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
Bt Group Plc
(OP:
BTGOF
)
1.950
+0.030 (+1.54%)
Streaming Delayed Price
Updated: 3:23 PM EDT, Sep 20, 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 29, 2020
1.444
1.460
1.400
1.450
33,700
-0.00(-0.07%)
May 28, 2020
1.440
1.470
1.440
1.451
96,264
+0.00(+0.07%)
May 27, 2020
1.450
1.472
1.430
1.450
192,111
+0.04(+2.84%)
May 26, 2020
1.370
1.450
1.370
1.410
24,327
+0.00(+0.00%)
May 22, 2020
1.400
1.450
1.390
1.410
1,521,700
+0.02(+1.15%)
May 21, 2020
1.370
1.430
1.370
1.394
1,352,367
+0.02(+1.75%)
May 20, 2020
1.330
1.370
1.330
1.370
39,934
+0.02(+1.48%)
May 19, 2020
1.330
1.380
1.330
1.350
93,441
+0.02(+1.12%)
May 18, 2020
1.300
1.335
1.290
1.335
126,792
+0.03(+2.69%)
May 15, 2020
1.320
1.320
1.280
1.300
43,000
+0.00(+0.00%)
May 14, 2020
1.240
1.325
1.190
1.300
110,720
+0.05(+4.00%)
May 13, 2020
1.310
1.310
1.220
1.250
96,966
-0.07(-5.66%)
May 12, 2020
1.320
1.360
1.320
1.325
102,827
+0.02(+1.92%)
May 11, 2020
1.280
1.320
1.280
1.300
87,207
-0.00(-0.38%)
May 08, 2020
1.310
1.320
1.280
1.305
108,100
+0.00(+0.38%)
May 07, 2020
1.270
1.310
1.270
1.300
493,339
-0.11(-7.80%)
May 06, 2020
1.410
1.460
1.410
1.410
77,734
-0.02(-1.40%)
May 05, 2020
1.420
1.460
1.420
1.430
35,056
+0.02(+1.42%)
May 04, 2020
1.425
1.450
1.410
1.410
46,777
-0.03(-2.08%)
May 01, 2020
1.470
1.470
1.420
1.440
250,900
-0.05(-3.36%)
Apr 30, 2020
1.490
1.490
1.460
1.490
85,143
-0.03(-1.97%)
Apr 29, 2020
1.540
1.540
1.470
1.520
88,655
+0.03(+2.01%)
Apr 28, 2020
1.470
1.511
1.470
1.490
310,068
+0.05(+3.47%)
Apr 27, 2020
1.450
1.480
1.420
1.440
96,074
+0.01(+0.98%)
Apr 24, 2020
1.430
1.450
1.410
1.426
38,600
-0.07(-4.93%)
Apr 23, 2020
1.470
1.500
1.460
1.500
48,049
+0.08(+5.63%)
Apr 22, 2020
1.440
1.460
1.420
1.420
33,833
-0.01(-0.70%)
Apr 21, 2020
1.410
1.480
1.400
1.430
152,142
-0.06(-4.03%)
Apr 20, 2020
1.510
1.525
1.460
1.490
71,588
-0.02(-1.59%)
Apr 17, 2020
1.490
1.550
1.470
1.514
69,600
+0.00(+0.26%)
Apr 16, 2020
1.540
1.550
1.470
1.510
104,261
-0.01(-0.66%)
Apr 15, 2020
1.500
1.520
1.460
1.520
108,933
-0.07(-4.40%)
Apr 14, 2020
1.575
1.590
1.530
1.590
52,315
+0.04(+2.58%)
Apr 13, 2020
1.560
1.600
1.520
1.550
43,880
-0.02(-1.15%)
Apr 09, 2020
1.530
1.620
1.520
1.568
73,800
+0.05(+3.16%)
Apr 08, 2020
1.580
1.580
1.490
1.520
47,578
+0.05(+3.40%)
Apr 07, 2020
1.490
1.600
1.470
1.470
105,205
+0.04(+2.80%)
Apr 06, 2020
1.445
1.455
1.400
1.430
38,685
+0.06(+4.23%)
Apr 03, 2020
1.400
1.420
1.350
1.372
31,000
-0.03(-2.35%)
Apr 02, 2020
1.410
1.460
1.400
1.405
21,390
-0.00(-0.35%)
Apr 01, 2020
1.420
1.480
1.410
1.410
35,548
-0.05(-3.42%)
Mar 31, 2020
1.500
1.500
1.420
1.460
73,908
-0.05(-3.31%)
Mar 30, 2020
1.490
1.510
1.450
1.510
92,407
+0.00(+0.00%)
Mar 27, 2020
1.440
1.540
1.440
1.510
90,100
-0.09(-5.63%)
Mar 26, 2020
1.520
1.650
1.520
1.600
160,731
+0.07(+4.58%)
Mar 25, 2020
1.500
1.550
1.480
1.530
84,090
+0.13(+9.29%)
Mar 24, 2020
1.465
1.540
1.400
1.400
104,129
+0.05(+3.70%)
Mar 23, 2020
1.360
1.400
1.330
1.350
296,340
-0.10(-7.22%)
Mar 20, 2020
1.590
1.590
1.455
1.455
54,300
-0.10(-6.73%)
Mar 19, 2020
1.470
1.560
1.420
1.560
138,553
+0.09(+6.12%)
Mar 18, 2020
1.500
1.530
1.440
1.470
523,589
+0.00(+0.34%)
Mar 17, 2020
1.400
1.500
1.400
1.465
178,942
+0.07(+4.64%)
Mar 16, 2020
1.300
1.420
1.300
1.400
236,680
-0.01(-0.71%)
Mar 13, 2020
1.470
1.470
1.340
1.410
562,800
-0.04(-2.76%)
Mar 12, 2020
1.500
1.500
1.360
1.450
223,430
-0.14(-8.81%)
Mar 11, 2020
1.620
1.645
1.550
1.590
129,362
+0.02(+1.27%)
Mar 10, 2020
1.630
1.630
1.530
1.570
231,128
+0.01(+0.64%)
Mar 09, 2020
1.610
1.620
1.550
1.560
962,734
-0.14(-8.24%)
Mar 06, 2020
1.690
1.710
1.680
1.700
149,800
-0.02(-1.16%)
Mar 05, 2020
1.760
1.800
1.720
1.720
207,807
-0.10(-5.49%)
Mar 04, 2020
1.780
1.820
1.780
1.820
102,190
+0.05(+2.82%)
Mar 03, 2020
1.820
1.860
1.760
1.770
66,786
-0.01(-0.56%)
Mar 02, 2020
1.760
1.790
1.760
1.780
276,203
-0.03(-1.66%)
Feb 28, 2020
1.780
1.840
1.770
1.810
183,200
+0.04(+2.26%)
Feb 27, 2020
1.810
1.830
1.770
1.770
626,026
-0.13(-6.84%)
Feb 26, 2020
1.905
1.910
1.870
1.900
218,193
+0.00(+0.00%)
Feb 25, 2020
1.930
1.950
1.900
1.900
182,685
-0.05(-2.56%)
Feb 24, 2020
1.940
1.970
1.940
1.950
176,971
-0.06(-2.99%)
Feb 21, 2020
2.000
2.030
2.000
2.010
279,300
-0.02(-0.84%)
Feb 20, 2020
1.990
2.030
1.990
2.027
54,425
+0.03(+1.35%)
Feb 19, 2020
1.990
2.020
1.990
2.000
27,240
-0.01(-0.50%)
Feb 18, 2020
2.010
2.050
1.990
2.010
107,922
+0.00(+0.00%)
Feb 14, 2020
1.995
2.010
1.990
2.010
93,300
+0.01(+0.75%)
Feb 13, 2020
1.990
2.010
1.990
1.995
44,128
-0.00(-0.25%)
Feb 12, 2020
1.990
2.010
1.990
2.000
69,745
+0.01(+0.50%)
Feb 11, 2020
1.980
2.000
1.980
1.990
120,487
-0.01(-0.50%)
Feb 10, 2020
1.990
2.010
1.980
2.000
200,589
+0.02(+1.01%)
Feb 07, 2020
2.040
2.040
1.980
1.980
266,000
-0.05(-2.46%)
Feb 06, 2020
2.050
2.050
2.030
2.030
110,330
-0.04(-1.93%)
Feb 05, 2020
2.070
2.080
2.045
2.070
298,182
-0.06(-2.59%)
Feb 04, 2020
2.120
2.130
2.120
2.125
24,544
+0.00(+0.24%)
Feb 03, 2020
2.130
2.150
2.120
2.120
85,772
+0.02(+0.95%)
Jan 31, 2020
2.090
2.130
2.090
2.100
161,600
-0.03(-1.41%)
Jan 30, 2020
2.150
2.160
2.110
2.130
226,829
-0.14(-6.17%)
Jan 29, 2020
2.270
2.285
2.260
2.270
100,992
+0.02(+0.89%)
Jan 28, 2020
2.240
2.270
2.240
2.250
81,866
+0.02(+0.90%)
Jan 27, 2020
2.200
2.250
2.200
2.230
108,676
+0.00(+0.00%)
Jan 24, 2020
2.220
2.240
2.220
2.230
125,100
-0.02(-0.89%)
Jan 23, 2020
2.240
2.265
2.240
2.250
323,787
-0.05(-2.17%)
Jan 22, 2020
2.270
2.310
2.270
2.300
158,057
-0.02(-0.86%)
Jan 21, 2020
2.350
2.370
2.320
2.320
185,003
-0.07(-2.93%)
Jan 17, 2020
2.370
2.414
2.370
2.390
100,400
+0.01(+0.21%)
Jan 16, 2020
2.370
2.400
2.370
2.385
103,437
+0.01(+0.63%)
Jan 15, 2020
2.400
2.410
2.370
2.370
104,201
-0.03(-1.25%)
Jan 14, 2020
2.400
2.430
2.400
2.400
128,012
-0.06(-2.40%)
Jan 13, 2020
2.470
2.480
2.450
2.459
319,893
-0.05(-2.15%)
Jan 10, 2020
2.500
2.520
2.500
2.513
95,600
-0.01(-0.48%)
Jan 09, 2020
2.500
2.540
2.500
2.525
79,227
-0.06(-2.13%)
Jan 08, 2020
2.510
2.590
2.510
2.580
90,986
+0.08(+2.99%)
Jan 07, 2020
2.500
2.530
2.485
2.505
124,607
-0.04(-1.38%)
Jan 06, 2020
2.530
2.545
2.530
2.540
57,743
+0.02(+0.67%)
Jan 03, 2020
2.530
2.540
2.520
2.523
58,400
-0.05(-1.83%)
Jan 02, 2020
2.500
2.580
2.500
2.570
116,779
+0.05(+2.19%)
Dec 31, 2019
2.500
2.530
2.500
2.515
234,000
-0.02(-0.79%)
Dec 30, 2019
2.530
2.550
2.520
2.535
133,333
-0.02(-0.98%)
Dec 27, 2019
2.530
2.565
2.530
2.560
195,400
+0.03(+1.19%)
Dec 26, 2019
2.510
2.550
2.510
2.530
112,902
-0.01(-0.39%)
Dec 24, 2019
2.520
2.540
2.520
2.540
51,200
-0.07(-2.64%)
Dec 23, 2019
2.600
2.630
2.600
2.609
136,216
-0.04(-1.55%)
Dec 20, 2019
2.600
2.680
2.600
2.650
122,000
+0.03(+1.34%)
Dec 19, 2019
2.600
2.670
2.580
2.615
171,845
-0.03(-1.13%)
Dec 18, 2019
2.640
2.660
2.620
2.645
158,002
-0.04(-1.31%)
Dec 17, 2019
2.680
2.690
2.640
2.680
129,362
-0.06(-2.19%)
Dec 16, 2019
2.670
2.780
2.670
2.740
638,256
+0.09(+3.28%)
Dec 13, 2019
2.620
2.710
2.610
2.653
1,383,300
+0.20(+8.29%)
Dec 12, 2019
2.430
2.490
2.430
2.450
74,203
-0.04(-1.80%)
Dec 11, 2019
2.430
2.510
2.430
2.495
141,586
+0.04(+1.84%)
Dec 10, 2019
2.465
2.500
2.410
2.450
86,653
-0.07(-2.78%)
Dec 09, 2019
2.450
2.560
2.450
2.520
758,007
+0.03(+1.20%)
Dec 06, 2019
2.500
2.530
2.490
2.490
749,300
-0.01(-0.40%)
Dec 05, 2019
2.460
2.520
2.440
2.500
209,990
+0.07(+2.88%)
Dec 04, 2019
2.390
2.430
2.385
2.430
226,191
+0.05(+2.10%)
Dec 03, 2019
2.330
2.400
2.330
2.380
249,436
-0.03(-1.24%)
Dec 02, 2019
2.410
2.445
2.410
2.410
198,272
-0.01(-0.41%)
Nov 29, 2019
2.445
2.490
2.420
2.420
22,200
-0.06(-2.42%)
Nov 27, 2019
2.430
2.490
2.430
2.480
138,500
+0.05(+2.06%)
Nov 26, 2019
2.430
2.440
2.430
2.430
94,512
-0.04(-1.62%)
Nov 25, 2019
2.450
2.470
2.430
2.470
293,121
+0.05(+2.07%)
Nov 22, 2019
2.420
2.450
2.410
2.420
119,600
+0.00(+0.21%)
Nov 21, 2019
2.411
2.420
2.410
2.415
133,060
-0.02(-0.62%)
Nov 20, 2019
2.420
2.430
2.410
2.430
90,256
+0.00(+0.00%)
Nov 19, 2019
2.470
2.470
2.400
2.430
502,741
-0.01(-0.61%)
Nov 18, 2019
2.420
2.480
2.410
2.445
85,685
-0.01(-0.37%)
Nov 15, 2019
2.470
2.480
2.420
2.454
213,800
-0.04(-1.64%)
Nov 14, 2019
2.500
2.510
2.490
2.495
113,825
-0.00(-0.20%)
Nov 13, 2019
2.480
2.506
2.480
2.500
98,405
+0.00(+0.00%)
Nov 12, 2019
2.460
2.520
2.460
2.500
377,331
+0.04(+1.63%)
Nov 11, 2019
2.390
2.484
2.390
2.460
236,929
+0.08(+3.36%)
Nov 08, 2019
2.400
2.400
2.330
2.380
142,900
-0.04(-1.65%)
Nov 07, 2019
2.420
2.450
2.380
2.420
243,040
-0.02(-1.02%)
Nov 06, 2019
2.410
2.480
2.410
2.445
122,780
-0.10(-3.74%)
Nov 05, 2019
2.550
2.600
2.540
2.540
252,353
-0.03(-1.17%)
Nov 04, 2019
2.620
2.650
2.570
2.570
352,013
-0.03(-1.15%)
Nov 01, 2019
2.560
2.647
2.560
2.600
248,000
+0.03(+1.17%)
Oct 31, 2019
2.600
2.660
2.560
2.570
245,166
-0.01(-0.39%)
Oct 30, 2019
2.570
2.590
2.530
2.580
208,215
+0.03(+1.12%)
Oct 29, 2019
2.520
2.580
2.480
2.551
152,564
-0.05(-1.87%)
Oct 28, 2019
2.560
2.605
2.560
2.600
185,683
+0.06(+2.36%)
Oct 25, 2019
2.580
2.580
2.520
2.540
300,400
-0.08(-3.05%)
Oct 24, 2019
2.660
2.660
2.580
2.620
1,077,918
+0.02(+0.77%)
Oct 23, 2019
2.650
2.660
2.600
2.600
553,489
-0.01(-0.38%)
Oct 22, 2019
2.700
2.710
2.580
2.610
154,660
-0.09(-3.33%)
Oct 21, 2019
2.720
2.730
2.690
2.700
540,890
+0.10(+3.85%)
Oct 18, 2019
2.610
2.650
2.600
2.600
515,400
-0.01(-0.38%)
Oct 17, 2019
2.600
2.630
2.590
2.610
755,870
+0.08(+3.16%)
Oct 16, 2019
2.530
2.570
2.490
2.530
95,925
+0.04(+1.61%)
Oct 15, 2019
2.420
2.580
2.400
2.490
348,387
+0.08(+3.11%)
Oct 14, 2019
2.410
2.490
2.410
2.415
333,069
-0.04(-1.43%)
Oct 11, 2019
2.410
2.500
2.340
2.450
272,800
+0.22(+9.62%)
Oct 10, 2019
2.180
2.280
2.130
2.235
575,209
+0.11(+5.42%)
Oct 09, 2019
2.120
2.200
2.120
2.120
1,175,613
+0.00(+0.00%)
Oct 08, 2019
2.100
2.140
2.100
2.120
23,277
-0.03(-1.40%)
Oct 07, 2019
2.130
2.190
2.130
2.150
87,990
+0.02(+0.70%)
Oct 04, 2019
2.120
2.160
2.120
2.135
160,800
+0.01(+0.71%)
Oct 03, 2019
2.120
2.170
2.090
2.120
189,304
-0.02(-0.93%)
Oct 02, 2019
2.160
2.220
2.130
2.140
25,135
-0.02(-0.93%)
Oct 01, 2019
2.140
2.220
2.140
2.160
49,889
+0.05(+2.37%)
Sep 30, 2019
2.160
2.200
2.110
2.110
33,254
-0.03(-1.40%)
Sep 27, 2019
2.200
2.215
2.140
2.140
5,700
-0.03(-1.38%)
Sep 26, 2019
2.160
2.180
2.150
2.170
37,612
+0.02(+0.93%)
Sep 25, 2019
2.160
2.174
2.150
2.150
258,474
-0.05(-2.27%)
Sep 24, 2019
2.170
2.200
2.170
2.200
1,430
+0.02(+0.92%)
Sep 23, 2019
2.205
2.230
2.180
2.180
8,480
-0.03(-1.36%)
Sep 20, 2019
2.210
2.210
2.190
2.210
1,300
+0.02(+0.91%)
Sep 19, 2019
2.150
2.190
2.150
2.190
2,520
+0.06(+2.82%)
Sep 18, 2019
2.150
2.150
2.130
2.130
9,471
-0.02(-0.93%)
Sep 17, 2019
2.150
2.150
2.150
2.150
58,125
+0.00(+0.00%)
Sep 16, 2019
2.150
2.150
2.150
2.150
2,110
+0.00(+0.00%)
Sep 13, 2019
2.080
2.150
2.080
2.150
18,600
-0.02(-0.92%)
Sep 11, 2019
2.170
2.170
2.170
0
+0.08(+3.83%)
Sep 10, 2019
2.010
2.090
2.010
2.090
9,000
+0.04(+1.83%)
Sep 09, 2019
2.040
2.078
2.040
2.053
5,307
+0.01(+0.61%)
Sep 06, 2019
2.090
2.090
2.040
2.040
7,900
+0.00(+0.00%)
Sep 05, 2019
2.000
2.050
2.000
2.040
31,510
+0.02(+0.74%)
Sep 04, 2019
2.025
2.025
2.025
2.025
2,000
+0.07(+3.63%)
Sep 03, 2019
1.990
1.990
1.954
1.954
445
-0.15(-6.95%)
Aug 30, 2019
2.100
2.100
2.100
2.100
100
+0.00(+0.00%)
Aug 26, 2019
2.100
2.100
2.100
0
+0.00(+0.00%)
Aug 23, 2019
2.100
2.100
2.100
19,307
+0.00(+0.00%)
Aug 22, 2019
2.100
2.100
2.100
2.100
3,861
+0.00(+0.00%)
Aug 21, 2019
2.100
2.100
2.100
2.100
600
+0.12(+6.03%)
Aug 20, 2019
1.950
1.981
1.950
1.981
1,458,750
+0.04(+2.09%)
Aug 19, 2019
1.940
2.100
1.940
1.940
18,000
+0.05(+2.65%)
Aug 16, 2019
1.950
1.960
1.560
1.890
5,800
+0.00(+0.00%)
Aug 15, 2019
1.540
1.970
1.540
1.890
6,308
+0.00(+0.00%)
Aug 14, 2019
1.890
1.890
1.890
1.890
500
-0.14(-6.90%)
Aug 09, 2019
2.030
2.030
2.030
0
-0.27(-11.74%)
Aug 08, 2019
2.260
2.300
2.260
2.300
1,800
+0.05(+2.22%)
Aug 07, 2019
2.030
2.250
2.030
2.250
4,225
+0.22(+10.84%)
Aug 06, 2019
2.150
2.150
2.030
2.030
2,000
-0.27(-11.74%)
Aug 02, 2019
2.300
2.300
2.300
0
+0.00(+0.00%)
Aug 01, 2019
2.300
2.300
2.300
2.300
3,273
+0.00(+0.00%)
Jul 31, 2019
2.300
2.300
2.300
2.300
4,800
+0.00(+0.00%)
Jul 29, 2019
2.300
2.300
2.300
0
-0.06(-2.54%)
Jul 25, 2019
2.360
2.360
2.360
0
+0.01(+0.43%)
Jul 24, 2019
2.350
2.350
2.350
2.350
10,000
+0.05(+2.17%)
Jul 23, 2019
2.300
2.300
2.300
2.300
20,000
+0.00(+0.00%)
Jul 22, 2019
2.325
2.325
2.300
2.300
21,450
+0.00(+0.00%)
Jul 19, 2019
2.105
2.372
2.105
2.300
3,300
-0.10(-4.17%)
Jul 18, 2019
2.350
2.420
2.350
2.400
10,625
+0.00(+0.00%)
Jul 17, 2019
2.370
2.400
2.370
2.400
2,715
+0.05(+2.13%)
Jul 16, 2019
2.390
2.390
2.350
2.350
3,477
-0.15(-6.00%)
Jul 15, 2019
2.400
2.500
2.350
2.500
11,800
+0.14(+5.93%)
Jul 11, 2019
2.360
2.360
2.360
0
-0.08(-3.28%)
Jul 10, 2019
2.440
2.440
2.400
2.440
13,615
+0.00(+0.00%)
Jul 09, 2019
2.440
2.440
2.440
2.440
1,635
+0.09(+3.83%)
Jul 08, 2019
2.480
2.520
2.350
2.350
10,279
-0.13(-5.15%)
Jul 05, 2019
2.700
2.700
2.478
2.478
174,000
-0.22(-8.24%)
Jul 03, 2019
2.985
3.000
2.550
2.700
2,000
-0.27(-9.09%)
Jul 02, 2019
2.450
2.970
2.450
2.970
22,857
+0.55(+22.73%)
Jul 01, 2019
2.970
2.970
2.420
2.420
11,600
-0.08(-3.20%)
Jun 28, 2019
2.500
2.500
2.500
2.500
10,000
+0.00(+0.00%)
Jun 26, 2019
2.500
2.500
2.500
0
+0.05(+2.04%)
Jun 25, 2019
2.450
2.450
2.450
2.450
10,130
+0.00(+0.00%)
Jun 24, 2019
3.000
3.000
2.030
2.450
32,216
-0.05(-2.00%)
Jun 21, 2019
2.030
2.500
2.030
2.500
800
+0.47(+23.15%)
Jun 20, 2019
2.030
2.030
2.030
2.030
1,229
-0.59(-22.54%)
Jun 19, 2019
2.621
2.621
2.621
2.621
2,546
+0.01(+0.41%)
Jun 18, 2019
2.610
2.610
2.610
2.610
1,536
+0.58(+28.57%)
Jun 17, 2019
2.030
2.030
2.030
2.030
210
-1.93(-48.74%)
Jun 13, 2019
3.960
3.960
3.960
0
+1.46(+58.40%)
Jun 12, 2019
2.500
2.500
2.500
2.500
440
-0.10(-3.85%)
Jun 11, 2019
2.600
2.600
2.600
14,817
+0.00(+0.00%)
Jun 10, 2019
2.600
2.600
2.600
2.600
817
+0.08(+3.17%)
Jun 06, 2019
2.520
2.520
2.520
0
+0.00(+0.00%)
Jun 05, 2019
2.520
2.520
2.520
2.520
440
+0.27(+12.00%)
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.