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
Blue Hat Interactive Entertainment Tech
(NQ:
BHAT
)
1.140
+0.010 (+0.88%)
Streaming Delayed Price
Updated: 3:59 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, 2024
1.130
1.148
1.120
1.140
14,008
+0.01(+0.88%)
May 30, 2024
1.150
1.150
1.112
1.130
18,551
-0.02(-1.74%)
May 29, 2024
1.110
1.230
1.100
1.150
91,178
+0.05(+4.55%)
May 28, 2024
1.090
1.130
1.080
1.100
47,975
-0.02(-1.79%)
May 24, 2024
1.090
1.130
1.070
1.120
42,968
+0.01(+0.92%)
May 23, 2024
1.090
1.120
1.080
1.110
15,655
-0.01(-0.91%)
May 22, 2024
1.110
1.160
1.090
1.120
173,677
+0.01(+0.92%)
May 21, 2024
1.090
1.110
1.070
1.110
88,387
-0.00(-0.02%)
May 20, 2024
1.080
1.115
1.065
1.110
51,733
+0.00(+0.01%)
May 17, 2024
1.070
1.110
1.050
1.110
41,905
+0.03(+2.77%)
May 16, 2024
1.070
1.100
1.030
1.080
37,795
+0.03(+2.86%)
May 15, 2024
1.100
1.100
1.018
1.050
22,340
-0.05(-4.55%)
May 14, 2024
1.060
1.100
1.040
1.100
42,621
+0.02(+1.91%)
May 13, 2024
1.070
1.090
1.060
1.079
30,199
-0.02(-1.87%)
May 10, 2024
1.150
1.150
1.040
1.100
45,892
-0.01(-0.90%)
May 09, 2024
1.150
1.150
1.070
1.110
54,502
-0.02(-1.77%)
May 08, 2024
1.120
1.130
1.040
1.130
30,494
+0.03(+2.73%)
May 07, 2024
1.020
1.120
1.020
1.100
37,168
+0.02(+1.85%)
May 06, 2024
1.040
1.080
1.030
1.080
98,151
+0.01(+0.93%)
May 03, 2024
1.070
1.090
1.020
1.070
76,359
-0.05(-4.46%)
May 02, 2024
1.150
1.150
1.040
1.120
230,761
-0.08(-6.67%)
May 01, 2024
1.190
1.200
1.100
1.200
137,245
-0.03(-2.44%)
Apr 30, 2024
1.190
1.230
1.150
1.230
405,117
+0.00(+0.00%)
Apr 29, 2024
1.140
1.250
1.140
1.230
194,606
+0.00(+0.41%)
Apr 26, 2024
1.110
1.230
1.100
1.225
129,254
+0.07(+5.60%)
Apr 25, 2024
1.100
1.160
1.080
1.160
98,263
+0.05(+4.50%)
Apr 24, 2024
1.070
1.130
1.061
1.110
95,682
+0.02(+1.83%)
Apr 23, 2024
1.020
1.110
1.020
1.090
62,156
+0.06(+5.83%)
Apr 22, 2024
1.070
1.074
1.030
1.030
60,447
-0.06(-5.50%)
Apr 19, 2024
1.040
1.109
0.9900
1.090
127,306
+0.14(+14.74%)
Apr 18, 2024
1.040
1.080
0.9500
0.9500
84,400
-0.09(-8.65%)
Apr 17, 2024
1.070
1.070
1.030
1.040
88,783
+0.00(+0.00%)
Apr 16, 2024
1.040
1.080
1.012
1.040
46,018
-0.02(-1.89%)
Apr 15, 2024
1.090
1.090
1.030
1.060
96,751
-0.03(-2.75%)
Apr 12, 2024
1.060
1.090
1.060
1.090
4,768
+0.01(+0.93%)
Apr 11, 2024
1.070
1.081
1.061
1.080
54,649
+0.01(+0.93%)
Apr 10, 2024
1.030
1.080
1.030
1.070
13,943
+0.00(+0.00%)
Apr 09, 2024
1.050
1.090
1.040
1.070
8,463
+0.00(+0.00%)
Apr 08, 2024
1.150
1.150
1.020
1.070
27,096
-0.06(-5.31%)
Apr 05, 2024
1.090
1.130
1.040
1.130
23,900
+0.07(+6.60%)
Apr 04, 2024
1.030
1.110
1.030
1.060
32,011
+0.04(+3.92%)
Apr 03, 2024
1.050
1.050
1.018
1.020
16,565
-0.01(-0.97%)
Apr 02, 2024
1.050
1.060
1.030
1.030
11,841
-0.02(-1.90%)
Apr 01, 2024
1.070
1.091
1.050
1.050
14,908
-0.03(-2.78%)
Mar 28, 2024
1.110
1.140
1.050
1.080
67,359
-0.02(-1.82%)
Mar 27, 2024
1.140
1.141
1.100
1.100
8,242
-0.02(-1.79%)
Mar 26, 2024
1.080
1.160
1.080
1.120
31,234
-0.03(-2.61%)
Mar 25, 2024
1.080
1.150
1.060
1.150
86,140
+0.05(+4.83%)
Mar 22, 2024
1.060
1.097
1.032
1.097
35,944
+0.05(+4.48%)
Mar 21, 2024
1.060
1.081
1.050
1.050
15,663
-0.03(-2.78%)
Mar 20, 2024
1.080
1.090
1.050
1.080
11,014
+0.04(+3.85%)
Mar 19, 2024
1.090
1.090
1.030
1.040
79,611
+0.02(+1.96%)
Mar 18, 2024
1.110
1.140
1.000
1.020
130,535
-0.08(-7.27%)
Mar 15, 2024
1.140
1.200
1.070
1.100
107,166
-0.01(-0.90%)
Mar 14, 2024
1.090
1.141
1.080
1.110
31,268
-0.02(-1.77%)
Mar 13, 2024
1.090
1.190
1.080
1.130
105,838
+0.04(+3.67%)
Mar 12, 2024
1.070
1.120
1.060
1.090
78,815
-0.03(-2.68%)
Mar 11, 2024
1.160
1.170
1.050
1.120
662,399
+0.00(+0.00%)
Mar 08, 2024
1.120
1.200
1.070
1.120
86,235
-0.02(-1.75%)
Mar 07, 2024
1.180
1.181
1.150
1.140
48,204
-0.07(-5.79%)
Mar 06, 2024
1.150
1.220
1.140
1.210
415,859
+0.05(+4.31%)
Mar 05, 2024
1.180
1.240
1.090
1.160
127,123
-0.03(-2.52%)
Mar 04, 2024
1.140
1.350
1.140
1.190
333,408
+0.08(+7.21%)
Mar 01, 2024
1.040
1.200
1.030
1.110
281,989
+0.09(+8.82%)
Feb 29, 2024
1.040
1.050
1.010
1.020
33,825
+0.02(+2.00%)
Feb 28, 2024
1.020
1.030
0.9900
1.000
33,266
-0.02(-1.96%)
Feb 27, 2024
1.030
1.050
1.020
1.020
136,546
-0.02(-1.92%)
Feb 26, 2024
1.010
1.040
1.000
1.040
114,999
+0.04(+4.00%)
Feb 23, 2024
1.010
1.060
1.000
1.000
51,544
-0.01(-0.99%)
Feb 22, 2024
1.030
1.060
1.000
1.010
33,979
-0.01(-0.98%)
Feb 21, 2024
1.070
1.100
1.020
1.020
74,881
-0.01(-0.97%)
Feb 20, 2024
1.090
1.100
1.020
1.030
80,072
-0.09(-8.04%)
Feb 16, 2024
1.100
1.230
1.100
1.120
345,045
+0.01(+0.90%)
Feb 15, 2024
1.070
1.167
1.050
1.110
371,074
+0.06(+5.71%)
Feb 14, 2024
1.050
1.060
1.030
1.050
21,120
+0.01(+0.96%)
Feb 13, 2024
1.050
1.063
1.021
1.040
42,837
-0.02(-1.89%)
Feb 12, 2024
1.090
1.090
1.050
1.060
57,275
+0.01(+0.95%)
Feb 09, 2024
1.060
1.060
1.024
1.050
32,842
+0.02(+1.94%)
Feb 08, 2024
1.010
1.060
1.000
1.030
58,358
+0.01(+0.98%)
Feb 07, 2024
1.030
1.040
1.015
1.020
32,686
-0.01(-0.97%)
Feb 06, 2024
1.020
1.040
0.9700
1.030
96,195
+0.02(+1.98%)
Feb 05, 2024
1.020
1.040
1.010
1.010
134,913
-0.02(-1.94%)
Feb 02, 2024
1.010
1.040
1.010
1.030
12,579
+0.00(+0.00%)
Feb 01, 2024
1.040
1.050
1.030
1.030
120,249
-0.01(-0.96%)
Jan 31, 2024
1.060
1.056
1.030
1.040
20,718
+0.02(+1.96%)
Jan 30, 2024
1.040
1.050
1.010
1.020
139,422
-0.02(-1.92%)
Jan 29, 2024
1.050
1.070
1.030
1.040
9,991
-0.03(-2.80%)
Jan 26, 2024
1.030
1.080
1.020
1.070
60,097
+0.03(+2.88%)
Jan 25, 2024
1.010
1.050
1.010
1.040
51,376
+0.02(+1.96%)
Jan 24, 2024
1.020
1.030
1.000
1.020
97,331
+0.01(+0.99%)
Jan 23, 2024
1.030
1.050
0.9500
1.010
149,119
+0.00(+0.00%)
Jan 22, 2024
0.9900
1.036
0.9900
1.010
84,329
+0.00(+0.00%)
Jan 19, 2024
0.9700
1.050
0.9700
1.010
125,727
+0.02(+2.02%)
Jan 18, 2024
1.060
1.060
0.9800
0.9900
141,873
-0.06(-5.71%)
Jan 17, 2024
1.050
1.060
1.020
1.050
69,213
+0.00(+0.00%)
Jan 16, 2024
1.080
1.100
1.013
1.050
110,947
-0.03(-2.78%)
Jan 12, 2024
1.050
1.090
1.010
1.080
210,535
+0.04(+3.85%)
Jan 11, 2024
1.000
1.070
1.000
1.040
84,259
+0.02(+1.96%)
Jan 10, 2024
0.9900
1.040
0.9900
1.020
31,004
+0.00(+0.00%)
Jan 09, 2024
0.9900
1.040
0.9900
1.020
57,161
+0.01(+0.99%)
Jan 08, 2024
1.050
1.050
1.010
1.010
33,614
-0.04(-3.81%)
Jan 05, 2024
1.000
1.050
0.9930
1.050
68,229
+0.06(+6.11%)
Jan 04, 2024
1.030
1.030
0.9820
0.9895
70,908
-0.04(-3.93%)
Jan 03, 2024
1.010
1.030
0.9900
1.030
76,882
+0.02(+1.98%)
Jan 02, 2024
0.9900
1.020
0.9800
1.010
121,552
+0.01(+1.00%)
Dec 29, 2023
0.9700
1.030
0.9250
1.000
227,607
+0.02(+2.04%)
Dec 28, 2023
0.9700
1.000
0.9200
0.9800
191,576
+0.03(+2.77%)
Dec 27, 2023
1.010
1.020
0.9400
0.9536
348,595
-0.07(-6.51%)
Dec 26, 2023
1.130
1.180
0.9900
1.020
1,198,103
-0.08(-7.27%)
Dec 22, 2023
1.080
1.156
1.065
1.100
6,805,994
+0.05(+4.76%)
Dec 21, 2023
1.120
1.120
1.040
1.050
169,164
-0.01(-0.94%)
Dec 20, 2023
1.150
1.161
1.060
1.060
109,797
-0.09(-7.83%)
Dec 19, 2023
1.210
1.250
1.120
1.150
200,264
-0.06(-4.96%)
Dec 18, 2023
1.240
1.260
1.100
1.210
129,249
-0.03(-2.42%)
Dec 15, 2023
1.220
1.260
1.200
1.240
218,457
+0.00(+0.00%)
Dec 14, 2023
1.220
1.240
1.220
1.240
20,825
+0.01(+0.81%)
Dec 13, 2023
1.220
1.240
1.190
1.230
71,669
+0.01(+0.82%)
Dec 12, 2023
1.200
1.220
1.180
1.220
75,925
+0.01(+0.83%)
Dec 11, 2023
1.190
1.250
1.190
1.210
90,619
+0.02(+1.68%)
Dec 08, 2023
1.140
1.250
1.140
1.190
62,398
+0.04(+3.48%)
Dec 07, 2023
1.120
1.150
1.085
1.150
120,107
+0.07(+6.48%)
Dec 06, 2023
1.090
1.110
1.070
1.080
64,567
-0.05(-4.42%)
Dec 05, 2023
1.100
1.130
1.095
1.130
5,019
+0.03(+2.73%)
Dec 04, 2023
1.160
1.160
1.080
1.100
94,057
-0.03(-2.65%)
Dec 01, 2023
1.090
1.150
1.030
1.130
83,092
+0.06(+5.61%)
Nov 30, 2023
1.030
1.070
1.010
1.070
58,732
+0.04(+3.88%)
Nov 29, 2023
1.010
1.030
0.9900
1.030
56,954
+0.03(+3.00%)
Nov 28, 2023
0.9900
1.080
0.9800
1.000
226,907
-0.01(-0.99%)
Nov 27, 2023
1.050
1.060
1.010
1.010
36,619
+0.01(+1.00%)
Nov 24, 2023
0.9455
1.060
0.9455
1.000
217,308
-0.02(-1.96%)
Nov 22, 2023
1.220
1.220
0.9781
1.020
623,401
-0.20(-16.39%)
Nov 21, 2023
1.260
1.260
1.200
1.220
20,069
-0.04(-3.17%)
Nov 20, 2023
1.300
1.300
1.250
1.260
33,716
+0.03(+2.44%)
Nov 17, 2023
1.220
1.300
1.210
1.230
104,920
+0.03(+2.50%)
Nov 16, 2023
1.160
1.232
1.160
1.200
39,815
+0.04(+3.45%)
Nov 15, 2023
1.200
1.250
1.110
1.160
172,135
+0.06(+5.45%)
Nov 14, 2023
1.040
1.150
1.040
1.100
122,561
+0.07(+6.80%)
Nov 13, 2023
0.9500
1.077
0.9400
1.030
73,445
+0.10(+10.75%)
Nov 10, 2023
0.9218
0.9385
0.9030
0.9300
27,860
+0.02(+1.81%)
Nov 09, 2023
0.8902
0.9400
0.8902
0.9135
230,458
+0.02(+2.64%)
Nov 08, 2023
0.9500
0.9800
0.8900
0.8900
257,256
+0.02(+2.17%)
Nov 07, 2023
1.010
1.100
0.8710
0.8711
566,249
-0.14(-13.75%)
Nov 06, 2023
1.090
1.107
1.010
1.010
61,714
-0.08(-7.34%)
Nov 03, 2023
1.160
1.190
1.040
1.090
254,368
-0.05(-4.39%)
Nov 02, 2023
0.9200
1.190
0.9220
1.140
418,876
+0.22(+23.78%)
Nov 01, 2023
0.8900
0.9699
0.8800
0.9210
136,409
+0.05(+5.86%)
Oct 31, 2023
0.9010
1.020
0.8700
0.8700
233,078
-0.10(-10.31%)
Oct 30, 2023
1.370
1.380
0.8620
0.9700
852,255
-0.65(-40.12%)
Oct 27, 2023
2.380
2.380
1.000
1.620
2,711,943
-0.98(-37.69%)
Oct 26, 2023
2.350
2.620
2.100
2.600
1,865,810
-0.30(-10.34%)
Oct 25, 2023
2.140
3.000
2.078
2.900
687,065
+0.73(+33.64%)
Oct 24, 2023
2.180
2.300
2.030
2.170
514,907
+0.01(+0.46%)
Oct 23, 2023
1.830
2.300
1.760
2.160
522,417
+0.40(+22.80%)
Oct 20, 2023
1.810
1.810
1.550
1.759
128,608
+0.25(+16.48%)
Oct 19, 2023
1.340
1.540
1.340
1.510
54,682
+0.14(+10.22%)
Oct 18, 2023
1.370
1.370
1.330
1.370
54,117
+0.00(+0.00%)
Oct 17, 2023
1.360
1.381
1.355
1.370
8,056
+0.01(+0.68%)
Oct 16, 2023
1.340
1.361
1.340
1.361
2,071
+0.00(+0.05%)
Oct 13, 2023
1.360
1.370
1.350
1.360
4,628
+0.01(+0.74%)
Oct 12, 2023
1.330
1.350
1.310
1.350
46,570
+0.03(+2.27%)
Oct 11, 2023
1.330
1.360
1.310
1.320
85,409
-0.01(-0.75%)
Oct 10, 2023
1.350
1.352
1.300
1.330
135,060
-0.04(-2.92%)
Oct 09, 2023
1.340
1.390
1.340
1.370
15,099
+0.00(+0.00%)
Oct 06, 2023
1.380
1.400
1.369
1.370
17,815
+0.00(+0.00%)
Oct 05, 2023
1.370
1.410
1.350
1.370
14,127
-0.01(-0.72%)
Oct 04, 2023
1.370
1.390
1.370
1.380
8,146
+0.02(+1.47%)
Oct 03, 2023
1.320
1.397
1.320
1.360
20,053
+0.03(+2.26%)
Oct 02, 2023
1.430
1.430
1.250
1.330
130,868
-0.04(-2.92%)
Sep 29, 2023
1.400
1.400
1.360
1.370
11,780
+0.01(+0.74%)
Sep 28, 2023
1.480
1.480
1.360
1.360
10,573
-0.02(-1.45%)
Sep 27, 2023
1.400
1.400
1.360
1.380
8,149
+0.00(+0.00%)
Sep 26, 2023
1.330
1.470
1.320
1.380
194,753
-0.04(-2.82%)
Sep 25, 2023
1.430
1.430
1.400
1.420
60,344
+0.07(+5.19%)
Sep 22, 2023
1.470
1.500
1.350
1.350
25,658
-0.11(-7.65%)
Sep 21, 2023
1.430
1.540
1.430
1.462
16,964
+0.01(+0.81%)
Sep 20, 2023
1.500
1.535
1.427
1.450
22,105
+0.00(+0.00%)
Sep 19, 2023
1.400
1.579
1.400
1.450
10,910
-0.02(-1.36%)
Sep 18, 2023
1.510
1.595
1.410
1.470
36,692
-0.03(-2.00%)
Sep 15, 2023
1.470
1.615
1.450
1.500
36,262
+0.07(+4.96%)
Sep 14, 2023
1.360
1.540
1.360
1.429
24,365
+0.04(+2.81%)
Sep 13, 2023
1.320
1.419
1.320
1.390
19,553
+0.04(+2.96%)
Sep 12, 2023
1.630
1.630
1.350
1.350
135,676
-0.28(-17.18%)
Sep 11, 2023
1.750
1.850
1.580
1.630
522,489
-0.19(-10.44%)
Sep 08, 2023
2.060
2.100
1.800
1.820
234,271
-0.13(-6.67%)
Sep 07, 2023
1.720
1.960
1.700
1.950
236,103
+0.16(+8.94%)
Sep 06, 2023
1.670
1.850
1.600
1.790
349,009
+0.15(+9.15%)
Sep 05, 2023
1.470
1.660
1.469
1.640
97,938
+0.19(+13.10%)
Sep 01, 2023
1.450
1.480
1.440
1.450
28,133
-0.02(-1.36%)
Aug 31, 2023
1.400
1.470
1.360
1.470
83,422
+0.07(+5.00%)
Aug 30, 2023
1.390
1.400
1.300
1.400
32,662
+0.05(+3.70%)
Aug 29, 2023
1.300
1.400
1.300
1.350
88,919
+0.02(+1.50%)
Aug 28, 2023
1.320
1.330
1.220
1.330
201,426
+0.07(+5.56%)
Aug 25, 2023
1.210
1.330
1.200
1.260
98,090
-0.02(-1.56%)
Aug 24, 2023
1.300
1.330
1.220
1.280
73,819
-0.03(-2.29%)
Aug 23, 2023
1.270
1.360
1.260
1.310
234,842
+0.00(+0.00%)
Aug 22, 2023
1.220
1.370
1.200
1.310
188,715
+0.09(+7.38%)
Aug 21, 2023
1.280
1.285
1.200
1.220
136,824
-0.08(-6.15%)
Aug 18, 2023
1.250
1.300
1.249
1.300
39,562
+0.04(+3.09%)
Aug 17, 2023
1.270
1.300
1.220
1.261
30,670
+0.01(+0.88%)
Aug 16, 2023
1.220
1.280
1.200
1.250
202,022
+0.05(+4.17%)
Aug 15, 2023
1.160
1.200
1.140
1.200
2,070
+0.01(+0.84%)
Aug 14, 2023
1.150
1.190
1.120
1.190
4,847
-0.01(-0.83%)
Aug 11, 2023
1.190
1.210
1.140
1.200
20,658
+0.01(+0.84%)
Aug 10, 2023
1.270
1.270
1.180
1.190
10,627
-0.06(-4.80%)
Aug 09, 2023
1.170
1.284
1.170
1.250
24,036
+0.07(+5.93%)
Aug 08, 2023
1.230
1.290
1.150
1.180
11,525
-0.12(-9.23%)
Aug 07, 2023
1.240
1.300
1.200
1.300
54,092
+0.03(+2.36%)
Aug 04, 2023
1.350
1.352
1.250
1.270
20,539
-0.09(-6.62%)
Aug 03, 2023
1.380
1.380
1.280
1.360
33,363
+0.02(+1.49%)
Aug 02, 2023
1.340
1.370
1.250
1.340
69,761
+0.01(+0.46%)
Aug 01, 2023
1.220
1.350
1.205
1.334
142,318
+0.13(+11.15%)
Jul 31, 2023
1.110
1.260
1.110
1.200
48,369
+0.06(+5.26%)
Jul 28, 2023
1.090
1.180
1.090
1.140
30,416
+0.04(+3.64%)
Jul 27, 2023
1.110
1.150
1.070
1.100
61,444
-0.01(-0.90%)
Jul 26, 2023
1.080
1.150
1.080
1.110
26,135
+0.05(+4.72%)
Jul 25, 2023
1.080
1.190
1.050
1.060
48,547
-0.02(-1.85%)
Jul 24, 2023
1.070
1.160
1.060
1.080
41,245
-0.01(-0.92%)
Jul 21, 2023
1.120
1.140
1.065
1.090
16,415
-0.02(-1.54%)
Jul 20, 2023
1.170
1.200
1.100
1.107
24,046
-0.06(-5.38%)
Jul 19, 2023
1.200
1.250
1.150
1.170
18,488
-0.03(-2.50%)
Jul 18, 2023
1.150
1.200
1.145
1.200
53,559
+0.03(+2.56%)
Jul 17, 2023
1.120
1.170
1.080
1.170
43,162
+0.03(+2.63%)
Jul 14, 2023
1.110
1.370
1.030
1.140
213,059
+0.01(+0.88%)
Jul 13, 2023
1.180
1.180
1.130
1.130
7,825
-0.05(-4.24%)
Jul 12, 2023
1.200
1.220
1.120
1.180
56,542
-0.02(-1.67%)
Jul 11, 2023
1.230
1.260
1.170
1.200
47,491
+0.00(+0.00%)
Jul 10, 2023
1.190
1.260
1.180
1.200
45,389
+0.03(+2.56%)
Jul 07, 2023
1.240
1.240
1.130
1.170
9,898
+0.02(+1.74%)
Jul 06, 2023
1.130
1.240
1.060
1.150
137,613
-0.04(-3.36%)
Jul 05, 2023
1.170
1.212
1.150
1.190
15,896
+0.03(+2.59%)
Jul 03, 2023
1.170
1.239
1.160
1.160
11,753
-0.02(-1.69%)
Jun 30, 2023
1.060
1.250
1.020
1.180
153,323
+0.08(+7.26%)
Jun 29, 2023
1.020
1.100
1.020
1.100
43,775
+0.09(+8.91%)
Jun 28, 2023
1.030
1.030
1.010
1.010
12,478
+0.00(+0.00%)
Jun 27, 2023
0.9400
1.040
0.9400
1.010
62,295
+0.00(+0.00%)
Jun 26, 2023
1.010
1.010
0.9743
1.010
37,105
+0.00(+0.00%)
Jun 23, 2023
0.8400
1.010
0.8400
1.010
232,958
+0.20(+24.71%)
Jun 22, 2023
0.9800
1.010
0.7010
0.8099
440,216
-0.14(-14.94%)
Jun 21, 2023
0.9500
0.9900
0.9400
0.9521
51,941
-0.00(-0.21%)
Jun 20, 2023
1.010
1.010
0.9506
0.9541
37,071
-0.04(-3.63%)
Jun 16, 2023
0.9900
1.016
0.9657
0.9900
75,453
+0.01(+0.81%)
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.