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
Biolinerx Ltd ADR
(NQ:
BLRX
)
0.6800
+0.0254 (+3.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2022
1.540
1.580
1.475
1.520
56,490
+0.01(+0.66%)
Aug 30, 2022
1.584
1.584
1.500
1.510
89,053
-0.04(-2.58%)
Aug 29, 2022
1.490
1.590
1.490
1.550
149,406
+0.00(+0.00%)
Aug 26, 2022
1.590
1.620
1.520
1.550
83,360
-0.03(-1.90%)
Aug 25, 2022
1.580
1.620
1.540
1.580
64,659
-0.01(-0.63%)
Aug 24, 2022
1.490
1.600
1.490
1.590
40,865
+0.08(+5.52%)
Aug 23, 2022
1.580
1.600
1.470
1.507
332,766
-0.11(-6.99%)
Aug 22, 2022
1.620
1.630
1.570
1.620
77,432
-0.05(-2.99%)
Aug 19, 2022
1.710
1.710
1.650
1.670
47,071
-0.02(-1.18%)
Aug 18, 2022
1.670
1.714
1.650
1.690
86,062
-0.01(-0.59%)
Aug 17, 2022
1.750
1.840
1.690
1.700
117,427
-0.09(-5.03%)
Aug 16, 2022
1.900
1.900
1.650
1.790
529,844
-0.12(-6.28%)
Aug 15, 2022
1.940
1.979
1.860
1.910
354,010
+0.04(+2.14%)
Aug 12, 2022
1.810
1.970
1.736
1.870
387,126
+0.11(+6.25%)
Aug 11, 2022
1.680
1.791
1.680
1.760
126,397
+0.06(+3.53%)
Aug 10, 2022
1.700
1.718
1.670
1.700
143,404
-0.01(-0.29%)
Aug 09, 2022
1.660
1.740
1.620
1.705
165,266
+0.01(+0.29%)
Aug 08, 2022
1.770
1.770
1.668
1.700
108,616
-0.04(-2.30%)
Aug 05, 2022
1.570
1.770
1.520
1.740
290,898
+0.15(+9.45%)
Aug 04, 2022
1.520
1.690
1.510
1.590
267,016
+0.06(+3.91%)
Aug 03, 2022
1.360
1.630
1.360
1.530
261,603
+0.12(+8.51%)
Aug 02, 2022
1.370
1.415
1.320
1.410
52,593
+0.04(+2.92%)
Aug 01, 2022
1.300
1.440
1.300
1.370
116,648
+0.05(+3.79%)
Jul 29, 2022
1.300
1.320
1.280
1.320
99,839
+0.03(+2.33%)
Jul 28, 2022
1.340
1.350
1.280
1.290
82,408
-0.03(-2.27%)
Jul 27, 2022
1.300
1.339
1.280
1.320
30,343
+0.03(+2.33%)
Jul 26, 2022
1.320
1.321
1.280
1.290
70,786
-0.06(-4.44%)
Jul 25, 2022
1.360
1.360
1.330
1.350
54,251
+0.04(+3.05%)
Jul 22, 2022
1.310
1.340
1.300
1.310
58,892
+0.02(+1.55%)
Jul 21, 2022
1.350
1.380
1.280
1.290
124,622
-0.07(-5.49%)
Jul 20, 2022
1.370
1.400
1.320
1.365
45,287
+0.00(+0.37%)
Jul 19, 2022
1.390
1.390
1.340
1.360
40,568
+0.03(+2.26%)
Jul 18, 2022
1.350
1.370
1.330
1.330
29,642
-0.01(-0.75%)
Jul 15, 2022
1.330
1.370
1.305
1.340
79,561
+0.00(+0.00%)
Jul 14, 2022
1.370
1.400
1.320
1.340
73,684
-0.06(-4.29%)
Jul 13, 2022
1.360
1.420
1.360
1.400
54,590
+0.02(+1.45%)
Jul 12, 2022
1.420
1.429
1.370
1.380
43,164
-0.04(-2.82%)
Jul 11, 2022
1.470
1.470
1.370
1.420
71,432
-0.05(-3.40%)
Jul 08, 2022
1.370
1.470
1.365
1.470
113,187
+0.13(+9.70%)
Jul 07, 2022
1.320
1.420
1.295
1.340
118,097
+0.04(+3.08%)
Jul 06, 2022
1.250
1.360
1.230
1.300
102,935
+0.00(+0.00%)
Jul 05, 2022
1.220
1.320
1.200
1.300
209,026
+0.00(+0.00%)
Jul 01, 2022
1.280
1.320
1.260
1.300
67,682
+0.02(+1.56%)
Jun 30, 2022
1.250
1.280
1.220
1.280
44,966
+0.05(+4.07%)
Jun 29, 2022
1.250
1.272
1.200
1.230
176,626
-0.07(-5.38%)
Jun 28, 2022
1.370
1.370
1.275
1.300
147,559
-0.01(-0.76%)
Jun 27, 2022
1.340
1.349
1.290
1.310
171,579
-0.04(-2.96%)
Jun 24, 2022
1.400
1.420
1.340
1.350
91,986
+0.01(+0.75%)
Jun 23, 2022
1.430
1.431
1.330
1.340
116,915
+0.02(+1.52%)
Jun 22, 2022
1.360
1.390
1.320
1.320
125,398
-0.04(-2.94%)
Jun 21, 2022
1.300
1.420
1.300
1.360
84,108
+0.06(+4.62%)
Jun 17, 2022
1.360
1.380
1.285
1.300
69,194
+0.01(+0.78%)
Jun 16, 2022
1.360
1.370
1.260
1.290
141,945
-0.06(-4.44%)
Jun 15, 2022
1.310
1.380
1.310
1.350
70,521
+0.02(+1.50%)
Jun 14, 2022
1.270
1.360
1.270
1.330
59,777
+0.03(+2.31%)
Jun 13, 2022
1.360
1.373
1.280
1.300
95,828
-0.11(-7.80%)
Jun 10, 2022
1.400
1.440
1.385
1.410
82,378
-0.05(-3.42%)
Jun 09, 2022
1.480
1.510
1.445
1.460
58,908
-0.03(-2.01%)
Jun 08, 2022
1.510
1.569
1.470
1.490
61,647
-0.02(-1.32%)
Jun 07, 2022
1.450
1.520
1.450
1.510
36,412
+0.06(+4.14%)
Jun 06, 2022
1.460
1.540
1.430
1.450
77,284
-0.01(-0.68%)
Jun 03, 2022
1.510
1.520
1.460
1.460
89,130
+0.00(+0.00%)
Jun 02, 2022
1.490
1.520
1.450
1.460
73,072
-0.06(-3.95%)
Jun 01, 2022
1.540
1.580
1.500
1.520
64,767
-0.04(-2.56%)
May 31, 2022
1.570
1.580
1.460
1.560
183,563
-0.02(-1.27%)
May 27, 2022
1.470
1.630
1.410
1.580
337,477
+0.13(+8.97%)
May 26, 2022
1.260
1.450
1.220
1.450
221,942
+0.21(+16.94%)
May 25, 2022
1.240
1.250
1.185
1.240
151,136
+0.00(+0.00%)
May 24, 2022
1.260
1.264
1.160
1.240
111,597
-0.03(-2.36%)
May 23, 2022
1.260
1.322
1.250
1.270
79,028
+0.00(+0.00%)
May 20, 2022
1.310
1.310
1.252
1.270
118,609
-0.02(-1.93%)
May 19, 2022
1.260
1.308
1.250
1.295
95,066
+0.02(+1.97%)
May 18, 2022
1.290
1.380
1.250
1.270
245,839
-0.05(-3.79%)
May 17, 2022
1.180
1.340
1.151
1.320
277,243
+0.16(+13.79%)
May 16, 2022
1.170
1.180
1.150
1.160
106,677
-0.04(-3.33%)
May 13, 2022
1.080
1.240
1.080
1.200
313,671
+0.12(+11.11%)
May 12, 2022
1.050
1.110
1.010
1.080
741,127
+0.02(+1.89%)
May 11, 2022
1.200
1.260
1.050
1.060
408,073
-0.15(-12.40%)
May 10, 2022
1.140
1.220
1.140
1.210
276,142
+0.05(+4.31%)
May 09, 2022
1.260
1.260
1.150
1.160
354,030
-0.11(-8.66%)
May 06, 2022
1.250
1.280
1.210
1.270
215,025
+0.00(+0.00%)
May 05, 2022
1.300
1.329
1.240
1.270
195,585
-0.03(-2.31%)
May 04, 2022
1.310
1.310
1.224
1.300
253,505
+0.00(+0.00%)
May 03, 2022
1.290
1.329
1.290
1.300
82,925
+0.00(+0.00%)
May 02, 2022
1.230
1.310
1.230
1.300
224,078
+0.08(+6.56%)
Apr 29, 2022
1.260
1.330
1.200
1.220
518,839
-0.04(-3.17%)
Apr 28, 2022
1.370
1.400
1.260
1.260
313,604
-0.10(-7.62%)
Apr 27, 2022
1.390
1.410
1.320
1.364
194,326
-0.04(-2.58%)
Apr 26, 2022
1.390
1.440
1.390
1.400
188,105
-0.01(-0.71%)
Apr 25, 2022
1.410
1.440
1.390
1.410
127,029
-0.02(-1.40%)
Apr 22, 2022
1.460
1.488
1.380
1.430
296,970
-0.02(-1.38%)
Apr 21, 2022
1.510
1.520
1.450
1.450
191,095
-0.08(-5.23%)
Apr 20, 2022
1.500
1.530
1.470
1.530
82,402
+0.03(+2.00%)
Apr 19, 2022
1.480
1.536
1.480
1.500
129,374
+0.02(+1.69%)
Apr 18, 2022
1.540
1.540
1.460
1.475
189,656
-0.06(-4.22%)
Apr 14, 2022
1.560
1.560
1.520
1.540
93,842
-0.01(-0.65%)
Apr 13, 2022
1.520
1.577
1.520
1.550
111,711
+0.02(+1.31%)
Apr 12, 2022
1.610
1.610
1.510
1.530
176,079
-0.05(-3.16%)
Apr 11, 2022
1.650
1.650
1.580
1.580
114,876
-0.06(-3.66%)
Apr 08, 2022
1.700
1.720
1.630
1.640
180,349
-0.04(-2.38%)
Apr 07, 2022
1.670
1.680
1.650
1.680
97,655
+0.02(+1.20%)
Apr 06, 2022
1.760
1.760
1.630
1.660
169,301
-0.06(-3.49%)
Apr 05, 2022
1.770
1.780
1.715
1.720
113,522
-0.07(-3.91%)
Apr 04, 2022
1.810
1.830
1.767
1.790
156,158
-0.03(-1.65%)
Apr 01, 2022
1.690
1.830
1.690
1.820
355,250
+0.11(+6.43%)
Mar 31, 2022
1.660
1.760
1.660
1.710
168,854
+0.05(+3.01%)
Mar 30, 2022
1.730
1.800
1.660
1.660
191,525
-0.08(-4.60%)
Mar 29, 2022
1.690
1.750
1.670
1.740
62,465
+0.06(+3.57%)
Mar 28, 2022
1.750
1.750
1.650
1.680
161,863
-0.08(-4.55%)
Mar 25, 2022
1.670
1.760
1.660
1.760
192,580
+0.10(+6.02%)
Mar 24, 2022
1.590
1.680
1.560
1.660
126,703
+0.08(+5.06%)
Mar 23, 2022
1.520
1.580
1.500
1.580
143,852
+0.06(+3.95%)
Mar 22, 2022
1.500
1.570
1.500
1.520
141,296
-0.01(-0.65%)
Mar 21, 2022
1.550
1.550
1.495
1.530
302,016
+0.00(+0.00%)
Mar 18, 2022
1.490
1.570
1.490
1.530
132,010
-0.02(-1.29%)
Mar 17, 2022
1.490
1.560
1.440
1.550
245,755
+0.07(+4.73%)
Mar 16, 2022
1.520
1.570
1.410
1.480
262,732
-0.05(-3.27%)
Mar 15, 2022
1.500
1.590
1.480
1.530
180,309
+0.03(+2.00%)
Mar 14, 2022
1.600
1.600
1.460
1.500
181,276
-0.08(-5.06%)
Mar 11, 2022
1.540
1.600
1.520
1.580
94,765
+0.05(+3.27%)
Mar 10, 2022
1.500
1.600
1.490
1.530
121,351
+0.01(+0.66%)
Mar 09, 2022
1.500
1.570
1.480
1.520
199,923
+0.06(+4.11%)
Mar 08, 2022
1.490
1.559
1.410
1.460
241,040
-0.01(-0.68%)
Mar 07, 2022
1.500
1.560
1.470
1.470
275,922
-0.08(-5.16%)
Mar 04, 2022
1.580
1.595
1.510
1.550
192,747
-0.02(-1.27%)
Mar 03, 2022
1.620
1.670
1.530
1.570
521,311
+0.01(+0.32%)
Mar 02, 2022
1.560
1.590
1.490
1.565
110,390
+0.01(+0.97%)
Mar 01, 2022
1.510
1.590
1.510
1.550
142,451
+0.03(+1.97%)
Feb 28, 2022
1.560
1.610
1.510
1.520
154,285
-0.08(-5.00%)
Feb 25, 2022
1.610
1.620
1.550
1.600
120,792
+0.00(+0.00%)
Feb 24, 2022
1.340
1.620
1.350
1.600
485,260
+0.12(+8.11%)
Feb 23, 2022
1.610
1.635
1.480
1.480
252,460
-0.11(-6.92%)
Feb 22, 2022
1.680
1.740
1.590
1.590
361,549
-0.13(-7.56%)
Feb 18, 2022
1.720
0
+0.00(+0.00%)
Feb 17, 2022
1.800
1.815
1.720
1.720
253,204
-0.11(-6.01%)
Feb 16, 2022
1.780
1.840
1.750
1.830
112,344
+0.07(+3.98%)
Feb 15, 2022
1.740
1.790
1.720
1.760
232,258
+0.02(+1.15%)
Feb 14, 2022
1.690
1.740
1.670
1.740
216,064
+0.03(+1.75%)
Feb 11, 2022
1.790
1.820
1.700
1.710
176,738
-0.08(-4.47%)
Feb 10, 2022
1.810
1.830
1.760
1.790
126,904
-0.01(-0.56%)
Feb 09, 2022
1.840
1.840
1.700
1.800
265,985
+0.01(+0.56%)
Feb 08, 2022
1.800
1.810
1.750
1.790
71,000
+0.00(+0.00%)
Feb 07, 2022
1.780
1.802
1.750
1.790
141,713
+0.03(+1.70%)
Feb 04, 2022
1.740
1.770
1.690
1.760
155,811
+0.03(+1.73%)
Feb 03, 2022
1.760
1.730
135,040
-0.07(-3.89%)
Feb 02, 2022
1.920
1.920
1.770
1.800
104,499
-0.10(-5.26%)
Feb 01, 2022
1.820
1.960
1.810
1.900
341,171
+0.08(+4.40%)
Jan 31, 2022
1.770
1.730
1.820
476,624
+0.09(+5.20%)
Jan 28, 2022
1.670
1.760
1.670
1.730
151,540
+0.05(+2.98%)
Jan 27, 2022
1.820
1.830
1.670
1.680
277,883
-0.13(-7.18%)
Jan 26, 2022
1.840
1.880
1.800
1.810
313,675
-0.01(-0.55%)
Jan 25, 2022
1.770
1.836
1.770
1.820
238,965
+0.00(+0.00%)
Jan 24, 2022
1.790
1.846
1.700
1.820
685,765
-0.01(-0.55%)
Jan 21, 2022
1.950
1.950
1.780
1.830
429,532
-0.06(-3.17%)
Jan 20, 2022
2.030
2.070
1.890
1.890
657,207
-0.12(-5.97%)
Jan 19, 2022
2.160
2.160
1.960
2.010
797,306
-0.17(-7.80%)
Jan 18, 2022
2.120
2.190
2.000
2.180
632,265
+0.17(+8.46%)
Jan 14, 2022
2.010
0
+0.05(+2.55%)
Jan 13, 2022
2.010
2.030
1.960
1.960
248,563
-0.04(-2.00%)
Jan 12, 2022
2.030
2.040
1.959
2.000
194,411
-0.03(-1.48%)
Jan 11, 2022
2.040
2.070
2.000
2.030
211,712
-0.01(-0.49%)
Jan 10, 2022
2.000
2.050
2.000
2.040
226,159
-0.01(-0.49%)
Jan 07, 2022
2.040
2.110
2.040
2.050
189,985
-0.04(-1.91%)
Jan 06, 2022
2.070
2.120
2.012
2.090
183,672
-0.01(-0.48%)
Jan 05, 2022
2.140
2.149
2.070
2.100
139,254
-0.04(-1.87%)
Jan 04, 2022
2.160
2.170
2.090
2.140
252,072
+0.06(+2.88%)
Jan 03, 2022
2.090
2.120
2.020
2.080
322,212
+0.04(+1.96%)
Dec 31, 2021
2.000
2.040
1.980
2.040
621,010
+0.06(+3.03%)
Dec 30, 2021
2.090
2.120
1.950
1.980
900,466
-0.11(-5.26%)
Dec 29, 2021
2.130
2.170
2.060
2.090
545,869
-0.05(-2.34%)
Dec 28, 2021
2.100
2.200
2.060
2.140
549,620
+0.03(+1.42%)
Dec 27, 2021
2.260
2.260
2.094
2.110
527,791
-0.08(-3.65%)
Dec 23, 2021
2.210
2.240
2.150
2.190
527,971
-0.05(-2.23%)
Dec 22, 2021
2.180
2.290
2.160
2.240
242,287
+0.06(+2.75%)
Dec 21, 2021
2.240
2.290
2.160
2.180
333,908
-0.05(-2.24%)
Dec 20, 2021
2.310
2.390
2.180
2.230
370,114
-0.08(-3.46%)
Dec 17, 2021
2.140
2.340
2.140
2.310
356,966
+0.13(+5.96%)
Dec 16, 2021
2.390
2.450
2.090
2.180
796,698
-0.18(-7.63%)
Dec 15, 2021
2.450
2.500
2.240
2.360
912,263
-0.09(-3.67%)
Dec 14, 2021
2.450
2.570
2.400
2.450
395,003
-0.05(-2.00%)
Dec 13, 2021
2.620
2.668
2.400
2.500
871,157
-0.18(-6.72%)
Dec 10, 2021
2.250
3.020
2.250
2.680
5,057,936
+0.41(+18.06%)
Dec 09, 2021
2.350
2.410
2.260
2.270
257,867
-0.08(-3.40%)
Dec 08, 2021
2.350
2.400
2.300
2.350
189,678
+0.01(+0.43%)
Dec 07, 2021
2.150
2.390
2.150
2.340
509,779
+0.20(+9.35%)
Dec 06, 2021
2.210
2.250
2.050
2.140
719,438
-0.08(-3.60%)
Dec 03, 2021
2.350
2.376
2.150
2.220
703,123
-0.10(-4.31%)
Dec 02, 2021
2.600
2.630
2.290
2.320
1,281,074
-0.26(-10.08%)
Dec 01, 2021
2.650
2.750
2.580
2.580
342,193
-0.05(-1.90%)
Nov 30, 2021
2.580
2.700
2.480
2.630
562,359
+0.06(+2.33%)
Nov 29, 2021
2.600
2.610
2.510
2.570
328,404
-0.03(-1.15%)
Nov 26, 2021
2.600
2.660
2.550
2.600
256,423
-0.04(-1.52%)
Nov 24, 2021
2.630
2.720
2.580
2.640
431,394
-0.02(-0.75%)
Nov 23, 2021
2.660
2.750
2.570
2.660
521,395
-0.04(-1.48%)
Nov 22, 2021
2.660
2.720
2.640
2.700
223,679
+0.04(+1.50%)
Nov 19, 2021
2.650
2.740
2.640
2.660
206,913
+0.00(+0.00%)
Nov 18, 2021
2.790
2.700
2.650
2.660
448,490
-0.11(-3.97%)
Nov 17, 2021
2.870
2.870
2.730
2.770
364,384
-0.08(-2.81%)
Nov 16, 2021
2.830
2.960
2.810
2.850
257,924
-0.01(-0.35%)
Nov 15, 2021
2.800
2.910
2.800
2.860
206,751
+0.04(+1.42%)
Nov 12, 2021
2.790
2.870
2.760
2.820
229,286
+0.01(+0.36%)
Nov 11, 2021
2.760
2.850
2.760
2.810
263,773
+0.05(+1.81%)
Nov 10, 2021
2.780
2.760
228,411
-0.08(-2.82%)
Nov 09, 2021
2.780
2.860
2.730
2.840
210,769
+0.04(+1.43%)
Nov 08, 2021
2.790
2.800
2.705
2.800
342,756
+0.05(+1.82%)
Nov 05, 2021
2.810
2.820
2.720
2.750
283,728
-0.07(-2.48%)
Nov 04, 2021
2.810
2.855
2.790
2.820
207,748
+0.00(+0.00%)
Nov 03, 2021
2.810
2.840
2.720
2.820
246,853
-0.01(-0.35%)
Nov 02, 2021
2.850
2.850
2.800
2.830
250,726
-0.01(-0.35%)
Nov 01, 2021
2.830
2.870
2.810
2.840
219,833
+0.00(+0.00%)
Oct 29, 2021
2.870
2.875
2.800
2.840
119,549
-0.03(-1.05%)
Oct 28, 2021
2.870
2.890
2.810
2.870
267,753
+0.02(+0.70%)
Oct 27, 2021
2.860
2.890
2.800
2.850
113,025
-0.01(-0.35%)
Oct 26, 2021
2.840
2.860
340,615
-0.02(-0.69%)
Oct 25, 2021
2.880
2.880
2.800
2.880
219,371
+0.00(+0.00%)
Oct 22, 2021
2.980
2.980
2.850
2.880
340,131
-0.16(-5.26%)
Oct 21, 2021
2.850
3.050
2.850
3.040
409,638
+0.18(+6.29%)
Oct 20, 2021
2.850
2.917
2.850
2.860
159,027
-0.04(-1.38%)
Oct 19, 2021
2.930
2.940
2.880
2.900
190,542
+0.00(+0.00%)
Oct 18, 2021
3.060
3.090
2.870
2.900
379,171
-0.16(-5.23%)
Oct 15, 2021
2.910
3.150
2.900
3.060
611,630
+0.11(+3.73%)
Oct 14, 2021
2.880
2.970
2.840
2.950
421,369
+0.09(+3.15%)
Oct 13, 2021
2.890
3.080
2.690
2.860
4,113,419
+0.23(+8.75%)
Oct 12, 2021
2.640
2.700
2.630
2.630
154,242
-0.01(-0.38%)
Oct 11, 2021
2.640
2.674
2.620
2.640
156,340
+0.00(+0.00%)
Oct 08, 2021
2.690
2.700
2.630
2.640
137,125
-0.04(-1.49%)
Oct 07, 2021
2.700
2.700
2.640
2.680
166,477
-0.02(-0.74%)
Oct 06, 2021
2.650
2.710
2.616
2.700
179,891
+0.03(+1.12%)
Oct 05, 2021
2.690
2.730
2.630
2.670
234,778
-0.03(-1.11%)
Oct 04, 2021
2.740
2.740
2.670
2.700
215,506
-0.09(-3.23%)
Oct 01, 2021
2.720
2.800
2.690
2.790
306,133
+0.04(+1.45%)
Sep 30, 2021
2.670
2.760
2.650
2.750
145,180
+0.06(+2.23%)
Sep 29, 2021
2.720
2.745
2.680
2.690
240,687
-0.02(-0.74%)
Sep 28, 2021
2.780
2.790
2.700
2.710
280,913
-0.10(-3.56%)
Sep 27, 2021
2.890
2.910
2.792
2.810
333,147
-0.09(-3.10%)
Sep 24, 2021
2.820
2.920
2.755
2.900
444,598
+0.09(+3.20%)
Sep 23, 2021
2.730
2.820
2.725
2.810
304,671
+0.08(+2.93%)
Sep 22, 2021
2.680
2.740
2.680
2.730
161,962
+0.05(+1.87%)
Sep 21, 2021
2.660
2.720
2.630
2.680
243,763
+0.03(+1.13%)
Sep 20, 2021
2.620
2.700
2.580
2.650
427,901
-0.02(-0.75%)
Sep 17, 2021
2.680
2.700
2.620
2.670
169,276
+0.00(+0.00%)
Sep 16, 2021
2.720
2.720
2.610
2.670
318,511
-0.03(-1.11%)
Sep 15, 2021
2.810
2.810
2.680
2.700
274,576
-0.04(-1.46%)
Sep 14, 2021
2.900
2.900
2.700
2.740
378,278
-0.12(-4.20%)
Sep 13, 2021
2.770
2.900
2.734
2.860
327,035
+0.09(+3.25%)
Sep 10, 2021
2.710
2.810
2.710
2.770
411,763
+0.04(+1.47%)
Sep 09, 2021
2.710
2.790
2.710
2.730
192,668
+0.00(+0.00%)
Sep 08, 2021
2.820
2.820
2.700
2.730
303,592
-0.06(-1.97%)
Sep 07, 2021
2.800
2.880
2.750
2.785
222,559
+0.01(+0.18%)
Sep 03, 2021
2.900
2.940
2.780
2.780
458,870
-0.13(-4.47%)
Sep 02, 2021
2.910
3.010
2.860
2.910
413,891
+0.00(+0.00%)
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.