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
Galaxy Digital Holdings
(OP:
BRPHF
)
11.76
-0.04 (-0.34%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 12, 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 (%)
Jun 12, 2024
12.20
12.45
11.62
11.76
108,749
-0.04(-0.34%)
Jun 11, 2024
12.50
12.66
11.49
11.80
286,226
-0.90(-7.09%)
Jun 10, 2024
11.45
13.00
11.44
12.70
275,637
+0.95(+8.09%)
Jun 07, 2024
11.80
12.20
11.71
11.75
184,369
-0.07(-0.59%)
Jun 06, 2024
11.55
11.91
11.41
11.82
86,149
+0.19(+1.63%)
Jun 05, 2024
11.19
11.67
10.55
11.63
111,766
+0.62(+5.63%)
Jun 04, 2024
10.81
11.35
10.66
11.01
87,307
+0.20(+1.80%)
Jun 03, 2024
10.65
10.86
10.43
10.81
66,031
+0.59(+5.82%)
May 31, 2024
11.04
11.07
10.22
10.22
95,891
-0.59(-5.46%)
May 30, 2024
10.27
11.00
10.27
10.81
103,683
+0.40(+3.84%)
May 29, 2024
10.54
10.65
10.22
10.41
60,553
-0.12(-1.14%)
May 28, 2024
10.10
10.53
10.00
10.53
102,698
+0.14(+1.37%)
May 24, 2024
9.999
10.51
9.890
10.39
66,506
+0.31(+3.04%)
May 23, 2024
10.35
10.60
9.930
10.08
129,992
-0.22(-2.13%)
May 22, 2024
10.03
10.54
10.03
10.30
79,805
+0.46(+4.67%)
May 21, 2024
10.06
10.50
9.800
9.840
165,830
+0.03(+0.31%)
May 20, 2024
9.715
9.890
9.510
9.810
88,655
+0.24(+2.45%)
May 17, 2024
9.190
9.631
9.190
9.575
43,663
+0.31(+3.38%)
May 16, 2024
9.620
9.740
9.170
9.262
79,213
-0.35(-3.62%)
May 15, 2024
9.185
9.617
8.970
9.610
116,315
+0.58(+6.42%)
May 14, 2024
9.130
9.527
9.014
9.030
53,026
-0.19(-2.06%)
May 13, 2024
9.400
9.796
9.140
9.220
63,085
-0.12(-1.34%)
May 10, 2024
9.700
9.850
9.320
9.345
82,247
-0.40(-4.15%)
May 09, 2024
9.500
9.900
9.390
9.750
35,198
+0.17(+1.77%)
May 08, 2024
9.540
9.750
9.432
9.580
45,801
-0.32(-3.23%)
May 07, 2024
10.15
10.15
9.820
9.900
55,519
-0.22(-2.19%)
May 06, 2024
9.750
10.21
9.750
10.12
104,755
+0.46(+4.76%)
May 03, 2024
9.800
9.800
9.300
9.661
80,617
+0.26(+2.78%)
May 02, 2024
8.870
9.500
8.870
9.400
63,099
+0.53(+5.98%)
May 01, 2024
8.653
9.099
8.500
8.870
91,943
+0.08(+0.91%)
Apr 30, 2024
9.040
9.190
8.600
8.790
299,862
-0.72(-7.57%)
Apr 29, 2024
9.020
9.800
9.020
9.510
115,794
-0.01(-0.11%)
Apr 26, 2024
8.880
9.600
8.880
9.520
79,570
+0.55(+6.13%)
Apr 25, 2024
8.680
9.070
8.500
8.970
44,325
+0.01(+0.11%)
Apr 24, 2024
8.750
9.046
8.630
8.960
46,750
+0.21(+2.40%)
Apr 23, 2024
8.680
9.080
8.550
8.750
121,378
+0.12(+1.40%)
Apr 22, 2024
8.390
8.758
8.390
8.629
121,308
+0.18(+2.12%)
Apr 19, 2024
8.500
8.690
8.250
8.450
98,716
+0.13(+1.56%)
Apr 18, 2024
8.430
8.726
8.230
8.320
126,062
-0.14(-1.65%)
Apr 17, 2024
8.500
8.900
8.450
8.460
81,710
-0.09(-1.08%)
Apr 16, 2024
8.539
8.770
8.420
8.553
169,880
-0.13(-1.47%)
Apr 15, 2024
9.440
9.440
8.680
8.680
171,778
-0.75(-7.92%)
Apr 12, 2024
9.840
9.840
9.291
9.426
100,564
-0.39(-4.01%)
Apr 11, 2024
10.00
10.14
9.530
9.820
238,706
-0.08(-0.81%)
Apr 10, 2024
9.880
9.900
9.320
9.900
145,085
+0.10(+0.97%)
Apr 09, 2024
10.80
10.80
9.540
9.805
568,945
-2.03(-17.17%)
Apr 08, 2024
11.27
12.00
10.92
11.84
314,995
+1.06(+9.81%)
Apr 05, 2024
10.83
10.88
10.40
10.78
61,822
-0.04(-0.37%)
Apr 04, 2024
10.35
11.30
10.35
10.82
145,376
+0.18(+1.69%)
Apr 03, 2024
9.900
10.67
9.900
10.64
81,603
+0.64(+6.40%)
Apr 02, 2024
9.960
10.42
9.700
10.00
130,767
-0.42(-4.03%)
Apr 01, 2024
10.50
10.98
10.25
10.42
149,607
-0.34(-3.16%)
Mar 28, 2024
9.500
10.87
9.484
10.76
341,864
+1.43(+15.33%)
Mar 27, 2024
9.876
9.876
9.210
9.330
267,638
-0.60(-6.04%)
Mar 26, 2024
10.45
11.04
9.630
9.930
222,826
-0.66(-6.23%)
Mar 25, 2024
10.30
10.60
9.831
10.59
162,592
+0.69(+6.97%)
Mar 22, 2024
9.680
10.04
9.600
9.900
294,543
-0.03(-0.30%)
Mar 21, 2024
9.650
10.32
9.650
9.930
96,286
-0.08(-0.76%)
Mar 20, 2024
9.270
10.01
9.040
10.01
122,531
+0.75(+8.16%)
Mar 19, 2024
9.124
9.320
8.900
9.252
104,416
-0.25(-2.62%)
Mar 18, 2024
9.875
9.998
9.229
9.500
119,627
-0.37(-3.70%)
Mar 15, 2024
9.400
10.15
9.200
9.865
132,256
+0.14(+1.47%)
Mar 14, 2024
10.24
10.24
9.350
9.722
132,192
-0.94(-8.80%)
Mar 13, 2024
9.700
10.66
9.556
10.66
217,459
+0.91(+9.33%)
Mar 12, 2024
9.550
9.890
9.430
9.750
175,763
-0.02(-0.20%)
Mar 11, 2024
9.900
10.24
9.460
9.770
481,889
-0.08(-0.86%)
Mar 08, 2024
9.650
10.29
9.650
9.855
259,998
-0.02(-0.19%)
Mar 07, 2024
9.900
10.25
9.670
9.873
249,525
-0.30(-2.92%)
Mar 06, 2024
10.20
10.52
10.12
10.17
215,310
+0.12(+1.15%)
Mar 05, 2024
10.50
10.72
10.01
10.05
234,166
-0.63(-5.85%)
Mar 04, 2024
10.59
11.03
10.22
10.68
300,652
+0.38(+3.73%)
Mar 01, 2024
10.28
10.50
10.12
10.30
157,675
-0.25(-2.34%)
Feb 29, 2024
11.00
11.24
10.01
10.54
298,621
-0.32(-2.92%)
Feb 28, 2024
10.50
11.01
10.44
10.86
324,789
+0.40(+3.82%)
Feb 27, 2024
10.42
11.03
10.33
10.46
290,541
+0.14(+1.36%)
Feb 26, 2024
9.490
10.39
9.210
10.32
251,049
+0.92(+9.79%)
Feb 23, 2024
9.170
9.410
8.935
9.400
124,826
+0.06(+0.68%)
Feb 22, 2024
9.690
9.870
8.930
9.336
181,518
-0.08(-0.84%)
Feb 21, 2024
9.350
9.570
9.254
9.415
73,081
-0.13(-1.37%)
Feb 20, 2024
9.807
9.990
9.420
9.546
117,182
-0.29(-2.99%)
Feb 16, 2024
9.760
10.05
9.600
9.840
114,513
+0.13(+1.34%)
Feb 15, 2024
9.500
9.995
9.360
9.710
133,628
+0.01(+0.11%)
Feb 14, 2024
8.960
9.750
8.910
9.700
293,720
+0.91(+10.35%)
Feb 13, 2024
9.050
9.050
8.460
8.790
251,218
-0.29(-3.19%)
Feb 12, 2024
8.440
9.390
8.440
9.080
217,445
+0.34(+3.89%)
Feb 09, 2024
9.010
9.020
8.450
8.740
170,746
+0.44(+5.30%)
Feb 08, 2024
7.400
8.360
7.350
8.300
163,449
+1.03(+14.11%)
Feb 07, 2024
6.915
7.274
6.850
7.274
87,147
+0.12(+1.74%)
Feb 06, 2024
6.820
7.165
6.809
7.149
136,925
+0.30(+4.44%)
Feb 05, 2024
7.010
7.340
6.759
6.845
143,017
-0.29(-4.13%)
Feb 02, 2024
7.490
7.490
7.070
7.140
89,802
-0.36(-4.80%)
Feb 01, 2024
6.850
7.530
6.850
7.500
96,724
+0.30(+4.16%)
Jan 31, 2024
7.400
7.740
7.130
7.200
108,102
-0.35(-4.64%)
Jan 30, 2024
7.450
7.690
7.260
7.550
182,204
+0.01(+0.10%)
Jan 29, 2024
6.910
7.650
6.910
7.542
232,508
+0.29(+4.03%)
Jan 26, 2024
6.310
7.250
6.310
7.250
409,729
+1.06(+17.10%)
Jan 25, 2024
5.750
6.220
5.702
6.191
240,281
+0.44(+7.67%)
Jan 24, 2024
6.071
6.170
5.680
5.750
168,970
-0.08(-1.37%)
Jan 23, 2024
5.872
6.020
5.650
5.830
135,175
-0.10(-1.69%)
Jan 22, 2024
6.400
6.520
5.880
5.930
251,261
-0.47(-7.34%)
Jan 19, 2024
6.330
6.505
6.195
6.400
248,659
+0.01(+0.12%)
Jan 18, 2024
6.930
7.000
6.360
6.392
158,479
-0.42(-6.16%)
Jan 17, 2024
6.550
7.200
6.550
6.811
121,901
-0.08(-1.14%)
Jan 16, 2024
7.130
7.250
6.830
6.890
258,116
-0.60(-8.01%)
Jan 12, 2024
8.200
8.200
7.227
7.490
267,821
-0.35(-4.46%)
Jan 11, 2024
9.000
9.270
7.430
7.840
601,185
-0.38(-4.62%)
Jan 10, 2024
7.570
8.266
7.330
8.220
207,793
+0.58(+7.56%)
Jan 09, 2024
7.900
7.990
7.560
7.642
353,499
-0.22(-2.76%)
Jan 08, 2024
7.430
7.900
7.235
7.859
187,406
+0.53(+7.26%)
Jan 05, 2024
7.400
7.450
7.060
7.327
135,710
+0.03(+0.46%)
Jan 04, 2024
7.273
7.660
7.180
7.293
188,636
+0.16(+2.21%)
Jan 03, 2024
7.510
7.960
7.135
7.135
215,020
-0.62(-8.00%)
Jan 02, 2024
8.543
8.590
7.740
7.756
221,735
-0.04(-0.55%)
Dec 29, 2023
8.200
8.570
7.750
7.799
233,201
-0.40(-4.89%)
Dec 28, 2023
9.230
9.230
8.200
8.200
270,274
-1.07(-11.54%)
Dec 27, 2023
8.380
9.320
8.380
9.270
309,681
+0.88(+10.49%)
Dec 26, 2023
8.500
8.600
8.000
8.390
110,542
-0.21(-2.44%)
Dec 22, 2023
8.080
8.660
8.059
8.600
251,981
+0.50(+6.24%)
Dec 21, 2023
7.980
8.095
7.595
8.095
202,740
+0.62(+8.22%)
Dec 20, 2023
7.500
7.852
7.150
7.480
242,142
+0.19(+2.61%)
Dec 19, 2023
6.990
7.560
6.990
7.290
166,100
+0.32(+4.52%)
Dec 18, 2023
6.600
7.050
6.600
6.975
123,630
+0.27(+4.02%)
Dec 15, 2023
7.065
7.120
6.687
6.705
234,030
-0.40(-5.69%)
Dec 14, 2023
7.050
7.300
6.988
7.110
168,218
+0.08(+1.16%)
Dec 13, 2023
6.530
7.046
6.530
7.029
136,056
+0.32(+4.84%)
Dec 12, 2023
6.750
6.890
6.601
6.704
165,834
+0.10(+1.58%)
Dec 11, 2023
6.940
6.990
6.450
6.600
271,980
-0.56(-7.82%)
Dec 08, 2023
6.995
7.200
6.960
7.160
162,429
+0.21(+3.02%)
Dec 07, 2023
6.900
7.026
6.760
6.950
168,098
-0.03(-0.44%)
Dec 06, 2023
7.300
7.700
6.880
6.980
262,930
-0.48(-6.45%)
Dec 05, 2023
7.550
7.840
7.368
7.461
673,295
-0.07(-0.93%)
Dec 04, 2023
7.120
7.600
6.950
7.531
749,796
+0.82(+12.16%)
Dec 01, 2023
6.109
6.750
6.109
6.715
273,839
+0.58(+9.54%)
Nov 30, 2023
6.100
6.240
6.090
6.130
92,915
-0.09(-1.42%)
Nov 29, 2023
6.120
6.230
6.010
6.218
191,903
+0.16(+2.71%)
Nov 28, 2023
5.895
6.125
5.780
6.054
116,047
+0.27(+4.64%)
Nov 27, 2023
5.700
5.864
5.600
5.785
120,217
-0.21(-3.54%)
Nov 24, 2023
5.525
6.014
5.300
5.998
111,886
+0.55(+10.16%)
Nov 22, 2023
5.600
5.700
5.287
5.445
190,050
-0.19(-3.46%)
Nov 21, 2023
5.990
5.990
5.600
5.640
167,933
-0.33(-5.53%)
Nov 20, 2023
5.810
6.000
5.700
5.970
133,348
+0.17(+2.93%)
Nov 17, 2023
5.700
5.854
5.610
5.800
86,990
+0.04(+0.78%)
Nov 16, 2023
5.750
5.812
5.484
5.755
86,266
-0.15(-2.62%)
Nov 15, 2023
5.270
5.934
5.100
5.910
277,663
+0.65(+12.36%)
Nov 14, 2023
5.260
5.500
5.125
5.260
148,614
+0.01(+0.15%)
Nov 13, 2023
5.385
5.410
5.063
5.252
151,987
-0.11(-2.05%)
Nov 10, 2023
5.915
6.036
5.362
5.362
206,187
-0.48(-8.19%)
Nov 09, 2023
5.660
6.230
5.600
5.840
258,858
+0.34(+6.18%)
Nov 08, 2023
5.570
5.590
5.300
5.500
160,598
-0.06(-1.08%)
Nov 07, 2023
5.080
5.570
5.075
5.560
107,026
+0.25(+4.76%)
Nov 06, 2023
5.670
5.670
5.210
5.308
182,865
-0.12(-2.21%)
Nov 03, 2023
5.100
5.450
5.020
5.428
449,760
+0.33(+6.42%)
Nov 02, 2023
5.000
5.180
4.956
5.100
240,012
+0.14(+2.91%)
Nov 01, 2023
4.540
5.000
4.540
4.956
111,866
+0.41(+9.06%)
Oct 31, 2023
4.680
4.870
4.300
4.544
228,906
-0.40(-8.01%)
Oct 30, 2023
4.940
5.050
4.650
4.940
121,063
+0.36(+7.86%)
Oct 27, 2023
4.120
4.800
4.120
4.580
98,708
+0.24(+5.53%)
Oct 26, 2023
4.400
4.404
4.220
4.340
49,940
-0.06(-1.36%)
Oct 25, 2023
4.464
4.490
4.280
4.400
107,662
+0.06(+1.38%)
Oct 24, 2023
3.970
4.440
3.970
4.340
259,307
+0.53(+13.91%)
Oct 23, 2023
3.560
3.840
3.410
3.810
171,857
+0.29(+8.26%)
Oct 20, 2023
3.490
3.604
3.450
3.519
150,126
+0.10(+2.90%)
Oct 19, 2023
3.434
3.490
3.420
3.420
48,844
-0.03(-0.87%)
Oct 18, 2023
3.700
3.700
3.450
3.450
94,845
-0.17(-4.75%)
Oct 17, 2023
3.780
3.780
3.560
3.622
114,674
-0.06(-1.58%)
Oct 16, 2023
3.630
3.860
3.600
3.680
102,126
+0.19(+5.44%)
Oct 13, 2023
3.515
3.528
3.476
3.490
118,951
-0.01(-0.24%)
Oct 12, 2023
3.550
3.550
3.438
3.498
118,824
-0.02(-0.61%)
Oct 11, 2023
3.600
3.600
3.390
3.520
311,538
-0.02(-0.42%)
Oct 10, 2023
3.595
3.680
3.525
3.535
63,939
+0.04(+1.00%)
Oct 09, 2023
3.500
3.692
3.480
3.500
37,459
-0.09(-2.51%)
Oct 06, 2023
3.500
3.630
3.450
3.590
64,949
+0.10(+2.98%)
Oct 05, 2023
3.590
3.670
3.465
3.486
146,833
-0.05(-1.53%)
Oct 04, 2023
3.380
3.540
3.380
3.540
39,217
+0.15(+4.42%)
Oct 03, 2023
3.587
3.590
3.390
3.390
76,775
-0.25(-6.87%)
Oct 02, 2023
3.784
3.850
3.560
3.640
44,167
-0.05(-1.24%)
Sep 29, 2023
3.788
3.920
3.660
3.686
280,331
+0.06(+1.54%)
Sep 28, 2023
3.520
3.797
3.370
3.630
196,374
+0.11(+3.12%)
Sep 27, 2023
3.520
3.560
3.400
3.520
44,000
+0.12(+3.53%)
Sep 26, 2023
3.500
3.570
3.284
3.400
659,836
-0.12(-3.55%)
Sep 25, 2023
3.443
3.525
3.525
3.525
102,692
+0.04(+1.29%)
Sep 22, 2023
3.500
3.550
3.470
3.480
204,190
-0.03(-0.85%)
Sep 21, 2023
3.500
3.600
3.470
3.510
108,337
-0.06(-1.63%)
Sep 20, 2023
3.635
3.660
3.537
3.568
48,478
-0.05(-1.44%)
Sep 19, 2023
3.697
3.760
3.570
3.620
119,106
-0.08(-2.16%)
Sep 18, 2023
3.580
3.910
3.580
3.700
74,900
-0.05(-1.46%)
Sep 15, 2023
3.597
3.810
3.568
3.755
51,062
+0.15(+4.02%)
Sep 14, 2023
3.520
3.688
3.520
3.610
97,343
+0.08(+2.27%)
Sep 13, 2023
3.690
3.705
3.530
3.530
37,632
-0.08(-2.22%)
Sep 12, 2023
3.724
3.780
3.610
3.610
60,664
+0.05(+1.40%)
Sep 11, 2023
3.550
3.750
3.550
3.560
66,282
-0.15(-4.09%)
Sep 08, 2023
3.669
3.740
3.647
3.712
60,919
+0.03(+0.83%)
Sep 07, 2023
3.530
3.750
3.500
3.681
148,053
+0.09(+2.54%)
Sep 06, 2023
3.600
3.680
3.560
3.590
138,667
-0.03(-0.83%)
Sep 05, 2023
3.680
3.760
3.600
3.620
106,145
-0.09(-2.43%)
Sep 01, 2023
3.900
3.900
3.700
3.710
86,373
-0.13(-3.51%)
Aug 31, 2023
3.980
4.020
3.792
3.845
66,392
-0.17(-4.21%)
Aug 30, 2023
4.250
4.250
3.900
4.014
64,320
-0.06(-1.38%)
Aug 29, 2023
3.564
4.100
3.550
4.070
364,823
+0.52(+14.65%)
Aug 28, 2023
3.570
3.740
3.513
3.550
32,989
-0.02(-0.67%)
Aug 25, 2023
3.550
3.620
3.470
3.574
66,792
+0.01(+0.39%)
Aug 24, 2023
3.640
3.660
3.530
3.560
63,664
-0.10(-2.62%)
Aug 23, 2023
3.597
3.740
3.595
3.656
73,311
+0.10(+2.84%)
Aug 22, 2023
3.593
3.600
3.490
3.555
78,983
-0.01(-0.15%)
Aug 21, 2023
3.680
3.720
3.467
3.560
104,873
-0.09(-2.46%)
Aug 18, 2023
3.550
3.670
3.500
3.650
175,282
+0.08(+2.24%)
Aug 17, 2023
3.750
3.900
3.570
3.570
318,518
-0.22(-5.80%)
Aug 16, 2023
3.700
3.880
3.700
3.790
84,401
-0.07(-1.84%)
Aug 15, 2023
3.950
3.980
3.861
3.861
57,946
-0.04(-1.12%)
Aug 14, 2023
3.960
4.000
3.810
3.905
62,404
-0.10(-2.38%)
Aug 11, 2023
3.990
4.150
3.970
4.000
67,343
+0.01(+0.17%)
Aug 10, 2023
3.965
4.263
3.965
3.993
354,885
+0.01(+0.34%)
Aug 09, 2023
4.440
4.450
3.880
3.980
390,374
-0.50(-11.17%)
Aug 08, 2023
4.614
4.614
4.340
4.480
371,838
-0.15(-3.34%)
Aug 07, 2023
4.690
4.700
4.600
4.635
37,278
-0.04(-0.75%)
Aug 04, 2023
4.765
4.814
4.660
4.670
54,476
-0.10(-2.10%)
Aug 03, 2023
4.745
4.820
4.650
4.770
123,514
-0.03(-0.63%)
Aug 02, 2023
4.880
4.880
4.720
4.800
58,546
-0.09(-1.89%)
Aug 01, 2023
4.750
4.910
4.700
4.893
32,968
-0.02(-0.42%)
Jul 31, 2023
4.800
4.990
4.800
4.913
75,108
+0.12(+2.58%)
Jul 28, 2023
4.550
4.790
4.550
4.790
47,070
+0.21(+4.59%)
Jul 27, 2023
4.880
4.930
4.560
4.580
144,820
-0.30(-6.15%)
Jul 26, 2023
4.840
4.900
4.720
4.880
211,089
+0.02(+0.41%)
Jul 25, 2023
4.800
4.900
4.770
4.860
34,986
+0.08(+1.67%)
Jul 24, 2023
4.750
4.820
4.690
4.780
44,781
-0.04(-0.87%)
Jul 21, 2023
4.815
4.877
4.750
4.822
37,740
+0.08(+1.73%)
Jul 20, 2023
5.000
5.000
4.740
4.740
83,585
-0.19(-3.85%)
Jul 19, 2023
4.860
4.980
4.850
4.930
51,585
+0.04(+0.77%)
Jul 18, 2023
4.910
5.000
4.810
4.892
121,674
-0.03(-0.54%)
Jul 17, 2023
5.050
5.150
4.910
4.919
135,060
-0.18(-3.46%)
Jul 14, 2023
5.330
5.440
5.060
5.095
154,776
-0.24(-4.41%)
Jul 13, 2023
5.135
5.420
5.040
5.330
319,748
+0.28(+5.45%)
Jul 12, 2023
5.000
5.280
5.000
5.054
108,025
+0.01(+0.29%)
Jul 11, 2023
5.000
5.200
5.000
5.040
107,077
-0.09(-1.75%)
Jul 10, 2023
4.990
5.140
4.803
5.130
319,925
+0.15(+3.01%)
Jul 07, 2023
4.700
5.030
4.700
4.980
256,682
+0.24(+5.00%)
Jul 06, 2023
4.920
4.920
4.595
4.743
182,984
-0.10(-2.11%)
Jul 05, 2023
4.460
4.850
4.460
4.845
246,040
+0.40(+9.00%)
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.