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
Bio-Path Holdings
(NQ:
BPTH
)
2.140
-0.200 (-8.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 17, 2024
2.310
2.310
2.000
2.140
62,513
-0.20(-8.55%)
May 16, 2024
2.360
2.370
2.220
2.340
31,564
+0.10(+4.46%)
May 15, 2024
2.400
2.680
2.080
2.240
134,500
-0.34(-13.18%)
May 14, 2024
2.600
2.660
2.510
2.580
67,641
+0.02(+0.78%)
May 13, 2024
2.670
2.755
2.510
2.560
89,069
-0.16(-5.88%)
May 10, 2024
2.800
2.820
2.650
2.720
32,552
-0.09(-3.20%)
May 09, 2024
2.760
2.860
2.650
2.810
46,091
+0.05(+1.81%)
May 08, 2024
2.950
2.970
2.690
2.760
71,317
-0.24(-8.00%)
May 07, 2024
2.720
3.020
2.720
3.000
303,633
+0.29(+10.70%)
May 06, 2024
2.810
2.890
2.630
2.710
306,777
+0.10(+3.83%)
May 03, 2024
2.550
2.820
2.500
2.610
276,821
-0.05(-1.88%)
May 02, 2024
2.760
2.799
2.570
2.660
52,200
-0.10(-3.62%)
May 01, 2024
2.770
2.800
2.610
2.760
41,811
-0.07(-2.47%)
Apr 30, 2024
2.840
2.848
2.676
2.830
62,714
-0.02(-0.70%)
Apr 29, 2024
2.630
2.880
2.630
2.850
86,641
+0.17(+6.34%)
Apr 26, 2024
2.640
2.799
2.450
2.680
117,216
+0.05(+1.71%)
Apr 25, 2024
2.490
2.750
2.350
2.635
159,911
+0.14(+5.82%)
Apr 24, 2024
2.650
2.790
2.460
2.490
164,515
-0.19(-7.26%)
Apr 23, 2024
2.810
2.850
2.600
2.685
318,064
-0.23(-8.05%)
Apr 22, 2024
3.850
3.950
2.850
2.920
864,087
-1.37(-31.93%)
Apr 19, 2024
4.250
4.570
3.800
4.290
2,144,989
+0.09(+2.14%)
Apr 18, 2024
5.410
7.670
3.560
4.200
83,309,136
+0.96(+29.63%)
Apr 17, 2024
3.192
3.470
2.870
3.240
739,045
+0.19(+6.23%)
Apr 16, 2024
2.880
3.150
2.705
3.050
15,949
+0.11(+3.74%)
Apr 15, 2024
3.110
3.420
2.940
2.940
16,358
-0.11(-3.61%)
Apr 12, 2024
3.100
3.240
3.000
3.050
22,776
-0.10(-3.17%)
Apr 11, 2024
3.470
3.480
3.020
3.150
57,201
-0.31(-8.96%)
Apr 10, 2024
3.720
3.790
3.400
3.460
52,603
-0.36(-9.42%)
Apr 09, 2024
3.900
4.098
3.787
3.820
37,194
-0.07(-1.80%)
Apr 08, 2024
4.210
4.350
3.850
3.890
26,491
-0.32(-7.60%)
Apr 05, 2024
4.340
4.400
4.200
4.210
11,735
-0.09(-2.09%)
Apr 04, 2024
4.350
4.690
4.230
4.300
10,867
-0.00(-0.06%)
Apr 03, 2024
4.220
4.400
4.220
4.303
18,976
+0.07(+1.60%)
Apr 02, 2024
4.550
4.690
4.230
4.235
18,015
-0.36(-7.93%)
Apr 01, 2024
4.100
5.340
4.100
4.600
100,082
+0.48(+11.65%)
Mar 28, 2024
4.140
4.240
4.010
4.120
46,146
+0.08(+1.98%)
Mar 27, 2024
4.140
4.140
4.000
4.040
11,568
+0.02(+0.50%)
Mar 26, 2024
3.730
4.320
3.510
4.020
39,520
+0.24(+6.35%)
Mar 25, 2024
4.590
5.330
3.730
3.780
132,704
-0.57(-13.20%)
Mar 22, 2024
4.550
4.554
4.250
4.355
6,401
+0.08(+1.75%)
Mar 21, 2024
4.350
4.620
4.272
4.280
9,855
-0.07(-1.61%)
Mar 20, 2024
4.790
4.790
4.010
4.350
24,714
-0.21(-4.61%)
Mar 19, 2024
4.760
4.960
4.510
4.560
16,573
-0.30(-6.17%)
Mar 18, 2024
4.780
5.500
4.410
4.860
34,181
+0.26(+5.65%)
Mar 15, 2024
5.050
5.410
4.600
4.600
24,928
-0.74(-13.78%)
Mar 14, 2024
5.140
5.490
5.031
5.335
22,568
-0.08(-1.39%)
Mar 13, 2024
5.170
5.660
5.000
5.410
84,473
-0.20(-3.57%)
Mar 12, 2024
5.110
7.500
5.110
5.610
405,913
+0.36(+6.86%)
Mar 11, 2024
5.510
6.030
5.200
5.250
21,826
-0.58(-9.95%)
Mar 08, 2024
6.040
6.056
5.500
5.830
27,872
-0.40(-6.42%)
Mar 07, 2024
6.340
6.340
5.920
6.230
24,962
-0.21(-3.26%)
Mar 06, 2024
6.940
6.940
6.320
6.440
27,646
+0.13(+2.06%)
Mar 05, 2024
6.320
6.829
6.109
6.310
23,894
+0.08(+1.28%)
Mar 04, 2024
6.000
6.578
5.900
6.230
15,221
+0.18(+2.98%)
Mar 01, 2024
6.090
6.237
5.950
6.050
8,500
-0.03(-0.49%)
Feb 29, 2024
5.970
6.157
5.680
6.080
33,584
+0.05(+0.83%)
Feb 28, 2024
5.070
6.590
4.600
6.030
61,174
+0.92(+18.00%)
Feb 27, 2024
5.730
6.000
5.060
5.110
19,041
-0.69(-11.90%)
Feb 26, 2024
5.560
6.124
5.550
5.800
10,574
-0.05(-0.85%)
Feb 23, 2024
6.400
7.000
5.670
5.850
41,791
+5.49(+1516.02%)
Feb 22, 2024
0.4409
0.4899
0.3520
0.3620
607,698
-0.08(-18.25%)
Feb 21, 2024
0.4100
0.4915
0.4095
0.4428
1,014,076
+0.01(+1.44%)
Feb 20, 2024
0.4350
0.4845
0.4158
0.4365
76,039
+0.00(+0.81%)
Feb 16, 2024
0.4465
0.4807
0.4300
0.4330
26,057
-0.01(-2.04%)
Feb 15, 2024
0.4537
0.4900
0.4300
0.4420
38,932
-0.01(-2.58%)
Feb 14, 2024
0.4500
0.4900
0.4500
0.4537
32,356
-0.00(-0.18%)
Feb 13, 2024
0.4336
0.4900
0.4336
0.4545
15,908
-0.01(-1.41%)
Feb 12, 2024
0.4800
0.4800
0.4500
0.4610
39,527
+0.01(+2.44%)
Feb 09, 2024
0.4352
0.4725
0.4110
0.4500
102,668
+0.00(+0.00%)
Feb 08, 2024
0.4600
0.4994
0.4420
0.4500
98,410
-0.01(-2.93%)
Feb 07, 2024
0.4650
0.4900
0.4393
0.4636
133,769
-0.00(-0.30%)
Feb 06, 2024
0.4300
0.4898
0.4135
0.4650
226,256
+0.04(+8.14%)
Feb 05, 2024
0.4200
0.4392
0.4200
0.4300
30,778
+0.01(+1.90%)
Feb 02, 2024
0.4299
0.4500
0.4120
0.4220
42,904
-0.01(-1.84%)
Feb 01, 2024
0.4300
0.4598
0.4290
0.4299
59,678
+0.02(+4.60%)
Jan 31, 2024
0.4110
0.4435
0.4110
0.4110
87,549
-0.02(-3.84%)
Jan 30, 2024
0.4300
0.4725
0.4200
0.4274
55,158
-0.02(-3.76%)
Jan 29, 2024
0.4778
0.4778
0.4216
0.4441
68,964
-0.03(-5.49%)
Jan 26, 2024
0.4550
0.4700
0.4200
0.4699
100,704
+0.01(+1.27%)
Jan 25, 2024
0.4580
0.4700
0.4500
0.4640
57,259
+0.01(+3.11%)
Jan 24, 2024
0.4100
0.4570
0.4003
0.4500
148,755
+0.04(+9.49%)
Jan 23, 2024
0.4400
0.4400
0.4000
0.4110
35,439
+0.00(+0.24%)
Jan 22, 2024
0.4150
0.4365
0.3800
0.4100
64,678
+0.00(+0.74%)
Jan 19, 2024
0.4100
0.4331
0.4000
0.4070
172,301
-0.01(-3.07%)
Jan 18, 2024
0.4347
0.4347
0.3900
0.4199
92,413
-0.01(-3.40%)
Jan 17, 2024
0.4887
0.4887
0.4302
0.4347
20,302
-0.03(-5.50%)
Jan 16, 2024
0.5258
0.5390
0.4600
0.4600
39,542
-0.04(-8.00%)
Jan 12, 2024
0.5100
0.5300
0.5000
0.5000
127,596
-0.01(-1.96%)
Jan 11, 2024
0.5686
0.5790
0.5100
0.5100
120,304
-0.05(-8.93%)
Jan 10, 2024
0.5400
0.6000
0.5410
0.5600
248,143
+0.03(+5.64%)
Jan 09, 2024
0.5325
0.5399
0.5100
0.5301
112,452
-0.00(-0.45%)
Jan 08, 2024
0.5460
0.5460
0.5100
0.5325
64,405
-0.02(-3.88%)
Jan 05, 2024
0.5069
0.5540
0.4747
0.5540
138,185
+0.05(+10.27%)
Jan 04, 2024
0.4900
0.5024
0.4800
0.5024
13,343
+0.01(+2.32%)
Jan 03, 2024
0.4800
0.5000
0.4700
0.4910
33,472
-0.00(-0.30%)
Jan 02, 2024
0.4620
0.5100
0.4600
0.4925
64,693
+0.03(+6.37%)
Dec 29, 2023
0.4746
0.5000
0.4560
0.4630
119,580
-0.03(-5.32%)
Dec 28, 2023
0.5000
0.5400
0.4560
0.4890
69,115
-0.03(-4.99%)
Dec 27, 2023
0.4778
0.5400
0.4701
0.5147
146,179
+0.02(+4.98%)
Dec 26, 2023
0.4685
0.4980
0.4551
0.4903
41,606
-0.02(-3.33%)
Dec 22, 2023
0.4300
0.5500
0.4226
0.5072
261,221
+0.07(+16.60%)
Dec 21, 2023
0.4500
0.4520
0.4050
0.4350
39,219
+0.01(+3.06%)
Dec 20, 2023
0.4469
0.4638
0.4020
0.4221
72,135
-0.04(-8.24%)
Dec 19, 2023
0.4870
0.4870
0.3631
0.4600
128,733
-0.01(-2.11%)
Dec 18, 2023
0.4869
0.4869
0.4601
0.4699
62,804
-0.00(-0.02%)
Dec 15, 2023
0.4750
0.5100
0.4567
0.4700
282,943
-0.02(-4.08%)
Dec 14, 2023
0.5500
0.5500
0.4700
0.4900
113,510
-0.00(-0.02%)
Dec 13, 2023
0.4900
0.5193
0.4710
0.4901
39,517
+0.02(+4.28%)
Dec 12, 2023
0.5000
0.5350
0.4510
0.4700
60,014
-0.03(-6.47%)
Dec 11, 2023
0.5450
0.5450
0.4862
0.5025
46,391
-0.02(-3.48%)
Dec 08, 2023
0.5229
0.5700
0.5100
0.5206
30,884
-0.02(-3.43%)
Dec 07, 2023
0.5288
0.5432
0.5050
0.5391
128,948
-0.00(-0.75%)
Dec 06, 2023
0.5474
0.5900
0.5400
0.5432
89,742
-0.00(-0.77%)
Dec 05, 2023
0.5650
0.5890
0.5330
0.5474
77,900
-0.04(-6.03%)
Dec 04, 2023
0.5609
0.6000
0.5567
0.5825
138,776
+0.02(+2.66%)
Dec 01, 2023
0.5550
0.5800
0.5350
0.5674
50,985
+0.01(+1.70%)
Nov 30, 2023
0.5700
0.6183
0.5251
0.5579
178,201
+0.02(+3.31%)
Nov 29, 2023
0.4500
0.6000
0.4522
0.5400
221,965
+0.08(+17.06%)
Nov 28, 2023
0.4600
0.4690
0.4521
0.4613
60,128
+0.00(+0.28%)
Nov 27, 2023
0.5047
0.5047
0.4600
0.4600
143,855
-0.02(-4.76%)
Nov 24, 2023
0.4860
0.5100
0.4800
0.4830
29,602
-0.01(-2.52%)
Nov 22, 2023
0.5000
0.5150
0.4890
0.4955
42,881
-0.00(-0.90%)
Nov 21, 2023
0.4700
0.5290
0.4700
0.5000
42,955
-0.01(-1.48%)
Nov 20, 2023
0.5130
0.5290
0.5000
0.5075
92,501
-0.02(-4.25%)
Nov 17, 2023
0.5200
0.6200
0.5157
0.5300
69,073
-0.01(-1.85%)
Nov 16, 2023
0.5130
0.5484
0.5130
0.5400
86,201
+0.01(+1.20%)
Nov 15, 2023
0.5400
0.5770
0.5139
0.5336
287,725
+0.02(+4.22%)
Nov 14, 2023
0.5700
0.5741
0.5120
0.5120
184,112
-0.05(-9.62%)
Nov 13, 2023
0.5789
0.6000
0.5451
0.5665
117,094
-0.04(-7.05%)
Nov 10, 2023
0.5010
0.6213
0.5000
0.6095
355,424
+0.10(+19.04%)
Nov 09, 2023
0.5534
0.5800
0.5050
0.5120
110,360
-0.04(-7.46%)
Nov 08, 2023
0.5800
0.6047
0.5300
0.5533
206,513
-0.05(-7.78%)
Nov 07, 2023
0.6200
0.6390
0.5900
0.6000
130,129
-0.02(-3.38%)
Nov 06, 2023
0.6307
0.6846
0.6120
0.6210
139,147
-0.00(-0.51%)
Nov 03, 2023
0.6394
0.6700
0.6200
0.6242
112,002
-0.02(-3.09%)
Nov 02, 2023
0.6600
0.6700
0.6214
0.6441
112,110
-0.03(-3.87%)
Nov 01, 2023
0.6500
0.6900
0.6300
0.6700
264,854
+0.01(+1.59%)
Oct 31, 2023
0.6399
0.6950
0.6300
0.6595
326,219
-0.00(-0.30%)
Oct 30, 2023
0.6258
0.7212
0.5702
0.6615
376,965
+0.04(+6.68%)
Oct 27, 2023
0.6111
0.6446
0.6051
0.6201
742,619
-0.01(-1.26%)
Oct 26, 2023
0.6400
0.6650
0.6000
0.6280
370,754
+0.00(+0.22%)
Oct 25, 2023
0.6587
0.6890
0.5900
0.6266
401,282
-0.06(-9.19%)
Oct 24, 2023
0.6300
0.7000
0.5600
0.6900
1,384,081
+0.06(+10.36%)
Oct 23, 2023
0.6513
0.7399
0.6200
0.6252
1,368,077
-0.06(-9.09%)
Oct 20, 2023
0.5000
0.7200
0.4660
0.6877
3,118,702
+0.18(+35.32%)
Oct 19, 2023
0.5400
0.5487
0.4900
0.5082
954,569
-0.06(-10.53%)
Oct 18, 2023
0.5700
0.6600
0.5003
0.5680
2,010,598
-0.05(-8.42%)
Oct 17, 2023
0.6400
0.6600
0.5490
0.6202
2,945,250
-0.06(-8.81%)
Oct 16, 2023
0.6380
0.8000
0.5400
0.6801
5,476,724
-0.07(-9.32%)
Oct 13, 2023
0.8900
1.080
0.6200
0.7500
123,864,824
+0.36(+90.31%)
Oct 12, 2023
0.3800
0.4265
0.3653
0.3941
23,376,388
+0.02(+6.48%)
Oct 11, 2023
0.3800
0.3800
0.3650
0.3701
49,886
+0.01(+1.40%)
Oct 10, 2023
0.3604
0.3800
0.3526
0.3650
58,442
+0.01(+2.27%)
Oct 09, 2023
0.3700
0.3700
0.3369
0.3569
31,462
-0.01(-3.54%)
Oct 06, 2023
0.3600
0.3700
0.3200
0.3700
28,896
+0.01(+2.21%)
Oct 05, 2023
0.3800
0.3800
0.3605
0.3620
18,671
+0.01(+1.97%)
Oct 04, 2023
0.3700
0.3700
0.3400
0.3550
60,370
-0.02(-4.05%)
Oct 03, 2023
0.3800
0.3800
0.3650
0.3700
24,863
-0.01(-2.37%)
Oct 02, 2023
0.3760
0.3899
0.3686
0.3790
16,937
+0.01(+2.43%)
Sep 29, 2023
0.3900
0.3999
0.3600
0.3700
92,393
+0.00(+0.90%)
Sep 28, 2023
0.3666
0.3800
0.3501
0.3667
199,932
+0.01(+1.58%)
Sep 27, 2023
0.3701
0.3999
0.3600
0.3610
11,672
-0.01(-2.17%)
Sep 26, 2023
0.3600
0.3999
0.3600
0.3690
20,798
+0.01(+2.41%)
Sep 25, 2023
0.3900
0.3771
0.3600
0.3603
57,571
-0.02(-5.61%)
Sep 22, 2023
0.3630
0.3851
0.3606
0.3817
31,660
+0.00(+1.01%)
Sep 21, 2023
0.4188
0.4188
0.3600
0.3779
62,263
-0.03(-7.60%)
Sep 20, 2023
0.4190
0.4190
0.3800
0.4090
50,208
+0.01(+1.69%)
Sep 19, 2023
0.4000
0.4119
0.3620
0.4022
96,027
+0.02(+4.39%)
Sep 18, 2023
0.3977
0.4000
0.3658
0.3853
84,700
-0.02(-6.02%)
Sep 15, 2023
0.4100
0.4100
0.3801
0.4100
143,178
+0.01(+1.49%)
Sep 14, 2023
0.4100
0.4090
0.3901
0.4040
25,078
+0.01(+1.53%)
Sep 13, 2023
0.3900
0.4100
0.3801
0.3979
27,587
+0.01(+2.03%)
Sep 12, 2023
0.4000
0.4098
0.3750
0.3900
39,076
+0.01(+2.63%)
Sep 11, 2023
0.3700
0.4007
0.3700
0.3800
18,458
+0.01(+2.70%)
Sep 08, 2023
0.3899
0.3900
0.3626
0.3700
71,154
-0.02(-5.10%)
Sep 07, 2023
0.4000
0.4150
0.3800
0.3899
26,743
+0.01(+1.91%)
Sep 06, 2023
0.3900
0.4098
0.3800
0.3826
42,980
-0.02(-4.35%)
Sep 05, 2023
0.4190
0.4200
0.3600
0.4000
62,168
+0.00(+0.13%)
Sep 01, 2023
0.4004
0.4200
0.3700
0.3995
57,642
-0.01(-3.22%)
Aug 31, 2023
0.3850
0.4538
0.3623
0.4128
187,380
+0.03(+7.50%)
Aug 30, 2023
0.3630
0.3849
0.3610
0.3840
55,345
+0.01(+3.70%)
Aug 29, 2023
0.3820
0.3850
0.3700
0.3703
48,358
-0.01(-2.94%)
Aug 28, 2023
0.3660
0.3815
0.3621
0.3815
49,734
+0.00(+0.42%)
Aug 25, 2023
0.3990
0.3990
0.3610
0.3799
68,635
-0.01(-2.59%)
Aug 24, 2023
0.3801
0.3950
0.3650
0.3900
41,630
-0.01(-1.27%)
Aug 23, 2023
0.3700
0.3970
0.3550
0.3950
174,964
+0.03(+9.12%)
Aug 22, 2023
0.3990
0.4100
0.3550
0.3620
138,989
-0.02(-4.76%)
Aug 21, 2023
0.3810
0.3990
0.3800
0.3801
73,382
-0.00(-0.24%)
Aug 18, 2023
0.4000
0.4000
0.3800
0.3810
112,577
-0.01(-3.54%)
Aug 17, 2023
0.4000
0.4062
0.3750
0.3950
179,393
-0.01(-3.42%)
Aug 16, 2023
0.3800
0.4099
0.3501
0.4090
414,311
+0.03(+7.92%)
Aug 15, 2023
0.4180
0.4198
0.3700
0.3790
417,621
-0.05(-11.66%)
Aug 14, 2023
0.4000
0.4699
0.4001
0.4290
398,030
+0.03(+7.25%)
Aug 11, 2023
0.4108
0.4275
0.3900
0.4000
154,745
-0.03(-6.35%)
Aug 10, 2023
0.4051
0.4476
0.4000
0.4271
452,733
-0.01(-1.73%)
Aug 09, 2023
0.4799
0.4800
0.4200
0.4346
776,064
-0.05(-10.39%)
Aug 08, 2023
0.4100
0.5099
0.3884
0.4850
2,146,105
+0.09(+24.36%)
Aug 07, 2023
0.4000
0.4080
0.3807
0.3900
472,172
-0.01(-2.62%)
Aug 04, 2023
0.4199
0.4199
0.3850
0.4005
1,204,546
-0.01(-2.29%)
Aug 03, 2023
0.4800
0.4799
0.3711
0.4099
6,497,720
-0.35(-46.02%)
Aug 02, 2023
0.9502
0.9700
0.6950
0.7593
1,095,498
-0.22(-22.53%)
Aug 01, 2023
1.070
1.075
0.8900
0.9801
3,446,780
-0.08(-7.54%)
Jul 31, 2023
1.090
1.100
1.030
1.060
79,135
-0.03(-2.75%)
Jul 28, 2023
1.100
1.120
0.9801
1.090
202,038
+0.03(+2.83%)
Jul 27, 2023
0.9500
1.150
0.9150
1.060
524,458
+0.18(+20.74%)
Jul 26, 2023
0.9600
0.9779
0.8500
0.8779
127,538
-0.07(-7.38%)
Jul 25, 2023
1.080
1.130
0.9014
0.9479
318,807
-0.13(-12.23%)
Jul 24, 2023
1.280
1.283
1.060
1.080
147,575
-0.12(-10.00%)
Jul 21, 2023
1.220
1.280
1.180
1.200
56,465
-0.02(-1.64%)
Jul 20, 2023
1.290
1.360
1.210
1.220
49,436
-0.09(-6.87%)
Jul 19, 2023
1.390
1.390
1.250
1.310
121,228
+0.00(+0.00%)
Jul 18, 2023
1.380
1.380
1.270
1.310
142,325
+0.01(+0.87%)
Jul 17, 2023
1.370
1.370
1.270
1.299
23,418
-0.00(-0.10%)
Jul 14, 2023
1.430
1.446
1.270
1.300
71,667
-0.13(-8.94%)
Jul 13, 2023
1.450
1.450
1.400
1.428
13,787
+0.03(+1.98%)
Jul 12, 2023
1.500
1.545
1.400
1.400
98,371
-0.10(-6.67%)
Jul 11, 2023
1.470
1.525
1.470
1.500
12,997
+0.01(+0.67%)
Jul 10, 2023
1.480
1.510
1.410
1.490
48,384
-0.01(-0.67%)
Jul 07, 2023
1.540
1.570
1.480
1.500
43,354
-0.05(-3.23%)
Jul 06, 2023
1.570
1.570
1.550
1.550
33,437
+0.02(+0.98%)
Jul 05, 2023
1.760
1.792
1.490
1.535
113,226
-0.25(-13.76%)
Jul 03, 2023
1.810
1.810
1.730
1.780
25,800
+0.00(+0.00%)
Jun 30, 2023
1.740
1.780
1.720
1.780
19,760
+0.02(+1.14%)
Jun 29, 2023
1.660
1.810
1.660
1.760
49,812
+0.13(+7.98%)
Jun 28, 2023
1.720
1.820
1.550
1.630
53,754
-0.13(-7.39%)
Jun 27, 2023
1.770
1.810
1.760
1.760
20,593
+0.04(+2.33%)
Jun 26, 2023
1.820
1.820
1.720
1.720
72,995
-0.41(-19.25%)
Jun 23, 2023
1.970
2.240
1.910
2.130
232,297
+0.17(+8.95%)
Jun 22, 2023
1.690
1.990
1.690
1.955
141,640
+0.27(+15.68%)
Jun 21, 2023
1.580
1.760
1.580
1.690
108,459
+0.11(+6.96%)
Jun 20, 2023
1.610
1.610
1.570
1.580
6,696
+0.02(+1.28%)
Jun 16, 2023
1.570
1.670
1.510
1.560
27,664
-0.09(-5.45%)
Jun 15, 2023
1.570
1.650
1.515
1.650
39,683
+0.09(+5.76%)
Jun 14, 2023
1.660
1.660
1.560
1.560
12,293
-0.09(-5.45%)
Jun 13, 2023
1.670
1.690
1.650
1.650
12,478
+0.00(+0.00%)
Jun 12, 2023
1.580
1.650
1.572
1.650
25,447
+0.07(+4.43%)
Jun 09, 2023
1.660
1.670
1.580
1.580
12,733
-0.07(-4.24%)
Jun 08, 2023
1.670
1.670
1.620
1.650
12,820
-0.02(-1.20%)
Jun 07, 2023
1.620
1.680
1.610
1.670
16,656
+0.08(+5.03%)
Jun 06, 2023
1.530
1.620
1.530
1.590
17,695
+0.03(+2.10%)
Jun 05, 2023
1.640
1.640
1.530
1.557
5,783
-0.03(-2.15%)
Jun 02, 2023
1.710
1.730
1.451
1.591
90,461
-0.10(-5.83%)
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.