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
)
9.620
-0.040 (-0.41%)
Official Closing Price
Updated: 7:00 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 (%)
May 08, 2023
6.251
6.316
6.216
6.251
687,058
-0.02(-0.28%)
May 05, 2023
6.303
6.397
6.017
6.268
991,976
-0.04(-0.68%)
May 04, 2023
6.363
6.398
6.268
6.311
835,803
-0.11(-1.75%)
May 03, 2023
6.458
6.524
6.415
6.424
561,837
-0.03(-0.40%)
May 02, 2023
6.527
6.570
6.372
6.450
549,828
-0.11(-1.71%)
May 01, 2023
6.597
6.649
6.536
6.562
432,509
-0.03(-0.39%)
Apr 28, 2023
6.484
6.623
6.484
6.588
539,175
+0.07(+1.06%)
Apr 27, 2023
6.424
6.553
6.424
6.519
362,622
+0.10(+1.48%)
Apr 26, 2023
6.510
6.540
6.402
6.424
651,962
-0.03(-0.54%)
Apr 25, 2023
6.527
6.562
6.441
6.458
392,310
-0.10(-1.45%)
Apr 24, 2023
6.527
6.605
6.519
6.553
343,719
+0.03(+0.53%)
Apr 21, 2023
6.536
6.553
6.489
6.519
224,481
+0.02(+0.27%)
Apr 20, 2023
6.579
6.610
6.484
6.502
381,202
-0.13(-1.96%)
Apr 19, 2023
6.519
6.649
6.519
6.631
338,295
+0.07(+1.05%)
Apr 18, 2023
6.666
6.666
6.519
6.562
652,520
-0.15(-2.19%)
Apr 17, 2023
6.588
6.718
6.579
6.709
401,355
+0.14(+2.11%)
Apr 14, 2023
6.649
6.735
6.527
6.571
1,028,840
-0.03(-0.52%)
Apr 13, 2023
6.484
6.611
6.458
6.605
490,494
+0.14(+2.14%)
Apr 12, 2023
6.579
6.607
6.445
6.467
828,292
-0.10(-1.45%)
Apr 11, 2023
6.605
6.639
6.549
6.562
491,063
-0.01(-0.13%)
Apr 10, 2023
6.631
6.683
6.467
6.571
720,905
-0.08(-1.17%)
Apr 06, 2023
6.605
6.674
6.579
6.649
315,765
+0.06(+0.92%)
Apr 05, 2023
6.709
6.709
6.588
6.588
485,563
-0.16(-2.31%)
Apr 04, 2023
6.865
6.865
6.718
6.744
385,327
-0.10(-1.39%)
Apr 03, 2023
6.865
6.904
6.796
6.839
378,510
-0.03(-0.38%)
Mar 31, 2023
6.796
6.882
6.791
6.865
560,574
+0.10(+1.53%)
Mar 30, 2023
6.761
6.821
6.735
6.761
490,282
+0.05(+0.77%)
Mar 29, 2023
6.718
6.748
6.658
6.709
622,084
+0.05(+0.78%)
Mar 28, 2023
6.752
6.786
6.649
6.657
876,922
-0.08(-1.16%)
Mar 27, 2023
6.778
6.787
6.709
6.735
289,226
+0.03(+0.39%)
Mar 24, 2023
6.579
6.726
6.527
6.709
279,734
+0.08(+1.17%)
Mar 23, 2023
6.666
6.718
6.579
6.631
914,379
-0.01(-0.13%)
Mar 22, 2023
6.692
6.761
6.631
6.640
636,598
-0.05(-0.78%)
Mar 21, 2023
6.571
6.700
6.571
6.692
574,595
+0.16(+2.38%)
Mar 20, 2023
6.536
6.649
6.493
6.536
552,827
+0.08(+1.20%)
Mar 17, 2023
6.614
6.666
6.458
6.458
1,313,396
-0.19(-2.86%)
Mar 16, 2023
6.623
6.709
6.493
6.649
769,745
-0.02(-0.26%)
Mar 15, 2023
6.571
6.666
6.497
6.666
1,338,783
+0.01(+0.13%)
Mar 14, 2023
6.787
6.873
6.627
6.657
1,124,666
+0.08(+1.18%)
Mar 13, 2023
6.614
6.666
6.445
6.579
1,300,197
-0.10(-1.42%)
Mar 10, 2023
6.882
6.934
6.614
6.674
1,584,528
-0.23(-3.38%)
Mar 09, 2023
7.133
7.146
6.908
6.908
850,760
-0.25(-3.50%)
Mar 08, 2023
7.107
7.198
7.098
7.159
497,477
+0.05(+0.73%)
Mar 07, 2023
7.297
7.332
7.089
7.107
853,325
-0.21(-2.84%)
Mar 06, 2023
7.272
7.373
7.255
7.314
1,070,243
+0.08(+1.16%)
Mar 03, 2023
7.180
7.264
7.138
7.230
686,443
+0.09(+1.29%)
Mar 02, 2023
7.180
7.180
7.079
7.138
578,573
-0.07(-0.93%)
Mar 01, 2023
7.281
7.306
7.180
7.205
496,058
-0.08(-1.04%)
Feb 28, 2023
7.306
7.314
7.213
7.281
582,680
+0.02(+0.23%)
Feb 27, 2023
7.272
7.449
7.264
7.264
774,312
+0.01(+0.12%)
Feb 24, 2023
7.407
7.575
7.222
7.255
1,556,996
-0.02(-0.23%)
Feb 23, 2023
7.264
7.314
7.230
7.272
396,648
+0.04(+0.58%)
Feb 22, 2023
7.205
7.281
7.201
7.230
407,700
+0.06(+0.82%)
Feb 21, 2023
7.297
7.306
7.155
7.171
425,556
-0.16(-2.18%)
Feb 17, 2023
7.247
7.344
7.247
7.331
284,714
+0.06(+0.81%)
Feb 16, 2023
7.230
7.348
7.180
7.272
303,036
-0.02(-0.23%)
Feb 15, 2023
7.230
7.306
7.158
7.289
344,211
+0.01(+0.12%)
Feb 14, 2023
7.255
7.293
7.230
7.281
392,410
+0.02(+0.23%)
Feb 13, 2023
7.239
7.281
7.222
7.264
406,908
+0.00(+0.00%)
Feb 10, 2023
7.188
7.264
7.092
7.264
472,234
+0.05(+0.70%)
Feb 09, 2023
7.440
7.449
7.163
7.213
935,314
-0.17(-2.28%)
Feb 08, 2023
7.289
7.390
7.289
7.381
721,098
+0.05(+0.69%)
Feb 07, 2023
7.381
7.440
7.289
7.331
520,196
-0.03(-0.34%)
Feb 06, 2023
7.407
7.433
7.310
7.356
289,374
-0.11(-1.46%)
Feb 03, 2023
7.390
7.482
7.381
7.465
391,316
+0.04(+0.57%)
Feb 02, 2023
7.432
7.482
7.373
7.423
554,056
+0.07(+0.91%)
Feb 01, 2023
7.297
7.407
7.273
7.356
1,028,847
+0.00(+0.00%)
Jan 31, 2023
7.264
7.356
7.264
7.356
335,167
+0.09(+1.27%)
Jan 30, 2023
7.306
7.396
7.255
7.264
332,975
-0.11(-1.48%)
Jan 27, 2023
7.205
7.373
7.205
7.373
355,154
+0.15(+2.09%)
Jan 26, 2023
7.230
7.247
7.155
7.222
534,723
+0.05(+0.70%)
Jan 25, 2023
7.247
7.272
7.155
7.171
392,521
-0.09(-1.27%)
Jan 24, 2023
7.297
7.331
7.255
7.264
412,774
-0.03(-0.35%)
Jan 23, 2023
7.281
7.323
7.264
7.289
456,269
+0.01(+0.12%)
Jan 20, 2023
7.297
7.314
7.255
7.281
500,155
-0.02(-0.23%)
Jan 19, 2023
7.365
7.411
7.285
7.297
312,131
-0.12(-1.59%)
Jan 18, 2023
7.491
7.541
7.415
7.415
446,048
-0.05(-0.67%)
Jan 17, 2023
7.449
7.516
7.449
7.465
415,473
+0.03(+0.34%)
Jan 13, 2023
7.474
7.507
7.440
7.440
495,119
-0.08(-1.01%)
Jan 12, 2023
7.432
7.554
7.407
7.516
545,880
+0.13(+1.70%)
Jan 11, 2023
7.272
7.398
7.239
7.390
514,938
+0.17(+2.33%)
Jan 10, 2023
7.230
7.272
7.163
7.222
445,399
+0.04(+0.58%)
Jan 09, 2023
7.171
7.264
7.146
7.180
743,865
+0.13(+1.79%)
Jan 06, 2023
7.054
7.104
7.004
7.054
895,353
+0.03(+0.36%)
Jan 05, 2023
7.113
7.113
6.974
7.029
353,518
-0.08(-1.18%)
Jan 04, 2023
6.970
7.155
6.945
7.113
527,834
+0.21(+3.04%)
Jan 03, 2023
6.894
6.945
6.844
6.903
611,985
+0.06(+0.86%)
Dec 30, 2022
6.852
6.962
6.827
6.844
679,338
-0.07(-0.97%)
Dec 29, 2022
6.810
6.936
6.785
6.911
683,466
+0.11(+1.60%)
Dec 28, 2022
6.886
6.944
6.802
6.802
557,476
-0.14(-2.06%)
Dec 27, 2022
6.962
7.029
6.878
6.945
750,293
+0.02(+0.24%)
Dec 23, 2022
6.894
6.945
6.844
6.928
715,376
+0.04(+0.61%)
Dec 22, 2022
6.819
6.903
6.735
6.886
710,311
+0.07(+0.99%)
Dec 21, 2022
6.886
6.951
6.802
6.819
990,295
-0.02(-0.25%)
Dec 20, 2022
6.819
6.911
6.794
6.836
720,136
-0.01(-0.12%)
Dec 19, 2022
6.886
6.941
6.819
6.844
528,724
-0.06(-0.85%)
Dec 16, 2022
7.029
7.096
6.810
6.903
1,538,617
-0.23(-3.18%)
Dec 15, 2022
7.146
7.180
7.088
7.130
566,668
-0.10(-1.39%)
Dec 14, 2022
7.339
7.365
7.176
7.230
715,211
-0.08(-1.15%)
Dec 13, 2022
7.390
7.449
7.289
7.314
562,745
+0.05(+0.69%)
Dec 12, 2022
7.239
7.297
7.222
7.264
476,191
+0.03(+0.35%)
Dec 09, 2022
7.213
7.302
7.184
7.239
322,239
+0.01(+0.12%)
Dec 08, 2022
7.213
7.306
7.197
7.230
645,378
+0.02(+0.23%)
Dec 07, 2022
7.230
7.323
7.205
7.213
584,006
-0.04(-0.58%)
Dec 06, 2022
7.373
7.409
7.188
7.255
747,684
-0.13(-1.82%)
Dec 05, 2022
7.521
7.521
7.359
7.390
827,711
-0.11(-1.52%)
Dec 02, 2022
7.480
7.545
7.398
7.504
539,414
-0.02(-0.33%)
Dec 01, 2022
7.512
7.586
7.512
7.529
463,839
+0.02(+0.22%)
Nov 30, 2022
7.423
7.521
7.337
7.512
538,224
+0.04(+0.55%)
Nov 29, 2022
7.439
7.512
7.414
7.472
498,532
+0.06(+0.77%)
Nov 28, 2022
7.463
7.561
7.390
7.414
555,536
-0.11(-1.41%)
Nov 25, 2022
7.455
7.545
7.448
7.521
191,278
+0.07(+0.88%)
Nov 23, 2022
7.521
7.586
7.439
7.455
377,697
-0.11(-1.51%)
Nov 22, 2022
7.496
7.583
7.472
7.570
525,909
+0.15(+1.98%)
Nov 21, 2022
7.324
7.431
7.316
7.423
553,232
+0.07(+1.00%)
Nov 18, 2022
7.398
7.418
7.341
7.349
262,733
-0.02(-0.33%)
Nov 17, 2022
7.267
7.382
7.267
7.373
267,476
+0.02(+0.22%)
Nov 16, 2022
7.398
7.466
7.348
7.357
435,762
+0.00(+0.00%)
Nov 15, 2022
7.259
7.521
7.243
7.357
700,878
+0.20(+2.86%)
Nov 14, 2022
7.267
7.365
7.136
7.153
849,362
-0.34(-4.48%)
Nov 11, 2022
7.414
7.553
7.373
7.488
480,529
+0.05(+0.66%)
Nov 10, 2022
7.390
7.545
7.382
7.439
543,207
+0.16(+2.25%)
Nov 09, 2022
7.308
7.480
7.275
7.275
309,633
-0.09(-1.22%)
Nov 08, 2022
7.521
7.521
7.349
7.365
401,412
-0.10(-1.31%)
Nov 07, 2022
7.357
7.504
7.357
7.463
613,722
+0.14(+1.90%)
Nov 04, 2022
7.259
7.443
7.243
7.324
458,130
+0.15(+2.05%)
Nov 03, 2022
7.210
7.259
7.145
7.177
355,613
-0.11(-1.46%)
Nov 02, 2022
7.235
7.284
493,085
+0.03(+0.45%)
Nov 01, 2022
7.365
7.365
7.218
7.251
229,255
-0.03(-0.45%)
Oct 31, 2022
7.308
7.369
7.251
7.284
355,704
-0.07(-0.89%)
Oct 28, 2022
7.226
7.372
7.185
7.349
513,738
+0.14(+1.93%)
Oct 27, 2022
7.185
7.308
7.177
7.210
383,649
+0.04(+0.57%)
Oct 26, 2022
7.177
7.284
7.153
7.169
397,372
-0.03(-0.45%)
Oct 25, 2022
6.948
7.235
6.924
7.202
362,858
+0.31(+4.51%)
Oct 24, 2022
6.760
6.973
6.760
6.891
787,340
+0.08(+1.20%)
Oct 21, 2022
6.834
6.838
6.711
6.809
527,297
-0.01(-0.12%)
Oct 20, 2022
6.826
6.956
6.818
6.818
414,084
-0.05(-0.71%)
Oct 19, 2022
6.875
6.944
6.842
6.867
537,858
-0.03(-0.47%)
Oct 18, 2022
6.965
7.071
6.867
6.899
442,565
+0.03(+0.48%)
Oct 17, 2022
6.867
6.977
6.818
6.867
487,825
+0.11(+1.57%)
Oct 14, 2022
6.752
6.920
6.744
6.760
544,062
+0.04(+0.61%)
Oct 13, 2022
6.548
6.769
6.450
6.720
630,204
+0.11(+1.73%)
Oct 12, 2022
6.621
6.650
6.532
6.605
367,855
+0.00(+0.00%)
Oct 11, 2022
6.589
6.661
6.515
6.605
474,748
+0.02(+0.25%)
Oct 10, 2022
6.695
6.736
6.581
6.589
492,400
-0.11(-1.59%)
Oct 07, 2022
6.834
6.850
6.670
6.695
504,391
-0.18(-2.62%)
Oct 06, 2022
6.932
7.022
6.867
6.875
379,490
-0.09(-1.29%)
Oct 05, 2022
7.055
7.055
6.850
6.965
631,704
-0.18(-2.52%)
Oct 04, 2022
6.883
7.145
6.867
7.145
524,493
+0.35(+5.17%)
Oct 03, 2022
6.818
6.834
6.572
6.793
682,615
+0.03(+0.48%)
Sep 30, 2022
6.801
6.903
6.728
6.760
757,793
-0.04(-0.60%)
Sep 29, 2022
7.014
7.014
6.744
6.801
1,029,998
-0.29(-4.04%)
Sep 28, 2022
6.973
7.120
6.973
7.087
482,328
+0.11(+1.52%)
Sep 27, 2022
6.957
7.161
6.928
6.981
923,214
+0.10(+1.43%)
Sep 26, 2022
7.128
7.165
6.867
6.883
1,199,501
-0.31(-4.32%)
Sep 23, 2022
7.439
7.439
7.145
7.194
894,043
-0.26(-3.51%)
Sep 22, 2022
7.676
7.680
7.455
7.455
643,028
-0.19(-2.46%)
Sep 21, 2022
7.717
7.766
7.643
7.643
408,084
-0.07(-0.85%)
Sep 20, 2022
7.741
7.774
7.660
7.709
586,313
-0.09(-1.15%)
Sep 19, 2022
7.766
7.863
7.766
7.799
762,679
-0.07(-0.93%)
Sep 16, 2022
7.880
7.913
7.807
7.872
1,161,303
-0.06(-0.72%)
Sep 15, 2022
7.888
7.987
7.888
7.929
366,590
+0.03(+0.41%)
Sep 14, 2022
7.921
7.995
7.831
7.897
605,902
+0.05(+0.63%)
Sep 13, 2022
7.856
7.970
7.848
7.848
405,583
-0.10(-1.23%)
Sep 12, 2022
7.987
7.995
7.864
7.946
768,825
+0.00(+0.00%)
Sep 09, 2022
7.872
7.962
7.872
7.946
272,848
+0.08(+1.04%)
Sep 08, 2022
7.774
7.884
7.733
7.864
319,881
+0.08(+1.05%)
Sep 07, 2022
7.750
7.807
7.692
7.782
441,750
+0.04(+0.53%)
Sep 06, 2022
7.823
7.848
7.611
7.741
815,335
-0.09(-1.15%)
Sep 02, 2022
7.847
7.915
7.807
7.831
576,128
+0.05(+0.61%)
Sep 01, 2022
7.927
7.983
7.752
7.783
950,444
-0.17(-2.11%)
Aug 31, 2022
7.967
8.007
7.919
7.951
695,595
-0.02(-0.20%)
Aug 30, 2022
8.023
8.046
7.931
7.967
704,897
-0.02(-0.30%)
Aug 29, 2022
8.031
8.055
7.987
7.991
457,193
-0.05(-0.60%)
Aug 26, 2022
8.094
8.150
8.023
8.039
364,445
-0.10(-1.27%)
Aug 25, 2022
8.174
8.174
8.106
8.142
346,169
+0.01(+0.10%)
Aug 24, 2022
8.078
8.142
8.039
8.134
317,355
+0.09(+1.09%)
Aug 23, 2022
8.047
8.118
8.023
8.047
373,275
+0.05(+0.60%)
Aug 22, 2022
8.063
8.063
7.987
7.999
369,686
-0.10(-1.28%)
Aug 19, 2022
8.174
8.182
8.094
8.102
324,940
-0.07(-0.88%)
Aug 18, 2022
8.118
8.200
8.110
8.174
339,939
+0.03(+0.39%)
Aug 17, 2022
8.118
8.222
8.118
8.142
648,136
-0.16(-1.92%)
Aug 16, 2022
8.198
8.310
8.190
8.302
378,023
+0.06(+0.68%)
Aug 15, 2022
8.294
8.338
8.202
8.246
586,430
-0.05(-0.58%)
Aug 12, 2022
8.254
8.350
8.198
8.294
783,221
+0.09(+1.07%)
Aug 11, 2022
8.063
8.246
8.063
8.206
796,541
-0.04(-0.48%)
Aug 10, 2022
8.047
8.286
8.015
8.246
618,949
+0.24(+2.99%)
Aug 09, 2022
8.094
8.094
7.995
8.007
479,917
-0.07(-0.89%)
Aug 08, 2022
7.967
8.166
7.967
8.078
742,691
+0.15(+1.91%)
Aug 05, 2022
7.895
7.975
7.887
7.927
356,821
+0.02(+0.30%)
Aug 04, 2022
7.911
7.935
7.859
7.903
758,934
+0.01(+0.10%)
Aug 03, 2022
7.823
7.911
7.775
7.895
482,665
+0.09(+1.12%)
Aug 02, 2022
7.887
7.895
7.783
7.807
496,439
-0.07(-0.91%)
Aug 01, 2022
7.839
7.927
7.807
7.879
307,758
+0.03(+0.41%)
Jul 29, 2022
7.799
7.927
7.775
7.847
445,787
+0.05(+0.61%)
Jul 28, 2022
7.704
7.823
7.704
7.799
342,541
+0.09(+1.14%)
Jul 27, 2022
7.712
7.752
7.640
7.712
410,006
+0.07(+0.94%)
Jul 26, 2022
7.584
7.668
7.584
7.640
431,254
+0.04(+0.52%)
Jul 25, 2022
7.680
7.680
7.584
7.600
339,598
-0.08(-1.04%)
Jul 22, 2022
7.688
7.728
7.656
7.680
305,583
+0.00(+0.00%)
Jul 21, 2022
7.720
7.775
7.640
7.680
258,832
-0.05(-0.62%)
Jul 20, 2022
7.656
7.779
7.640
7.728
499,103
+0.06(+0.83%)
Jul 19, 2022
7.648
7.696
7.604
7.664
396,368
+0.09(+1.16%)
Jul 18, 2022
7.648
7.652
7.544
7.576
279,161
+0.05(+0.64%)
Jul 15, 2022
7.456
7.560
7.425
7.528
398,450
+0.08(+1.07%)
Jul 14, 2022
7.433
7.520
7.385
7.448
430,992
-0.05(-0.64%)
Jul 13, 2022
7.496
7.560
7.472
7.496
419,801
-0.05(-0.63%)
Jul 12, 2022
7.528
7.608
7.528
7.544
288,099
+0.04(+0.53%)
Jul 11, 2022
7.568
7.592
7.504
7.504
381,376
-0.07(-0.95%)
Jul 08, 2022
7.576
7.600
7.528
7.576
296,587
-0.02(-0.21%)
Jul 07, 2022
7.512
7.608
7.512
7.592
396,260
+0.08(+1.06%)
Jul 06, 2022
7.576
7.600
7.456
7.512
300,624
-0.07(-0.95%)
Jul 05, 2022
7.504
7.592
7.425
7.584
397,747
+0.00(+0.00%)
Jul 01, 2022
7.401
7.596
7.385
7.584
459,590
+0.16(+2.15%)
Jun 30, 2022
7.393
7.504
7.389
7.425
1,047,950
-0.06(-0.75%)
Jun 29, 2022
7.520
7.552
7.440
7.480
687,260
-0.07(-0.95%)
Jun 28, 2022
7.600
7.672
7.520
7.552
651,461
-0.02(-0.32%)
Jun 27, 2022
7.456
7.624
7.440
7.576
640,484
+0.10(+1.39%)
Jun 24, 2022
7.417
7.504
7.393
7.472
641,995
+0.10(+1.41%)
Jun 23, 2022
7.456
7.464
7.321
7.369
630,926
-0.06(-0.86%)
Jun 22, 2022
7.417
7.496
7.393
7.433
645,950
-0.03(-0.43%)
Jun 21, 2022
7.488
7.576
7.435
7.464
884,775
+0.05(+0.65%)
Jun 17, 2022
7.377
7.536
7.361
7.417
1,656,646
+0.02(+0.22%)
Jun 16, 2022
7.568
7.616
7.369
7.401
1,766,924
-0.24(-3.13%)
Jun 15, 2022
7.712
7.767
7.580
7.640
933,784
+0.03(+0.42%)
Jun 14, 2022
7.759
7.759
7.601
7.608
1,653,707
-0.11(-1.45%)
Jun 13, 2022
7.871
7.903
7.692
7.720
1,915,164
-0.31(-3.87%)
Jun 10, 2022
7.911
8.047
7.887
8.031
1,052,314
+0.03(+0.40%)
Jun 09, 2022
8.007
8.110
7.936
7.999
743,322
+0.01(+0.10%)
Jun 08, 2022
8.094
8.094
7.959
7.991
767,887
-0.10(-1.18%)
Jun 07, 2022
8.094
8.110
8.039
8.086
774,634
-0.04(-0.49%)
Jun 06, 2022
8.142
8.173
8.072
8.126
736,367
+0.03(+0.38%)
Jun 03, 2022
8.142
8.161
8.045
8.095
795,775
-0.06(-0.76%)
Jun 02, 2022
8.157
8.181
8.064
8.157
454,159
+0.03(+0.38%)
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.