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
Blackrock Silver Corp
(TSV:
BRC
)
0.3150
-0.0030 (-0.94%)
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, 2023
0.3000
0.3000
0.2900
0.2900
573,357
-0.01(-1.69%)
May 30, 2023
0.2950
0.3000
0.2950
0.2950
699,216
+0.00(+0.00%)
May 29, 2023
0.3000
0.3000
0.2950
0.2950
8,300
+0.00(+0.00%)
May 26, 2023
0.2950
0.3000
0.2900
0.2950
149,348
+0.00(+0.00%)
May 25, 2023
0.2900
0.2950
0.2900
0.2950
31,760
+0.00(+0.00%)
May 24, 2023
0.3000
0.3050
0.2950
0.2950
391,018
-0.01(-1.67%)
May 23, 2023
0.2950
0.3000
0.2900
0.3000
239,199
+0.01(+1.69%)
May 19, 2023
0.2950
0
-0.01(-1.67%)
May 18, 2023
0.2900
0.3000
0.2900
0.3000
175,399
+0.01(+3.45%)
May 17, 2023
0.3000
0.3000
0.2900
0.2900
399,311
-0.01(-3.33%)
May 16, 2023
0.2950
0.3000
0.2950
0.3000
73,679
+0.00(+0.00%)
May 15, 2023
0.3100
0.3150
0.2950
0.3000
251,823
-0.02(-4.76%)
May 12, 2023
0.3100
0.3150
0.2950
0.3150
246,463
+0.01(+1.61%)
May 11, 2023
0.3200
0.3200
0.3100
0.3100
126,401
-0.02(-4.62%)
May 10, 2023
0.3300
0.3400
0.3300
0.3250
120,618
-0.01(-1.52%)
May 09, 2023
0.3400
0.3400
0.3300
0.3300
41,139
-0.01(-1.49%)
May 08, 2023
0.3550
0.3550
0.3350
0.3350
149,405
-0.02(-5.63%)
May 05, 2023
0.3450
0.3600
0.3350
0.3550
101,233
+0.00(+0.00%)
May 04, 2023
0.3450
0.3550
0.3450
0.3550
268,203
+0.01(+2.90%)
May 03, 2023
0.3400
0.3450
0.3250
0.3450
149,155
+0.01(+2.99%)
May 02, 2023
0.3250
0.3450
0.3250
0.3350
185,131
+0.01(+1.52%)
May 01, 2023
0.3200
0.3350
0.3200
0.3300
49,668
+0.01(+1.54%)
Apr 28, 2023
0.3300
0.3350
0.3250
0.3250
46,317
+0.00(+0.00%)
Apr 27, 2023
0.3350
0.3350
0.3200
0.3250
234,844
-0.01(-2.99%)
Apr 26, 2023
0.3400
0.3400
0.3250
0.3350
400,026
-0.01(-1.47%)
Apr 25, 2023
0.3600
0.3600
0.3350
0.3400
119,236
-0.01(-4.23%)
Apr 24, 2023
0.3450
0.3550
0.3450
0.3550
44,540
+0.01(+1.43%)
Apr 21, 2023
0.3500
0.3550
0.3450
0.3500
359,964
-0.01(-1.41%)
Apr 20, 2023
0.3750
0.3900
0.3550
0.3550
623,567
-0.02(-5.33%)
Apr 19, 2023
0.3600
0.3750
0.3550
0.3750
262,265
+0.01(+2.74%)
Apr 18, 2023
0.3800
0.3800
0.3550
0.3650
776,739
-0.01(-1.35%)
Apr 17, 2023
0.3750
0.3750
0.3600
0.3700
288,665
-0.01(-1.33%)
Apr 14, 2023
0.3650
0.3750
0.3600
0.3750
292,741
+0.00(+0.00%)
Apr 13, 2023
0.3700
0.3800
0.3700
0.3750
521,191
+0.01(+2.74%)
Apr 12, 2023
0.3700
0.3700
0.3550
0.3650
321,684
+0.00(+0.00%)
Apr 11, 2023
0.3650
0.3700
0.3550
0.3650
213,064
+0.00(+0.00%)
Apr 10, 2023
0.3600
0.3650
0.3550
0.3650
191,245
+0.00(+0.00%)
Apr 06, 2023
0.3650
0
+0.01(+2.82%)
Apr 05, 2023
0.3650
0.3700
0.3500
0.3550
313,394
-0.01(-2.74%)
Apr 04, 2023
0.3550
0.3650
0.3450
0.3650
626,163
+0.01(+2.82%)
Apr 03, 2023
0.3400
0.3600
0.3400
0.3550
452,470
+0.02(+5.97%)
Mar 31, 2023
0.3350
0.3400
0.3250
0.3350
243,539
+0.00(+0.00%)
Mar 30, 2023
0.3350
0.3400
0.3300
0.3350
210,355
+0.01(+1.52%)
Mar 29, 2023
0.3350
0.3350
0.3250
0.3300
255,078
-0.01(-1.49%)
Mar 28, 2023
0.3200
0.3350
0.3100
0.3350
209,928
+0.01(+3.08%)
Mar 27, 2023
0.3350
0.3350
0.3100
0.3250
167,993
+0.01(+1.56%)
Mar 24, 2023
0.3300
0.3300
0.3200
0.3200
517,479
+0.01(+3.23%)
Mar 23, 2023
0.2900
0.3300
0.2900
0.3100
994,978
+0.02(+6.90%)
Mar 22, 2023
0.3000
0.3000
0.2750
0.2900
991,016
-0.01(-3.33%)
Mar 21, 2023
0.3200
0.3200
0.2950
0.3000
514,084
-0.02(-4.76%)
Mar 20, 2023
0.3450
0.3450
0.3100
0.3150
512,218
-0.01(-1.56%)
Mar 17, 2023
0.3100
0.3300
0.3000
0.3200
711,601
+0.02(+4.92%)
Mar 16, 2023
0.3050
0.3150
0.3000
0.3050
176,354
+0.00(+0.00%)
Mar 15, 2023
0.3400
0.3400
0.3000
0.3050
781,763
-0.03(-7.58%)
Mar 14, 2023
0.3550
0.3600
0.3100
0.3300
689,583
-0.01(-4.35%)
Mar 13, 2023
0.3400
0.3650
0.3350
0.3450
490,597
+0.00(+1.47%)
Mar 10, 2023
0.3400
0.3450
0.3350
0.3400
241,025
-0.00(-1.45%)
Mar 09, 2023
0.3600
0.3600
0.3400
0.3450
283,587
-0.01(-1.43%)
Mar 08, 2023
0.3500
0.3500
0.3400
0.3500
139,541
+0.01(+1.45%)
Mar 07, 2023
0.3650
0.3650
0.3450
0.3450
330,862
-0.02(-5.48%)
Mar 06, 2023
0.3650
0.3650
0.3550
0.3650
455,344
+0.01(+2.82%)
Mar 03, 2023
0.3700
0.3750
0.3450
0.3550
2,220,067
-0.05(-13.41%)
Mar 02, 2023
0.4250
0.4250
0.4100
0.4100
212,700
-0.01(-2.38%)
Mar 01, 2023
0.4250
0.4250
0.4200
0.4200
174,814
+0.01(+1.20%)
Feb 28, 2023
0.4200
0.4200
0.4000
0.4150
139,709
-0.01(-2.35%)
Feb 27, 2023
0.4100
0.4250
0.4050
0.4250
134,839
+0.02(+3.66%)
Feb 24, 2023
0.4200
0.4400
0.4050
0.4100
223,377
+0.00(+0.00%)
Feb 23, 2023
0.4350
0.4350
0.4100
0.4100
156,911
-0.02(-4.65%)
Feb 22, 2023
0.4400
0.4400
0.4300
0.4300
96,067
+0.01(+2.38%)
Feb 21, 2023
0.4400
0.4400
0.4200
0.4200
244,272
-0.02(-4.55%)
Feb 17, 2023
0.4400
0
+0.02(+4.76%)
Feb 16, 2023
0.4400
0.4400
0.4200
0.4200
200,823
-0.01(-2.33%)
Feb 15, 2023
0.4400
0.4450
0.4300
0.4300
147,677
-0.01(-1.15%)
Feb 14, 2023
0.4450
0.4550
0.4350
0.4350
149,774
-0.02(-3.33%)
Feb 13, 2023
0.4600
0.4600
0.4500
0.4500
201,665
-0.01(-1.10%)
Feb 10, 2023
0.4550
0.4600
0.4500
0.4550
82,250
+0.00(+0.00%)
Feb 09, 2023
0.4700
0.4700
0.4550
0.4550
258,709
-0.01(-3.19%)
Feb 08, 2023
0.4700
0.4750
0.4700
0.4700
81,484
+0.00(+0.00%)
Feb 07, 2023
0.4800
0.4800
0.4700
0.4700
110,681
-0.01(-2.08%)
Feb 06, 2023
0.4850
0.4850
0.4750
0.4800
74,900
+0.00(+0.00%)
Feb 03, 2023
0.4900
0.4950
0.4800
0.4800
123,181
-0.01(-1.03%)
Feb 02, 2023
0.5000
0.5000
0.4800
0.4850
208,025
-0.02(-3.00%)
Feb 01, 2023
0.5300
0.5300
0.4930
0.5000
372,821
-0.02(-3.85%)
Jan 31, 2023
0.5200
0.5200
0.5100
0.5200
50,516
-0.01(-1.89%)
Jan 30, 2023
0.5200
0.5400
0.5200
0.5300
26,965
-0.01(-1.85%)
Jan 27, 2023
0.5100
0.5400
0.5100
0.5400
94,183
+0.01(+1.89%)
Jan 26, 2023
0.5200
0.5500
0.5100
0.5300
166,160
-0.02(-3.64%)
Jan 25, 2023
0.5500
0.5500
0.5200
0.5500
108,890
+0.00(+0.00%)
Jan 24, 2023
0.5500
0.5500
0.5300
0.5500
163,288
+0.01(+1.85%)
Jan 23, 2023
0.5700
0.5800
0.5300
0.5400
262,801
-0.04(-6.90%)
Jan 20, 2023
0.5900
0.6000
0.5500
0.5800
255,203
-0.01(-1.69%)
Jan 19, 2023
0.4900
0.5900
0.4900
0.5900
370,448
+0.10(+20.41%)
Jan 18, 2023
0.4950
0.5100
0.4800
0.4900
264,012
-0.01(-1.01%)
Jan 17, 2023
0.4950
0.5300
0.4900
0.4950
227,169
-0.02(-2.94%)
Jan 16, 2023
0.5000
0.5100
0.4950
0.5100
114,150
+0.01(+2.00%)
Jan 13, 2023
0.5200
0.5300
0.4900
0.5000
239,423
-0.01(-1.96%)
Jan 12, 2023
0.5100
0.5300
0.5000
0.5100
390,205
+0.00(+0.00%)
Jan 11, 2023
0.4700
0.5100
0.4650
0.5100
406,138
+0.04(+9.68%)
Jan 10, 2023
0.4750
0.4800
0.4600
0.4650
207,887
-0.01(-3.12%)
Jan 09, 2023
0.4850
0.4950
0.4650
0.4800
91,931
+0.00(+0.00%)
Jan 06, 2023
0.4700
0.4800
0.4700
0.4800
113,302
+0.02(+4.35%)
Jan 05, 2023
0.4800
0.5000
0.4600
0.4600
82,957
-0.03(-6.12%)
Jan 04, 2023
0.4750
0.4900
0.4750
0.4900
147,096
+0.01(+2.08%)
Jan 03, 2023
0.4850
0.5100
0.4600
0.4800
317,212
+0.01(+3.23%)
Dec 30, 2022
0.4650
0
+0.01(+1.09%)
Dec 29, 2022
0.4500
0.4650
0.4500
0.4600
64,825
+0.02(+3.37%)
Dec 28, 2022
0.4350
0.4550
0.4300
0.4450
164,554
+0.00(+0.00%)
Dec 23, 2022
0.4450
0
+0.00(+0.00%)
Dec 22, 2022
0.4500
0.4500
0.4300
0.4450
106,232
-0.01(-1.11%)
Dec 21, 2022
0.4450
0.4550
0.4450
0.4500
25,088
+0.00(+0.00%)
Dec 20, 2022
0.4400
0.4600
0.4400
0.4500
673,797
+0.01(+2.27%)
Dec 19, 2022
0.4600
0.4600
0.4300
0.4400
243,425
-0.02(-4.35%)
Dec 16, 2022
0.4650
0.4650
0.4250
0.4600
295,480
+0.00(+0.00%)
Dec 15, 2022
0.4550
0.4700
0.4550
0.4600
154,759
-0.01(-2.13%)
Dec 14, 2022
0.4700
0.4800
0.4700
0.4700
64,505
+0.00(+1.08%)
Dec 13, 2022
0.4900
0.4900
0.4600
0.4650
237,329
-0.02(-4.12%)
Dec 12, 2022
0.4750
0.5000
0.4750
0.4850
249,298
+0.01(+1.04%)
Dec 09, 2022
0.4900
0.4900
0.4700
0.4800
284,138
+0.01(+2.13%)
Dec 08, 2022
0.4750
0.5000
0.4700
0.4700
367,455
-0.01(-2.08%)
Dec 07, 2022
0.5000
0.5400
0.4750
0.4800
999,271
-0.02(-3.03%)
Dec 06, 2022
0.5100
0.5100
0.4900
0.4950
224,719
-0.01(-1.00%)
Dec 05, 2022
0.5200
0.5200
0.4900
0.5000
254,228
-0.02(-3.85%)
Dec 02, 2022
0.5100
0.5200
0.4900
0.5200
214,051
+0.00(+0.00%)
Dec 01, 2022
0.4850
0.5200
0.4800
0.5200
282,097
+0.05(+10.64%)
Nov 30, 2022
0.4450
0.4800
0.4400
0.4700
172,608
+0.03(+8.05%)
Nov 29, 2022
0.4350
0.4500
0.4350
0.4350
131,988
+0.00(+0.00%)
Nov 28, 2022
0.4550
0.4650
0.4300
0.4350
103,976
-0.02(-4.40%)
Nov 25, 2022
0.4750
0.4750
0.4550
0.4550
74,611
-0.02(-4.21%)
Nov 24, 2022
0.4650
0.4750
0.4550
0.4750
22,924
-0.02(-3.06%)
Nov 23, 2022
0.4650
0.4900
0.4650
0.4900
255,657
+0.02(+4.26%)
Nov 22, 2022
0.4700
0.4700
0.4550
0.4700
90,291
+0.00(+1.08%)
Nov 21, 2022
0.4750
0.4800
0.4550
0.4650
54,060
-0.01(-2.11%)
Nov 18, 2022
0.4950
0.4950
0.4700
0.4750
61,815
-0.01(-2.06%)
Nov 17, 2022
0.4900
0.4900
0.4800
0.4850
49,270
-0.02(-3.00%)
Nov 16, 2022
0.4900
0.5000
0.4900
0.5000
35,803
+0.01(+1.01%)
Nov 15, 2022
0.4950
0.5000
0.4900
0.4950
57,216
+0.02(+3.13%)
Nov 14, 2022
0.4900
0.5000
0.4800
0.4800
152,413
-0.01(-1.03%)
Nov 11, 2022
0.4900
0.4900
0.4750
0.4850
38,704
+0.01(+2.11%)
Nov 10, 2022
0.5000
0.5100
0.4750
0.4750
293,604
-0.02(-4.04%)
Nov 09, 2022
0.4950
0.4950
0.4750
0.4950
96,003
+0.00(+0.00%)
Nov 08, 2022
0.4600
0.5100
0.4550
0.4950
198,862
+0.03(+7.61%)
Nov 07, 2022
0.4750
0.4900
0.4600
0.4600
77,698
-0.01(-1.08%)
Nov 04, 2022
0.4450
0.4650
0.4450
0.4650
213,690
+0.04(+8.14%)
Nov 03, 2022
0.4300
0.4400
0.4200
0.4300
173,893
+0.00(+0.00%)
Nov 02, 2022
0.4750
0.4750
0.4200
0.4300
186,344
-0.04(-8.51%)
Nov 01, 2022
0.4550
0.4800
0.4550
0.4700
103,298
+0.03(+6.82%)
Oct 31, 2022
0.4500
0.4600
0.4400
0.4400
172,779
-0.02(-3.30%)
Oct 28, 2022
0.4600
0.4600
0.4500
0.4550
38,496
-0.01(-1.09%)
Oct 27, 2022
0.4600
0.4700
0.4600
0.4600
40,075
+0.01(+2.22%)
Oct 26, 2022
0.4800
0.4800
0.4500
0.4500
131,011
-0.02(-3.23%)
Oct 25, 2022
0.4650
0.4950
0.4600
0.4650
188,296
+0.01(+1.09%)
Oct 24, 2022
0.4750
0.4800
0.4600
0.4600
144,617
-0.01(-3.16%)
Oct 21, 2022
0.4700
0.4900
0.4700
0.4750
100,754
+0.00(+0.00%)
Oct 20, 2022
0.4900
0.5300
0.4750
0.4750
180,786
-0.03(-5.00%)
Oct 19, 2022
0.5000
0.5400
0.4850
0.5000
154,033
+0.00(+0.00%)
Oct 18, 2022
0.5000
0.5100
0.4850
0.5000
172,200
+0.03(+5.26%)
Oct 17, 2022
0.4850
0.4900
0.4700
0.4750
64,052
-0.01(-2.06%)
Oct 14, 2022
0.5100
0.5100
0.4750
0.4850
61,885
-0.02(-3.00%)
Oct 13, 2022
0.4900
0.5100
0.4900
0.5000
27,385
+0.01(+2.04%)
Oct 12, 2022
0.5300
0.5300
0.4850
0.4900
110,055
-0.02(-3.92%)
Oct 11, 2022
0.5300
0.5300
0.5000
0.5100
57,176
-0.03(-5.56%)
Oct 07, 2022
0.5400
0
+0.00(+0.00%)
Oct 06, 2022
0.4950
0.5500
0.4950
0.5400
413,453
+0.03(+5.88%)
Oct 05, 2022
0.4750
0.5100
0.4550
0.5100
673,616
+0.04(+7.37%)
Oct 04, 2022
0.4900
0.5000
0.4700
0.4750
431,717
+0.01(+2.15%)
Oct 03, 2022
0.4050
0.4900
0.4050
0.4650
533,264
+0.06(+14.81%)
Sep 30, 2022
0.3700
0.4050
0.3700
0.4050
184,331
+0.03(+8.00%)
Sep 29, 2022
0.4000
0.4100
0.3700
0.3750
861,207
-0.04(-9.64%)
Sep 28, 2022
0.3900
0.4200
0.3850
0.4150
177,656
+0.03(+7.79%)
Sep 27, 2022
0.4050
0.4100
0.3800
0.3850
59,295
-0.02(-4.94%)
Sep 26, 2022
0.3900
0.4050
0.3650
0.4050
105,865
+0.04(+9.46%)
Sep 23, 2022
0.4250
0.4400
0.3700
0.3700
253,339
-0.06(-13.95%)
Sep 22, 2022
0.4650
0.5100
0.4300
0.4300
450,484
-0.04(-7.53%)
Sep 21, 2022
0.4750
0.4800
0.4550
0.4650
81,165
-0.01(-2.11%)
Sep 20, 2022
0.4700
0.4750
0.4600
0.4750
71,195
-0.01(-1.04%)
Sep 19, 2022
0.4800
0.4900
0.4750
0.4800
79,061
+0.00(+0.00%)
Sep 16, 2022
0.4850
0.5100
0.4750
0.4800
264,912
+0.00(+0.00%)
Sep 15, 2022
0.4700
0.4850
0.4350
0.4800
265,416
+0.01(+3.23%)
Sep 14, 2022
0.4800
0.4850
0.4600
0.4650
55,350
-0.01(-3.12%)
Sep 13, 2022
0.4800
0.5100
0.4800
0.4800
103,436
-0.03(-5.88%)
Sep 12, 2022
0.4850
0.5100
0.4700
0.5100
387,667
+0.04(+8.51%)
Sep 09, 2022
0.4300
0.4800
0.4300
0.4700
174,473
+0.04(+9.30%)
Sep 08, 2022
0.4050
0.4400
0.4050
0.4300
67,132
+0.02(+4.88%)
Sep 07, 2022
0.4200
0.4250
0.4050
0.4100
129,620
-0.01(-2.38%)
Sep 06, 2022
0.4400
0.4400
0.4200
0.4200
112,080
-0.02(-3.45%)
Sep 02, 2022
0.4350
0
+0.02(+4.82%)
Sep 01, 2022
0.4450
0.4500
0.4150
0.4150
118,557
-0.07(-13.54%)
Aug 31, 2022
0.4250
0.4800
0.4200
0.4800
142,818
+0.04(+9.09%)
Aug 30, 2022
0.4300
0.4500
0.4300
0.4400
76,841
+0.00(+0.00%)
Aug 29, 2022
0.4400
0.4450
0.4400
0.4400
78,145
-0.01(-2.22%)
Aug 26, 2022
0.4800
0.4800
0.4500
0.4500
215,130
-0.03(-6.25%)
Aug 25, 2022
0.4700
0.4800
0.4700
0.4800
134,373
+0.01(+2.13%)
Aug 24, 2022
0.4850
0.4850
0.4600
0.4700
268,199
-0.01(-1.05%)
Aug 23, 2022
0.4400
0.4800
0.4300
0.4750
262,260
+0.03(+7.95%)
Aug 22, 2022
0.4600
0.4600
0.4300
0.4400
125,165
-0.02(-4.35%)
Aug 19, 2022
0.4750
0.4750
0.4600
0.4600
73,686
-0.02(-4.17%)
Aug 18, 2022
0.4800
0.4800
0.4700
0.4800
97,574
+0.01(+3.23%)
Aug 17, 2022
0.4900
0.4900
0.4650
0.4650
172,975
-0.02(-5.10%)
Aug 16, 2022
0.5000
0.5000
0.4850
0.4900
266,360
-0.01(-1.01%)
Aug 15, 2022
0.5000
0.5100
0.4950
0.4950
94,620
-0.02(-2.94%)
Aug 12, 2022
0.5200
0.5300
0.5100
0.5100
43,589
-0.01(-1.92%)
Aug 11, 2022
0.5200
0.5300
0.5000
0.5200
214,113
+0.00(+0.00%)
Aug 10, 2022
0.5100
0.5200
0.4800
0.5200
283,770
+0.03(+6.12%)
Aug 09, 2022
0.5000
0.5200
0.4900
0.4900
116,176
+0.00(+0.00%)
Aug 08, 2022
0.5100
0.5100
0.4650
0.4900
632,243
-0.03(-5.77%)
Aug 05, 2022
0.5200
0.5500
0.5000
0.5200
1,693,994
-0.06(-10.34%)
Aug 04, 2022
0.6100
0.6100
0.5800
0.5800
247,656
-0.01(-1.69%)
Aug 03, 2022
0.6100
0.6100
0.5800
0.5900
326,142
-0.02(-3.28%)
Aug 02, 2022
0.6200
0.6300
0.5900
0.6100
321,903
+0.02(+3.39%)
Jul 29, 2022
0.5900
0
-0.03(-4.84%)
Jul 28, 2022
0.6200
0.6400
0.6100
0.6200
572,716
+0.00(+0.00%)
Jul 27, 2022
0.6200
0.6300
0.6100
0.6200
130,151
-0.02(-3.13%)
Jul 26, 2022
0.6400
0.6700
0.6200
0.6400
185,800
+0.01(+1.59%)
Jul 25, 2022
0.6300
0.6300
0.6100
0.6300
58,949
-0.01(-1.56%)
Jul 22, 2022
0.6500
0.6500
0.6400
0.6400
209,863
+0.03(+4.92%)
Jul 21, 2022
0.6400
0.6500
0.6100
0.6100
140,030
-0.02(-3.17%)
Jul 20, 2022
0.6300
0.6300
0.6300
0.6300
7,846
+0.02(+3.28%)
Jul 19, 2022
0.6400
0.6400
0.6000
0.6100
130,569
+0.01(+1.67%)
Jul 18, 2022
0.6200
0.6200
0.5800
0.6000
68,941
+0.02(+3.45%)
Jul 15, 2022
0.6200
0.6200
0.5800
0.5800
66,126
-0.01(-1.69%)
Jul 14, 2022
0.5400
0.6300
0.5400
0.5900
201,821
+0.00(+0.00%)
Jul 13, 2022
0.5600
0.6050
0.5400
0.5900
267,930
+0.03(+5.36%)
Jul 12, 2022
0.5800
0.5900
0.5600
0.5600
39,366
-0.02(-3.45%)
Jul 11, 2022
0.5900
0.6000
0.5800
0.5800
74,643
+0.00(+0.00%)
Jul 08, 2022
0.6000
0.6000
0.5700
0.5800
126,680
+0.00(+0.00%)
Jul 07, 2022
0.5900
0.6100
0.5800
0.5800
110,462
+0.02(+3.57%)
Jul 06, 2022
0.6300
0.6300
0.5500
0.5600
138,986
-0.02(-3.45%)
Jul 05, 2022
0.5800
0.6000
0.5500
0.5800
149,594
+0.02(+3.57%)
Jul 04, 2022
0.6200
0.6300
0.5600
0.5600
69,948
+0.00(+0.00%)
Jun 30, 2022
0.5600
0
-0.02(-3.45%)
Jun 29, 2022
0.5900
0.5900
0.5800
0.5800
114,446
-0.01(-1.69%)
Jun 28, 2022
0.6200
0.6300
0.5900
0.5900
67,461
-0.04(-6.35%)
Jun 27, 2022
0.6300
0.6300
0.6200
0.6300
54,997
+0.01(+1.61%)
Jun 24, 2022
0.6000
0.6300
0.5900
0.6200
72,459
+0.01(+1.64%)
Jun 23, 2022
0.6200
0.6300
0.6000
0.6100
150,381
-0.01(-1.61%)
Jun 22, 2022
0.6300
0.6300
0.6000
0.6200
66,730
-0.01(-1.59%)
Jun 21, 2022
0.6200
0.6400
0.6200
0.6300
90,113
+0.01(+1.61%)
Jun 20, 2022
0.6300
0.6450
0.6200
0.6200
52,069
-0.02(-3.13%)
Jun 17, 2022
0.6500
0.6600
0.6200
0.6400
91,613
-0.01(-1.54%)
Jun 16, 2022
0.6400
0.6500
0.6100
0.6500
82,576
+0.01(+1.56%)
Jun 15, 2022
0.6500
0.6500
0.6200
0.6400
163,624
+0.01(+1.59%)
Jun 14, 2022
0.6800
0.6800
0.6300
0.6300
139,672
-0.03(-4.55%)
Jun 13, 2022
0.7200
0.7400
0.6600
0.6600
153,541
-0.06(-8.33%)
Jun 10, 2022
0.7100
0.7400
0.7100
0.7200
80,362
-0.02(-2.04%)
Jun 09, 2022
0.7500
0.7700
0.7100
0.7350
83,260
-0.02(-2.00%)
Jun 08, 2022
0.7300
0.7700
0.7300
0.7500
37,862
-0.01(-1.32%)
Jun 07, 2022
0.7900
0.7900
0.7400
0.7600
97,785
-0.02(-2.56%)
Jun 06, 2022
0.7900
0.7900
0.7700
0.7800
117,958
+0.03(+4.00%)
Jun 03, 2022
0.7400
0.7700
0.7400
0.7500
161,491
+0.01(+1.35%)
Jun 02, 2022
0.6900
0.7600
0.6800
0.7400
253,010
+0.06(+8.82%)
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.