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
)
2.150
+0.310 (+16.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 30, 2024
0.3850
0.3999
0.3800
0.3848
394,515
-0.00(-0.49%)
Apr 29, 2024
0.3880
0.3999
0.3867
0.3867
316,469
+0.00(+0.00%)
Apr 26, 2024
0.3900
0.4100
0.3800
0.3867
548,477
+0.00(+0.42%)
Apr 25, 2024
0.3990
0.3990
0.3711
0.3851
809,658
-0.01(-3.70%)
Apr 24, 2024
0.3979
0.4130
0.3925
0.3999
507,200
-0.00(-0.05%)
Apr 23, 2024
0.3944
0.4046
0.3850
0.4001
489,420
+0.02(+3.92%)
Apr 22, 2024
0.3928
0.3990
0.3812
0.3850
826,825
-0.01(-1.28%)
Apr 19, 2024
0.3900
0.3936
0.3800
0.3900
657,961
+0.00(+0.93%)
Apr 18, 2024
0.3800
0.3950
0.3700
0.3864
554,130
+0.02(+4.52%)
Apr 17, 2024
0.3800
0.3897
0.3410
0.3697
1,395,057
-0.01(-2.76%)
Apr 16, 2024
0.4000
0.4082
0.3801
0.3802
650,092
-0.03(-6.19%)
Apr 15, 2024
0.4025
0.4200
0.3850
0.4053
714,582
+0.01(+1.32%)
Apr 12, 2024
0.4160
0.4350
0.4000
0.4000
826,669
-0.03(-6.59%)
Apr 11, 2024
0.4300
0.4383
0.3900
0.4282
1,387,279
-0.00(-0.42%)
Apr 10, 2024
0.3900
0.4400
0.3827
0.4300
1,152,170
+0.04(+11.11%)
Apr 09, 2024
0.3900
0.4100
0.3866
0.3870
771,575
-0.01(-2.42%)
Apr 08, 2024
0.4000
0.4150
0.3900
0.3966
974,931
+0.00(+0.69%)
Apr 05, 2024
0.4045
0.4200
0.3750
0.3939
1,204,254
-0.02(-3.83%)
Apr 04, 2024
0.4467
0.4509
0.4052
0.4096
1,368,353
-0.04(-9.50%)
Apr 03, 2024
0.4700
0.4755
0.4383
0.4526
460,276
-0.02(-4.21%)
Apr 02, 2024
0.4700
0.4880
0.4601
0.4725
731,303
+0.00(+1.07%)
Apr 01, 2024
0.4698
0.4988
0.4100
0.4675
1,993,940
+0.00(+0.09%)
Mar 28, 2024
0.3976
0.4770
0.4723
0.4671
6,235,990
+0.07(+17.01%)
Mar 27, 2024
0.3851
0.4083
0.3851
0.3992
947,333
-0.00(-0.55%)
Mar 26, 2024
0.3500
0.4178
0.3300
0.4014
3,600,846
-0.00(-0.52%)
Mar 25, 2024
0.3700
0.4196
0.3700
0.4035
6,511,136
+0.03(+9.11%)
Mar 22, 2024
0.3800
0.3850
0.3600
0.3698
1,744,047
-0.02(-4.57%)
Mar 21, 2024
0.3710
0.4000
0.3701
0.3875
1,387,442
+0.00(+0.05%)
Mar 20, 2024
0.3844
0.3999
0.3711
0.3873
1,060,060
+0.00(+0.57%)
Mar 19, 2024
0.3788
0.3851
0.3550
0.3851
1,357,802
+0.00(+0.50%)
Mar 18, 2024
0.3847
0.3899
0.3670
0.3832
1,074,445
-0.00(-0.70%)
Mar 15, 2024
0.3760
0.3890
0.3659
0.3859
903,972
-0.01(-1.43%)
Mar 14, 2024
0.4147
0.4150
0.3700
0.3915
1,625,171
-0.01(-2.47%)
Mar 13, 2024
0.4000
0.4248
0.3900
0.4014
1,646,542
+0.01(+2.90%)
Mar 12, 2024
0.3800
0.4184
0.3668
0.3901
2,752,038
+0.01(+2.74%)
Mar 11, 2024
0.3400
0.3930
0.3300
0.3797
1,977,851
+0.02(+5.12%)
Mar 08, 2024
0.3500
0.3930
0.3401
0.3612
2,701,241
+0.00(+1.35%)
Mar 07, 2024
0.3313
0.3682
0.3240
0.3564
1,877,592
+0.03(+7.97%)
Mar 06, 2024
0.3309
0.3400
0.3180
0.3301
1,000,837
-0.01(-2.25%)
Mar 05, 2024
0.3300
0.3450
0.3210
0.3377
1,969,910
+0.01(+2.27%)
Mar 04, 2024
0.3151
0.3430
0.3010
0.3302
2,167,608
+0.02(+5.09%)
Mar 01, 2024
0.3400
0.3419
0.3000
0.3142
2,763,614
-0.03(-8.40%)
Feb 29, 2024
0.3500
0.3598
0.3300
0.3430
1,479,107
-0.00(-1.10%)
Feb 28, 2024
0.3351
0.3590
0.3200
0.3468
2,313,057
+0.00(+0.81%)
Feb 27, 2024
0.3250
0.3800
0.3214
0.3440
6,179,153
+0.02(+5.30%)
Feb 26, 2024
0.3400
0.3400
0.3050
0.3267
3,940,858
-0.00(-1.00%)
Feb 23, 2024
0.3200
0.3589
0.2808
0.3300
8,669,611
-0.02(-4.51%)
Feb 22, 2024
0.4500
0.4876
0.3120
0.3456
92,479,336
+0.13(+58.10%)
Feb 21, 2024
0.2200
0.2220
0.2097
0.2186
20,269,944
-0.02(-8.50%)
Feb 20, 2024
0.2200
0.2580
0.2100
0.2389
5,954,767
+0.02(+9.94%)
Feb 16, 2024
0.2376
0.2376
0.1966
0.2173
8,230,835
-0.02(-8.70%)
Feb 15, 2024
0.1700
0.4437
0.1733
0.2380
77,042,552
+0.07(+37.73%)
Feb 14, 2024
0.1700
0.1750
0.1668
0.1728
608,228
+0.01(+3.23%)
Feb 13, 2024
0.2126
0.2126
0.1666
0.1674
2,731,744
-0.04(-18.34%)
Feb 12, 2024
0.2000
0.2126
0.1901
0.2050
2,147,072
+0.02(+9.80%)
Feb 09, 2024
0.1811
0.1868
0.1795
0.1867
595,489
+0.00(+1.47%)
Feb 08, 2024
0.1812
0.1877
0.1800
0.1840
570,475
+0.00(+0.82%)
Feb 07, 2024
0.1812
0.1855
0.1766
0.1825
532,099
-0.00(-0.60%)
Feb 06, 2024
0.1674
0.1903
0.1674
0.1836
1,150,399
+0.01(+6.93%)
Feb 05, 2024
0.1628
0.1760
0.1628
0.1717
437,732
-0.01(-2.99%)
Feb 02, 2024
0.1805
0.1805
0.1608
0.1770
601,545
-0.00(-2.43%)
Feb 01, 2024
0.1830
0.1849
0.1725
0.1814
909,621
-0.00(-0.27%)
Jan 31, 2024
0.1750
0.1950
0.1650
0.1819
1,411,690
+0.01(+2.94%)
Jan 30, 2024
0.1820
0.1866
0.1710
0.1767
809,870
-0.01(-5.71%)
Jan 29, 2024
0.2000
0.2019
0.1820
0.1874
1,555,520
-0.01(-5.35%)
Jan 26, 2024
0.2161
0.2300
0.1971
0.1980
1,329,035
-0.02(-10.00%)
Jan 25, 2024
0.2150
0.2300
0.2050
0.2200
1,377,956
+0.01(+2.56%)
Jan 24, 2024
0.2191
0.2250
0.2121
0.2145
214,114
-0.01(-2.99%)
Jan 23, 2024
0.2174
0.2325
0.2117
0.2211
949,314
+0.01(+2.79%)
Jan 22, 2024
0.2061
0.2186
0.2050
0.2151
508,247
+0.00(+1.22%)
Jan 19, 2024
0.2324
0.2324
0.2074
0.2125
670,619
-0.02(-8.60%)
Jan 18, 2024
0.2270
0.2325
0.2250
0.2325
315,376
-0.00(-0.64%)
Jan 17, 2024
0.2140
0.2340
0.2116
0.2340
1,006,621
+0.01(+3.17%)
Jan 16, 2024
0.2500
0.2575
0.2250
0.2268
1,042,114
-0.03(-10.60%)
Jan 12, 2024
0.2525
0.2603
0.2510
0.2537
615,864
-0.00(-0.04%)
Jan 11, 2024
0.2300
0.2575
0.2300
0.2538
1,102,996
+0.00(+0.51%)
Jan 10, 2024
0.2625
0.2650
0.2401
0.2525
711,488
-0.01(-3.81%)
Jan 09, 2024
0.2675
0.2690
0.2500
0.2625
520,862
-0.01(-2.78%)
Jan 08, 2024
0.2600
0.2700
0.2575
0.2700
736,239
+0.01(+4.45%)
Jan 05, 2024
0.2511
0.2609
0.2511
0.2585
439,295
-0.00(-0.50%)
Jan 04, 2024
0.2650
0.2675
0.2500
0.2598
363,125
-0.01(-2.51%)
Jan 03, 2024
0.2650
0.2675
0.2598
0.2665
493,515
-0.00(-1.11%)
Jan 02, 2024
0.2525
0.2725
0.2350
0.2695
2,573,991
+0.02(+7.80%)
Dec 29, 2023
0.2524
0.2750
0.2390
0.2500
1,882,877
+0.00(+0.81%)
Dec 28, 2023
0.2665
0.2699
0.2000
0.2480
9,040,023
-0.02(-6.42%)
Dec 27, 2023
0.2825
0.2825
0.2610
0.2650
2,445,302
-0.02(-5.36%)
Dec 26, 2023
0.3000
0.3025
0.2775
0.2800
1,948,162
-0.03(-10.23%)
Dec 22, 2023
0.3100
0.3458
0.3075
0.3119
471,156
-0.01(-1.70%)
Dec 21, 2023
0.3030
0.3290
0.3000
0.3173
421,876
+0.01(+3.69%)
Dec 20, 2023
0.2990
0.3141
0.2938
0.3060
252,253
+0.01(+2.34%)
Dec 19, 2023
0.3025
0.3045
0.2920
0.2990
268,560
-0.00(-0.76%)
Dec 18, 2023
0.3400
0.3425
0.3000
0.3013
617,270
-0.03(-9.25%)
Dec 15, 2023
0.3320
0.3825
0.3301
0.3320
585,083
+0.00(+0.00%)
Dec 14, 2023
0.3150
0.3400
0.3150
0.3320
532,123
+0.03(+9.00%)
Dec 13, 2023
0.3100
0.3190
0.2940
0.3046
215,894
-0.01(-1.77%)
Dec 12, 2023
0.3237
0.3400
0.3100
0.3101
197,421
-0.02(-7.02%)
Dec 11, 2023
0.3450
0.3549
0.3143
0.3335
425,803
-0.02(-6.03%)
Dec 08, 2023
0.3200
0.3648
0.3200
0.3549
1,035,438
+0.04(+11.71%)
Dec 07, 2023
0.3000
0.3200
0.2971
0.3177
203,193
+0.01(+3.65%)
Dec 06, 2023
0.2973
0.3083
0.2949
0.3065
301,471
+0.01(+2.96%)
Dec 05, 2023
0.2979
0.2979
0.2900
0.2977
321,051
+0.00(+0.88%)
Dec 04, 2023
0.2951
0.2951
0.2900
0.2951
218,172
+0.00(+0.72%)
Dec 01, 2023
0.2979
0.2979
0.2870
0.2930
132,553
-0.00(-0.68%)
Nov 30, 2023
0.2947
0.2972
0.2890
0.2950
207,060
-0.00(-0.97%)
Nov 29, 2023
0.2900
0.2979
0.2900
0.2979
174,976
+0.00(+0.54%)
Nov 28, 2023
0.2950
0.2999
0.2881
0.2963
167,076
+0.00(+1.33%)
Nov 27, 2023
0.2900
0.3000
0.2883
0.2924
283,495
+0.01(+3.10%)
Nov 24, 2023
0.3009
0.3009
0.2836
0.2836
437,400
-0.03(-8.58%)
Nov 22, 2023
0.2930
0.3133
0.2930
0.3102
178,171
-0.00(-0.03%)
Nov 21, 2023
0.3120
0.3121
0.3071
0.3103
104,463
-0.00(-0.61%)
Nov 20, 2023
0.3095
0.3168
0.3095
0.3122
134,931
-0.00(-0.89%)
Nov 17, 2023
0.3100
0.3198
0.3070
0.3150
114,112
-0.00(-1.50%)
Nov 16, 2023
0.3300
0.3300
0.3129
0.3198
111,201
-0.01(-2.94%)
Nov 15, 2023
0.3140
0.3395
0.3140
0.3295
178,154
+0.01(+3.26%)
Nov 14, 2023
0.3106
0.3400
0.3106
0.3191
254,185
+0.01(+1.62%)
Nov 13, 2023
0.2950
0.3200
0.2914
0.3140
180,120
+0.01(+4.49%)
Nov 10, 2023
0.3120
0.3120
0.2950
0.3005
111,024
-0.01(-2.75%)
Nov 09, 2023
0.3000
0.3199
0.3000
0.3090
202,827
+0.00(+0.65%)
Nov 08, 2023
0.3100
0.3300
0.2971
0.3070
332,065
-0.02(-4.66%)
Nov 07, 2023
0.3300
0.3300
0.3161
0.3220
69,955
-0.01(-3.01%)
Nov 06, 2023
0.3400
0.3476
0.3275
0.3320
217,406
+0.00(+0.61%)
Nov 03, 2023
0.3596
0.3690
0.3201
0.3300
506,974
-0.04(-10.98%)
Nov 02, 2023
0.3100
0.3870
0.3001
0.3707
520,977
+0.06(+21.14%)
Nov 01, 2023
0.3000
0.3225
0.2958
0.3060
218,058
-0.01(-4.38%)
Oct 31, 2023
0.3000
0.3294
0.2950
0.3200
133,160
+0.02(+6.67%)
Oct 30, 2023
0.2990
0.3040
0.2878
0.3000
196,292
+0.00(+1.28%)
Oct 27, 2023
0.2825
0.3500
0.2711
0.2962
1,121,055
+0.00(+1.51%)
Oct 26, 2023
0.2740
0.2984
0.2740
0.2918
142,141
+0.01(+4.55%)
Oct 25, 2023
0.2803
0.2900
0.2750
0.2791
89,984
-0.01(-2.75%)
Oct 24, 2023
0.2813
0.2950
0.2800
0.2870
166,176
-0.00(-1.03%)
Oct 23, 2023
0.3100
0.3150
0.2893
0.2900
348,052
-0.01(-4.89%)
Oct 20, 2023
0.3050
0.3050
0.2950
0.3049
101,826
+0.00(+1.63%)
Oct 19, 2023
0.3100
0.3200
0.3000
0.3000
110,520
-0.03(-9.20%)
Oct 18, 2023
0.3360
0.3360
0.3201
0.3304
77,278
+0.01(+3.25%)
Oct 17, 2023
0.3000
0.3300
0.2950
0.3200
185,872
-0.00(-0.16%)
Oct 16, 2023
0.3140
0.3250
0.3034
0.3205
187,682
-0.00(-0.65%)
Oct 13, 2023
0.3400
0.3400
0.3133
0.3226
105,610
-0.02(-5.06%)
Oct 12, 2023
0.3250
0.3400
0.3250
0.3398
58,855
-0.01(-3.27%)
Oct 11, 2023
0.3500
0.3592
0.3400
0.3513
108,764
+0.01(+2.42%)
Oct 10, 2023
0.3190
0.3487
0.3190
0.3430
97,345
+0.01(+4.26%)
Oct 09, 2023
0.3080
0.3290
0.3080
0.3290
30,784
+0.00(+0.95%)
Oct 06, 2023
0.3100
0.3300
0.3100
0.3259
78,018
+0.01(+4.32%)
Oct 05, 2023
0.3100
0.3149
0.3010
0.3124
151,569
-0.00(-0.73%)
Oct 04, 2023
0.3200
0.3298
0.3100
0.3147
136,155
-0.01(-2.27%)
Oct 03, 2023
0.3480
0.3480
0.3200
0.3220
161,303
-0.03(-9.32%)
Oct 02, 2023
0.3800
0.3800
0.3400
0.3551
315,064
-0.03(-7.07%)
Sep 29, 2023
0.3401
0.3839
0.3401
0.3821
305,671
+0.04(+11.14%)
Sep 28, 2023
0.3500
0.3460
0.3310
0.3438
88,805
+0.01(+4.47%)
Sep 27, 2023
0.3300
0.3450
0.3190
0.3291
276,371
+0.00(+0.98%)
Sep 26, 2023
0.3085
0.3300
0.3085
0.3259
367,426
+0.02(+7.20%)
Sep 25, 2023
0.3026
0.3021
0.3040
0.3040
122,104
-0.00(-1.36%)
Sep 22, 2023
0.3100
0.3170
0.2903
0.3082
292,387
-0.01(-1.60%)
Sep 21, 2023
0.3214
0.3310
0.3111
0.3132
234,044
-0.02(-5.66%)
Sep 20, 2023
0.3402
0.3402
0.3301
0.3320
197,136
-0.01(-1.75%)
Sep 19, 2023
0.3650
0.3650
0.3350
0.3379
222,864
-0.01(-3.73%)
Sep 18, 2023
0.3675
0.3678
0.3510
0.3510
124,241
-0.03(-7.63%)
Sep 15, 2023
0.3584
0.3800
0.3508
0.3800
376,162
+0.02(+4.11%)
Sep 14, 2023
0.3820
0.3889
0.3510
0.3650
217,185
-0.01(-2.67%)
Sep 13, 2023
0.3592
0.3862
0.3510
0.3750
322,164
+0.02(+5.93%)
Sep 12, 2023
0.3701
0.3701
0.3500
0.3540
284,153
+0.01(+1.72%)
Sep 11, 2023
0.3600
0.3790
0.3460
0.3480
415,413
-0.02(-5.74%)
Sep 08, 2023
0.3790
0.3790
0.3500
0.3692
317,037
-0.01(-2.33%)
Sep 07, 2023
0.4000
0.4032
0.3435
0.3780
1,077,742
-0.03(-7.35%)
Sep 06, 2023
0.4155
0.4170
0.4000
0.4080
230,311
-0.01(-2.16%)
Sep 05, 2023
0.3924
0.4200
0.3901
0.4170
405,538
+0.02(+6.30%)
Sep 01, 2023
0.3950
0.4080
0.3910
0.3923
266,107
-0.01(-2.56%)
Aug 31, 2023
0.4200
0.4189
0.3900
0.4026
408,930
-0.01(-2.35%)
Aug 30, 2023
0.4100
0.4140
0.4065
0.4123
554,132
-0.00(-0.67%)
Aug 29, 2023
0.4400
0.4350
0.4075
0.4151
684,834
-0.01(-3.49%)
Aug 28, 2023
0.4300
0.4348
0.4300
0.4301
216,121
-0.00(-0.12%)
Aug 25, 2023
0.4300
0.4340
0.4300
0.4306
215,088
+0.00(+0.00%)
Aug 24, 2023
0.4301
0.4398
0.4300
0.4306
304,925
-0.01(-1.42%)
Aug 23, 2023
0.4398
0.4425
0.4303
0.4368
305,402
+0.01(+1.56%)
Aug 22, 2023
0.4300
0.4500
0.4300
0.4301
456,443
-0.00(-0.90%)
Aug 21, 2023
0.4300
0.4549
0.4301
0.4340
370,879
-0.01(-2.16%)
Aug 18, 2023
0.4500
0.4580
0.4410
0.4436
401,262
-0.02(-4.38%)
Aug 17, 2023
0.5000
0.5000
0.4530
0.4639
465,951
-0.01(-2.52%)
Aug 16, 2023
0.4691
0.5100
0.4640
0.4759
769,784
-0.01(-2.48%)
Aug 15, 2023
0.4900
0.5000
0.4601
0.4880
570,110
-0.00(-0.77%)
Aug 14, 2023
0.5110
0.5223
0.4721
0.4918
1,014,701
-0.03(-5.42%)
Aug 11, 2023
0.5200
0.5400
0.5110
0.5200
298,044
-0.01(-1.18%)
Aug 10, 2023
0.5283
0.5349
0.5257
0.5262
152,189
+0.00(+0.10%)
Aug 09, 2023
0.5500
0.5566
0.5100
0.5257
981,657
-0.06(-10.97%)
Aug 08, 2023
0.6000
0.6188
0.5778
0.5905
477,861
-0.01(-2.40%)
Aug 07, 2023
0.6200
0.6498
0.6001
0.6050
458,522
-0.04(-6.06%)
Aug 04, 2023
0.6500
0.6620
0.6323
0.6440
282,750
+0.00(+0.28%)
Aug 03, 2023
0.6400
0.6500
0.6300
0.6422
193,502
+0.00(+0.58%)
Aug 02, 2023
0.6700
0.6700
0.6301
0.6385
375,695
-0.04(-5.44%)
Aug 01, 2023
0.6781
0.6783
0.6300
0.6752
525,855
+0.01(+0.75%)
Jul 31, 2023
0.6600
0.6990
0.6600
0.6702
681,343
+0.01(+1.70%)
Jul 28, 2023
0.6117
0.6600
0.6117
0.6590
654,827
+0.05(+7.86%)
Jul 27, 2023
0.6400
0.6647
0.6100
0.6110
733,372
-0.03(-4.11%)
Jul 26, 2023
0.6136
0.6375
0.5964
0.6372
404,528
+0.03(+4.46%)
Jul 25, 2023
0.6000
0.6350
0.5816
0.6100
627,243
+0.01(+2.01%)
Jul 24, 2023
0.6000
0.6000
0.5701
0.5980
352,777
+0.00(+0.50%)
Jul 21, 2023
0.5810
0.6190
0.5800
0.5950
368,554
+0.01(+2.41%)
Jul 20, 2023
0.6084
0.6288
0.5810
0.5810
479,791
-0.04(-6.44%)
Jul 19, 2023
0.5900
0.6700
0.5905
0.6210
1,163,587
+0.01(+2.34%)
Jul 18, 2023
0.6159
0.6174
0.5910
0.6068
282,952
-0.01(-1.72%)
Jul 17, 2023
0.5800
0.6350
0.5800
0.6174
437,422
+0.03(+4.61%)
Jul 14, 2023
0.6500
0.6500
0.5721
0.5902
577,826
-0.05(-7.78%)
Jul 13, 2023
0.5712
0.6579
0.5711
0.6400
967,110
+0.03(+5.26%)
Jul 12, 2023
0.6100
0.6350
0.5800
0.6080
644,521
-0.00(-0.33%)
Jul 11, 2023
0.5870
0.6190
0.5700
0.6100
577,027
+0.03(+5.90%)
Jul 10, 2023
0.5820
0.5966
0.5570
0.5760
695,691
-0.02(-3.18%)
Jul 07, 2023
0.5400
0.6000
0.5300
0.5949
799,248
+0.05(+9.70%)
Jul 06, 2023
0.5701
0.5782
0.5300
0.5423
577,495
-0.03(-5.32%)
Jul 05, 2023
0.5650
0.6399
0.5192
0.5728
1,295,807
+0.01(+1.38%)
Jul 03, 2023
0.5216
0.5800
0.5120
0.5650
646,752
+0.06(+11.88%)
Jun 30, 2023
0.5000
0.5050
0.4905
0.5050
451,270
+0.01(+1.00%)
Jun 29, 2023
0.4950
0.5110
0.4902
0.5000
425,915
+0.01(+1.30%)
Jun 28, 2023
0.5143
0.5250
0.4902
0.4936
792,208
-0.02(-3.20%)
Jun 27, 2023
0.5069
0.5273
0.4925
0.5099
627,246
+0.01(+1.98%)
Jun 26, 2023
0.5055
0.5099
0.4900
0.5000
683,077
+0.00(+0.00%)
Jun 23, 2023
0.5300
0.5431
0.4900
0.5000
1,130,877
-0.04(-7.32%)
Jun 22, 2023
0.5800
0.5880
0.5311
0.5395
1,499,583
-0.04(-6.98%)
Jun 21, 2023
0.6206
0.6300
0.5800
0.5800
1,054,629
-0.05(-7.94%)
Jun 20, 2023
0.6300
0.6680
0.6300
0.6300
647,685
-0.01(-1.56%)
Jun 16, 2023
0.6259
0.6754
0.6259
0.6400
551,458
+0.00(+0.31%)
Jun 15, 2023
0.6000
0.6888
0.6002
0.6380
1,848,257
+0.03(+4.18%)
Jun 14, 2023
0.6150
0.6239
0.6000
0.6124
608,558
-0.00(-0.46%)
Jun 13, 2023
0.6500
0.6601
0.6050
0.6152
1,724,639
-0.04(-6.79%)
Jun 12, 2023
0.6300
0.6988
0.6300
0.6600
526,480
+0.01(+0.76%)
Jun 09, 2023
0.6500
0.6585
0.6300
0.6550
521,334
+0.01(+1.16%)
Jun 08, 2023
0.7100
0.7100
0.6450
0.6475
785,291
-0.03(-4.36%)
Jun 07, 2023
0.6900
0.8000
0.6410
0.6770
1,809,603
-0.01(-1.88%)
Jun 06, 2023
0.6700
0.6975
0.6600
0.6900
661,019
+0.04(+5.81%)
Jun 05, 2023
0.6770
0.6785
0.6500
0.6521
624,024
-0.04(-5.12%)
Jun 02, 2023
0.6940
0.6996
0.6405
0.6873
777,192
+0.00(+0.51%)
Jun 01, 2023
0.6300
0.6892
0.6300
0.6838
703,963
+0.04(+6.79%)
May 31, 2023
0.6320
0.6600
0.6309
0.6403
384,654
-0.01(-1.23%)
May 30, 2023
0.6100
0.6700
0.6100
0.6483
1,226,339
+0.04(+7.33%)
May 26, 2023
0.6200
0.6200
0.5902
0.6040
607,751
-0.01(-1.08%)
May 25, 2023
0.6400
0.6499
0.5900
0.6106
594,527
-0.02(-2.65%)
May 24, 2023
0.6594
0.6594
0.6011
0.6272
1,019,507
-0.03(-5.14%)
May 23, 2023
0.6414
0.7276
0.6200
0.6612
1,637,142
+0.02(+3.65%)
May 22, 2023
0.6120
0.6399
0.6040
0.6379
615,593
+0.03(+4.66%)
May 19, 2023
0.7300
0.7398
0.6011
0.6095
1,661,447
-0.12(-16.51%)
May 18, 2023
0.6600
0.7380
0.6553
0.7300
1,967,873
+0.06(+8.97%)
May 17, 2023
0.5700
0.6888
0.5700
0.6699
2,365,556
+0.09(+14.69%)
May 16, 2023
0.5400
0.5900
0.5400
0.5841
1,786,043
+0.04(+6.78%)
May 15, 2023
0.5300
0.5575
0.5201
0.5470
1,162,349
+0.01(+1.28%)
May 12, 2023
0.5500
0.5700
0.5223
0.5401
813,043
+0.00(+0.00%)
May 11, 2023
0.5400
0.5600
0.5300
0.5401
504,326
-0.02(-3.10%)
May 10, 2023
0.5800
0.6100
0.5251
0.5574
1,792,329
-0.01(-2.11%)
May 09, 2023
0.5700
0.5786
0.5512
0.5694
696,291
-0.00(-0.85%)
May 08, 2023
0.5600
0.5799
0.5200
0.5743
1,303,800
-0.01(-0.98%)
May 05, 2023
0.6186
0.6468
0.5711
0.5800
1,548,507
-0.03(-5.15%)
May 04, 2023
0.6400
0.6882
0.6100
0.6115
1,920,670
-0.04(-5.92%)
May 03, 2023
0.5391
0.8294
0.5201
0.6500
12,778,692
+0.12(+23.57%)
May 02, 2023
0.5600
0.5700
0.5250
0.5260
473,708
-0.02(-3.50%)
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.