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
BuzzFeed, Inc. - Class A Common Stock
(NQ:
BZFD
)
2.800
-0.170 (-5.72%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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
0.5650
0.5651
0.5214
0.5365
681,238
-0.03(-5.04%)
Apr 27, 2023
0.5640
0.5899
0.5401
0.5650
1,226,726
+0.00(+0.86%)
Apr 26, 2023
0.5400
0.5799
0.5100
0.5602
1,188,332
+0.04(+7.46%)
Apr 25, 2023
0.5900
0.5900
0.5198
0.5213
1,824,109
-0.07(-11.63%)
Apr 24, 2023
0.6550
0.6550
0.5501
0.5899
2,719,326
-0.08(-11.96%)
Apr 21, 2023
0.7500
0.7800
0.6101
0.6700
3,762,818
-0.08(-10.68%)
Apr 20, 2023
0.9000
0.9801
0.6800
0.7501
8,813,351
-0.18(-19.71%)
Apr 19, 2023
1.010
1.010
0.9101
0.9342
1,164,284
-0.06(-5.64%)
Apr 18, 2023
1.010
1.040
0.9767
0.9900
470,227
-0.03(-2.94%)
Apr 17, 2023
0.9600
1.050
0.8942
1.020
1,501,619
+0.07(+6.81%)
Apr 14, 2023
0.9586
1.040
0.9502
0.9550
861,817
-0.02(-2.07%)
Apr 13, 2023
1.010
1.020
0.9511
0.9752
772,343
-0.02(-1.95%)
Apr 12, 2023
1.050
1.060
0.9801
0.9946
826,166
-0.05(-4.37%)
Apr 11, 2023
0.9500
1.050
0.9200
1.040
1,592,218
+0.13(+14.29%)
Apr 10, 2023
0.9299
0.9394
0.9000
0.9100
687,770
-0.03(-2.91%)
Apr 06, 2023
0.9000
0.9850
0.8900
0.9373
1,721,562
+0.03(+3.00%)
Apr 05, 2023
0.9988
0.9988
0.9000
0.9100
1,005,443
-0.10(-9.90%)
Apr 04, 2023
1.100
1.100
0.9807
1.010
1,898,237
-0.08(-7.34%)
Apr 03, 2023
1.150
1.230
1.040
1.090
3,814,742
-0.04(-3.54%)
Mar 31, 2023
1.020
1.170
0.9700
1.130
2,733,069
+0.07(+6.60%)
Mar 30, 2023
0.9100
1.080
0.8900
1.060
2,752,987
+0.15(+16.55%)
Mar 29, 2023
0.8800
0.9199
0.8690
0.9095
1,608,677
+0.05(+6.00%)
Mar 28, 2023
0.9300
0.9484
0.8501
0.8580
1,101,108
-0.08(-8.41%)
Mar 27, 2023
0.9598
0.9599
0.9100
0.9368
481,527
+0.02(+2.38%)
Mar 24, 2023
0.9456
0.9585
0.9000
0.9150
1,001,283
-0.03(-3.24%)
Mar 23, 2023
0.9700
1.000
0.9431
0.9456
1,405,752
-0.01(-1.55%)
Mar 22, 2023
1.070
1.080
0.9534
0.9605
3,068,954
-0.11(-10.23%)
Mar 21, 2023
1.060
1.080
1.000
1.070
2,305,079
+0.02(+1.90%)
Mar 20, 2023
1.100
1.105
1.020
1.050
875,507
-0.09(-7.89%)
Mar 17, 2023
1.130
1.140
1.090
1.140
786,355
+0.00(+0.00%)
Mar 16, 2023
1.030
1.170
1.001
1.140
2,271,268
+0.05(+4.59%)
Mar 15, 2023
0.9200
1.140
0.9000
1.090
3,223,933
+0.14(+14.74%)
Mar 14, 2023
1.180
1.219
0.8800
0.9500
6,428,094
-0.33(-25.78%)
Mar 13, 2023
1.210
1.330
1.200
1.280
2,049,550
-0.01(-0.78%)
Mar 10, 2023
1.270
1.370
1.240
1.290
1,763,140
+0.01(+0.78%)
Mar 09, 2023
1.420
1.420
1.270
1.280
2,503,031
-0.14(-9.86%)
Mar 08, 2023
1.500
1.500
1.370
1.420
1,974,186
-0.06(-4.05%)
Mar 07, 2023
1.580
1.591
1.450
1.480
1,746,041
-0.11(-6.92%)
Mar 06, 2023
1.690
1.700
1.540
1.590
5,557,858
+0.04(+2.58%)
Mar 03, 2023
1.480
1.590
1.460
1.550
3,666,270
+0.15(+10.71%)
Mar 02, 2023
1.580
1.580
1.300
1.400
3,280,832
-0.05(-3.45%)
Mar 01, 2023
1.560
1.565
1.410
1.450
1,796,886
-0.10(-6.45%)
Feb 28, 2023
1.560
1.640
1.540
1.550
1,222,805
-0.02(-1.27%)
Feb 27, 2023
1.620
1.620
1.530
1.570
1,705,310
-0.03(-1.88%)
Feb 24, 2023
1.680
1.690
1.560
1.600
2,911,989
-0.13(-7.51%)
Feb 23, 2023
1.800
1.820
1.660
1.730
1,562,861
-0.01(-0.57%)
Feb 22, 2023
1.820
1.899
1.650
1.740
2,424,073
-0.11(-5.95%)
Feb 21, 2023
1.940
2.080
1.830
1.850
3,717,442
-0.11(-5.61%)
Feb 17, 2023
1.990
2.030
1.840
1.960
2,944,061
-0.05(-2.49%)
Feb 16, 2023
1.950
2.260
1.880
2.010
10,389,800
-0.09(-4.29%)
Feb 15, 2023
1.660
2.180
1.650
2.100
29,105,216
+0.45(+27.27%)
Feb 14, 2023
1.640
1.820
1.621
1.650
4,244,316
-0.06(-3.51%)
Feb 13, 2023
1.700
1.770
1.630
1.710
2,437,506
+0.01(+0.59%)
Feb 10, 2023
1.610
1.720
1.520
1.700
5,407,458
+0.01(+0.59%)
Feb 09, 2023
1.910
1.920
1.650
1.690
5,444,362
-0.18(-9.63%)
Feb 08, 2023
1.790
1.980
1.660
1.870
9,835,050
+0.07(+3.89%)
Feb 07, 2023
2.110
2.110
1.660
1.800
15,846,361
-0.40(-18.18%)
Feb 06, 2023
2.500
2.500
2.110
2.200
27,626,096
+0.06(+2.80%)
Feb 03, 2023
2.080
2.380
2.070
2.140
18,599,698
+0.05(+2.39%)
Feb 02, 2023
2.220
2.540
2.050
2.090
22,498,388
-0.09(-4.13%)
Feb 01, 2023
2.560
2.630
2.140
2.180
25,546,906
-0.12(-5.22%)
Jan 31, 2023
2.900
2.930
2.230
2.300
31,591,060
-0.44(-16.06%)
Jan 30, 2023
3.700
3.700
2.670
2.740
46,692,148
-1.13(-29.20%)
Jan 27, 2023
2.640
4.250
2.420
3.870
233,518,800
+1.78(+85.17%)
Jan 26, 2023
1.290
2.880
1.210
2.090
202,324,160
+1.14(+119.88%)
Jan 25, 2023
0.8900
0.9890
0.8900
0.9505
49,978
+0.05(+5.60%)
Jan 24, 2023
0.9400
0.9486
0.9001
0.9001
19,925
-0.04(-4.24%)
Jan 23, 2023
0.9100
0.9697
0.9100
0.9400
103,981
-0.00(-0.48%)
Jan 20, 2023
0.9781
0.9781
0.9101
0.9445
23,496
+0.02(+2.66%)
Jan 19, 2023
0.9500
0.9898
0.9189
0.9200
65,213
-0.06(-5.80%)
Jan 18, 2023
1.060
1.110
0.9700
0.9766
102,284
-0.09(-8.73%)
Jan 17, 2023
1.140
1.150
1.030
1.070
55,228
-0.03(-2.73%)
Jan 13, 2023
1.110
1.150
1.080
1.100
39,921
-0.03(-2.65%)
Jan 12, 2023
1.110
1.160
1.030
1.130
124,888
+0.06(+5.61%)
Jan 11, 2023
1.030
1.100
1.000
1.070
203,297
+0.04(+3.88%)
Jan 10, 2023
1.100
1.100
0.9744
1.030
92,412
+0.06(+5.68%)
Jan 09, 2023
0.8500
1.040
0.8401
0.9746
228,872
+0.15(+18.82%)
Jan 06, 2023
0.8000
0.8550
0.7810
0.8202
74,982
+0.04(+4.76%)
Jan 05, 2023
0.7900
0.8191
0.7651
0.7829
80,469
+0.02(+2.19%)
Jan 04, 2023
0.7600
0.7800
0.7400
0.7661
102,465
+0.04(+4.83%)
Jan 03, 2023
0.7480
0.7600
0.6829
0.7308
181,830
+0.04(+5.97%)
Dec 30, 2022
0.6800
0.7020
0.6600
0.6896
132,229
-0.02(-3.28%)
Dec 29, 2022
0.6700
0.7341
0.6372
0.7130
362,865
+0.05(+8.00%)
Dec 28, 2022
0.6823
0.7292
0.6502
0.6602
233,775
-0.04(-6.22%)
Dec 27, 2022
0.7300
0.7597
0.6800
0.7040
113,886
-0.04(-4.76%)
Dec 23, 2022
0.7800
0.7884
0.6834
0.7392
313,406
-0.02(-2.86%)
Dec 22, 2022
0.8700
0.8700
0.7320
0.7610
151,191
-0.09(-10.40%)
Dec 21, 2022
0.8220
0.8985
0.8023
0.8493
68,637
+0.04(+4.85%)
Dec 20, 2022
0.8100
0.9504
0.8100
0.8100
393,691
-0.01(-0.80%)
Dec 19, 2022
0.9228
0.9500
0.8165
0.8165
393,905
-0.07(-8.26%)
Dec 16, 2022
0.9400
1.000
0.8900
0.8900
330,812
-0.08(-8.25%)
Dec 15, 2022
1.010
1.069
0.9195
0.9700
342,046
-0.03(-2.53%)
Dec 14, 2022
0.9617
1.070
0.9617
0.9952
380,567
-0.02(-2.43%)
Dec 13, 2022
1.030
1.060
0.9900
1.020
47,549
+0.02(+2.00%)
Dec 12, 2022
0.9900
1.029
0.9540
1.000
169,280
-0.03(-2.91%)
Dec 09, 2022
1.020
1.050
1.000
1.030
88,151
+0.01(+0.98%)
Dec 08, 2022
1.070
1.070
1.000
1.020
476,896
-0.02(-1.92%)
Dec 07, 2022
1.090
1.090
1.020
1.040
162,019
-0.03(-2.80%)
Dec 06, 2022
1.170
1.190
1.060
1.070
241,432
-0.07(-6.14%)
Dec 05, 2022
1.170
1.190
1.120
1.140
65,260
-0.02(-1.72%)
Dec 02, 2022
1.160
1.190
1.120
1.160
191,765
-0.01(-0.85%)
Dec 01, 2022
1.170
1.370
1.140
1.170
197,126
+0.02(+1.74%)
Nov 30, 2022
1.140
1.200
1.060
1.150
217,787
-0.04(-3.36%)
Nov 29, 2022
1.170
1.210
1.170
1.190
23,259
+0.00(+0.00%)
Nov 28, 2022
1.160
1.247
1.160
1.190
53,907
-0.01(-0.83%)
Nov 25, 2022
1.220
1.290
1.170
1.200
212,870
-0.11(-8.40%)
Nov 23, 2022
1.200
1.500
1.161
1.310
253,832
+0.13(+11.02%)
Nov 22, 2022
1.360
1.360
1.120
1.180
421,795
-0.22(-15.71%)
Nov 21, 2022
1.420
1.499
1.380
1.400
36,485
-0.06(-4.11%)
Nov 18, 2022
1.520
1.600
1.430
1.460
34,261
-0.08(-5.19%)
Nov 17, 2022
1.480
1.640
1.480
1.540
103,269
-0.09(-5.52%)
Nov 16, 2022
1.700
1.730
1.610
1.630
39,536
-0.08(-4.40%)
Nov 15, 2022
1.650
1.780
1.630
1.705
64,972
+0.09(+5.90%)
Nov 14, 2022
1.670
1.680
1.510
1.610
120,452
-0.07(-4.17%)
Nov 11, 2022
1.740
1.820
1.650
1.680
32,495
-0.09(-5.08%)
Nov 10, 2022
1.670
1.840
1.670
1.770
22,109
+0.06(+3.51%)
Nov 09, 2022
1.830
1.835
1.680
1.710
15,642
-0.09(-5.26%)
Nov 08, 2022
1.900
1.925
1.760
1.805
16,127
-0.07(-3.48%)
Nov 07, 2022
1.810
1.898
1.810
1.870
13,740
+0.03(+1.63%)
Nov 04, 2022
1.800
1.880
1.760
1.840
21,381
+0.00(+0.00%)
Nov 03, 2022
1.885
1.900
1.778
1.840
19,623
-0.04(-2.13%)
Nov 02, 2022
1.870
1.910
1.850
1.880
12,670
-0.01(-0.53%)
Nov 01, 2022
1.850
1.890
1.830
1.890
9,028
+0.06(+3.28%)
Oct 31, 2022
1.860
1.900
1.811
1.830
32,478
-0.01(-0.54%)
Oct 28, 2022
1.770
1.980
1.770
1.840
23,590
+0.02(+1.10%)
Oct 27, 2022
1.830
1.910
1.790
1.820
35,173
-0.02(-1.09%)
Oct 26, 2022
1.980
1.984
1.840
1.840
27,228
-0.12(-6.12%)
Oct 25, 2022
2.001
2.093
1.940
1.960
48,068
-0.07(-3.45%)
Oct 24, 2022
2.020
2.120
1.952
2.030
78,009
-0.04(-1.93%)
Oct 21, 2022
2.030
2.090
1.880
2.070
127,556
-0.02(-0.96%)
Oct 20, 2022
2.020
2.090
1.980
2.090
73,348
+0.06(+2.96%)
Oct 19, 2022
2.000
2.040
1.961
2.030
55,807
-0.02(-0.98%)
Oct 18, 2022
1.890
2.090
1.840
2.050
159,327
+0.10(+5.13%)
Oct 17, 2022
1.740
1.950
1.740
1.950
101,690
+0.17(+9.55%)
Oct 14, 2022
1.720
1.780
1.700
1.780
51,711
+0.04(+2.30%)
Oct 13, 2022
1.670
1.740
1.646
1.740
38,627
-0.01(-0.57%)
Oct 12, 2022
1.730
1.750
1.630
1.750
28,773
+0.02(+1.16%)
Oct 11, 2022
1.770
1.770
1.660
1.730
28,298
+0.00(+0.00%)
Oct 10, 2022
1.720
1.740
1.650
1.730
26,809
+0.03(+1.76%)
Oct 07, 2022
1.730
1.730
1.690
1.700
13,623
-0.02(-1.16%)
Oct 06, 2022
1.750
1.750
1.680
1.720
51,561
-0.02(-1.15%)
Oct 05, 2022
1.610
1.750
1.610
1.740
60,240
+0.05(+2.96%)
Oct 04, 2022
1.600
1.700
1.567
1.690
321,226
+0.12(+7.64%)
Oct 03, 2022
1.600
1.640
1.500
1.570
79,250
+0.01(+0.64%)
Sep 30, 2022
1.510
1.590
1.490
1.560
49,728
+0.01(+0.65%)
Sep 29, 2022
1.610
1.610
1.530
1.550
71,268
-0.06(-3.73%)
Sep 28, 2022
1.540
1.630
1.515
1.610
61,770
+0.07(+4.55%)
Sep 27, 2022
1.530
1.540
1.495
1.540
32,631
+0.05(+3.36%)
Sep 26, 2022
1.470
1.530
1.440
1.490
55,581
-0.03(-1.97%)
Sep 23, 2022
1.580
1.580
1.490
1.520
159,011
-0.07(-4.40%)
Sep 22, 2022
1.600
1.600
1.480
1.590
62,536
-0.04(-2.45%)
Sep 21, 2022
1.640
1.670
1.585
1.630
84,163
+0.00(+0.00%)
Sep 20, 2022
1.620
1.670
1.550
1.630
435,189
+0.02(+1.24%)
Sep 19, 2022
1.570
1.630
1.530
1.610
376,221
+0.04(+2.55%)
Sep 16, 2022
1.540
1.600
1.500
1.570
592,771
-0.02(-1.26%)
Sep 15, 2022
1.610
1.630
1.520
1.590
352,690
-0.03(-1.85%)
Sep 14, 2022
1.530
1.680
1.502
1.620
459,311
+0.04(+2.53%)
Sep 13, 2022
1.610
1.630
1.520
1.580
154,367
-0.02(-1.56%)
Sep 12, 2022
1.680
1.690
1.580
1.605
125,627
-0.01(-0.31%)
Sep 09, 2022
1.630
1.650
1.580
1.610
221,219
-0.01(-0.62%)
Sep 08, 2022
1.630
1.660
1.570
1.620
129,075
-0.02(-1.22%)
Sep 07, 2022
1.750
1.750
1.550
1.640
202,873
-0.02(-1.20%)
Sep 06, 2022
1.600
1.770
1.600
1.660
188,464
+0.03(+1.84%)
Sep 02, 2022
1.720
1.720
1.600
1.630
80,429
-0.07(-4.12%)
Sep 01, 2022
1.510
1.760
1.475
1.700
308,678
+0.15(+9.68%)
Aug 31, 2022
1.540
1.570
1.510
1.550
46,119
+0.01(+0.65%)
Aug 30, 2022
1.590
1.590
1.470
1.540
104,029
-0.01(-0.65%)
Aug 29, 2022
1.520
1.660
1.520
1.550
89,158
+0.01(+0.65%)
Aug 26, 2022
1.640
1.640
1.520
1.540
92,328
-0.09(-5.52%)
Aug 25, 2022
1.550
1.630
1.530
1.630
67,757
+0.07(+4.49%)
Aug 24, 2022
1.570
1.630
1.530
1.560
96,047
-0.04(-2.50%)
Aug 23, 2022
1.560
1.650
1.520
1.600
170,185
+0.03(+1.91%)
Aug 22, 2022
1.750
1.750
1.560
1.570
231,290
-0.23(-12.78%)
Aug 19, 2022
1.700
1.950
1.700
1.800
196,055
+0.05(+2.86%)
Aug 18, 2022
1.800
1.850
1.720
1.750
272,157
-0.06(-3.31%)
Aug 17, 2022
1.880
1.910
1.800
1.810
117,975
-0.12(-6.22%)
Aug 16, 2022
2.120
2.162
1.880
1.930
294,969
-0.24(-11.06%)
Aug 15, 2022
2.140
2.200
2.020
2.170
171,268
+0.02(+0.93%)
Aug 12, 2022
2.040
2.160
1.928
2.150
345,379
+0.12(+5.91%)
Aug 11, 2022
1.840
2.050
1.830
2.030
347,975
+0.13(+6.84%)
Aug 10, 2022
1.800
2.000
1.750
1.900
192,922
+0.02(+1.06%)
Aug 09, 2022
2.000
2.000
1.850
1.880
76,780
-0.12(-6.00%)
Aug 08, 2022
1.910
2.110
1.850
2.000
331,320
+0.12(+6.38%)
Aug 05, 2022
1.850
1.900
1.780
1.880
146,066
+0.01(+0.53%)
Aug 04, 2022
1.880
1.940
1.830
1.870
57,014
-0.02(-1.06%)
Aug 03, 2022
1.810
1.910
1.810
1.890
54,697
+0.05(+2.72%)
Aug 02, 2022
1.930
1.960
1.750
1.840
106,395
-0.06(-3.16%)
Aug 01, 2022
1.880
1.950
1.831
1.900
33,967
+0.02(+1.06%)
Jul 29, 2022
1.950
1.970
1.880
1.880
116,851
-0.06(-3.09%)
Jul 28, 2022
1.910
2.000
1.850
1.940
175,565
+0.06(+3.19%)
Jul 27, 2022
1.780
1.900
1.724
1.880
66,654
+0.14(+8.05%)
Jul 26, 2022
1.810
1.810
1.710
1.740
71,307
-0.05(-2.79%)
Jul 25, 2022
1.800
1.830
1.750
1.790
58,258
-0.03(-1.65%)
Jul 22, 2022
1.930
1.980
1.800
1.820
110,103
-0.11(-5.70%)
Jul 21, 2022
2.030
2.030
1.890
1.930
118,199
-0.07(-3.50%)
Jul 20, 2022
1.840
2.200
1.840
2.000
223,123
+0.16(+8.70%)
Jul 19, 2022
1.810
1.910
1.810
1.840
65,568
+0.03(+1.66%)
Jul 18, 2022
1.720
1.910
1.720
1.810
210,332
+0.09(+5.23%)
Jul 15, 2022
1.760
1.760
1.690
1.720
126,561
+0.03(+1.78%)
Jul 14, 2022
1.650
1.740
1.610
1.690
157,880
+0.00(+0.00%)
Jul 13, 2022
1.560
1.690
1.550
1.690
141,098
+0.08(+4.97%)
Jul 12, 2022
1.710
1.710
1.580
1.610
114,116
-0.09(-5.29%)
Jul 11, 2022
1.700
1.700
1.610
1.700
84,507
+0.01(+0.59%)
Jul 08, 2022
1.680
1.718
1.640
1.690
73,905
+0.01(+0.60%)
Jul 07, 2022
1.600
1.710
1.600
1.680
148,924
+0.07(+4.35%)
Jul 06, 2022
1.600
1.640
1.560
1.610
54,670
+0.02(+1.26%)
Jul 05, 2022
1.580
1.670
1.520
1.590
186,876
-0.03(-1.85%)
Jul 01, 2022
1.540
1.640
1.530
1.620
122,353
+0.08(+5.19%)
Jun 30, 2022
1.560
1.560
1.500
1.540
114,591
-0.06(-3.75%)
Jun 29, 2022
1.620
1.620
1.530
1.600
178,781
-0.03(-1.84%)
Jun 28, 2022
1.700
1.740
1.610
1.630
108,099
-0.05(-2.98%)
Jun 27, 2022
1.760
1.780
1.660
1.680
132,787
-0.08(-4.55%)
Jun 24, 2022
1.750
1.880
1.740
1.760
521,342
+0.01(+0.57%)
Jun 23, 2022
1.650
1.755
1.620
1.750
463,421
+0.11(+6.71%)
Jun 22, 2022
1.680
1.760
1.610
1.640
346,468
-0.10(-5.75%)
Jun 21, 2022
1.760
1.780
1.670
1.740
248,601
+0.05(+2.96%)
Jun 17, 2022
1.660
1.765
1.660
1.690
232,070
+0.03(+1.81%)
Jun 16, 2022
1.760
1.760
1.605
1.660
276,514
-0.13(-7.26%)
Jun 15, 2022
1.740
1.800
1.640
1.790
349,097
+0.05(+2.87%)
Jun 14, 2022
1.780
1.835
1.710
1.740
565,201
-0.04(-2.25%)
Jun 13, 2022
1.950
2.010
1.720
1.780
782,602
-0.28(-13.59%)
Jun 10, 2022
2.200
2.200
2.000
2.060
613,117
-0.14(-6.36%)
Jun 09, 2022
2.230
2.300
2.171
2.200
862,575
+0.04(+1.85%)
Jun 08, 2022
2.270
2.270
2.060
2.160
3,374,458
-0.13(-5.68%)
Jun 07, 2022
2.610
2.630
2.280
2.290
4,045,666
+0.06(+2.69%)
Jun 06, 2022
3.600
3.600
2.220
2.230
3,153,346
-1.53(-40.69%)
Jun 03, 2022
3.640
3.820
3.470
3.760
260,428
+0.22(+6.21%)
Jun 02, 2022
3.390
3.680
3.310
3.540
304,216
+0.15(+4.42%)
Jun 01, 2022
3.560
3.700
3.310
3.390
304,459
-0.21(-5.70%)
May 31, 2022
4.000
4.180
3.590
3.595
356,405
-0.60(-14.40%)
May 27, 2022
4.210
4.330
4.170
4.200
105,663
-0.02(-0.47%)
May 26, 2022
4.070
4.360
4.050
4.220
156,465
+0.09(+2.18%)
May 25, 2022
4.150
4.340
4.005
4.130
77,100
-0.01(-0.24%)
May 24, 2022
4.150
4.540
3.980
4.140
170,100
+0.00(+0.00%)
May 23, 2022
4.390
4.580
4.100
4.140
126,304
-0.23(-5.26%)
May 20, 2022
4.000
4.490
3.936
4.370
135,273
+0.35(+8.71%)
May 19, 2022
3.840
4.120
3.728
4.020
136,215
+0.21(+5.51%)
May 18, 2022
3.250
3.860
3.210
3.810
225,231
+0.45(+13.39%)
May 17, 2022
3.550
3.550
3.184
3.360
285,657
-0.33(-8.94%)
May 16, 2022
3.760
3.870
3.610
3.690
132,037
-0.07(-1.86%)
May 13, 2022
3.990
4.090
3.670
3.760
207,977
-0.14(-3.59%)
May 12, 2022
4.140
4.280
3.790
3.900
224,011
-0.31(-7.36%)
May 11, 2022
4.010
4.280
4.000
4.210
148,258
+0.13(+3.19%)
May 10, 2022
4.740
4.820
4.030
4.080
176,096
-0.64(-13.56%)
May 09, 2022
4.990
4.990
4.670
4.720
132,288
-0.49(-9.40%)
May 06, 2022
5.300
5.500
5.040
5.210
113,211
-0.06(-1.14%)
May 05, 2022
5.310
5.620
5.160
5.270
145,425
-0.13(-2.41%)
May 04, 2022
4.960
5.530
4.871
5.400
169,715
+0.45(+9.09%)
May 03, 2022
4.730
5.020
4.690
4.950
91,085
+0.11(+2.27%)
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.