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
(TSV:
BRG
)
N/A
UNCHANGED
Last Price
Updated: 10:56 AM EDT, May 22, 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, 2021
0.1250
0.1250
0.1100
0.1150
1,057,416
-0.01(-8.00%)
May 28, 2021
0.1250
0.1250
0.1150
0.1250
455,170
+0.00(+0.00%)
May 27, 2021
0.1300
0.1300
0.1200
0.1250
289,714
-0.01(-3.85%)
May 26, 2021
0.1300
0.1300
0.1250
0.1300
364,187
+0.00(+0.00%)
May 25, 2021
0.1300
0.1300
0.1200
0.1300
174,984
+0.01(+4.00%)
May 21, 2021
0.1250
0.1250
0.1250
0
+0.00(+0.00%)
May 20, 2021
0.1200
0.1300
0.1150
0.1250
741,598
+0.01(+4.17%)
May 19, 2021
0.1100
0.1250
0.1100
0.1200
356,795
+0.00(+4.35%)
May 18, 2021
0.1200
0.1200
0.1150
0.1150
121,749
-0.00(-4.17%)
May 17, 2021
0.1250
0.1250
0.1150
0.1200
402,483
-0.01(-4.00%)
May 14, 2021
0.1200
0.1250
0.1150
0.1250
144,320
+0.01(+8.70%)
May 13, 2021
0.1200
0.1200
0.1100
0.1150
382,914
-0.00(-4.17%)
May 12, 2021
0.1200
0.1250
0.1200
0.1200
181,745
-0.01(-4.00%)
May 11, 2021
0.1200
0.1250
0.1200
0.1250
92,294
-0.01(-3.85%)
May 10, 2021
0.1350
0.1350
0.1300
0.1300
155,988
-0.01(-3.70%)
May 07, 2021
0.1300
0.1350
0.1300
0.1350
209,062
+0.01(+3.85%)
May 06, 2021
0.1250
0.1300
0.1150
0.1300
422,457
+0.01(+4.00%)
May 05, 2021
0.1250
0.1350
0.1250
0.1250
491,106
-0.01(-3.85%)
May 04, 2021
0.1400
0.1450
0.1300
0.1300
487,952
-0.01(-7.14%)
May 03, 2021
0.1400
0.1450
0.1400
0.1400
257,376
+0.00(+0.00%)
Apr 30, 2021
0.1400
0.1450
0.1350
0.1400
303,388
-0.00(-3.45%)
Apr 29, 2021
0.1500
0.1500
0.1400
0.1450
548,373
-0.01(-6.45%)
Apr 28, 2021
0.1550
0.1550
0.1500
0.1550
78,200
-0.01(-3.13%)
Apr 27, 2021
0.1500
0.1600
0.1500
0.1600
135,491
+0.01(+6.67%)
Apr 26, 2021
0.1650
0.1650
0.1500
0.1500
383,675
-0.02(-9.09%)
Apr 23, 2021
0.1700
0.1700
0.1650
0.1650
75,201
+0.00(+0.00%)
Apr 22, 2021
0.1700
0.1700
0.1650
0.1650
69,580
-0.01(-2.94%)
Apr 21, 2021
0.1650
0.1700
0.1650
0.1700
149,165
+0.01(+3.03%)
Apr 20, 2021
0.1750
0.1750
0.1650
0.1650
103,250
-0.01(-2.94%)
Apr 19, 2021
0.1650
0.1750
0.1650
0.1700
58,155
+0.00(+0.00%)
Apr 16, 2021
0.1700
0.1700
0.1650
0.1700
260,863
+0.00(+0.00%)
Apr 15, 2021
0.1700
0.1700
0.1650
0.1700
195,873
+0.00(+0.00%)
Apr 14, 2021
0.1700
0.1700
0.1650
0.1700
136,077
-0.00(-2.86%)
Apr 13, 2021
0.1700
0.1750
0.1700
0.1750
349,199
+0.00(+0.00%)
Apr 12, 2021
0.1700
0.1800
0.1700
0.1750
95,434
+0.00(+0.00%)
Apr 09, 2021
0.1750
0.1750
0.1700
0.1750
101,603
+0.00(+0.00%)
Apr 08, 2021
0.1800
0.1800
0.1750
0.1750
112,229
+0.00(+0.00%)
Apr 07, 2021
0.1750
0.1750
0.1700
0.1750
37,559
+0.00(+0.00%)
Apr 06, 2021
0.1700
0.1800
0.1700
0.1750
183,153
+0.00(+0.00%)
Apr 05, 2021
0.1800
0.1800
0.1700
0.1750
61,586
-0.01(-2.78%)
Apr 01, 2021
0.1800
0.1800
0.1800
0
+0.01(+5.88%)
Mar 31, 2021
0.1750
0.1800
0.1700
0.1700
177,429
-0.00(-2.86%)
Mar 30, 2021
0.1750
0.1750
0.1700
0.1750
48,817
-0.01(-2.78%)
Mar 29, 2021
0.1800
0.1850
0.1750
0.1800
50,939
+0.00(+0.00%)
Mar 26, 2021
0.1800
0.1850
0.1800
0.1800
32,760
+0.00(+0.00%)
Mar 25, 2021
0.1900
0.1900
0.1700
0.1800
358,020
-0.01(-5.26%)
Mar 24, 2021
0.1950
0.2000
0.1900
0.1900
124,256
-0.01(-2.56%)
Mar 23, 2021
0.2000
0.2000
0.1900
0.1950
130,911
-0.01(-2.50%)
Mar 22, 2021
0.1950
0.2000
0.1900
0.2000
464,006
+0.01(+5.26%)
Mar 19, 2021
0.1950
0.1950
0.1900
0.1900
52,621
-0.01(-2.56%)
Mar 18, 2021
0.2000
0.2000
0.1900
0.1950
135,654
+0.00(+0.00%)
Mar 17, 2021
0.2000
0.2000
0.1900
0.1950
345,273
+0.00(+0.00%)
Mar 16, 2021
0.2200
0.2200
0.1950
0.1950
406,413
-0.02(-11.36%)
Mar 15, 2021
0.2050
0.2300
0.2050
0.2200
327,654
+0.02(+7.32%)
Mar 12, 2021
0.2050
0.2150
0.2000
0.2050
276,051
+0.00(+0.00%)
Mar 11, 2021
0.2000
0.2050
0.2000
0.2050
374,617
+0.00(+2.50%)
Mar 10, 2021
0.2000
0.2100
0.2000
0.2000
519,007
+0.01(+2.56%)
Mar 09, 2021
0.1950
0.2000
0.1900
0.1950
660,544
+0.00(+0.00%)
Mar 08, 2021
0.2150
0.2150
0.1900
0.1950
358,908
-0.01(-7.14%)
Mar 05, 2021
0.2050
0.2100
0.2000
0.2100
93,135
+0.01(+2.44%)
Mar 04, 2021
0.2100
0.2100
0.2000
0.2050
207,984
-0.02(-8.89%)
Mar 03, 2021
0.2200
0.2250
0.2050
0.2250
422,966
-0.01(-2.17%)
Mar 02, 2021
0.2350
0.2350
0.2200
0.2300
147,502
-0.00(-2.13%)
Mar 01, 2021
0.2350
0.2400
0.2250
0.2350
225,619
+0.00(+2.17%)
Feb 26, 2021
0.2300
0.2400
0.2150
0.2300
371,780
+0.01(+2.22%)
Feb 25, 2021
0.2200
0.2400
0.2150
0.2250
262,472
+0.00(+0.00%)
Feb 24, 2021
0.2250
0.2250
0.2150
0.2250
147,708
+0.01(+2.27%)
Feb 23, 2021
0.2300
0.2350
0.2150
0.2200
441,653
-0.01(-2.22%)
Feb 22, 2021
0.2000
0.2250
0.2000
0.2250
843,535
+0.02(+7.14%)
Feb 19, 2021
0.1950
0.2100
0.1950
0.2100
1,447,138
+0.01(+5.00%)
Feb 18, 2021
0.1950
0.2100
0.1900
0.2000
411,814
+0.01(+5.26%)
Feb 17, 2021
0.2000
0.2050
0.1900
0.1900
407,932
-0.01(-5.00%)
Feb 16, 2021
0.2050
0.2050
0.1950
0.2000
76,855
+0.01(+2.56%)
Feb 12, 2021
0.1950
0.1950
0.1950
0
+0.00(+0.00%)
Feb 11, 2021
0.1900
0.2000
0.1900
0.1950
175,128
+0.00(+0.00%)
Feb 10, 2021
0.2000
0.2000
0.1950
0.1950
330,088
-0.01(-2.50%)
Feb 09, 2021
0.2100
0.2100
0.2000
0.2000
148,273
-0.00(-2.44%)
Feb 08, 2021
0.2100
0.2150
0.2050
0.2050
451,655
-0.01(-2.38%)
Feb 05, 2021
0.2100
0.2100
0.2050
0.2100
259,666
+0.01(+2.44%)
Feb 04, 2021
0.2100
0.2100
0.2000
0.2050
177,198
-0.01(-4.65%)
Feb 03, 2021
0.2150
0.2200
0.2100
0.2150
178,269
+0.01(+2.38%)
Feb 02, 2021
0.2050
0.2200
0.2050
0.2100
381,835
-0.02(-6.67%)
Feb 01, 2021
0.2350
0.2400
0.2200
0.2250
724,497
+0.01(+4.65%)
Jan 29, 2021
0.2250
0.2250
0.2150
0.2150
176,413
-0.01(-2.27%)
Jan 28, 2021
0.2100
0.2300
0.2100
0.2200
219,423
+0.00(+0.00%)
Jan 27, 2021
0.2200
0.2250
0.2100
0.2200
367,052
-0.01(-4.35%)
Jan 26, 2021
0.2350
0.2350
0.2250
0.2300
175,546
-0.00(-2.13%)
Jan 25, 2021
0.2400
0.2450
0.2350
0.2350
432,671
-0.01(-2.08%)
Jan 22, 2021
0.2400
0.2400
0.2250
0.2400
232,121
+0.00(+0.00%)
Jan 21, 2021
0.2500
0.2500
0.2400
0.2400
678,306
+0.00(+0.00%)
Jan 20, 2021
0.2100
0.2450
0.2100
0.2400
1,533,055
+0.04(+20.00%)
Jan 19, 2021
0.2100
0.2100
0.1950
0.2000
691,948
-0.00(-2.44%)
Jan 18, 2021
0.2000
0.2100
0.2000
0.2050
334,039
+0.00(+2.50%)
Jan 15, 2021
0.2100
0.2100
0.2000
0.2000
158,950
-0.01(-4.76%)
Jan 14, 2021
0.2000
0.2100
0.2000
0.2100
327,947
+0.01(+5.00%)
Jan 13, 2021
0.2300
0.2300
0.2000
0.2000
876,324
-0.03(-13.04%)
Jan 12, 2021
0.2250
0.2300
0.2200
0.2300
321,497
+0.00(+0.00%)
Jan 11, 2021
0.2350
0.2350
0.2200
0.2300
575,853
-0.01(-4.17%)
Jan 08, 2021
0.2650
0.2650
0.2250
0.2400
620,514
-0.03(-9.43%)
Jan 07, 2021
0.2700
0.2750
0.2650
0.2650
221,797
-0.01(-1.85%)
Jan 06, 2021
0.2700
0.2750
0.2650
0.2700
287,082
-0.01(-1.82%)
Jan 05, 2021
0.2750
0.2750
0.2700
0.2750
248,300
+0.00(+0.00%)
Jan 04, 2021
0.2900
0.2950
0.2700
0.2750
594,948
+0.02(+5.77%)
Dec 31, 2020
0.2600
0.2600
0.2600
0
-0.01(-1.89%)
Dec 30, 2020
0.2600
0.2850
0.2600
0.2650
1,061,574
+0.01(+1.92%)
Dec 29, 2020
0.2350
0.2600
0.2350
0.2600
500,739
+0.03(+10.64%)
Dec 24, 2020
0.2350
0.2350
0.2350
0
+0.00(+2.17%)
Dec 23, 2020
0.2400
0.2400
0.2300
0.2300
269,390
-0.00(-2.13%)
Dec 22, 2020
0.2400
0.2400
0.2300
0.2350
278,600
+0.00(+0.00%)
Dec 21, 2020
0.2350
0.2400
0.2300
0.2350
146,485
+0.00(+2.17%)
Dec 18, 2020
0.2500
0.2500
0.2300
0.2300
425,037
-0.01(-6.12%)
Dec 17, 2020
0.2400
0.2550
0.2400
0.2450
615,068
+0.01(+2.08%)
Dec 16, 2020
0.2250
0.2400
0.2250
0.2400
403,622
+0.00(+0.00%)
Dec 15, 2020
0.2400
0.2450
0.2300
0.2400
321,558
+0.01(+4.35%)
Dec 14, 2020
0.2500
0.2500
0.2300
0.2300
371,612
-0.01(-6.12%)
Dec 11, 2020
0.2350
0.2650
0.2350
0.2450
1,390,901
+0.02(+8.89%)
Dec 10, 2020
0.2100
0.2300
0.2050
0.2250
2,300,538
+0.03(+15.38%)
Dec 09, 2020
0.1900
0.1950
0.1800
0.1950
268,922
+0.00(+0.00%)
Dec 08, 2020
0.1950
0.1950
0.1800
0.1950
474,055
-0.01(-2.50%)
Dec 07, 2020
0.1950
0.2000
0.1900
0.2000
274,195
+0.00(+0.00%)
Dec 04, 2020
0.2050
0.2050
0.1950
0.2000
108,290
-0.00(-2.44%)
Dec 03, 2020
0.1950
0.2100
0.1900
0.2050
464,976
+0.01(+7.89%)
Dec 02, 2020
0.1950
0.1950
0.1850
0.1900
442,390
-0.01(-2.56%)
Dec 01, 2020
0.1950
0.2000
0.1900
0.1950
1,285,096
-0.01(-2.50%)
Nov 30, 2020
0.2200
0.2200
0.1900
0.2000
1,012,057
-0.02(-9.09%)
Nov 27, 2020
0.2250
0.2300
0.2200
0.2200
237,434
-0.01(-2.22%)
Nov 26, 2020
0.2200
0.2350
0.2200
0.2250
134,019
+0.01(+4.65%)
Nov 25, 2020
0.2200
0.2300
0.2150
0.2150
473,961
-0.01(-4.44%)
Nov 24, 2020
0.2500
0.2550
0.2150
0.2250
1,560,840
-0.04(-13.46%)
Nov 23, 2020
0.2650
0.2700
0.2550
0.2600
686,996
-0.01(-3.70%)
Nov 20, 2020
0.2900
0.2900
0.2650
0.2700
354,863
-0.01(-5.26%)
Nov 19, 2020
0.2850
0.2950
0.2800
0.2850
503,064
-0.01(-1.72%)
Nov 18, 2020
0.2900
0.2950
0.2700
0.2900
974,072
+0.00(+0.00%)
Nov 17, 2020
0.2800
0.3050
0.2500
0.2900
1,200,246
+0.01(+3.57%)
Nov 16, 2020
0.2650
0.2800
0.2500
0.2800
713,230
+0.02(+5.66%)
Nov 13, 2020
0.2750
0.2750
0.2600
0.2650
174,696
-0.01(-1.85%)
Nov 12, 2020
0.2600
0.2700
0.2600
0.2700
129,000
+0.02(+8.00%)
Nov 11, 2020
0.2600
0.2600
0.2450
0.2500
474,214
+0.00(+0.00%)
Nov 10, 2020
0.2700
0.2700
0.2400
0.2500
530,136
-0.01(-3.85%)
Nov 09, 2020
0.2700
0.2700
0.2600
0.2600
442,932
-0.01(-3.70%)
Nov 06, 2020
0.2750
0.2750
0.2650
0.2700
314,583
-0.01(-1.82%)
Nov 05, 2020
0.2700
0.2750
0.2650
0.2750
419,944
+0.02(+5.77%)
Nov 04, 2020
0.2750
0.2800
0.2600
0.2600
241,407
-0.02(-7.14%)
Nov 03, 2020
0.2800
0.3000
0.2800
0.2800
423,403
+0.00(+0.00%)
Nov 02, 2020
0.2800
0.2900
0.2650
0.2800
302,558
-0.00(-1.75%)
Oct 30, 2020
0.2750
0.2850
0.2500
0.2850
317,242
+0.01(+3.64%)
Oct 29, 2020
0.2800
0.2800
0.2650
0.2750
250,053
-0.01(-5.17%)
Oct 28, 2020
0.2950
0.2950
0.2750
0.2900
77,409
-0.01(-3.33%)
Oct 27, 2020
0.2650
0.3250
0.2650
0.3000
525,958
+0.02(+9.09%)
Oct 26, 2020
0.3100
0.3150
0.2700
0.2750
721,056
-0.03(-9.84%)
Oct 23, 2020
0.3100
0.3200
0.3000
0.3050
181,301
+0.01(+1.67%)
Oct 22, 2020
0.3100
0.3200
0.3000
0.3000
250,101
-0.03(-9.09%)
Oct 21, 2020
0.3400
0.3500
0.3100
0.3300
749,406
+0.02(+4.76%)
Oct 20, 2020
0.2950
0.3350
0.2800
0.3150
823,929
+0.02(+6.78%)
Oct 19, 2020
0.2950
0.3100
0.2900
0.2950
1,131,349
+0.01(+1.72%)
Oct 16, 2020
0.2800
0.2900
0.2700
0.2900
162,500
+0.01(+5.45%)
Oct 15, 2020
0.2900
0.2900
0.2650
0.2750
179,139
-0.01(-5.17%)
Oct 14, 2020
0.3000
0.3000
0.2900
0.2900
157,921
-0.01(-1.69%)
Oct 13, 2020
0.2950
0.3150
0.2850
0.2950
529,299
+0.01(+1.72%)
Oct 09, 2020
0.2900
0.2900
0.2900
0
+0.02(+9.43%)
Oct 08, 2020
0.2500
0.2850
0.2450
0.2650
552,410
+0.02(+6.00%)
Oct 07, 2020
0.2300
0.2500
0.2300
0.2500
329,000
+0.02(+6.38%)
Oct 06, 2020
0.2400
0.2400
0.2300
0.2350
390,580
+0.00(+2.17%)
Oct 05, 2020
0.2300
0.2400
0.2150
0.2300
1,251,280
-0.00(-2.13%)
Oct 02, 2020
0.2400
0.2400
0.2200
0.2350
206,502
-0.00(-1.26%)
Oct 01, 2020
0.2450
0.2450
0.2380
0.2380
344,611
-0.02(-8.46%)
Sep 30, 2020
0.2500
0.2600
0.2400
0.2600
308,362
+0.01(+4.00%)
Sep 29, 2020
0.2500
0.2500
0.2400
0.2500
115,576
+0.01(+2.04%)
Sep 28, 2020
0.2500
0.2550
0.2350
0.2450
365,900
+0.01(+2.08%)
Sep 25, 2020
0.2450
0.2500
0.2300
0.2400
219,233
-0.01(-4.00%)
Sep 24, 2020
0.2500
0.2650
0.2250
0.2500
625,450
-0.01(-1.96%)
Sep 23, 2020
0.2950
0.2950
0.2500
0.2550
524,006
-0.04(-15.00%)
Sep 22, 2020
0.3200
0.3200
0.3000
0.3000
405,681
-0.03(-7.69%)
Sep 21, 2020
0.3500
0.3500
0.3200
0.3250
149,694
-0.02(-7.14%)
Sep 18, 2020
0.3800
0.3800
0.3500
0.3500
236,215
-0.02(-5.41%)
Sep 17, 2020
0.3800
0.3850
0.3700
0.3700
156,600
-0.01(-2.63%)
Sep 16, 2020
0.3900
0.3950
0.3700
0.3800
447,320
+0.01(+2.70%)
Sep 15, 2020
0.3100
0.3950
0.3000
0.3700
322,023
+0.08(+25.42%)
Sep 14, 2020
0.2900
0.3000
0.2850
0.2950
716,429
+0.01(+3.51%)
Sep 11, 2020
0.2900
0.2950
0.2850
0.2850
180,989
-0.01(-1.72%)
Sep 10, 2020
0.3100
0.3100
0.2850
0.2900
555,066
-0.02(-6.45%)
Sep 09, 2020
0.3050
0.3200
0.3050
0.3100
377,070
+0.01(+1.64%)
Sep 08, 2020
0.2950
0.3300
0.2950
0.3050
893,239
+0.02(+5.17%)
Sep 04, 2020
0.2900
0.2900
0.2900
0
-0.01(-1.69%)
Sep 03, 2020
0.3100
0.3100
0.2900
0.2950
150,800
-0.02(-4.84%)
Sep 02, 2020
0.3200
0.3200
0.3000
0.3100
81,203
+0.00(+0.00%)
Sep 01, 2020
0.3250
0.3300
0.3100
0.3100
364,000
+0.00(+0.00%)
Aug 31, 2020
0.3250
0.3300
0.3100
0.3100
289,898
-0.01(-1.59%)
Aug 28, 2020
0.3100
0.3150
0.2950
0.3150
176,121
+0.01(+1.61%)
Aug 27, 2020
0.3200
0.3200
0.2900
0.3100
187,250
-0.01(-3.13%)
Aug 26, 2020
0.3100
0.3300
0.3000
0.3200
92,200
+0.02(+4.92%)
Aug 25, 2020
0.3350
0.3350
0.3000
0.3050
471,606
-0.03(-7.58%)
Aug 24, 2020
0.3650
0.3700
0.3300
0.3300
98,298
-0.04(-10.81%)
Aug 21, 2020
0.3750
0.3800
0.3600
0.3700
202,056
+0.01(+1.37%)
Aug 20, 2020
0.3750
0.3750
0.3450
0.3650
310,700
+0.01(+1.39%)
Aug 19, 2020
0.3800
0.3800
0.3600
0.3600
151,740
-0.04(-8.86%)
Aug 18, 2020
0.4200
0.4200
0.3900
0.3950
177,542
-0.03(-7.06%)
Aug 17, 2020
0.4250
0.4450
0.4150
0.4250
493,560
+0.00(+0.00%)
Aug 14, 2020
0.4050
0.4250
0.3850
0.4250
331,996
+0.03(+8.97%)
Aug 13, 2020
0.4000
0.4000
0.3800
0.3900
249,905
+0.02(+5.41%)
Aug 12, 2020
0.3850
0.3900
0.3700
0.3700
95,600
+0.01(+1.37%)
Aug 11, 2020
0.4500
0.4500
0.3500
0.3650
446,493
-0.10(-20.65%)
Aug 10, 2020
0.4400
0.4700
0.4300
0.4600
188,987
+0.03(+6.98%)
Aug 07, 2020
0.4400
0.4400
0.4100
0.4300
140,560
-0.02(-4.44%)
Aug 06, 2020
0.4300
0.4500
0.4050
0.4500
352,549
+0.00(+0.00%)
Aug 05, 2020
0.4800
0.4800
0.4150
0.4500
230,943
-0.02(-4.26%)
Aug 04, 2020
0.4750
0.4900
0.4550
0.4700
306,585
-0.01(-1.05%)
Jul 31, 2020
0.4750
0.4750
0.4750
0
+0.02(+5.56%)
Jul 30, 2020
0.4450
0.4500
0.4100
0.4500
370,269
+0.00(+0.00%)
Jul 29, 2020
0.4800
0.4800
0.4400
0.4500
415,074
-0.03(-7.22%)
Jul 28, 2020
0.4900
0.5000
0.4750
0.4850
591,200
+0.01(+1.04%)
Jul 27, 2020
0.5000
0.5100
0.4800
0.4800
332,184
-0.02(-4.00%)
Jul 24, 2020
0.4950
0.5100
0.4450
0.5000
356,735
+0.03(+6.38%)
Jul 23, 2020
0.4900
0.5000
0.4600
0.4700
145,895
-0.02(-4.08%)
Jul 22, 2020
0.4750
0.4900
0.4400
0.4900
560,450
+0.03(+7.69%)
Jul 21, 2020
0.4800
0.5000
0.4550
0.4550
165,016
-0.02(-5.21%)
Jul 20, 2020
0.4700
0.4850
0.4350
0.4800
181,319
+0.03(+6.67%)
Jul 17, 2020
0.4700
0.4800
0.4400
0.4500
248,945
-0.02(-4.26%)
Jul 16, 2020
0.4500
0.4750
0.4250
0.4700
288,772
+0.02(+4.44%)
Jul 15, 2020
0.4450
0.4500
0.4300
0.4500
164,619
+0.02(+4.65%)
Jul 14, 2020
0.3850
0.4400
0.3850
0.4300
216,155
+0.04(+11.69%)
Jul 13, 2020
0.5000
0.5000
0.3850
0.3850
556,908
-0.11(-23.00%)
Jul 10, 2020
0.5000
0.6200
0.5000
0.5000
1,014,875
+0.01(+1.01%)
Jul 09, 2020
0.3750
0.5000
0.3750
0.4950
1,850,641
+0.12(+33.78%)
Jul 08, 2020
0.3250
0.3900
0.3250
0.3700
2,404,089
+0.05(+17.46%)
Jul 07, 2020
0.3150
0.3450
0.3100
0.3150
420,347
+0.02(+5.00%)
Jul 06, 2020
0.2650
0.3200
0.2600
0.3000
810,195
+0.04(+15.38%)
Jul 03, 2020
0.2400
0.2600
0.2300
0.2600
323,154
+0.02(+8.33%)
Jul 02, 2020
0.2300
0.2450
0.2200
0.2400
347,794
+0.01(+2.13%)
Jun 30, 2020
0.2350
0.2350
0.2350
0
-0.01(-4.08%)
Jun 29, 2020
0.2500
0.2750
0.2300
0.2450
282,889
-0.04(-12.50%)
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.