-8.30%)
May 13, 2022
7.250
7.700
6.910
7.470
846,300
+0.30(+4.18%)
May 12, 2022
6.880
7.290
6.870
7.170
188,724
+0.22(+3.17%)
May 11, 2022
6.950
7.050
6.840
6.950
189,204
-0.05(-0.71%)
May 10, 2022
6.960
7.250
6.855
7.000
254,327
+0.10(+1.45%)
May 09, 2022
6.870
6.990
6.700
6.900
167,001
-0.10(-1.43%)
May 06, 2022
6.830
7.180
6.760
7.000
196,529
+0.14(+2.04%)
May 05, 2022
6.980
7.000
6.770
6.860
91,857
-0.28(-3.92%)
May 04, 2022
6.970
7.160
6.850
7.140
100,793
+0.10(+1.42%)
May 03, 2022
6.990
7.060
6.740
7.040
133,505
-0.02(-0.28%)
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.