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
Beasley Broadcast Group
(NQ:
BBGI
)
0.6700
+0.0020 (+0.30%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 12, 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, 2023
1.050
1.070
1.050
1.050
10,817
-0.01(-0.94%)
May 30, 2023
1.060
1.090
1.050
1.060
20,110
-0.02(-1.85%)
May 26, 2023
1.050
1.090
1.042
1.080
12,747
+0.05(+4.85%)
May 25, 2023
1.040
1.100
1.000
1.030
66,168
-0.01(-0.96%)
May 24, 2023
1.070
1.070
1.040
1.040
60,144
-0.03(-2.80%)
May 23, 2023
1.080
1.130
1.070
1.070
20,567
-0.04(-3.60%)
May 22, 2023
1.070
1.110
1.041
1.110
16,838
+0.04(+3.74%)
May 19, 2023
1.080
1.120
1.050
1.070
40,299
-0.02(-1.83%)
May 18, 2023
1.110
1.140
1.070
1.090
33,435
+0.03(+2.83%)
May 17, 2023
1.050
1.100
0.9961
1.060
80,305
+0.02(+1.92%)
May 16, 2023
1.050
1.050
0.9850
1.040
63,471
+0.00(+0.01%)
May 15, 2023
0.9999
1.040
0.9700
1.040
36,832
+0.04(+3.99%)
May 12, 2023
1.010
1.030
1.000
1.000
34,092
-0.01(-0.99%)
May 11, 2023
1.040
1.040
1.010
1.010
25,714
-0.03(-2.88%)
May 10, 2023
1.050
1.060
1.020
1.040
12,058
-0.01(-0.95%)
May 09, 2023
1.030
1.080
1.030
1.050
23,203
+0.00(+0.00%)
May 08, 2023
1.040
1.080
1.020
1.050
23,079
+0.04(+3.96%)
May 05, 2023
1.080
1.100
1.010
1.010
24,406
+0.00(+0.00%)
May 04, 2023
1.000
1.060
0.9700
1.010
25,570
+0.03(+3.06%)
May 03, 2023
1.070
1.070
0.9800
0.9800
48,574
-0.03(-3.07%)
May 02, 2023
0.9800
1.025
0.9800
1.011
8,307
+0.03(+3.16%)
May 01, 2023
0.9800
1.060
0.9800
0.9800
45,643
+0.01(+1.03%)
Apr 28, 2023
0.9607
1.080
0.9500
0.9700
58,212
+0.02(+2.00%)
Apr 27, 2023
0.9800
1.150
0.9300
0.9510
61,708
-0.03(-2.94%)
Apr 26, 2023
0.7401
0.9798
0.7401
0.9798
93,596
+0.21(+27.10%)
Apr 25, 2023
0.7700
0.7998
0.7400
0.7709
29,462
+0.00(+0.12%)
Apr 24, 2023
0.7961
0.7961
0.7700
0.7700
6,943
+0.02(+2.09%)
Apr 21, 2023
0.8043
0.8043
0.7412
0.7542
54,653
+0.01(+1.75%)
Apr 20, 2023
0.7900
0.7900
0.7410
0.7412
12,136
-0.03(-3.58%)
Apr 19, 2023
0.7600
0.8460
0.7600
0.7687
33,890
+0.01(+1.13%)
Apr 18, 2023
0.7600
0.7900
0.7600
0.7601
23,756
+0.00(+0.01%)
Apr 17, 2023
0.7823
0.8460
0.7509
0.7600
102,713
-0.01(-1.30%)
Apr 14, 2023
0.8000
0.8000
0.7700
0.7700
18,737
-0.02(-3.07%)
Apr 13, 2023
0.8700
0.8700
0.7700
0.7944
10,148
+0.02(+2.83%)
Apr 12, 2023
0.8000
0.8499
0.7690
0.7725
13,020
+0.01(+1.11%)
Apr 11, 2023
0.8100
0.8380
0.7640
0.7640
20,258
-0.01(-0.78%)
Apr 10, 2023
0.7602
0.8370
0.7600
0.7700
47,583
+0.01(+1.29%)
Apr 06, 2023
0.8025
0.8244
0.7600
0.7602
23,213
-0.06(-7.87%)
Apr 05, 2023
0.8100
0.8946
0.8011
0.8251
7,609
+0.02(+2.50%)
Apr 04, 2023
0.8500
0.8500
0.8011
0.8050
96,946
-0.01(-1.83%)
Apr 03, 2023
0.8500
0.8812
0.8200
0.8200
22,314
+0.00(+0.00%)
Mar 31, 2023
0.8100
0.8879
0.8100
0.8200
8,726
-0.02(-2.38%)
Mar 30, 2023
0.8900
0.8900
0.8400
0.8400
9,317
+0.01(+1.07%)
Mar 29, 2023
0.8980
0.8980
0.8200
0.8311
15,861
+0.02(+2.35%)
Mar 28, 2023
0.8120
0.8516
0.8100
0.8120
71,115
-0.01(-0.98%)
Mar 27, 2023
0.8620
0.8631
0.8120
0.8200
14,919
-0.02(-2.21%)
Mar 24, 2023
0.8500
0.8600
0.8120
0.8385
35,557
-0.04(-4.06%)
Mar 23, 2023
0.9700
0.9955
0.8001
0.8740
59,213
-0.10(-9.81%)
Mar 22, 2023
0.9700
0.9827
0.9501
0.9691
13,642
-0.01(-1.34%)
Mar 21, 2023
0.9800
1.050
0.9500
0.9823
48,825
+0.00(+0.23%)
Mar 20, 2023
0.9800
0.9980
0.9600
0.9800
35,189
-0.03(-2.97%)
Mar 17, 2023
1.030
1.030
0.9821
1.010
4,304
-0.02(-1.94%)
Mar 16, 2023
1.020
1.040
0.9820
1.030
4,828
+0.01(+0.98%)
Mar 15, 2023
1.000
1.033
0.9607
1.020
67,846
+0.00(+0.00%)
Mar 14, 2023
1.010
1.050
1.010
1.020
15,499
+0.01(+0.99%)
Mar 13, 2023
1.000
1.030
1.000
1.010
3,659
-0.02(-1.67%)
Mar 10, 2023
1.020
1.027
1.000
1.027
17,251
+0.01(+0.71%)
Mar 09, 2023
1.000
1.040
1.000
1.020
18,774
+0.01(+0.49%)
Mar 08, 2023
1.010
1.020
1.000
1.015
17,045
-0.01(-0.49%)
Mar 07, 2023
1.090
1.090
1.005
1.020
79,075
-0.02(-1.87%)
Mar 06, 2023
1.101
1.101
1.030
1.039
20,747
-0.00(-0.06%)
Mar 03, 2023
1.030
1.050
1.020
1.040
9,755
+0.00(+0.00%)
Mar 02, 2023
1.020
1.060
1.020
1.040
6,409
+0.02(+1.96%)
Mar 01, 2023
1.030
1.200
1.020
1.020
21,014
-0.04(-3.77%)
Feb 28, 2023
1.062
1.099
1.060
1.060
13,450
-0.01(-0.93%)
Feb 27, 2023
1.080
1.087
1.030
1.070
36,862
+0.02(+1.90%)
Feb 24, 2023
1.020
1.080
1.020
1.050
10,317
-0.02(-1.87%)
Feb 23, 2023
1.090
1.150
1.070
1.070
4,118
-0.05(-4.46%)
Feb 22, 2023
1.120
1.200
1.080
1.120
17,994
-0.02(-1.75%)
Feb 21, 2023
1.230
1.299
1.140
1.140
16,657
-0.09(-7.32%)
Feb 17, 2023
1.240
1.242
1.211
1.230
3,028
+0.03(+2.50%)
Feb 16, 2023
1.180
1.215
1.170
1.200
14,213
-0.05(-4.00%)
Feb 15, 2023
1.240
1.250
1.150
1.250
12,046
+0.05(+4.17%)
Feb 14, 2023
1.230
1.240
1.200
1.200
24,934
-0.02(-1.23%)
Feb 13, 2023
1.180
1.238
1.162
1.215
3,026
+0.01(+0.41%)
Feb 10, 2023
1.250
1.250
1.193
1.210
4,675
-0.06(-4.72%)
Feb 09, 2023
1.301
1.340
1.243
1.270
27,382
-0.03(-2.31%)
Feb 08, 2023
1.344
1.374
1.300
1.300
14,339
-0.02(-1.70%)
Feb 07, 2023
1.310
1.365
1.300
1.323
45,980
+0.01(+0.95%)
Feb 06, 2023
1.270
1.390
1.238
1.310
94,735
+0.07(+5.65%)
Feb 03, 2023
1.190
1.270
1.190
1.240
30,723
-0.02(-1.59%)
Feb 02, 2023
1.200
1.270
1.140
1.260
27,288
+0.08(+6.78%)
Feb 01, 2023
1.130
1.198
1.130
1.180
13,602
+0.04(+3.51%)
Jan 31, 2023
1.110
1.150
1.110
1.140
16,542
-0.01(-0.87%)
Jan 30, 2023
1.100
1.150
1.100
1.150
13,697
+0.05(+4.55%)
Jan 27, 2023
1.140
1.140
1.100
1.100
14,530
-0.02(-1.79%)
Jan 26, 2023
1.130
1.130
1.120
1.120
3,252
-0.01(-0.88%)
Jan 25, 2023
1.130
1.145
1.110
1.130
14,173
+0.02(+1.80%)
Jan 24, 2023
1.100
1.140
1.100
1.110
8,456
+0.00(+0.00%)
Jan 23, 2023
1.050
1.110
1.050
1.110
21,502
+0.02(+1.83%)
Jan 20, 2023
1.030
1.096
1.030
1.090
27,867
+0.06(+5.83%)
Jan 19, 2023
1.090
1.090
1.030
1.030
5,432
-0.03(-3.13%)
Jan 18, 2023
1.090
1.100
1.060
1.063
27,211
+0.00(+0.31%)
Jan 17, 2023
1.030
1.090
1.030
1.060
10,799
+0.04(+3.92%)
Jan 13, 2023
0.9701
1.050
0.9701
1.020
73,608
+0.05(+4.62%)
Jan 12, 2023
1.010
1.010
0.9700
0.9750
59,006
-0.03(-3.46%)
Jan 11, 2023
0.9600
1.010
0.9600
1.010
25,139
+0.05(+5.63%)
Jan 10, 2023
0.9500
1.000
0.9331
0.9561
8,732
-0.05(-5.34%)
Jan 09, 2023
1.010
1.010
1.010
1.010
1,692
+0.05(+4.95%)
Jan 06, 2023
0.9650
1.000
0.9600
0.9624
13,198
+0.00(+0.00%)
Jan 05, 2023
0.9300
1.000
0.9300
0.9624
8,363
-0.00(-0.12%)
Jan 04, 2023
0.9900
1.020
0.9500
0.9636
6,379
+0.02(+1.83%)
Jan 03, 2023
0.9594
0.9699
0.9411
0.9463
10,736
+0.03(+2.83%)
Dec 30, 2022
0.9200
0.9499
0.9200
0.9203
40,041
-0.01(-1.06%)
Dec 29, 2022
0.9100
0.9810
0.9100
0.9302
26,940
+0.02(+2.22%)
Dec 28, 2022
0.9800
1.000
0.9030
0.9100
33,885
-0.09(-9.00%)
Dec 27, 2022
1.000
1.020
0.9800
1.000
7,266
-0.01(-0.99%)
Dec 23, 2022
1.000
1.010
0.9651
1.010
23,232
-0.01(-0.98%)
Dec 22, 2022
0.9800
1.020
0.9800
1.020
6,916
+0.04(+4.08%)
Dec 21, 2022
0.9800
1.020
0.9800
0.9800
22,220
-0.03(-2.97%)
Dec 20, 2022
0.9700
1.020
0.9700
1.010
28,659
+0.02(+2.52%)
Dec 19, 2022
1.000
1.020
0.9700
0.9852
18,259
-0.01(-1.48%)
Dec 16, 2022
0.9600
1.000
0.9600
1.000
5,768
+0.04(+4.17%)
Dec 15, 2022
0.9407
0.9749
0.9400
0.9600
3,477
+0.01(+0.73%)
Dec 14, 2022
0.9900
1.010
0.9500
0.9530
16,765
-0.05(-4.63%)
Dec 13, 2022
0.9600
0.9994
0.9600
0.9993
19,050
+0.06(+6.31%)
Dec 12, 2022
0.9400
0.9983
0.9400
0.9400
38,888
+0.00(+0.00%)
Dec 09, 2022
0.9300
0.9800
0.9300
0.9400
4,969
-0.01(-1.06%)
Dec 08, 2022
0.9900
0.9900
0.9311
0.9501
9,666
-0.02(-1.83%)
Dec 07, 2022
0.9500
0.9749
0.9300
0.9678
19,041
-0.01(-1.25%)
Dec 06, 2022
1.000
1.058
0.9801
0.9801
14,979
-0.03(-2.96%)
Dec 05, 2022
1.010
1.038
1.010
1.010
3,756
-0.05(-4.72%)
Dec 02, 2022
1.000
1.060
0.9800
1.060
5,590
+0.04(+3.92%)
Dec 01, 2022
1.020
1.050
1.020
1.020
13,201
+0.00(+0.00%)
Nov 30, 2022
1.050
1.050
1.020
1.020
13,998
-0.03(-2.86%)
Nov 29, 2022
1.020
1.060
1.020
1.050
9,409
-0.01(-0.94%)
Nov 28, 2022
1.010
1.070
1.010
1.060
17,964
+0.05(+4.95%)
Nov 25, 2022
1.000
1.030
0.9900
1.010
3,411
+0.00(+0.00%)
Nov 22, 2022
1.010
226
+0.00(+0.00%)
Nov 21, 2022
1.010
1.036
1.000
1.010
4,268
-0.03(-2.88%)
Nov 18, 2022
1.020
1.040
1.020
1.040
2,124
+0.01(+0.97%)
Nov 17, 2022
1.050
1.050
1.020
1.030
8,683
-0.04(-3.74%)
Nov 16, 2022
1.060
1.070
1.050
1.070
3,478
+0.02(+1.90%)
Nov 15, 2022
1.070
1.070
1.050
1.050
4,173
+0.01(+0.96%)
Nov 14, 2022
1.050
1.055
1.020
1.040
15,042
+0.01(+0.96%)
Nov 11, 2022
1.040
1.050
1.020
1.030
6,621
+0.01(+0.98%)
Nov 10, 2022
1.015
1.040
0.9999
1.020
49,955
+0.01(+1.00%)
Nov 09, 2022
1.020
1.030
0.9900
1.010
24,687
-0.02(-2.36%)
Nov 08, 2022
1.050
1.050
1.020
1.034
8,531
-0.02(-1.95%)
Nov 07, 2022
1.080
1.090
1.019
1.055
59,951
+0.03(+3.43%)
Nov 04, 2022
1.030
1.060
0.9900
1.020
37,477
+0.00(+0.00%)
Nov 03, 2022
0.9914
1.040
0.9900
1.020
8,025
+0.03(+2.88%)
Nov 02, 2022
1.000
1.015
0.9900
0.9914
36,902
-0.08(-7.35%)
Nov 01, 2022
1.090
1.090
1.050
1.070
2,053
+0.02(+1.90%)
Oct 31, 2022
1.080
1.090
1.050
1.050
4,384
-0.02(-1.87%)
Oct 28, 2022
1.060
1.095
1.052
1.070
4,339
+0.02(+1.90%)
Oct 27, 2022
1.010
1.050
1.010
1.050
1,359
+0.02(+1.94%)
Oct 26, 2022
1.034
1.034
1.030
1.030
806
+0.02(+1.98%)
Oct 25, 2022
1.007
1.037
1.000
1.010
9,460
+0.00(+0.00%)
Oct 24, 2022
1.025
1.030
0.9998
1.010
27,222
-0.03(-2.88%)
Oct 21, 2022
1.020
1.050
1.010
1.040
12,084
+0.01(+0.97%)
Oct 20, 2022
1.050
1.056
1.030
1.030
4,936
-0.01(-0.96%)
Oct 19, 2022
1.030
1.100
1.019
1.040
7,667
-0.01(-0.95%)
Oct 18, 2022
1.020
1.050
1.010
1.050
12,251
+0.00(+0.00%)
Oct 17, 2022
1.050
1.050
1.000
1.050
30,736
+0.04(+3.96%)
Oct 14, 2022
1.019
1.027
0.9900
1.010
1,661
+0.01(+1.00%)
Oct 13, 2022
1.010
1.078
0.9713
1.000
8,148
-0.01(-0.99%)
Oct 12, 2022
1.050
1.060
1.010
1.010
22,495
-0.05(-4.72%)
Oct 11, 2022
1.060
1.070
1.060
1.060
7,885
-0.01(-0.93%)
Oct 10, 2022
1.140
1.150
1.070
1.070
5,056
-0.02(-2.28%)
Oct 07, 2022
1.110
1.110
1.090
1.095
5,377
+0.00(+0.00%)
Oct 06, 2022
1.120
1.120
1.070
1.095
1,491
-0.03(-2.23%)
Oct 05, 2022
1.130
1.150
1.110
1.120
7,827
+0.00(+0.00%)
Oct 04, 2022
1.120
1.150
1.120
1.120
29,799
+0.00(+0.00%)
Oct 03, 2022
1.080
1.130
1.070
1.120
5,757
+0.04(+3.70%)
Sep 30, 2022
1.050
1.120
1.050
1.080
12,123
-0.03(-2.70%)
Sep 29, 2022
1.060
1.110
1.060
1.110
3,712
+0.05(+4.72%)
Sep 28, 2022
1.170
1.100
1.060
1.060
35,551
-0.02(-1.85%)
Sep 27, 2022
1.100
1.100
1.080
1.080
28,894
-0.02(-1.82%)
Sep 26, 2022
1.130
1.130
1.100
1.100
13,248
-0.03(-2.65%)
Sep 23, 2022
1.160
1.160
1.110
1.130
36,806
-0.01(-0.44%)
Sep 22, 2022
1.150
1.166
1.130
1.135
24,793
-0.01(-1.30%)
Sep 21, 2022
1.150
1.178
1.140
1.150
8,097
+0.01(+0.88%)
Sep 20, 2022
1.120
1.160
1.120
1.140
3,191
-0.02(-1.72%)
Sep 19, 2022
1.130
1.160
1.115
1.160
9,554
+0.03(+2.65%)
Sep 16, 2022
1.161
1.161
1.100
1.130
28,880
+0.00(+0.00%)
Sep 15, 2022
1.100
1.144
1.100
1.130
13,176
+0.01(+0.89%)
Sep 14, 2022
1.180
1.190
1.070
1.120
67,971
-0.06(-5.24%)
Sep 13, 2022
1.150
1.210
1.150
1.182
36,365
-0.04(-3.12%)
Sep 12, 2022
1.230
1.250
1.197
1.220
48,844
-0.02(-1.61%)
Sep 09, 2022
1.220
1.250
1.195
1.240
6,181
+0.03(+2.48%)
Sep 08, 2022
1.190
1.244
1.170
1.210
33,524
+0.02(+1.68%)
Sep 07, 2022
1.189
1.190
1.179
1.190
18,198
-0.00(-0.12%)
Sep 06, 2022
1.196
1.196
1.190
1.191
12,532
-0.01(-0.55%)
Sep 02, 2022
1.190
1.200
1.170
1.198
26,704
+0.01(+0.67%)
Sep 01, 2022
1.200
1.210
1.180
1.190
38,725
-0.02(-1.65%)
Aug 31, 2022
1.230
1.232
1.210
1.210
10,619
+0.00(+0.00%)
Aug 30, 2022
1.240
1.240
1.200
1.210
48,777
-0.02(-1.63%)
Aug 29, 2022
1.210
1.230
1.210
1.230
3,310
+0.01(+0.65%)
Aug 26, 2022
1.235
1.250
1.200
1.222
23,186
-0.02(-1.45%)
Aug 25, 2022
1.250
1.250
1.210
1.240
16,011
+0.00(+0.00%)
Aug 24, 2022
1.270
1.270
1.210
1.240
36,325
-0.02(-1.59%)
Aug 23, 2022
1.320
1.320
1.215
1.260
33,315
-0.01(-0.79%)
Aug 22, 2022
1.340
1.340
1.250
1.270
17,929
-0.03(-2.25%)
Aug 19, 2022
1.310
1.330
1.299
1.299
4,121
-0.01(-0.82%)
Aug 18, 2022
1.310
1.330
1.285
1.310
42,412
+0.01(+0.77%)
Aug 17, 2022
1.250
1.320
1.250
1.300
67,188
+0.01(+0.78%)
Aug 16, 2022
1.320
1.328
1.270
1.290
33,769
-0.03(-2.27%)
Aug 15, 2022
1.260
1.377
1.260
1.320
35,483
+0.04(+3.13%)
Aug 12, 2022
1.320
1.340
1.280
1.280
23,040
-0.04(-3.03%)
Aug 11, 2022
1.330
1.380
1.310
1.320
24,483
+0.02(+1.15%)
Aug 10, 2022
1.290
1.306
1.280
1.305
35,490
+0.03(+2.76%)
Aug 09, 2022
1.330
1.330
1.230
1.270
36,866
-0.08(-5.93%)
Aug 08, 2022
1.370
1.400
1.320
1.350
66,580
-0.05(-3.57%)
Aug 05, 2022
1.440
1.440
1.400
1.400
24,859
-0.04(-2.78%)
Aug 04, 2022
1.380
1.440
1.380
1.440
20,212
+0.05(+3.60%)
Aug 03, 2022
1.430
1.430
1.370
1.390
112,518
+0.03(+2.21%)
Aug 02, 2022
1.400
1.450
1.350
1.360
37,777
-0.05(-3.55%)
Aug 01, 2022
1.320
1.450
1.295
1.410
229,420
+0.14(+11.02%)
Jul 29, 2022
1.250
1.290
1.250
1.270
47,862
+0.02(+1.60%)
Jul 28, 2022
1.270
1.270
1.220
1.250
13,071
+0.00(+0.00%)
Jul 27, 2022
1.240
1.270
1.240
1.250
10,293
+0.00(+0.00%)
Jul 26, 2022
1.300
1.320
1.220
1.250
30,131
-0.02(-1.57%)
Jul 25, 2022
1.270
1.290
1.250
1.270
2,307
+0.00(+0.00%)
Jul 22, 2022
1.260
1.270
1.250
1.270
14,209
-0.02(-1.55%)
Jul 21, 2022
1.340
1.340
1.250
1.290
25,128
-0.03(-2.27%)
Jul 20, 2022
1.310
1.330
1.270
1.320
14,868
+0.04(+3.13%)
Jul 19, 2022
1.240
1.305
1.240
1.280
7,601
+0.03(+2.59%)
Jul 18, 2022
1.290
1.300
1.230
1.248
16,301
-0.00(-0.18%)
Jul 15, 2022
1.260
1.270
1.230
1.250
33,679
-0.05(-3.85%)
Jul 14, 2022
1.260
1.350
1.250
1.300
5,421
+0.03(+2.36%)
Jul 13, 2022
1.260
1.310
1.250
1.270
3,176
+0.03(+2.42%)
Jul 12, 2022
1.300
1.300
1.240
1.240
16,378
-0.08(-6.06%)
Jul 11, 2022
1.360
1.360
1.310
1.320
2,248
+0.00(+0.00%)
Jul 08, 2022
1.330
1.330
1.300
1.320
19,538
+0.02(+1.54%)
Jul 07, 2022
1.260
1.300
1.260
1.300
13,862
+0.03(+2.36%)
Jul 06, 2022
1.280
1.280
1.240
1.270
7,349
-0.03(-2.31%)
Jul 05, 2022
1.300
1.310
1.290
1.300
36,782
+0.04(+3.17%)
Jul 01, 2022
1.280
1.280
1.250
1.260
4,091
-0.02(-1.56%)
Jun 30, 2022
1.280
1.320
1.240
1.280
28,093
+0.00(+0.00%)
Jun 29, 2022
1.280
1.290
1.280
1.280
5,829
-0.02(-1.54%)
Jun 28, 2022
1.290
1.369
1.260
1.300
23,625
+0.02(+1.56%)
Jun 27, 2022
1.380
1.380
1.250
1.280
33,555
-0.08(-5.88%)
Jun 24, 2022
1.350
1.360
1.350
1.360
16,799
+0.04(+2.64%)
Jun 23, 2022
1.260
1.330
1.260
1.325
8,054
+0.02(+1.92%)
Jun 22, 2022
1.250
1.300
1.250
1.300
5,749
+0.00(+0.00%)
Jun 21, 2022
1.312
1.380
1.264
1.300
24,023
-0.01(-0.76%)
Jun 17, 2022
1.330
1.376
1.260
1.310
30,171
-0.02(-1.50%)
Jun 16, 2022
1.350
1.369
1.310
1.330
4,635
-0.01(-0.75%)
Jun 15, 2022
1.330
1.380
1.330
1.340
10,071
+0.01(+0.75%)
Jun 14, 2022
1.330
1.370
1.320
1.330
32,633
+0.00(+0.00%)
Jun 13, 2022
1.380
1.460
1.310
1.330
60,147
-0.06(-4.32%)
Jun 10, 2022
1.500
1.500
1.380
1.390
41,666
-0.05(-3.47%)
Jun 09, 2022
1.470
1.487
1.440
1.440
4,822
-0.08(-5.26%)
Jun 08, 2022
1.450
1.520
1.450
1.520
6,615
+0.06(+4.11%)
Jun 07, 2022
1.460
1.470
1.453
1.460
8,714
-0.00(-0.10%)
Jun 06, 2022
1.450
1.510
1.434
1.461
26,491
-0.01(-0.59%)
Jun 03, 2022
1.510
1.550
1.450
1.470
41,905
-0.06(-3.92%)
Jun 02, 2022
1.510
1.550
1.500
1.530
11,520
+0.07(+5.07%)
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.