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
Biovie Inc
(NQ:
BIVI
)
0.4862
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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, 2022
2.800
2.800
2.540
2.560
8,996
-0.08(-3.03%)
May 27, 2022
2.570
2.700
2.550
2.640
20,440
+0.10(+3.94%)
May 26, 2022
2.570
2.600
2.500
2.540
30,869
+0.00(+0.00%)
May 25, 2022
2.500
2.575
2.500
2.540
18,131
+0.02(+0.79%)
May 24, 2022
2.670
2.690
2.510
2.520
13,064
-0.20(-7.35%)
May 23, 2022
2.870
2.880
2.610
2.720
11,201
-0.14(-4.90%)
May 20, 2022
2.950
2.950
2.825
2.860
10,853
-0.07(-2.39%)
May 19, 2022
3.090
3.435
2.920
2.930
35,395
+0.05(+1.74%)
May 18, 2022
2.790
3.080
2.790
2.880
28,168
+0.00(+0.00%)
May 17, 2022
2.870
2.900
2.730
2.880
25,289
+0.02(+0.70%)
May 16, 2022
2.680
2.870
2.665
2.860
27,748
+0.24(+9.16%)
May 13, 2022
2.530
2.740
2.530
2.620
52,278
-0.01(-0.38%)
May 12, 2022
2.550
2.850
2.550
2.630
19,966
-0.02(-0.75%)
May 11, 2022
2.770
2.845
2.650
2.650
24,540
-0.22(-7.67%)
May 10, 2022
3.170
3.170
2.700
2.870
80,651
-0.18(-5.90%)
May 09, 2022
3.400
3.400
3.022
3.050
18,497
-0.25(-7.58%)
May 06, 2022
3.220
3.330
3.220
3.300
13,655
+0.08(+2.48%)
May 05, 2022
3.450
3.450
3.220
3.220
11,465
-0.33(-9.30%)
May 04, 2022
3.630
3.810
3.500
3.550
44,362
-0.01(-0.28%)
May 03, 2022
3.560
3.650
3.530
3.560
6,766
-0.04(-1.11%)
May 02, 2022
3.670
3.850
3.500
3.600
10,545
-0.12(-3.23%)
Apr 29, 2022
3.880
3.980
3.700
3.720
26,108
-0.13(-3.38%)
Apr 28, 2022
4.150
4.150
3.850
3.850
26,616
-0.22(-5.41%)
Apr 27, 2022
3.990
4.150
3.870
4.070
16,438
+0.07(+1.75%)
Apr 26, 2022
4.195
4.195
3.800
4.000
47,028
-0.02(-0.50%)
Apr 25, 2022
3.920
4.230
3.821
4.020
24,641
+0.10(+2.55%)
Apr 22, 2022
4.000
4.083
3.800
3.920
20,599
-0.06(-1.51%)
Apr 21, 2022
4.310
4.350
3.830
3.980
19,110
-0.35(-8.08%)
Apr 20, 2022
4.350
4.400
4.250
4.330
12,414
+0.02(+0.46%)
Apr 19, 2022
4.710
4.710
4.267
4.310
37,269
-0.09(-2.05%)
Apr 18, 2022
4.620
4.810
4.270
4.400
19,121
-0.02(-0.45%)
Apr 14, 2022
4.590
4.810
4.370
4.420
27,041
+0.01(+0.23%)
Apr 13, 2022
4.350
4.790
4.250
4.410
42,514
+0.08(+1.85%)
Apr 12, 2022
4.780
4.780
4.326
4.330
49,405
-0.46(-9.60%)
Apr 11, 2022
4.890
4.990
4.660
4.790
24,090
-0.10(-2.04%)
Apr 08, 2022
4.820
5.020
4.800
4.890
7,669
+0.07(+1.45%)
Apr 07, 2022
4.950
4.950
4.800
4.820
6,863
-0.15(-3.02%)
Apr 06, 2022
5.010
5.073
4.730
4.970
31,874
-0.07(-1.39%)
Apr 05, 2022
5.000
5.100
4.780
5.040
33,301
+0.18(+3.70%)
Apr 04, 2022
4.890
5.059
4.810
4.860
103,951
-0.09(-1.82%)
Apr 01, 2022
4.780
5.100
4.680
4.950
99,123
+0.23(+4.87%)
Mar 31, 2022
4.900
4.950
4.681
4.720
98,876
-0.14(-2.88%)
Mar 30, 2022
5.000
5.200
4.750
4.860
184,254
+0.01(+0.21%)
Mar 29, 2022
4.360
5.030
4.210
4.850
312,067
+0.65(+15.48%)
Mar 28, 2022
4.200
4.280
4.100
4.200
34,498
+0.14(+3.45%)
Mar 25, 2022
4.200
4.200
3.820
4.060
14,610
+0.11(+2.78%)
Mar 24, 2022
3.876
4.050
3.687
3.950
36,205
+0.08(+2.20%)
Mar 23, 2022
4.030
4.030
3.610
3.865
20,204
-0.18(-4.57%)
Mar 22, 2022
4.100
4.111
3.910
4.050
19,013
+0.03(+0.75%)
Mar 21, 2022
4.000
4.160
3.890
4.020
23,804
+0.03(+0.75%)
Mar 18, 2022
3.450
3.990
3.420
3.990
101,381
+0.67(+20.18%)
Mar 17, 2022
3.280
3.420
3.236
3.320
32,802
+0.29(+9.57%)
Mar 16, 2022
2.870
3.208
2.850
3.030
18,304
+0.22(+7.83%)
Mar 15, 2022
3.000
3.063
2.810
2.810
19,958
+0.04(+1.44%)
Mar 14, 2022
3.290
3.290
2.690
2.770
56,065
-0.45(-13.98%)
Mar 11, 2022
3.270
3.380
3.080
3.220
168,559
+0.10(+3.21%)
Mar 10, 2022
3.040
3.180
2.980
3.120
3,396
+0.07(+2.30%)
Mar 09, 2022
3.124
3.199
3.000
3.050
21,598
+0.05(+1.67%)
Mar 08, 2022
3.190
3.680
2.890
3.000
26,578
+0.10(+3.45%)
Mar 07, 2022
3.090
3.280
2.850
2.900
17,866
-0.21(-6.75%)
Mar 04, 2022
3.187
3.240
3.024
3.110
9,486
-0.26(-7.72%)
Mar 03, 2022
3.056
3.370
3.056
3.370
5,242
+0.03(+0.90%)
Mar 02, 2022
3.300
3.450
3.300
3.340
7,642
+0.10(+3.09%)
Mar 01, 2022
3.130
3.450
3.130
3.240
10,015
+0.13(+4.18%)
Feb 28, 2022
3.190
3.350
3.110
3.110
6,730
-0.17(-5.18%)
Feb 25, 2022
3.190
3.510
3.180
3.280
7,690
+0.15(+4.79%)
Feb 24, 2022
3.120
3.250
2.980
3.130
40,233
-0.08(-2.49%)
Feb 23, 2022
3.400
3.558
3.200
3.210
30,908
-0.12(-3.60%)
Feb 22, 2022
3.210
3.410
3.200
3.330
14,688
+0.17(+5.38%)
Feb 18, 2022
3.160
0
-0.13(-3.95%)
Feb 17, 2022
3.497
3.770
3.110
3.290
51,444
-0.15(-4.36%)
Feb 16, 2022
3.210
3.440
3.110
3.440
11,738
+0.27(+8.35%)
Feb 15, 2022
3.190
3.300
3.000
3.175
45,093
-0.04(-1.09%)
Feb 14, 2022
3.280
3.610
3.100
3.210
165,437
+0.08(+2.56%)
Feb 11, 2022
3.410
3.410
3.090
3.130
28,117
-0.15(-4.57%)
Feb 10, 2022
3.250
3.536
3.250
3.280
33,576
-0.02(-0.61%)
Feb 09, 2022
3.070
3.345
2.800
3.300
63,111
+0.50(+17.86%)
Feb 08, 2022
2.690
2.830
2.520
2.800
47,687
+0.06(+2.19%)
Feb 07, 2022
2.700
3.150
2.520
2.740
155,573
-0.01(-0.36%)
Feb 04, 2022
3.005
3.005
2.600
2.750
163,158
-0.19(-6.62%)
Feb 03, 2022
3.110
2.870
2.945
43,183
-0.17(-5.31%)
Feb 02, 2022
3.200
3.293
2.860
3.110
85,675
-0.09(-2.81%)
Feb 01, 2022
3.220
3.380
2.990
3.200
69,630
+0.03(+0.95%)
Jan 31, 2022
3.180
3.580
3.170
78,621
+0.29(+10.07%)
Jan 28, 2022
3.090
3.200
2.800
2.880
49,311
-0.24(-7.69%)
Jan 27, 2022
3.460
3.570
2.940
3.120
133,078
-0.35(-10.09%)
Jan 26, 2022
3.950
4.000
3.410
3.470
39,994
-0.19(-5.19%)
Jan 25, 2022
3.810
3.850
3.330
3.660
89,405
-0.13(-3.56%)
Jan 24, 2022
3.950
4.059
3.660
3.795
43,016
-0.20(-4.89%)
Jan 21, 2022
4.650
4.785
3.930
3.990
166,198
-0.60(-13.07%)
Jan 20, 2022
4.570
4.688
4.550
4.590
12,385
-0.04(-0.86%)
Jan 19, 2022
4.620
4.763
4.440
4.630
46,754
+0.07(+1.54%)
Jan 18, 2022
4.470
4.630
4.300
4.560
12,143
+0.09(+2.01%)
Jan 14, 2022
4.470
0
+0.03(+0.68%)
Jan 13, 2022
4.750
4.750
4.350
4.440
14,370
-0.15(-3.27%)
Jan 12, 2022
4.880
4.880
4.380
4.590
55,426
-0.23(-4.77%)
Jan 11, 2022
4.640
4.860
4.545
4.820
13,821
+0.23(+5.01%)
Jan 10, 2022
4.740
4.740
4.500
4.590
19,081
-0.29(-5.94%)
Jan 07, 2022
5.270
5.356
4.700
4.880
66,846
-0.36(-6.87%)
Jan 06, 2022
5.620
5.730
5.160
5.240
41,259
-0.41(-7.26%)
Jan 05, 2022
5.040
5.650
4.945
5.650
68,674
+0.75(+15.31%)
Jan 04, 2022
5.140
5.149
4.810
4.900
12,747
-0.14(-2.78%)
Jan 03, 2022
4.690
5.050
4.600
5.040
36,425
+0.54(+12.00%)
Dec 31, 2021
4.510
4.750
4.400
4.500
58,611
-0.09(-1.96%)
Dec 30, 2021
4.390
4.700
4.360
4.590
48,084
+0.18(+4.08%)
Dec 29, 2021
4.510
4.590
4.400
4.410
25,506
-0.09(-2.00%)
Dec 28, 2021
4.580
4.853
4.400
4.500
40,082
-0.21(-4.46%)
Dec 27, 2021
5.050
5.050
4.580
4.710
54,213
-0.30(-5.99%)
Dec 23, 2021
5.300
5.300
4.951
5.010
20,917
-0.19(-3.65%)
Dec 22, 2021
5.500
5.550
5.130
5.200
16,997
-0.40(-7.14%)
Dec 21, 2021
5.020
5.620
4.680
5.600
114,776
+0.86(+18.14%)
Dec 20, 2021
4.920
4.930
4.700
4.740
25,107
-0.18(-3.66%)
Dec 17, 2021
4.850
5.005
4.580
4.920
46,717
+0.04(+0.82%)
Dec 16, 2021
5.100
5.155
4.810
4.880
71,777
-0.19(-3.75%)
Dec 15, 2021
4.970
5.300
4.950
5.070
32,266
+0.10(+2.01%)
Dec 14, 2021
5.440
5.440
4.900
4.970
43,186
-0.54(-9.80%)
Dec 13, 2021
5.330
5.900
5.250
5.510
61,141
+0.23(+4.36%)
Dec 10, 2021
5.330
5.350
5.155
5.280
20,165
-0.02(-0.38%)
Dec 09, 2021
5.400
5.439
5.260
5.300
16,918
-0.23(-4.16%)
Dec 08, 2021
5.200
5.595
5.110
5.530
11,904
+0.40(+7.80%)
Dec 07, 2021
5.200
5.720
5.110
5.130
64,166
-0.09(-1.72%)
Dec 06, 2021
5.330
5.440
5.110
5.220
37,138
-0.12(-2.25%)
Dec 03, 2021
5.790
5.879
5.142
5.340
114,722
-0.44(-7.61%)
Dec 02, 2021
6.130
6.130
5.560
5.780
52,438
-0.13(-2.20%)
Dec 01, 2021
6.500
6.627
5.860
5.910
47,555
-0.53(-8.23%)
Nov 30, 2021
6.580
6.683
5.940
6.440
101,890
-0.16(-2.42%)
Nov 29, 2021
6.490
6.700
6.060
6.600
119,223
+0.46(+7.49%)
Nov 26, 2021
6.140
6.140
5.815
6.140
40,747
+0.09(+1.49%)
Nov 24, 2021
5.750
6.050
5.650
6.050
27,857
+0.35(+6.14%)
Nov 23, 2021
5.989
5.989
5.605
5.700
25,386
-0.26(-4.36%)
Nov 22, 2021
5.910
5.990
5.580
5.960
62,268
+0.05(+0.85%)
Nov 19, 2021
5.900
5.980
5.810
5.910
37,984
-0.07(-1.17%)
Nov 18, 2021
6.150
6.000
5.810
5.980
69,791
-0.12(-1.97%)
Nov 17, 2021
6.220
6.220
5.890
6.100
35,666
-0.06(-0.97%)
Nov 16, 2021
5.860
6.255
5.710
6.160
91,261
+0.27(+4.58%)
Nov 15, 2021
6.300
6.300
5.790
5.890
72,571
-0.33(-5.31%)
Nov 12, 2021
6.390
6.390
6.080
6.220
67,699
-0.10(-1.58%)
Nov 11, 2021
6.410
6.440
6.060
6.320
40,403
-0.13(-2.02%)
Nov 10, 2021
6.330
6.450
55,032
-0.04(-0.62%)
Nov 09, 2021
6.750
6.930
6.320
6.490
63,277
-0.24(-3.57%)
Nov 08, 2021
6.740
6.740
6.530
6.730
23,870
+0.15(+2.28%)
Nov 05, 2021
6.800
6.950
6.510
6.580
59,710
-0.17(-2.52%)
Nov 04, 2021
7.000
7.600
6.590
6.750
246,341
-0.13(-1.89%)
Nov 03, 2021
6.310
7.200
6.260
6.880
566,040
+0.47(+7.33%)
Nov 02, 2021
6.600
6.850
6.270
6.410
83,067
-0.19(-2.88%)
Nov 01, 2021
6.210
6.760
6.120
6.600
78,374
+0.48(+7.84%)
Oct 29, 2021
6.190
6.250
5.780
6.120
77,193
-0.11(-1.77%)
Oct 28, 2021
6.080
6.250
5.910
6.230
55,528
+0.26(+4.36%)
Oct 27, 2021
6.470
6.740
5.960
5.970
238,279
-0.67(-10.09%)
Oct 26, 2021
5.770
6.640
1,766,277
+1.18(+21.61%)
Oct 25, 2021
5.610
5.610
5.350
5.460
43,570
-0.14(-2.50%)
Oct 22, 2021
5.740
5.740
5.340
5.600
86,566
-0.09(-1.58%)
Oct 21, 2021
5.850
5.990
5.670
5.690
37,056
-0.27(-4.53%)
Oct 20, 2021
5.990
6.250
5.840
5.960
92,708
-0.02(-0.33%)
Oct 19, 2021
5.780
6.100
5.710
5.980
42,624
+0.20(+3.46%)
Oct 18, 2021
5.900
6.030
5.660
5.780
35,067
-0.12(-2.03%)
Oct 15, 2021
6.110
6.180
5.830
5.900
34,973
-0.18(-2.96%)
Oct 14, 2021
5.780
6.220
5.661
6.080
61,191
+0.42(+7.42%)
Oct 13, 2021
5.630
5.770
5.500
5.660
43,511
+0.03(+0.53%)
Oct 12, 2021
5.530
5.790
5.470
5.630
27,937
+0.10(+1.81%)
Oct 11, 2021
5.740
5.810
5.500
5.530
38,518
-0.21(-3.66%)
Oct 08, 2021
5.980
6.140
5.650
5.740
54,309
-0.14(-2.38%)
Oct 07, 2021
5.700
6.190
5.610
5.880
68,823
+0.23(+4.07%)
Oct 06, 2021
6.200
6.200
5.610
5.650
158,997
-0.65(-10.32%)
Oct 05, 2021
6.530
6.530
6.000
6.300
140,162
-0.20(-3.00%)
Oct 04, 2021
6.750
6.770
6.460
6.495
44,409
-0.50(-7.08%)
Oct 01, 2021
6.690
7.175
6.510
6.990
37,674
+0.30(+4.48%)
Sep 30, 2021
6.760
6.880
6.490
6.690
45,463
-0.04(-0.59%)
Sep 29, 2021
6.780
6.990
6.560
6.730
45,348
+0.03(+0.45%)
Sep 28, 2021
7.090
7.090
6.650
6.700
70,873
-0.37(-5.23%)
Sep 27, 2021
7.290
7.290
6.820
7.070
83,163
-0.11(-1.53%)
Sep 24, 2021
7.400
7.500
7.150
7.180
51,093
-0.38(-5.03%)
Sep 23, 2021
7.850
7.850
7.360
7.560
39,060
-0.17(-2.20%)
Sep 22, 2021
7.700
7.970
7.300
7.730
96,264
+0.04(+0.52%)
Sep 21, 2021
7.570
7.780
7.550
7.690
59,872
+0.09(+1.18%)
Sep 20, 2021
7.410
7.680
7.140
7.600
77,050
+0.08(+1.06%)
Sep 17, 2021
7.660
7.840
7.500
7.520
105,605
-0.22(-2.84%)
Sep 16, 2021
7.800
7.890
7.460
7.740
52,274
-0.02(-0.26%)
Sep 15, 2021
7.730
7.760
7.420
7.760
58,410
+0.10(+1.31%)
Sep 14, 2021
7.710
7.780
7.270
7.660
54,213
+0.05(+0.66%)
Sep 13, 2021
7.320
7.800
7.320
7.610
84,760
+0.27(+3.68%)
Sep 10, 2021
7.590
7.590
7.150
7.340
81,643
-0.23(-3.04%)
Sep 09, 2021
7.390
7.640
7.110
7.570
128,137
+0.19(+2.57%)
Sep 08, 2021
7.930
7.930
7.300
7.380
126,387
-0.39(-5.02%)
Sep 07, 2021
7.720
8.020
7.720
7.770
53,466
+0.00(+0.00%)
Sep 03, 2021
7.850
7.970
7.600
7.770
45,828
-0.02(-0.26%)
Sep 02, 2021
8.000
8.140
7.700
7.790
56,795
-0.20(-2.50%)
Sep 01, 2021
7.980
8.270
7.900
7.990
51,527
+0.01(+0.13%)
Aug 31, 2021
8.330
8.330
7.900
7.980
67,292
-0.21(-2.56%)
Aug 30, 2021
7.860
8.200
7.700
8.190
94,961
+0.29(+3.67%)
Aug 27, 2021
7.880
8.100
7.770
7.900
53,956
+0.08(+1.02%)
Aug 26, 2021
8.100
8.130
7.620
7.820
72,259
-0.22(-2.74%)
Aug 25, 2021
7.900
8.190
7.785
8.040
95,471
+0.06(+0.75%)
Aug 24, 2021
7.770
7.980
7.700
7.980
38,212
+0.09(+1.14%)
Aug 23, 2021
7.960
8.000
7.750
7.890
35,148
+0.15(+1.94%)
Aug 20, 2021
7.600
8.080
7.530
7.740
47,448
+0.06(+0.78%)
Aug 19, 2021
7.850
8.100
7.550
7.680
86,380
-0.21(-2.66%)
Aug 18, 2021
7.800
8.160
7.650
7.890
54,458
+0.03(+0.38%)
Aug 17, 2021
7.770
7.990
7.560
7.860
90,890
+0.10(+1.29%)
Aug 16, 2021
8.050
8.190
7.650
7.760
89,275
-0.37(-4.55%)
Aug 13, 2021
8.210
8.213
8.000
8.130
47,970
+0.02(+0.25%)
Aug 12, 2021
8.060
8.330
7.800
8.110
114,526
-0.08(-0.98%)
Aug 11, 2021
8.450
8.750
7.850
8.190
168,246
-0.29(-3.42%)
Aug 10, 2021
8.900
8.990
8.200
8.480
203,198
-0.52(-5.78%)
Aug 09, 2021
8.350
9.000
8.050
9.000
893,288
-3.85(-29.96%)
Aug 06, 2021
13.97
14.27
12.58
12.85
34,363
-0.83(-6.03%)
Aug 05, 2021
13.96
13.96
12.98
13.68
18,003
+0.52(+3.91%)
Aug 04, 2021
13.89
14.43
12.50
13.16
22,384
-0.94(-6.67%)
Aug 03, 2021
14.13
14.47
13.95
14.10
6,399
-0.38(-2.62%)
Aug 02, 2021
14.07
14.82
13.80
14.48
30,542
+0.34(+2.40%)
Jul 30, 2021
15.19
15.40
13.90
14.14
25,671
-0.91(-6.05%)
Jul 29, 2021
15.94
15.94
14.90
15.05
13,517
-0.54(-3.46%)
Jul 28, 2021
15.04
15.89
15.04
15.59
7,829
+0.56(+3.73%)
Jul 27, 2021
15.27
15.71
14.90
15.03
28,364
-0.04(-0.27%)
Jul 26, 2021
15.52
15.96
15.01
15.07
7,293
-0.63(-4.01%)
Jul 23, 2021
15.73
15.95
15.04
15.70
20,500
+0.18(+1.16%)
Jul 22, 2021
15.03
16.98
14.90
15.52
26,484
-0.13(-0.83%)
Jul 21, 2021
15.88
16.00
14.29
15.65
10,669
+0.14(+0.90%)
Jul 20, 2021
15.05
15.51
14.24
15.51
32,563
+0.51(+3.40%)
Jul 19, 2021
14.24
15.37
13.88
15.00
54,919
+0.45(+3.09%)
Jul 16, 2021
14.97
15.19
14.27
14.55
9,630
+0.07(+0.48%)
Jul 15, 2021
15.20
15.48
14.26
14.48
8,462
-0.74(-4.86%)
Jul 14, 2021
16.01
16.01
14.90
15.22
8,180
-0.62(-3.91%)
Jul 13, 2021
15.42
16.01
14.68
15.84
41,132
+0.37(+2.39%)
Jul 12, 2021
15.41
15.64
14.73
15.47
9,832
+0.30(+1.98%)
Jul 09, 2021
15.33
15.40
14.65
15.17
14,037
+0.18(+1.20%)
Jul 08, 2021
15.22
15.93
14.77
14.99
15,738
-0.90(-5.66%)
Jul 07, 2021
17.00
17.00
15.61
15.89
16,621
-1.04(-6.14%)
Jul 06, 2021
16.67
17.00
16.43
16.93
11,759
+0.32(+1.93%)
Jul 02, 2021
16.74
16.99
16.54
16.61
7,159
+0.16(+0.97%)
Jul 01, 2021
16.94
16.94
16.31
16.45
8,979
-0.50(-2.95%)
Jun 30, 2021
16.87
17.20
16.50
16.95
17,154
+0.14(+0.83%)
Jun 29, 2021
17.46
17.71
16.50
16.81
18,296
-0.19(-1.12%)
Jun 28, 2021
17.76
17.90
16.75
17.00
36,266
-0.34(-1.96%)
Jun 25, 2021
17.25
17.48
16.75
17.34
38,296
+0.36(+2.12%)
Jun 24, 2021
17.00
17.00
16.01
16.98
21,924
+0.08(+0.47%)
Jun 23, 2021
17.05
17.40
16.60
16.90
17,240
-0.04(-0.24%)
Jun 22, 2021
17.00
17.00
16.41
16.94
31,090
-0.05(-0.29%)
Jun 21, 2021
16.65
17.62
16.01
16.99
36,207
+0.47(+2.85%)
Jun 18, 2021
17.41
17.41
16.04
16.52
54,277
-0.72(-4.18%)
Jun 17, 2021
16.71
17.34
16.60
17.24
38,032
+0.15(+0.88%)
Jun 16, 2021
16.56
17.59
16.56
17.09
41,606
+0.59(+3.58%)
Jun 15, 2021
18.00
18.06
16.17
16.50
97,763
-1.50(-8.33%)
Jun 14, 2021
19.10
19.10
17.18
18.00
81,844
-0.09(-0.50%)
Jun 11, 2021
15.00
18.27
15.00
18.09
141,791
+3.22(+21.65%)
Jun 10, 2021
14.84
15.83
13.92
14.87
9,040
-0.04(-0.27%)
Jun 09, 2021
15.63
16.41
14.49
14.91
28,090
-0.60(-3.87%)
Jun 08, 2021
16.35
16.70
15.38
15.51
65,590
-0.69(-4.26%)
Jun 07, 2021
15.11
16.42
14.67
16.20
61,918
+1.20(+8.00%)
Jun 04, 2021
14.57
15.29
14.15
15.00
44,585
+0.66(+4.60%)
Jun 03, 2021
14.07
14.49
13.91
14.34
31,962
+0.03(+0.21%)
Jun 02, 2021
14.30
14.94
13.56
14.31
24,752
+0.37(+2.65%)
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.