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
Barings Bdc Inc
(NY:
BBDC
)
10.05
+0.06 (+0.60%)
Official Closing Price
Updated: 7:00 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 (%)
May 31, 2019
6.374
6.432
6.374
6.387
182,443
-0.01(-0.10%)
May 30, 2019
6.484
6.516
6.393
6.393
333,483
-0.08(-1.20%)
May 29, 2019
6.503
6.503
6.406
6.471
217,536
-0.03(-0.40%)
May 28, 2019
6.509
6.548
6.496
6.496
200,134
-0.03(-0.40%)
May 24, 2019
6.542
6.542
6.496
6.522
190,968
-0.01(-0.20%)
May 23, 2019
6.516
6.561
6.496
6.535
243,553
+0.01(+0.20%)
May 22, 2019
6.567
6.587
6.516
6.522
190,249
-0.07(-1.08%)
May 21, 2019
6.645
6.645
6.529
6.593
183,532
-0.04(-0.58%)
May 20, 2019
6.626
6.651
6.600
6.632
210,256
+0.00(+0.00%)
May 17, 2019
6.587
6.645
6.587
6.632
220,574
+0.01(+0.19%)
May 16, 2019
6.626
6.658
6.609
6.619
256,434
+0.01(+0.20%)
May 15, 2019
6.626
6.645
6.574
6.606
307,901
-0.06(-0.87%)
May 14, 2019
6.561
6.671
6.561
6.664
393,931
+0.10(+1.57%)
May 13, 2019
6.458
6.574
6.451
6.561
372,036
+0.06(+0.89%)
May 10, 2019
6.393
6.555
6.393
6.503
758,449
+0.09(+1.41%)
May 09, 2019
6.400
6.445
6.355
6.413
263,939
-0.01(-0.10%)
May 08, 2019
6.393
6.451
6.393
6.419
224,092
+0.02(+0.30%)
May 07, 2019
6.432
6.467
6.380
6.400
705,982
-0.05(-0.80%)
May 06, 2019
6.419
6.484
6.413
6.451
266,877
-0.02(-0.30%)
May 03, 2019
6.387
6.490
6.387
6.471
2,362,926
+0.08(+1.21%)
May 02, 2019
6.380
6.400
6.355
6.393
268,337
+0.01(+0.10%)
May 01, 2019
6.413
6.445
6.367
6.387
238,340
-0.03(-0.40%)
Apr 30, 2019
6.400
6.419
6.374
6.413
544,561
+0.00(+0.00%)
Apr 29, 2019
6.387
6.426
6.387
6.413
87,098
+0.03(+0.40%)
Apr 26, 2019
6.361
6.387
6.355
6.387
185,853
+0.03(+0.51%)
Apr 25, 2019
6.361
6.400
6.335
6.355
351,707
-0.01(-0.10%)
Apr 24, 2019
6.400
6.419
6.361
6.361
298,820
-0.05(-0.70%)
Apr 23, 2019
6.380
6.432
6.367
6.406
257,496
+0.00(+0.00%)
Apr 22, 2019
6.348
6.419
6.329
6.406
346,600
+0.04(+0.61%)
Apr 18, 2019
6.374
6.387
6.342
6.367
201,509
-0.01(-0.10%)
Apr 17, 2019
6.380
6.398
6.371
6.374
230,794
-0.01(-0.20%)
Apr 16, 2019
6.380
6.435
6.364
6.387
329,115
+0.02(+0.30%)
Apr 15, 2019
6.387
6.413
6.348
6.367
271,797
-0.05(-0.80%)
Apr 12, 2019
6.400
6.419
6.367
6.419
313,579
+0.04(+0.61%)
Apr 11, 2019
6.419
6.438
6.374
6.380
192,569
-0.05(-0.80%)
Apr 10, 2019
6.406
6.471
6.406
6.432
166,984
+0.01(+0.20%)
Apr 09, 2019
6.393
6.471
6.393
6.419
266,154
+0.03(+0.40%)
Apr 08, 2019
6.419
6.490
6.387
6.393
263,107
-0.09(-1.39%)
Apr 05, 2019
6.400
6.496
6.400
6.484
361,941
+0.10(+1.52%)
Apr 04, 2019
6.413
6.451
6.374
6.387
239,851
-0.01(-0.10%)
Apr 03, 2019
6.432
6.438
6.380
6.393
212,185
-0.01(-0.10%)
Apr 02, 2019
6.361
6.477
6.355
6.400
244,628
+0.03(+0.51%)
Apr 01, 2019
6.342
6.393
6.342
6.367
203,056
+0.04(+0.61%)
Mar 29, 2019
6.406
6.432
6.329
6.329
275,912
-0.07(-1.11%)
Mar 28, 2019
6.387
6.426
6.380
6.400
158,640
+0.01(+0.10%)
Mar 27, 2019
6.400
6.426
6.351
6.393
180,355
-0.01(-0.10%)
Mar 26, 2019
6.355
6.445
6.355
6.400
178,208
+0.05(+0.71%)
Mar 25, 2019
6.342
6.387
6.309
6.355
119,274
+0.00(+0.00%)
Mar 22, 2019
6.413
6.416
6.342
6.355
391,702
-0.06(-1.01%)
Mar 21, 2019
6.419
6.487
6.400
6.419
268,152
-0.03(-0.40%)
Mar 20, 2019
6.464
6.496
6.415
6.445
568,246
-0.01(-0.10%)
Mar 19, 2019
6.406
6.477
6.406
6.451
437,054
+0.05(+0.70%)
Mar 18, 2019
6.387
6.438
6.374
6.406
371,607
+0.02(+0.30%)
Mar 15, 2019
6.400
6.419
6.371
6.387
440,219
-0.03(-0.50%)
Mar 14, 2019
6.380
6.426
6.380
6.419
477,795
+0.03(+0.40%)
Mar 13, 2019
6.355
6.400
6.335
6.393
368,045
+0.03(+0.51%)
Mar 12, 2019
6.322
6.426
6.322
6.361
365,503
+0.05(+0.71%)
Mar 11, 2019
6.252
6.348
6.188
6.316
665,127
+0.06(+1.02%)
Mar 08, 2019
6.227
6.274
6.182
6.252
248,697
-0.01(-0.10%)
Mar 07, 2019
6.246
6.303
6.188
6.258
275,812
+0.00(+0.00%)
Mar 06, 2019
6.290
6.290
6.214
6.258
293,684
-0.03(-0.51%)
Mar 05, 2019
6.271
6.348
6.258
6.290
268,886
-0.01(-0.20%)
Mar 04, 2019
6.239
6.341
6.227
6.303
374,916
+0.06(+1.02%)
Mar 01, 2019
6.182
6.309
6.163
6.239
1,047,353
+0.11(+1.87%)
Feb 28, 2019
6.309
6.431
6.067
6.125
1,497,785
-0.13(-2.04%)
Feb 27, 2019
6.290
6.290
6.214
6.252
204,772
-0.06(-1.01%)
Feb 26, 2019
6.348
6.348
6.182
6.316
314,246
-0.03(-0.50%)
Feb 25, 2019
6.341
6.373
6.252
6.348
409,456
-0.01(-0.10%)
Feb 22, 2019
6.239
6.373
6.227
6.354
696,666
+0.11(+1.84%)
Feb 21, 2019
6.239
6.278
6.214
6.239
166,986
-0.01(-0.20%)
Feb 20, 2019
6.188
6.258
6.169
6.252
143,794
+0.06(+0.93%)
Feb 19, 2019
6.157
6.195
6.125
6.195
287,227
+0.03(+0.52%)
Feb 15, 2019
6.169
6.214
6.144
6.163
184,208
+0.00(+0.00%)
Feb 14, 2019
6.150
6.195
6.150
6.163
163,326
-0.05(-0.82%)
Feb 13, 2019
6.118
6.220
6.118
6.214
153,519
+0.08(+1.35%)
Feb 12, 2019
6.137
6.176
6.106
6.131
282,146
-0.01(-0.21%)
Feb 11, 2019
6.150
6.207
6.144
6.144
135,056
-0.01(-0.21%)
Feb 08, 2019
6.182
6.201
6.150
6.157
260,779
-0.03(-0.41%)
Feb 07, 2019
6.233
6.233
6.144
6.182
210,189
-0.06(-0.92%)
Feb 06, 2019
6.252
6.271
6.236
6.239
278,128
-0.03(-0.41%)
Feb 05, 2019
6.278
6.290
6.252
6.265
371,651
-0.02(-0.30%)
Feb 04, 2019
6.246
6.309
6.246
6.284
156,459
+0.00(+0.00%)
Feb 01, 2019
6.297
6.322
6.265
6.284
200,527
-0.03(-0.40%)
Jan 31, 2019
6.246
6.316
6.246
6.309
322,693
+0.02(+0.30%)
Jan 30, 2019
6.207
6.316
6.207
6.290
362,373
+0.08(+1.23%)
Jan 29, 2019
6.188
6.246
6.188
6.214
318,455
+0.01(+0.10%)
Jan 28, 2019
6.157
6.227
6.157
6.207
228,393
+0.01(+0.21%)
Jan 25, 2019
6.182
6.230
6.182
6.195
233,006
+0.01(+0.10%)
Jan 24, 2019
6.118
6.217
6.116
6.188
187,859
+0.07(+1.15%)
Jan 23, 2019
6.112
6.150
6.086
6.118
158,011
+0.00(+0.00%)
Jan 22, 2019
6.099
6.148
6.061
6.118
313,278
+0.00(+0.00%)
Jan 18, 2019
6.169
6.182
6.099
6.118
430,552
-0.04(-0.72%)
Jan 17, 2019
6.163
6.214
6.118
6.163
469,644
-0.01(-0.21%)
Jan 16, 2019
6.118
6.207
6.118
6.176
251,626
+0.04(+0.62%)
Jan 15, 2019
6.131
6.182
6.080
6.137
125,161
-0.01(-0.21%)
Jan 14, 2019
6.144
6.233
6.144
6.150
209,541
-0.01(-0.21%)
Jan 11, 2019
6.112
6.207
6.112
6.163
220,611
+0.02(+0.31%)
Jan 10, 2019
6.080
6.176
6.080
6.144
152,133
+0.03(+0.42%)
Jan 09, 2019
6.214
6.214
6.093
6.118
407,611
-0.06(-1.03%)
Jan 08, 2019
6.144
6.214
6.144
6.182
255,849
+0.02(+0.31%)
Jan 07, 2019
6.042
6.246
6.042
6.163
478,338
+0.11(+1.90%)
Jan 04, 2019
5.946
6.074
5.946
6.048
441,849
+0.12(+2.04%)
Jan 03, 2019
5.902
5.965
5.889
5.927
245,476
+0.01(+0.22%)
Jan 02, 2019
5.710
5.933
5.691
5.914
350,652
+0.17(+3.00%)
Dec 31, 2018
5.780
5.844
5.679
5.742
901,901
+0.00(+0.00%)
Dec 28, 2018
5.685
5.863
5.685
5.742
587,145
+0.05(+0.90%)
Dec 27, 2018
5.653
5.747
5.636
5.691
491,528
-0.01(-0.22%)
Dec 26, 2018
5.647
5.768
5.634
5.704
373,629
+0.06(+1.02%)
Dec 24, 2018
5.589
5.710
5.545
5.647
300,163
+0.02(+0.34%)
Dec 21, 2018
5.723
5.800
5.621
5.628
745,778
-0.11(-2.00%)
Dec 20, 2018
5.787
5.882
5.564
5.742
1,202,407
-0.06(-0.99%)
Dec 19, 2018
5.793
5.908
5.787
5.800
708,031
-0.09(-1.52%)
Dec 18, 2018
5.978
6.023
5.889
5.889
597,672
-0.10(-1.70%)
Dec 17, 2018
6.086
6.137
5.975
5.991
920,124
-0.13(-2.08%)
Dec 14, 2018
6.137
6.176
6.106
6.118
543,682
-0.06(-1.03%)
Dec 13, 2018
6.246
6.271
6.166
6.182
588,777
-0.05(-0.82%)
Dec 12, 2018
6.265
6.265
6.220
6.233
316,334
+0.01(+0.10%)
Dec 11, 2018
6.258
6.315
6.195
6.227
653,689
-0.03(-0.50%)
Dec 10, 2018
6.252
6.296
6.214
6.258
361,982
-0.03(-0.50%)
Dec 07, 2018
6.271
6.347
6.265
6.290
438,600
+0.00(+0.00%)
Dec 06, 2018
6.233
6.315
6.189
6.290
905,335
+0.01(+0.10%)
Dec 04, 2018
6.334
6.340
6.277
6.283
380,268
-0.05(-0.80%)
Dec 03, 2018
6.340
6.372
6.302
6.334
283,958
+0.01(+0.20%)
Nov 30, 2018
6.302
6.340
6.290
6.321
427,505
-0.01(-0.10%)
Nov 29, 2018
6.315
6.359
6.315
6.328
582,638
-0.01(-0.10%)
Nov 28, 2018
6.252
6.340
6.246
6.334
794,075
+0.06(+1.01%)
Nov 27, 2018
6.195
6.283
6.195
6.271
552,759
+0.03(+0.51%)
Nov 26, 2018
6.283
6.290
6.233
6.239
713,205
-0.03(-0.50%)
Nov 23, 2018
6.258
6.309
6.246
6.271
288,173
+0.02(+0.30%)
Nov 21, 2018
6.252
6.252
6.252
0
-0.05(-0.80%)
Nov 20, 2018
6.309
6.347
6.290
6.302
574,722
-0.04(-0.60%)
Nov 19, 2018
6.321
6.372
6.315
6.340
449,097
+0.00(+0.00%)
Nov 16, 2018
6.315
6.347
6.290
6.340
641,653
+0.00(+0.00%)
Nov 15, 2018
6.359
6.384
6.315
6.340
444,708
-0.03(-0.40%)
Nov 14, 2018
6.384
6.422
6.353
6.365
310,707
-0.02(-0.30%)
Nov 13, 2018
6.384
6.429
6.372
6.384
268,220
-0.03(-0.49%)
Nov 12, 2018
6.429
6.479
6.403
6.416
926,150
-0.02(-0.29%)
Nov 09, 2018
6.290
6.444
6.290
6.435
1,523,769
+0.07(+1.09%)
Nov 08, 2018
6.359
6.416
6.340
6.365
317,249
-0.01(-0.20%)
Nov 07, 2018
6.372
6.403
6.347
6.378
360,548
+0.02(+0.30%)
Nov 06, 2018
6.290
6.391
6.290
6.359
553,565
+0.04(+0.70%)
Nov 05, 2018
6.290
6.337
6.290
6.315
405,383
+0.01(+0.20%)
Nov 02, 2018
6.391
6.397
6.302
6.302
681,598
-0.09(-1.48%)
Nov 01, 2018
6.290
6.422
6.290
6.397
677,058
+0.10(+1.60%)
Oct 31, 2018
6.340
6.381
6.296
6.296
678,244
-0.03(-0.40%)
Oct 30, 2018
6.283
6.328
6.283
6.321
488,099
+0.03(+0.50%)
Oct 29, 2018
6.315
6.347
6.290
6.290
442,084
-0.01(-0.20%)
Oct 26, 2018
6.309
6.321
6.296
6.302
366,478
-0.03(-0.40%)
Oct 25, 2018
6.334
6.363
6.315
6.328
563,106
+0.00(+0.00%)
Oct 24, 2018
6.340
6.347
6.296
6.328
673,268
-0.01(-0.10%)
Oct 23, 2018
6.340
6.347
6.321
6.334
369,306
-0.03(-0.40%)
Oct 22, 2018
6.359
6.369
6.334
6.359
333,766
+0.02(+0.30%)
Oct 19, 2018
6.328
6.384
6.328
6.340
481,715
+0.01(+0.10%)
Oct 18, 2018
6.347
6.384
6.321
6.334
471,786
-0.04(-0.59%)
Oct 17, 2018
6.359
6.397
6.359
6.372
276,497
-0.03(-0.39%)
Oct 16, 2018
6.397
6.408
6.372
6.397
291,567
+0.03(+0.40%)
Oct 15, 2018
6.328
6.410
6.328
6.372
442,978
+0.05(+0.80%)
Oct 12, 2018
6.315
6.416
6.302
6.321
536,085
+0.00(+0.00%)
Oct 11, 2018
6.296
6.359
6.296
6.321
646,054
+0.01(+0.10%)
Oct 10, 2018
6.410
6.441
6.302
6.315
709,556
-0.11(-1.67%)
Oct 09, 2018
6.403
6.441
6.397
6.422
359,212
+0.00(+0.00%)
Oct 08, 2018
6.397
6.435
6.384
6.422
377,482
+0.03(+0.49%)
Oct 05, 2018
6.397
6.441
6.372
6.391
404,996
-0.02(-0.30%)
Oct 04, 2018
6.435
6.460
6.403
6.410
485,041
-0.02(-0.29%)
Oct 03, 2018
6.353
6.473
6.328
6.429
853,425
+0.08(+1.29%)
Oct 02, 2018
6.328
6.391
6.328
6.347
925,674
-0.01(-0.10%)
Oct 01, 2018
6.328
6.384
6.283
6.353
834,124
+0.04(+0.60%)
Sep 28, 2018
6.265
6.353
6.252
6.315
1,477,484
+0.01(+0.20%)
Sep 27, 2018
6.340
6.378
6.290
6.302
551,091
-0.03(-0.50%)
Sep 26, 2018
6.334
6.359
6.318
6.334
517,464
-0.02(-0.30%)
Sep 25, 2018
6.372
6.441
6.353
6.353
467,698
-0.03(-0.40%)
Sep 24, 2018
6.365
6.384
6.296
6.378
611,809
-0.01(-0.20%)
Sep 21, 2018
6.391
6.419
6.365
6.391
833,928
+0.00(+0.00%)
Sep 20, 2018
6.353
6.394
6.315
6.391
651,977
+0.01(+0.20%)
Sep 19, 2018
6.391
6.406
6.353
6.378
626,704
+0.02(+0.30%)
Sep 18, 2018
6.378
6.415
6.328
6.359
1,374,477
-0.04(-0.59%)
Sep 17, 2018
6.397
6.422
6.378
6.397
873,241
+0.00(+0.00%)
Sep 14, 2018
6.397
6.472
6.391
6.397
761,370
-0.04(-0.68%)
Sep 13, 2018
6.491
6.510
6.435
6.441
722,657
-0.05(-0.78%)
Sep 12, 2018
6.523
6.523
6.491
6.491
372,273
-0.01(-0.10%)
Sep 11, 2018
6.699
6.699
6.479
6.498
716,964
-0.03(-0.39%)
Sep 10, 2018
6.510
6.567
6.485
6.523
1,120,662
+0.02(+0.29%)
Sep 07, 2018
6.365
6.529
6.340
6.504
1,127,031
-0.16(-2.36%)
Sep 06, 2018
6.642
6.730
6.604
6.661
1,174,080
+0.02(+0.28%)
Sep 05, 2018
6.655
6.686
6.636
6.642
1,273,619
-0.03(-0.47%)
Sep 04, 2018
6.636
6.693
6.636
6.674
686,385
-0.01(-0.09%)
Aug 31, 2018
6.680
6.680
6.680
0
-0.02(-0.28%)
Aug 30, 2018
6.592
6.718
6.586
6.699
919,663
+0.08(+1.24%)
Aug 29, 2018
6.573
6.623
6.523
6.617
579,881
+0.04(+0.67%)
Aug 28, 2018
6.604
6.604
6.548
6.573
397,333
-0.03(-0.48%)
Aug 27, 2018
6.535
6.604
6.516
6.604
853,658
+0.06(+0.96%)
Aug 24, 2018
6.554
6.567
6.510
6.542
283,307
-0.01(-0.10%)
Aug 23, 2018
6.579
6.586
6.510
6.548
484,003
-0.03(-0.48%)
Aug 22, 2018
6.598
6.630
6.560
6.579
777,455
-0.03(-0.38%)
Aug 21, 2018
6.598
6.630
6.579
6.604
979,682
-0.01(-0.10%)
Aug 20, 2018
6.636
6.636
6.604
6.611
453,281
-0.01(-0.10%)
Aug 17, 2018
6.604
6.649
6.579
6.617
619,716
-0.02(-0.28%)
Aug 16, 2018
6.611
6.667
6.604
6.636
472,127
+0.03(+0.48%)
Aug 15, 2018
6.611
6.655
6.586
6.604
789,621
-0.04(-0.57%)
Aug 14, 2018
6.642
6.667
6.623
6.642
1,134,803
+0.00(+0.00%)
Aug 13, 2018
6.623
6.667
6.586
6.642
621,952
-0.02(-0.28%)
Aug 10, 2018
6.623
6.718
6.604
6.661
637,840
-0.01(-0.19%)
Aug 09, 2018
6.680
6.705
6.623
6.674
984,025
-0.01(-0.19%)
Aug 08, 2018
6.686
6.732
6.667
6.686
895,960
-0.03(-0.37%)
Aug 07, 2018
6.724
6.787
6.674
6.711
1,431,839
+0.12(+1.81%)
Aug 06, 2018
6.787
6.787
6.479
6.592
1,009,032
-1.17(-15.07%)
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.