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
Burcon Nutrascience
(TSX:
BU
)
0.1700
UNCHANGED
Streaming Delayed Price
Updated: 3:34 PM EDT, Sep 19, 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, 2018
0.5200
0.5200
0.5100
0.5100
22,077
-0.03(-5.56%)
May 30, 2018
0.5400
0.5600
0.5100
0.5400
20,283
-0.02(-3.57%)
May 29, 2018
0.5600
0.5600
0.5200
0.5600
50,550
+0.00(+0.00%)
May 28, 2018
0.5600
0.5600
0.5600
0.5600
500
-0.04(-6.67%)
May 23, 2018
0.6000
0.6000
0.6000
100
+0.01(+1.69%)
May 22, 2018
0.6400
0.6600
0.5900
0.5900
48,878
-0.05(-7.81%)
May 18, 2018
0.6400
0.6400
0.6400
0
+0.00(+0.00%)
May 17, 2018
0.6500
0.6500
0.6400
0.6400
17,600
-0.01(-1.54%)
May 16, 2018
0.6700
0.6700
0.6500
0.6500
16,027
+0.01(+1.56%)
May 15, 2018
0.6600
0.6600
0.6400
0.6400
11,918
+0.01(+1.59%)
May 14, 2018
0.6500
0.6500
0.6300
0.6300
19,194
-0.01(-1.56%)
May 11, 2018
0.6600
0.6700
0.6400
0.6400
8,212
-0.03(-4.48%)
May 10, 2018
0.6500
0.6700
0.6500
0.6700
14,975
+0.03(+4.69%)
May 09, 2018
0.6400
0.6400
0.6400
0.6400
2,740
+0.02(+3.23%)
May 08, 2018
0.6200
0.6200
0.6200
0.6200
2,349
-0.03(-4.62%)
May 07, 2018
0.6600
0.6600
0.6000
0.6500
91,271
+0.00(+0.00%)
May 04, 2018
0.6400
0.6800
0.6300
0.6500
37,144
+0.02(+3.17%)
May 03, 2018
0.6400
0.6400
0.6300
0.6300
7,109
-0.03(-4.55%)
May 02, 2018
0.6700
0.6800
0.6600
0.6600
26,062
-0.03(-4.35%)
May 01, 2018
0.7700
0.7700
0.6700
0.6900
62,143
-0.08(-10.39%)
Apr 30, 2018
0.7000
0.7700
0.7000
0.7700
86,484
+0.09(+13.24%)
Apr 27, 2018
0.6300
0.6800
0.6300
0.6800
36,979
+0.02(+3.03%)
Apr 26, 2018
0.6200
0.6600
0.5500
0.6600
92,273
+0.01(+1.54%)
Apr 25, 2018
0.6300
0.6800
0.6300
0.6500
62,238
-0.01(-1.52%)
Apr 24, 2018
0.6600
0.6600
0.6600
0.6600
1,000
+0.00(+0.00%)
Apr 23, 2018
0.6900
0.6900
0.6600
0.6600
4,000
+0.01(+1.54%)
Apr 20, 2018
0.6900
0.6900
0.6500
0.6500
47,000
-0.05(-7.14%)
Apr 19, 2018
0.6100
0.7300
0.6000
0.7000
65,873
+0.08(+12.90%)
Apr 18, 2018
0.6500
0.6500
0.6200
0.6200
37,000
-0.05(-7.46%)
Apr 17, 2018
0.6700
0.6800
0.6400
0.6700
18,000
+0.03(+4.69%)
Apr 16, 2018
0.7000
0.7200
0.6400
0.6400
64,880
-0.07(-9.86%)
Apr 13, 2018
0.6200
0.7100
0.6200
0.7100
176,250
+0.10(+16.39%)
Apr 12, 2018
0.5100
0.6100
0.5100
0.6100
92,617
+0.10(+19.61%)
Apr 10, 2018
0.5100
0.5100
0.5100
0
+0.00(+0.00%)
Apr 09, 2018
0.5100
0.5200
0.5100
0.5100
19,500
-0.02(-3.77%)
Apr 06, 2018
0.5300
0.5300
0.5300
0.5300
1,000
+0.02(+3.92%)
Apr 05, 2018
0.5100
0.5100
0.5000
0.5100
19,500
+0.01(+2.00%)
Apr 04, 2018
0.5100
0.5100
0.5000
0.5000
25,500
-0.03(-5.66%)
Apr 03, 2018
0.5400
0.5400
0.5100
0.5300
12,200
+0.02(+3.92%)
Apr 02, 2018
0.5100
0.5100
0.5100
0.5100
6,400
-0.01(-1.92%)
Mar 29, 2018
0.5200
0.5200
0.5200
0
+0.00(+0.00%)
Mar 28, 2018
0.5500
0.5500
0.5200
0.5200
37,700
-0.04(-7.14%)
Mar 27, 2018
0.5600
0.5600
0.5600
0.5600
16,000
-0.03(-5.08%)
Mar 26, 2018
0.5900
0.6000
0.5900
0.5900
9,058
+0.00(+0.00%)
Mar 23, 2018
0.5900
0.5900
0.5900
0.5900
23,360
+0.01(+1.72%)
Mar 22, 2018
0.5800
0.5800
0.5800
0.5800
1,000
+0.00(+0.00%)
Mar 21, 2018
0.6000
0.6200
0.5800
0.5800
82,280
-0.03(-4.92%)
Mar 20, 2018
0.6100
0.6400
0.6100
0.6100
13,000
+0.00(+0.00%)
Mar 19, 2018
0.6200
0.6200
0.6100
0.6100
18,500
+0.01(+1.67%)
Mar 16, 2018
0.6300
0.6400
0.6000
0.6000
86,430
-0.08(-11.76%)
Mar 15, 2018
0.6800
0.6900
0.6400
0.6800
4,890
-0.01(-1.45%)
Mar 14, 2018
0.6400
0.7000
0.6400
0.6900
60,470
+0.09(+15.00%)
Mar 13, 2018
0.6900
0.7200
0.6000
0.6000
38,125
-0.10(-14.29%)
Mar 12, 2018
0.6000
0.7000
0.6000
0.7000
106,353
+0.10(+16.67%)
Mar 09, 2018
0.5600
0.6000
0.5600
0.6000
21,025
+0.04(+7.14%)
Mar 08, 2018
0.5800
0.5900
0.5600
0.5600
10,200
+0.00(+0.00%)
Mar 07, 2018
0.5700
0.5700
0.5600
0.5600
7,200
-0.02(-3.45%)
Mar 06, 2018
0.5700
0.5800
0.5700
0.5800
1,858
+0.00(+0.00%)
Mar 05, 2018
0.5900
0.6000
0.5600
0.5800
17,700
+0.01(+1.75%)
Mar 02, 2018
0.5700
0.5700
0.5700
0.5700
3,225
-0.02(-3.39%)
Mar 01, 2018
0.5700
0.5900
0.5700
0.5900
14,770
+0.01(+1.72%)
Feb 28, 2018
0.6000
0.6000
0.5800
0.5800
52,635
-0.02(-3.33%)
Feb 27, 2018
0.6100
0.6200
0.5900
0.6000
22,300
-0.01(-1.64%)
Feb 26, 2018
0.6400
0.6400
0.6100
0.6100
49,090
-0.02(-3.17%)
Feb 23, 2018
0.6400
0.6600
0.6300
0.6300
51,016
-0.01(-1.56%)
Feb 22, 2018
0.6500
0.6500
0.6300
0.6400
7,370
-0.02(-3.03%)
Feb 21, 2018
0.6800
0.6800
0.6200
0.6600
103,808
+0.05(+8.20%)
Feb 20, 2018
0.6300
0.6400
0.6100
0.6100
90,881
-0.03(-4.69%)
Feb 16, 2018
0.6400
0.6400
0.6400
0
+0.00(+0.00%)
Feb 15, 2018
0.6700
0.6700
0.6300
0.6400
61,943
+0.01(+1.59%)
Feb 14, 2018
0.5900
0.6900
0.5900
0.6300
192,049
+0.04(+6.78%)
Feb 13, 2018
0.5900
0.6000
0.5900
0.5900
11,250
-0.01(-1.67%)
Feb 12, 2018
0.5900
0.6200
0.5900
0.6000
39,249
+0.01(+1.69%)
Feb 09, 2018
0.5900
0.6100
0.5800
0.5900
82,740
-0.01(-1.67%)
Feb 08, 2018
0.5900
0.6200
0.5900
0.6000
183,250
+0.00(+0.00%)
Feb 07, 2018
0.5800
0.5800
0.5800
0.6000
135,820
+0.01(+1.69%)
Feb 06, 2018
0.5800
0.6200
0.5700
0.5900
76,700
-0.01(-1.67%)
Feb 05, 2018
0.6200
0.6200
0.5800
0.6000
200,161
-0.02(-3.23%)
Feb 02, 2018
0.5700
0.6200
0.5700
0.6200
112,122
+0.06(+10.71%)
Feb 01, 2018
0.5900
0.5900
0.5600
0.5600
4,000
+0.00(+0.00%)
Jan 31, 2018
0.5800
0.5800
0.5600
0.5600
83,061
-0.02(-3.45%)
Jan 30, 2018
0.6400
0.5700
0.5800
59,200
-0.06(-9.38%)
Jan 29, 2018
0.6500
0.6600
0.6400
0.6400
29,600
-0.01(-1.54%)
Jan 26, 2018
0.6500
0.6600
0.6500
0.6500
16,000
-0.01(-1.52%)
Jan 25, 2018
0.7200
0.7700
0.6600
0.6600
50,756
-0.04(-5.71%)
Jan 24, 2018
0.6300
0.7000
0.6300
0.7000
48,700
+0.05(+7.69%)
Jan 23, 2018
0.6700
0.6700
0.6000
0.6500
129,730
-0.03(-4.41%)
Jan 22, 2018
0.6900
0.6700
0.6800
50,050
-0.01(-1.45%)
Jan 19, 2018
0.6200
0.7100
0.6200
0.6900
58,950
+0.04(+6.15%)
Jan 18, 2018
0.6400
0.6500
0.6400
0.6500
17,100
+0.03(+4.84%)
Jan 17, 2018
0.6300
0.6300
0.6200
0.6200
2,090
-0.01(-1.59%)
Jan 16, 2018
0.6400
0.6700
0.6300
0.6300
31,500
-0.04(-5.97%)
Jan 15, 2018
0.6500
0.6700
0.6400
0.6700
30,800
+0.03(+4.69%)
Jan 12, 2018
0.6100
0.6500
0.5900
0.6400
103,300
+0.04(+6.67%)
Jan 11, 2018
0.6200
0.6400
0.6000
0.6000
68,800
-0.03(-4.76%)
Jan 10, 2018
0.6100
0.6400
0.6100
0.6300
36,600
+0.02(+3.28%)
Jan 09, 2018
0.6200
0.6400
0.6100
0.6100
27,100
-0.02(-3.17%)
Jan 08, 2018
0.6600
0.6700
0.6000
0.6300
84,160
-0.06(-8.70%)
Jan 05, 2018
0.6900
0.7300
0.6500
0.6900
63,550
-0.05(-6.76%)
Jan 04, 2018
0.7200
0.7400
0.6600
0.7400
82,504
+0.04(+5.71%)
Jan 03, 2018
0.7100
0.7200
0.6800
0.7000
65,500
+0.01(+1.45%)
Jan 02, 2018
0.6900
0.6900
0.6600
0.6900
11,500
+0.03(+4.55%)
Dec 29, 2017
0.6600
0.6600
0.6600
0
+0.01(+1.54%)
Dec 28, 2017
0.6800
0.6800
0.6500
0.6500
39,200
-0.03(-4.41%)
Dec 27, 2017
0.6700
0.7100
0.6600
0.6800
28,400
-0.01(-1.45%)
Dec 22, 2017
0.6800
0.7200
0.6500
0.6900
54,802
-0.01(-1.43%)
Dec 21, 2017
0.6700
0.7400
0.6700
0.7000
52,297
+0.04(+6.06%)
Dec 20, 2017
0.6500
0.8400
0.6200
0.6600
331,197
+0.05(+8.20%)
Dec 19, 2017
0.5900
0.6500
0.5700
0.6100
57,700
+0.04(+7.02%)
Dec 18, 2017
0.5600
0.5900
0.5500
0.5700
39,794
+0.02(+3.64%)
Dec 15, 2017
0.6000
0.6000
0.5500
0.5500
64,420
-0.05(-8.33%)
Dec 14, 2017
0.5900
0.6200
0.5700
0.6000
51,487
+0.00(+0.00%)
Dec 13, 2017
0.6300
0.6400
0.5800
0.6000
228,495
-0.05(-7.69%)
Dec 12, 2017
0.6900
0.7000
0.6200
0.6500
191,502
-0.06(-8.45%)
Dec 11, 2017
0.9300
0.9300
0.6700
0.7100
408,540
-0.21(-22.83%)
Dec 08, 2017
0.6200
1.100
0.6200
0.9200
856,144
+0.32(+53.33%)
Dec 07, 2017
0.5600
0.6000
0.5300
0.6000
55,280
+0.04(+7.14%)
Dec 06, 2017
0.5900
0.5900
0.5600
0.5600
10,140
+0.01(+1.82%)
Dec 05, 2017
0.5800
0.6000
0.5500
0.5500
22,175
-0.07(-11.29%)
Dec 04, 2017
0.5600
0.6400
0.5300
0.6200
45,250
+0.08(+14.81%)
Dec 01, 2017
0.6300
0.6300
0.5400
0.5400
60,200
-0.08(-12.90%)
Nov 30, 2017
0.6800
0.8600
0.6000
0.6200
214,410
-0.07(-10.14%)
Nov 29, 2017
0.5400
0.6900
0.5300
0.6900
182,454
+0.18(+35.29%)
Nov 28, 2017
0.5400
0.5400
0.5100
0.5100
12,500
-0.03(-5.56%)
Nov 27, 2017
0.5200
0.5500
0.5000
0.5400
28,500
+0.04(+8.00%)
Nov 24, 2017
0.5200
0.5500
0.5000
0.5000
45,716
-0.01(-1.96%)
Nov 23, 2017
0.5500
0.5500
0.4900
0.5100
52,866
-0.04(-7.27%)
Nov 22, 2017
0.5600
0.5600
0.5500
0.5500
3,820
-0.03(-5.17%)
Nov 21, 2017
0.5800
0.5800
0.5800
0.5800
7,200
+0.00(+0.00%)
Nov 20, 2017
0.5500
0.5800
0.5500
0.5800
26,500
+0.02(+3.57%)
Nov 17, 2017
0.5600
0.5800
0.5500
0.5600
58,690
-0.03(-5.08%)
Nov 16, 2017
0.6000
0.6000
0.5800
0.5900
6,000
-0.01(-1.67%)
Nov 15, 2017
0.5900
0.6000
0.5600
0.6000
19,500
+0.01(+1.69%)
Nov 14, 2017
0.5600
0.6000
0.5500
0.5900
18,427
+0.02(+3.51%)
Nov 13, 2017
0.5700
0.5800
0.5600
0.5700
10,800
-0.01(-1.72%)
Nov 10, 2017
0.6300
0.6400
0.5800
0.5800
38,375
-0.02(-3.33%)
Nov 09, 2017
0.6100
0.6100
0.6000
0.6000
6,105
-0.03(-4.76%)
Nov 08, 2017
0.6000
0.6300
0.5800
0.6300
9,755
+0.03(+5.00%)
Nov 07, 2017
0.6100
0.6300
0.5800
0.6000
61,879
-0.02(-3.23%)
Nov 06, 2017
0.6300
0.6300
0.6100
0.6200
2,000
-0.01(-1.59%)
Nov 03, 2017
0.6500
0.6700
0.6300
0.6300
7,225
-0.01(-1.56%)
Nov 02, 2017
0.6400
0.6700
0.5800
0.6400
119,200
+0.04(+6.67%)
Nov 01, 2017
0.6400
0.6700
0.6100
0.6000
27,470
-0.04(-6.25%)
Oct 31, 2017
0.6800
0.6900
0.6500
0.6400
13,972
+0.01(+1.59%)
Oct 30, 2017
0.6500
0.6500
0.6300
0.6300
2,264
+0.00(+0.00%)
Oct 27, 2017
0.7400
0.7600
0.6100
0.6300
103,699
-0.07(-10.00%)
Oct 26, 2017
0.7000
0.7000
0.7000
0.7000
3,240
+0.00(+0.00%)
Oct 25, 2017
0.6900
0.7400
0.6900
0.7000
8,000
+0.01(+1.45%)
Oct 24, 2017
0.7000
0.7300
0.6900
0.6900
4,500
-0.01(-1.43%)
Oct 23, 2017
0.7100
0.7100
0.7000
0.7000
5,900
-0.05(-6.67%)
Oct 20, 2017
0.7100
0.7500
0.7100
0.7500
3,000
+0.05(+7.14%)
Oct 19, 2017
0.7300
0.7700
0.7000
0.7000
27,100
+0.01(+1.45%)
Oct 18, 2017
0.7100
0.7100
0.6900
0.6900
8,573
-0.02(-2.82%)
Oct 17, 2017
0.7100
0.7100
0.7100
0.7100
500
-0.05(-6.58%)
Oct 16, 2017
0.7500
0.7600
0.7300
0.7600
17,406
+0.03(+4.11%)
Oct 13, 2017
0.7300
0.7300
0.6600
0.7300
19,150
+0.01(+1.39%)
Oct 12, 2017
0.7200
0.7200
0.6900
0.7200
17,000
+0.00(+0.00%)
Oct 11, 2017
0.7800
0.7800
0.7200
0.7200
37,150
-0.06(-7.69%)
Oct 10, 2017
0.7600
0.7800
0.7600
0.7800
8,000
-0.01(-1.27%)
Oct 06, 2017
0.8000
0.8100
0.7900
0.7900
7,200
+0.01(+1.28%)
Oct 05, 2017
0.8000
0.8000
0.7800
0.7800
4,500
-0.02(-2.50%)
Oct 04, 2017
0.8200
0.8300
0.7500
0.8000
31,016
+0.00(+0.00%)
Oct 03, 2017
0.7800
0.8200
0.7600
0.8000
10,850
+0.03(+3.90%)
Oct 02, 2017
0.8100
0.8300
0.7500
0.7700
36,573
-0.05(-6.10%)
Sep 29, 2017
0.8300
0.8300
0.8200
0.8200
2,200
+0.00(+0.00%)
Sep 28, 2017
0.8600
0.8600
0.8200
0.8200
6,748
-0.03(-3.53%)
Sep 27, 2017
0.8500
0.8500
41,706
-0.06(-6.59%)
Sep 26, 2017
0.8200
0.9500
0.8000
0.9100
76,315
+0.12(+15.19%)
Sep 25, 2017
0.7600
0.8200
0.7600
0.7900
11,100
+0.01(+1.28%)
Sep 22, 2017
0.7900
0.7900
0.7500
0.7800
24,425
+0.00(+0.00%)
Sep 21, 2017
0.7700
0.7800
0.7500
0.7800
20,888
+0.01(+1.30%)
Sep 20, 2017
0.8500
0.8500
0.7700
0.7700
34,797
-0.07(-8.33%)
Sep 19, 2017
0.7600
0.8400
0.7500
0.8400
48,675
+0.03(+3.70%)
Sep 18, 2017
0.9300
0.9300
0.7800
0.8100
150,033
-0.05(-5.81%)
Sep 15, 2017
0.7900
1.000
0.7700
0.8600
276,290
+0.09(+11.69%)
Sep 14, 2017
0.7300
1.200
0.7300
0.7700
671,063
+0.03(+4.05%)
Sep 13, 2017
0.6500
0.7400
0.6400
0.7400
149,962
+0.13(+21.31%)
Sep 12, 2017
0.6500
0.6500
0.6100
0.6100
10,357
-0.04(-6.15%)
Sep 11, 2017
0.6100
0.6500
0.6000
0.6500
4,667
-0.02(-2.99%)
Sep 08, 2017
0.6700
0.6700
0.6700
0.6700
500
+0.04(+6.35%)
Sep 07, 2017
0.6400
0.6400
0.6300
0.6300
3,900
-0.02(-3.08%)
Sep 06, 2017
0.6700
0.7000
0.6500
0.6500
24,700
-0.01(-1.52%)
Sep 05, 2017
0.6900
0.7000
0.6500
0.6600
33,000
-0.03(-4.35%)
Sep 01, 2017
0.7400
0.7400
0.6900
0.6900
16,450
-0.06(-8.00%)
Aug 31, 2017
0.7300
0.7500
0.7100
0.7500
5,500
+0.04(+5.63%)
Aug 30, 2017
0.6500
0.7300
0.6500
0.7100
17,743
+0.05(+7.58%)
Aug 29, 2017
0.6900
0.7000
0.6500
0.6600
24,507
-0.06(-8.33%)
Aug 28, 2017
0.6800
0.7200
0.6400
0.7200
92,550
+0.04(+5.88%)
Aug 25, 2017
0.7400
0.7500
0.6800
0.6800
56,680
-0.06(-8.11%)
Aug 24, 2017
0.7400
0.7400
0.7100
0.7400
18,150
+0.02(+2.78%)
Aug 23, 2017
0.7500
0.7600
0.7200
0.7200
15,300
-0.01(-1.37%)
Aug 22, 2017
0.7500
0.7500
0.7200
0.7300
25,300
-0.03(-3.95%)
Aug 21, 2017
0.8000
0.8000
0.7600
0.7600
8,518
-0.04(-5.00%)
Aug 18, 2017
0.8500
0.8700
0.8000
0.8000
23,150
+0.00(+0.00%)
Aug 17, 2017
0.8500
0.8500
0.8000
0.8000
102,330
-0.08(-9.09%)
Aug 16, 2017
0.8600
0.9000
0.8300
0.8800
24,468
+0.02(+2.33%)
Aug 15, 2017
0.8600
0.8600
0.8500
0.8600
1,700
-0.03(-3.37%)
Aug 14, 2017
0.8800
0.8900
0.8700
0.8900
4,400
+0.04(+4.71%)
Aug 11, 2017
0.8700
0.9100
0.8300
0.8500
19,888
-0.06(-6.59%)
Aug 10, 2017
0.8800
0.9100
0.8600
0.9100
25,210
+0.02(+2.25%)
Aug 09, 2017
0.9100
0.9200
0.8600
0.8900
9,500
+0.05(+5.95%)
Aug 08, 2017
0.8900
0.9900
0.8400
0.8400
16,055
-0.09(-9.68%)
Aug 04, 2017
0.9500
0.9500
0.8800
0.9300
70,080
-0.02(-2.11%)
Aug 03, 2017
1.020
1.020
0.9500
0.9500
22,271
-0.07(-6.86%)
Aug 02, 2017
1.020
1.090
1.010
1.020
39,145
+0.01(+0.99%)
Aug 01, 2017
1.050
1.050
1.010
1.010
9,887
-0.04(-3.81%)
Jul 31, 2017
1.050
1.050
1.050
1.050
600
+0.00(+0.00%)
Jul 28, 2017
1.080
1.080
1.050
1.050
9,655
-0.07(-6.25%)
Jul 27, 2017
1.160
1.210
1.120
1.120
29,800
+0.01(+0.90%)
Jul 26, 2017
1.090
1.180
1.080
1.110
22,724
+0.03(+2.78%)
Jul 25, 2017
1.060
1.130
1.010
1.080
33,852
+0.03(+2.86%)
Jul 24, 2017
1.060
1.060
0.9900
1.050
41,802
+0.05(+5.00%)
Jul 21, 2017
0.9500
1.050
0.9500
1.000
143,079
-0.03(-2.91%)
Jul 20, 2017
1.120
1.120
0.9900
1.030
86,804
-0.08(-7.21%)
Jul 19, 2017
1.200
1.210
1.100
1.110
41,461
-0.10(-8.26%)
Jul 18, 2017
1.260
1.260
1.210
1.210
14,008
-0.08(-6.20%)
Jul 17, 2017
1.290
1.290
1.280
1.290
7,500
+0.01(+0.78%)
Jul 14, 2017
1.320
1.330
1.280
1.280
7,400
-0.03(-2.29%)
Jul 13, 2017
1.300
1.330
1.300
1.310
2,200
+0.00(+0.00%)
Jul 12, 2017
1.320
1.320
1.300
1.310
5,300
+0.00(+0.00%)
Jul 11, 2017
1.340
1.370
1.310
1.310
6,400
+0.01(+0.77%)
Jul 10, 2017
1.330
1.360
1.300
1.300
10,458
-0.04(-2.99%)
Jul 07, 2017
1.420
1.420
1.330
1.340
5,170
+0.01(+0.75%)
Jul 06, 2017
1.350
1.360
1.330
1.330
14,700
-0.04(-2.92%)
Jul 05, 2017
1.380
1.380
1.350
1.370
5,900
-0.01(-0.72%)
Jul 04, 2017
1.350
1.380
1.350
1.380
13,308
+0.03(+2.22%)
Jul 03, 2017
1.350
1.350
1.350
1.350
0
+0.00(+0.00%)
Jun 30, 2017
1.430
1.430
1.370
1.350
11,300
-0.06(-4.26%)
Jun 29, 2017
1.410
1.410
1.370
1.410
2,575
+0.01(+0.71%)
Jun 28, 2017
1.360
1.400
1.360
1.400
7,100
+0.05(+3.70%)
Jun 27, 2017
1.350
1.390
1.350
1.350
4,700
+0.00(+0.00%)
Jun 26, 2017
1.400
1.400
1.350
1.350
13,507
-0.01(-0.74%)
Jun 23, 2017
1.490
1.490
1.360
1.360
7,500
-0.09(-6.21%)
Jun 22, 2017
1.490
1.550
1.430
1.450
5,610
-0.10(-6.45%)
Jun 21, 2017
1.500
1.600
1.500
1.550
8,320
+0.05(+3.33%)
Jun 20, 2017
1.500
1.550
1.470
1.500
5,040
-0.10(-6.25%)
Jun 19, 2017
1.550
1.600
1.470
1.600
17,666
+0.07(+4.58%)
Jun 16, 2017
1.610
1.610
1.530
1.530
20,900
+0.03(+2.00%)
Jun 15, 2017
1.440
1.660
1.400
1.500
33,803
+0.07(+4.90%)
Jun 14, 2017
1.530
1.530
1.410
1.430
7,835
-0.09(-5.92%)
Jun 13, 2017
1.540
1.550
1.480
1.520
27,165
-0.01(-0.65%)
Jun 12, 2017
1.460
1.610
1.460
1.530
10,309
+0.05(+3.38%)
Jun 09, 2017
1.510
1.580
1.480
1.480
14,300
+0.01(+0.68%)
Jun 08, 2017
1.450
1.530
1.450
1.470
15,968
+0.05(+3.52%)
Jun 07, 2017
1.430
1.500
1.250
1.420
27,360
-0.03(-2.07%)
Jun 06, 2017
1.300
1.450
1.290
1.450
51,420
+0.15(+11.54%)
Jun 05, 2017
1.340
1.340
1.250
1.300
81,948
-0.05(-3.70%)
Jun 02, 2017
1.330
1.350
1.310
1.350
17,215
-0.01(-0.74%)
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.