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
Bubblr Inc
(OP:
BBLR
)
0.0173
-0.0047 (-21.36%)
Streaming Delayed Price
Updated: 2:04 PM EDT, Jun 14, 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
0.3925
0.3925
0.3190
0.3210
8,377
-0.07(-17.69%)
Apr 28, 2022
0.3900
0.3925
0.3200
0.3900
20,948
-0.00(-0.89%)
Apr 27, 2022
0.3305
0.3935
0.3305
0.3935
4,750
+0.05(+15.63%)
Apr 26, 2022
0.3548
0.3548
0.3305
0.3403
12,085
-0.04(-10.45%)
Apr 25, 2022
0.3935
0.3935
0.3225
0.3800
4,631
+0.01(+2.21%)
Apr 22, 2022
0.3225
0.3935
0.3225
0.3718
4,585
+0.05(+15.47%)
Apr 21, 2022
0.3935
0.3940
0.3210
0.3220
31,210
-0.07(-18.17%)
Apr 20, 2022
0.3678
0.3945
0.3210
0.3935
19,609
+0.05(+15.40%)
Apr 19, 2022
0.3578
0.3800
0.3205
0.3410
10,323
+0.00(+0.29%)
Apr 18, 2022
0.3995
0.3995
0.3400
0.3400
12,072
-0.05(-12.80%)
Apr 14, 2022
0.3625
0.3900
0.3500
0.3899
16,217
-0.00(-0.03%)
Apr 13, 2022
0.3995
0.3995
0.3620
0.3900
12,756
+0.01(+2.63%)
Apr 12, 2022
0.3700
0.3960
0.3615
0.3800
46,350
+0.01(+2.70%)
Apr 11, 2022
0.3620
0.3995
0.3620
0.3700
4,746
+0.01(+2.21%)
Apr 08, 2022
0.3615
0.4000
0.3615
0.3620
41,121
-0.04(-9.50%)
Apr 07, 2022
0.4057
0.4057
0.3610
0.4000
8,528
-0.01(-1.40%)
Apr 06, 2022
0.4057
0.4057
0.3605
0.4057
10,495
-0.00(-0.93%)
Apr 05, 2022
0.3500
0.4200
0.3500
0.4095
13,354
-0.01(-2.50%)
Apr 04, 2022
0.3600
0.4200
0.3600
0.4200
19,250
+0.00(+0.00%)
Apr 01, 2022
0.3605
0.4200
0.3605
0.4200
2,414
+0.00(+0.00%)
Mar 31, 2022
0.3900
0.4390
0.3900
0.4200
6,595
+0.01(+1.23%)
Mar 30, 2022
0.4545
0.4545
0.3755
0.4149
22,719
-0.00(-0.10%)
Mar 29, 2022
0.4995
0.4995
0.3905
0.4153
25,902
-0.05(-11.64%)
Mar 28, 2022
0.3605
0.5000
0.3510
0.4700
15,009
-0.02(-4.08%)
Mar 25, 2022
0.4703
0.4900
0.4500
0.4900
14,262
+0.02(+4.14%)
Mar 24, 2022
0.3910
0.5550
0.3910
0.4705
9,520
+0.08(+20.33%)
Mar 23, 2022
0.5410
0.5680
0.3910
0.3910
37,035
-0.11(-21.80%)
Mar 22, 2022
0.4990
0.5000
0.3510
0.5000
20,211
+0.05(+12.36%)
Mar 21, 2022
0.3500
0.5494
0.3500
0.4450
15,792
+0.05(+12.66%)
Mar 18, 2022
0.4000
0.4595
0.3400
0.3950
21,642
-0.07(-15.33%)
Mar 17, 2022
0.3305
0.4665
0.3305
0.4665
37,722
+0.07(+16.62%)
Mar 16, 2022
0.4200
0.4990
0.4000
0.4000
7,179
+0.01(+3.76%)
Mar 15, 2022
0.4100
0.4600
0.3805
0.3855
15,501
-0.08(-16.38%)
Mar 14, 2022
0.3610
0.5469
0.3610
0.4610
8,573
-0.03(-5.92%)
Mar 11, 2022
0.4000
0.4900
0.3500
0.4900
22,573
+0.09(+22.50%)
Mar 10, 2022
0.4800
0.4800
0.3605
0.4000
19,698
-0.08(-16.67%)
Mar 09, 2022
0.4890
0.4890
0.3900
0.4800
43,005
+0.04(+9.22%)
Mar 08, 2022
0.3395
0.5100
0.3250
0.4395
40,577
+0.12(+37.30%)
Mar 07, 2022
0.3598
0.3598
0.3105
0.3201
50,856
-0.08(-19.87%)
Mar 04, 2022
0.4000
0.4000
0.3000
0.3995
50,468
-0.00(-0.13%)
Mar 03, 2022
0.4291
0.4291
0.4000
0.4000
19,457
-0.03(-6.78%)
Mar 02, 2022
0.4500
0.4850
0.3850
0.4291
98,714
-0.01(-2.59%)
Mar 01, 2022
0.4800
0.4995
0.4400
0.4405
34,260
-0.04(-8.23%)
Feb 28, 2022
0.5100
0.5100
0.4105
0.4800
60,231
-0.03(-5.42%)
Feb 25, 2022
0.4925
0.5100
0.5050
0.5075
24,068
+0.01(+2.94%)
Feb 24, 2022
0.4901
0.5174
0.4575
0.4930
40,735
-0.02(-3.33%)
Feb 23, 2022
0.6845
0.6845
0.4101
0.5100
303,969
-0.15(-22.73%)
Feb 22, 2022
0.7610
0.7840
0.7010
0.6600
70,282
-0.14(-17.29%)
Feb 18, 2022
0.7980
0
-0.06(-7.21%)
Feb 17, 2022
0.8800
0.9344
0.8405
0.8600
21,842
-0.02(-2.27%)
Feb 16, 2022
0.9100
0.9344
0.8800
0.8800
13,837
-0.03(-3.56%)
Feb 15, 2022
0.9000
0.9380
0.9000
0.9125
9,805
+0.01(+1.39%)
Feb 14, 2022
0.9380
0.9380
0.9000
0.9000
24,079
-0.04(-4.00%)
Feb 11, 2022
0.9385
0.9385
0.9005
0.9375
26,080
+0.01(+0.97%)
Feb 10, 2022
0.9399
0.9399
0.9005
0.9285
99,874
+0.02(+1.97%)
Feb 09, 2022
0.9110
0.9500
0.8300
0.9106
112,979
+0.08(+9.71%)
Feb 08, 2022
0.8270
0.8501
0.8119
0.8300
114,841
-0.03(-3.49%)
Feb 07, 2022
0.8995
0.8995
0.8510
0.8600
47,106
-0.02(-2.27%)
Feb 04, 2022
0.9940
0.9940
0.8530
0.8800
134,687
-0.09(-9.18%)
Feb 03, 2022
0.9500
0.9995
0.9690
89,884
+0.02(+2.00%)
Feb 02, 2022
1.000
1.000
0.9400
0.9500
163,025
-0.00(-0.01%)
Feb 01, 2022
0.9500
1.000
0.9225
0.9501
85,361
-0.00(-0.01%)
Jan 31, 2022
1.040
1.040
0.9500
0.9502
101,928
-0.09(-8.63%)
Jan 28, 2022
1.060
1.090
1.020
1.040
82,845
-0.02(-1.89%)
Jan 27, 2022
0.9800
1.360
0.9800
1.060
78,926
+0.08(+8.15%)
Jan 26, 2022
0.9998
1.050
0.9601
0.9801
72,515
+0.02(+2.08%)
Jan 25, 2022
1.010
1.010
0.8850
0.9601
129,790
+0.01(+1.06%)
Jan 24, 2022
1.170
1.220
0.8301
0.9500
354,013
-0.27(-22.13%)
Jan 21, 2022
1.500
1.530
1.170
1.220
144,402
-0.25(-17.01%)
Jan 20, 2022
1.500
1.700
1.360
1.470
192,145
+0.11(+8.09%)
Jan 19, 2022
1.250
1.820
1.250
1.360
170,284
+0.11(+8.80%)
Jan 18, 2022
1.250
1.260
1.200
1.250
66,360
+0.06(+5.49%)
Jan 14, 2022
1.185
0
+0.01(+0.85%)
Jan 13, 2022
1.020
1.190
1.020
1.175
71,332
+0.14(+12.98%)
Jan 12, 2022
1.030
1.050
1.000
1.040
71,874
+0.03(+2.97%)
Jan 11, 2022
1.080
1.100
0.9001
1.010
56,119
-0.08(-7.34%)
Jan 10, 2022
1.190
1.270
0.9000
1.090
60,611
-0.04(-3.54%)
Jan 07, 2022
1.000
1.370
1.000
1.130
55,743
+0.08(+7.62%)
Jan 06, 2022
1.160
1.190
1.000
1.050
61,849
-0.20(-16.00%)
Jan 05, 2022
1.370
1.425
0.9010
1.250
80,726
-0.12(-8.76%)
Jan 04, 2022
1.510
1.600
1.350
1.370
48,416
-0.21(-13.29%)
Jan 03, 2022
1.500
1.650
1.490
1.580
63,675
-0.02(-1.25%)
Dec 31, 2021
1.570
1.630
1.520
1.600
13,039
+0.03(+1.91%)
Dec 30, 2021
1.560
1.670
1.560
1.570
23,912
-0.06(-3.68%)
Dec 29, 2021
1.650
1.670
1.600
1.630
33,142
-0.02(-1.21%)
Dec 28, 2021
1.660
1.700
1.620
1.650
19,422
-0.05(-2.94%)
Dec 27, 2021
1.690
1.710
1.580
1.700
31,172
+0.10(+6.25%)
Dec 23, 2021
1.550
1.690
1.550
1.600
33,721
+0.03(+1.91%)
Dec 22, 2021
1.650
1.720
1.470
1.570
139,426
-0.08(-4.85%)
Dec 21, 2021
1.500
1.720
1.495
1.650
88,323
+0.17(+11.49%)
Dec 20, 2021
1.450
1.600
1.450
1.480
61,583
+0.01(+0.68%)
Dec 17, 2021
1.530
1.530
1.280
1.470
48,256
-0.01(-0.68%)
Dec 16, 2021
1.690
1.690
1.480
1.480
64,652
-0.17(-10.47%)
Dec 15, 2021
1.690
1.710
1.610
1.653
34,478
-0.03(-1.90%)
Dec 14, 2021
1.720
1.720
1.650
1.685
21,892
-0.05(-3.16%)
Dec 13, 2021
1.790
1.790
1.695
1.740
47,199
+0.05(+2.96%)
Dec 10, 2021
1.710
1.771
1.660
1.690
104,571
-0.05(-2.65%)
Dec 09, 2021
1.900
1.970
1.730
1.736
81,036
-0.10(-5.65%)
Dec 08, 2021
1.770
1.860
1.690
1.840
84,597
+0.13(+7.60%)
Dec 07, 2021
1.720
1.800
1.700
1.710
76,513
+0.01(+0.59%)
Dec 06, 2021
1.750
1.790
1.640
1.700
53,475
-0.02(-1.16%)
Dec 03, 2021
1.720
1.750
1.680
1.720
27,102
+0.02(+1.18%)
Dec 02, 2021
1.910
1.910
1.700
1.700
59,553
-0.18(-9.57%)
Dec 01, 2021
1.960
2.060
1.710
1.880
57,564
+0.17(+9.94%)
Nov 30, 2021
1.770
1.890
1.700
1.710
29,615
-0.04(-2.29%)
Nov 29, 2021
1.700
2.100
1.660
1.750
179,439
+0.10(+6.06%)
Nov 26, 2021
1.700
1.700
1.640
1.650
11,244
-0.08(-4.62%)
Nov 24, 2021
1.780
1.800
1.720
1.730
41,553
-0.02(-1.14%)
Nov 23, 2021
1.700
1.810
1.650
1.750
85,921
+0.05(+2.94%)
Nov 22, 2021
2.080
2.080
1.700
1.700
76,396
-0.36(-17.48%)
Nov 19, 2021
2.010
2.140
2.010
2.060
92,691
-0.05(-2.37%)
Nov 18, 2021
2.640
2.110
2.010
2.110
214,008
-0.23(-9.83%)
Nov 17, 2021
1.930
2.380
1.890
2.340
181,129
+0.45(+23.81%)
Nov 16, 2021
1.740
1.900
1.740
1.890
135,608
+0.14(+8.00%)
Nov 15, 2021
1.800
1.800
1.690
1.750
44,732
-0.01(-0.57%)
Nov 12, 2021
1.710
1.820
1.700
1.760
79,907
+0.05(+2.92%)
Nov 11, 2021
1.800
1.800
1.700
1.710
46,772
-0.02(-1.16%)
Nov 10, 2021
1.760
1.730
43,167
-0.02(-1.14%)
Nov 09, 2021
1.780
1.840
1.750
1.750
53,722
-0.10(-5.41%)
Nov 08, 2021
1.865
1.930
1.800
1.850
48,865
-0.05(-2.63%)
Nov 05, 2021
1.920
1.940
1.810
1.900
55,482
-0.01(-0.52%)
Nov 04, 2021
1.970
1.980
1.900
1.910
61,454
-0.03(-1.55%)
Nov 03, 2021
1.950
1.980
1.900
1.940
81,842
+0.00(+0.26%)
Nov 02, 2021
1.930
1.970
1.900
1.935
59,316
+0.01(+0.26%)
Nov 01, 2021
1.960
1.920
1.880
1.930
88,108
+0.01(+0.52%)
Oct 29, 2021
1.970
2.020
1.920
1.920
60,996
-0.05(-2.54%)
Oct 28, 2021
1.970
1.970
1.906
1.970
52,820
+0.02(+1.03%)
Oct 27, 2021
1.975
2.035
1.950
1.950
63,162
+0.01(+0.52%)
Oct 26, 2021
1.920
1.940
75,113
+0.03(+1.57%)
Oct 25, 2021
2.010
2.040
1.900
1.910
69,312
-0.11(-5.45%)
Oct 22, 2021
1.920
1.920
1.920
2.020
29,929
+0.02(+1.00%)
Oct 21, 2021
1.910
2.000
1.910
2.000
54,599
+0.05(+2.56%)
Oct 20, 2021
2.005
2.060
1.940
1.950
43,578
-0.07(-3.47%)
Oct 19, 2021
2.100
2.100
1.950
2.020
52,711
-0.04(-1.94%)
Oct 18, 2021
2.140
2.150
2.020
2.060
48,461
-0.08(-3.74%)
Oct 15, 2021
2.070
2.150
2.060
2.140
61,824
+0.09(+4.39%)
Oct 14, 2021
2.100
2.150
2.000
2.050
67,479
+0.01(+0.49%)
Oct 13, 2021
2.010
2.190
2.010
2.040
52,606
+0.00(+0.00%)
Oct 12, 2021
2.150
2.150
1.950
2.040
35,447
-0.14(-6.42%)
Oct 11, 2021
2.240
2.240
2.100
2.180
38,644
-0.01(-0.46%)
Oct 08, 2021
2.050
2.250
2.050
2.190
31,023
+0.14(+6.83%)
Oct 07, 2021
2.340
2.375
2.010
2.050
30,624
-0.20(-8.89%)
Oct 06, 2021
2.390
2.390
2.050
2.250
56,203
-0.05(-2.17%)
Oct 05, 2021
2.140
2.420
2.050
2.300
53,755
+0.16(+7.48%)
Oct 04, 2021
1.960
2.165
1.800
2.140
18,292
+0.20(+10.03%)
Oct 01, 2021
1.950
2.300
1.840
1.945
69,607
+0.01(+0.62%)
Sep 30, 2021
2.350
2.390
1.520
1.933
75,472
-0.50(-20.45%)
Sep 29, 2021
2.410
2.450
2.350
2.430
20,466
+0.03(+1.25%)
Sep 28, 2021
2.250
2.470
2.250
2.400
15,995
-0.03(-1.24%)
Sep 27, 2021
2.500
2.500
2.230
2.430
45,030
-0.07(-2.80%)
Sep 24, 2021
2.610
2.610
2.410
2.500
67,588
+0.09(+3.73%)
Sep 23, 2021
2.760
2.780
2.410
2.410
75,090
-0.32(-11.88%)
Sep 22, 2021
2.810
2.810
2.620
2.735
75,755
+0.01(+0.55%)
Sep 21, 2021
2.560
2.780
2.410
2.720
72,869
+0.22(+8.80%)
Sep 20, 2021
2.500
2.530
2.250
2.500
58,267
+0.03(+1.21%)
Sep 17, 2021
2.515
2.520
2.450
2.470
16,046
-0.03(-1.20%)
Sep 16, 2021
2.490
2.560
2.450
2.500
60,930
+0.00(+0.00%)
Sep 15, 2021
2.250
2.602
2.250
2.500
26,088
+0.13(+5.49%)
Sep 14, 2021
2.600
2.630
2.250
2.370
32,001
-0.28(-10.57%)
Sep 13, 2021
3.020
3.020
2.500
2.650
68,804
-0.25(-8.62%)
Sep 10, 2021
2.900
2.970
2.840
2.900
32,711
+0.06(+2.11%)
Sep 09, 2021
2.730
3.050
2.730
2.840
38,856
+0.01(+0.35%)
Sep 08, 2021
2.775
2.990
2.700
2.830
48,200
+0.08(+2.91%)
Sep 07, 2021
2.980
3.040
2.750
2.750
55,496
-0.24(-8.03%)
Sep 03, 2021
3.030
3.060
2.980
2.990
42,033
-0.06(-1.97%)
Sep 02, 2021
3.000
3.050
2.800
3.050
51,605
+0.05(+1.67%)
Sep 01, 2021
3.030
3.050
2.970
3.000
45,329
-0.01(-0.33%)
Aug 31, 2021
3.005
3.050
2.970
3.010
58,818
+0.04(+1.35%)
Aug 30, 2021
3.015
3.050
2.750
2.970
42,492
-0.01(-0.34%)
Aug 27, 2021
3.000
3.020
2.890
2.980
35,959
-0.02(-0.67%)
Aug 26, 2021
3.120
3.120
2.890
3.000
20,648
-0.05(-1.64%)
Aug 25, 2021
3.000
3.120
2.950
3.050
38,965
-0.03(-0.97%)
Aug 24, 2021
2.925
3.140
2.870
3.080
46,545
+0.13(+4.41%)
Aug 23, 2021
3.150
3.150
2.850
2.950
49,471
-0.19(-6.05%)
Aug 20, 2021
3.200
3.200
3.100
3.140
23,594
+0.00(+0.00%)
Aug 19, 2021
3.100
3.200
3.000
3.140
90,117
+0.17(+5.72%)
Aug 18, 2021
3.190
3.190
2.950
2.970
29,292
+0.02(+0.68%)
Aug 17, 2021
3.250
3.270
2.900
2.950
47,055
-0.28(-8.67%)
Aug 16, 2021
3.200
3.250
2.875
3.230
46,359
+0.06(+1.89%)
Aug 13, 2021
3.200
3.200
3.140
3.170
33,934
+0.02(+0.63%)
Aug 12, 2021
3.240
3.240
2.500
3.150
37,243
-0.11(-3.37%)
Aug 11, 2021
3.280
3.280
3.190
3.260
118,292
+0.05(+1.56%)
Aug 10, 2021
3.000
3.220
3.000
3.210
80,685
+0.20(+6.64%)
Aug 09, 2021
3.215
3.250
3.000
3.010
46,974
-0.20(-6.23%)
Aug 06, 2021
3.320
3.320
3.150
3.210
36,808
+0.01(+0.31%)
Aug 05, 2021
3.235
3.290
3.060
3.200
34,650
-0.03(-0.93%)
Aug 04, 2021
3.270
3.330
3.150
3.230
48,566
+0.03(+0.94%)
Aug 03, 2021
2.780
3.310
2.780
3.200
42,596
+0.15(+4.92%)
Aug 02, 2021
3.330
3.330
3.020
3.050
33,893
-0.25(-7.58%)
Jul 30, 2021
3.370
3.400
3.200
3.300
48,325
+0.02(+0.61%)
Jul 29, 2021
3.270
3.350
3.160
3.280
26,068
+0.01(+0.31%)
Jul 28, 2021
3.350
3.400
3.250
3.270
28,172
-0.07(-2.10%)
Jul 27, 2021
3.400
3.440
3.150
3.340
34,698
+0.19(+6.03%)
Jul 26, 2021
3.600
3.600
3.010
3.150
21,415
-0.35(-10.00%)
Jul 23, 2021
3.590
3.620
3.500
3.500
29,331
-0.06(-1.69%)
Jul 22, 2021
3.600
3.600
3.210
3.560
20,320
+0.00(+0.00%)
Jul 21, 2021
3.750
3.750
3.150
3.560
57,314
+0.46(+14.84%)
Jul 20, 2021
3.360
3.500
2.870
3.100
24,426
-0.26(-7.74%)
Jul 19, 2021
3.010
3.750
2.000
3.360
9,147
+0.08(+2.44%)
Jul 16, 2021
3.750
4.000
3.100
3.280
21,233
-0.35(-9.77%)
Jul 15, 2021
2.500
4.000
2.500
3.635
27,332
+1.13(+45.40%)
Jul 14, 2021
2.600
2.700
2.190
2.500
10,832
-0.25(-9.09%)
Jul 13, 2021
3.000
3.180
2.500
2.750
16,719
-0.25(-8.33%)
Jul 12, 2021
3.960
3.960
3.000
3.000
25,415
-0.96(-24.24%)
Jul 09, 2021
4.220
4.220
3.710
3.960
10,254
-0.22(-5.26%)
Jul 08, 2021
4.370
4.390
3.500
4.180
20,238
-0.12(-2.79%)
Jul 07, 2021
4.405
4.450
4.110
4.300
28,412
+0.00(+0.00%)
Jul 06, 2021
4.490
4.550
4.010
4.300
27,860
-0.05(-1.15%)
Jul 02, 2021
3.980
4.480
3.980
4.350
19,589
+0.35(+8.75%)
Jul 01, 2021
4.550
4.550
3.980
4.000
21,413
-0.42(-9.50%)
Jun 30, 2021
3.820
4.550
3.820
4.420
66,304
+0.07(+1.61%)
Jun 29, 2021
4.000
4.540
4.000
4.350
25,785
-0.20(-4.40%)
Jun 28, 2021
4.900
5.000
4.000
4.550
27,485
-0.45(-9.00%)
Jun 25, 2021
4.800
5.000
4.650
5.000
41,905
+0.40(+8.70%)
Jun 24, 2021
4.025
4.840
4.025
4.600
39,254
+0.10(+2.22%)
Jun 23, 2021
4.750
5.050
4.500
4.500
43,961
+0.00(+0.00%)
Jun 22, 2021
3.475
4.500
3.475
4.500
7,695
+0.30(+7.14%)
Jun 21, 2021
4.050
4.500
3.050
4.200
8,340
-0.30(-6.67%)
Jun 18, 2021
5.250
5.250
4.010
4.500
17,720
-0.63(-12.28%)
Jun 17, 2021
5.300
5.300
5.000
5.130
14,747
-0.17(-3.21%)
Jun 16, 2021
5.300
5.300
5.200
5.300
18,820
+0.00(+0.00%)
Jun 15, 2021
5.300
5.330
5.000
5.300
37,505
+0.08(+1.53%)
Jun 14, 2021
5.300
5.300
5.180
5.220
20,136
+0.04(+0.77%)
Jun 11, 2021
5.200
5.310
5.150
5.180
25,919
+0.08(+1.57%)
Jun 10, 2021
5.100
5.150
5.050
5.100
19,850
+0.10(+2.00%)
Jun 09, 2021
5.030
5.600
5.000
5.000
17,733
+0.03(+0.60%)
Jun 08, 2021
4.970
5.100
4.940
4.970
23,570
+0.05(+1.02%)
Jun 07, 2021
4.950
4.950
4.900
4.920
6,546
+0.01(+0.20%)
Jun 04, 2021
5.000
5.000
4.400
4.910
21,230
+0.65(+15.26%)
Jun 03, 2021
5.000
5.000
4.200
4.260
3,536
-0.09(-2.07%)
Jun 02, 2021
4.350
5.500
4.350
4.350
3,694
+0.25(+6.10%)
May 24, 2021
4.100
4.100
4.100
4.100
208
+0.08(+1.99%)
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.