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
)
0.6546
-0.0253 (-3.72%)
Streaming Delayed Price
Updated: 3:59 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 (%)
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%)
Sep 01, 2021
2.840
2.940
2.840
2.910
265,312
+0.04(+1.39%)
Aug 31, 2021
2.800
2.900
2.780
2.870
416,442
+0.07(+2.50%)
Aug 30, 2021
2.860
2.880
2.780
2.800
297,634
-0.06(-2.10%)
Aug 27, 2021
2.870
2.940
2.800
2.860
414,995
-0.02(-0.69%)
Aug 26, 2021
2.820
2.890
2.810
2.880
341,240
+0.01(+0.35%)
Aug 25, 2021
2.800
2.883
2.780
2.870
250,966
+0.05(+1.77%)
Aug 24, 2021
2.830
2.870
2.760
2.820
394,316
-0.03(-1.05%)
Aug 23, 2021
2.750
2.920
2.750
2.850
436,018
+0.10(+3.64%)
Aug 20, 2021
2.650
2.830
2.650
2.750
381,319
+0.10(+3.77%)
Aug 19, 2021
2.740
2.750
2.650
2.650
367,428
-0.11(-3.99%)
Aug 18, 2021
2.840
2.890
2.620
2.760
1,469,861
-0.13(-4.50%)
Aug 17, 2021
2.880
2.940
2.770
2.890
652,484
+0.04(+1.40%)
Aug 16, 2021
3.000
3.000
2.830
2.850
948,299
-0.17(-5.63%)
Aug 13, 2021
3.020
3.100
3.010
3.020
358,741
+0.02(+0.67%)
Aug 12, 2021
3.000
3.040
2.930
3.000
427,065
-0.04(-1.32%)
Aug 11, 2021
3.040
3.060
2.980
3.040
283,835
-0.02(-0.65%)
Aug 10, 2021
3.090
3.090
3.010
3.060
352,633
+0.01(+0.33%)
Aug 09, 2021
3.130
3.150
3.020
3.050
451,752
-0.10(-3.17%)
Aug 06, 2021
3.180
3.180
3.090
3.150
239,910
+0.00(+0.00%)
Aug 05, 2021
3.090
3.210
3.040
3.150
389,859
+0.12(+3.96%)
Aug 04, 2021
3.180
3.230
2.950
3.030
828,084
-0.20(-6.19%)
Aug 03, 2021
3.230
3.240
3.180
3.230
236,718
-0.01(-0.31%)
Aug 02, 2021
3.200
3.330
3.200
3.240
447,239
+0.01(+0.31%)
Jul 30, 2021
3.250
3.300
3.200
3.230
239,970
-0.03(-0.92%)
Jul 29, 2021
3.240
3.300
3.230
3.260
268,006
-0.02(-0.61%)
Jul 28, 2021
3.250
3.340
3.220
3.280
595,506
+0.02(+0.61%)
Jul 27, 2021
3.220
3.290
3.100
3.260
445,412
+0.04(+1.24%)
Jul 26, 2021
3.180
3.378
3.170
3.220
503,001
-0.06(-1.83%)
Jul 23, 2021
3.260
3.340
3.220
3.280
554,504
-0.01(-0.30%)
Jul 22, 2021
3.200
3.430
3.170
3.290
1,216,378
+0.07(+2.17%)
Jul 21, 2021
3.160
3.259
3.160
3.220
607,158
+0.02(+0.63%)
Jul 20, 2021
3.170
3.250
3.130
3.200
383,954
-0.03(-0.93%)
Jul 19, 2021
3.030
3.240
3.010
3.230
967,307
+0.11(+3.53%)
Jul 16, 2021
3.310
3.435
3.120
3.120
1,297,653
-0.22(-6.59%)
Jul 15, 2021
3.080
3.340
2.980
3.340
2,584,315
+0.29(+9.51%)
Jul 14, 2021
2.970
3.100
2.890
3.050
775,366
+0.12(+4.10%)
Jul 13, 2021
3.070
3.100
2.920
2.930
813,755
-0.20(-6.39%)
Jul 12, 2021
3.180
3.210
3.000
3.130
940,900
-0.07(-2.19%)
Jul 09, 2021
3.270
3.360
3.170
3.200
933,616
-0.09(-2.74%)
Jul 08, 2021
3.040
3.290
3.020
3.290
1,180,213
+0.13(+4.11%)
Jul 07, 2021
3.110
3.340
2.920
3.160
2,239,055
+0.09(+2.93%)
Jul 06, 2021
3.610
3.619
2.983
3.070
5,404,928
-0.28(-8.36%)
Jul 02, 2021
2.950
3.500
2.840
3.350
6,957,749
+0.45(+15.52%)
Jul 01, 2021
3.010
3.080
2.870
2.900
4,260,861
+0.09(+3.20%)
Jun 30, 2021
2.820
2.870
2.770
2.810
4,356,026
+0.00(+0.00%)
Jun 29, 2021
2.880
2.921
2.762
2.810
625,406
-0.05(-1.75%)
Jun 28, 2021
2.720
2.890
2.700
2.860
1,027,974
+0.16(+5.93%)
Jun 25, 2021
2.710
2.730
2.690
2.700
637,913
+0.00(+0.00%)
Jun 24, 2021
2.700
2.730
2.690
2.700
448,571
+0.00(+0.00%)
Jun 23, 2021
2.680
2.722
2.662
2.700
542,526
+0.03(+1.12%)
Jun 22, 2021
2.710
2.710
2.670
2.670
475,706
-0.01(-0.37%)
Jun 21, 2021
2.770
2.770
2.665
2.680
521,369
-0.06(-2.19%)
Jun 18, 2021
2.700
2.780
2.670
2.740
395,836
+0.04(+1.48%)
Jun 17, 2021
2.690
2.750
2.662
2.700
505,580
+0.01(+0.37%)
Jun 16, 2021
2.810
2.820
2.650
2.690
947,333
-0.10(-3.58%)
Jun 15, 2021
2.800
2.833
2.742
2.790
721,511
-0.11(-3.79%)
Jun 14, 2021
2.750
2.930
2.740
2.900
841,109
+0.11(+3.94%)
Jun 11, 2021
2.780
2.820
2.730
2.790
697,661
+0.01(+0.36%)
Jun 10, 2021
2.790
2.830
2.741
2.780
558,678
-0.04(-1.42%)
Jun 09, 2021
2.820
2.845
2.769
2.820
943,518
-0.03(-1.05%)
Jun 08, 2021
2.800
2.850
2.761
2.850
925,864
+0.06(+2.15%)
Jun 07, 2021
2.880
2.900
2.780
2.790
1,139,863
-0.06(-2.11%)
Jun 04, 2021
2.820
2.930
2.750
2.850
1,151,941
+0.11(+4.01%)
Jun 03, 2021
2.700
2.763
2.622
2.740
1,261,477
+0.01(+0.37%)
Jun 02, 2021
2.780
2.810
2.710
2.730
1,480,918
-0.07(-2.50%)
Jun 01, 2021
2.910
2.910
2.760
2.800
1,347,401
-0.06(-2.10%)
May 28, 2021
2.890
2.920
2.820
2.860
987,944
-0.04(-1.38%)
May 27, 2021
2.900
3.000
2.870
2.900
1,128,198
-0.02(-0.68%)
May 26, 2021
3.040
3.080
2.840
2.920
1,652,462
-0.03(-1.02%)
May 25, 2021
3.030
3.090
2.950
2.950
949,062
-0.08(-2.64%)
May 24, 2021
3.150
3.150
2.960
3.030
903,125
-0.07(-2.26%)
May 21, 2021
3.220
3.250
3.070
3.100
849,129
-0.08(-2.52%)
May 20, 2021
2.950
3.230
2.950
3.180
1,272,700
+0.20(+6.71%)
May 19, 2021
2.990
3.030
2.910
2.980
944,157
-0.10(-3.25%)
May 18, 2021
2.930
3.160
2.890
3.080
2,292,100
+0.27(+9.61%)
May 17, 2021
2.840
2.900
2.770
2.810
985,243
-0.04(-1.40%)
May 14, 2021
2.850
2.955
2.840
2.850
1,389,619
+0.00(+0.00%)
May 13, 2021
3.040
3.100
2.840
2.850
1,879,576
-0.07(-2.40%)
May 12, 2021
3.100
3.210
2.900
2.920
1,769,958
-0.24(-7.59%)
May 11, 2021
2.940
3.330
2.810
3.160
3,664,467
-0.09(-2.77%)
May 10, 2021
3.570
3.610
3.250
3.250
3,612,897
-0.47(-12.63%)
May 07, 2021
3.700
3.730
3.490
3.720
3,507,757
-0.13(-3.38%)
May 06, 2021
3.750
3.950
3.410
3.850
7,961,507
+0.10(+2.67%)
May 05, 2021
5.020
5.460
3.690
3.750
28,156,708
-1.13(-23.16%)
May 04, 2021
4.890
6.340
4.380
4.880
244,069,632
+1.69(+52.98%)
May 03, 2021
3.220
3.300
3.110
3.190
842,473
+0.05(+1.59%)
Apr 30, 2021
3.000
3.240
3.000
3.140
629,900
+0.09(+2.95%)
Apr 29, 2021
3.030
3.080
2.950
3.050
429,914
-0.05(-1.61%)
Apr 28, 2021
3.040
3.160
2.980
3.100
542,975
+0.03(+0.98%)
Apr 27, 2021
3.060
3.090
2.920
3.070
459,905
+0.04(+1.32%)
Apr 26, 2021
2.980
3.070
2.960
3.030
702,266
+0.15(+5.21%)
Apr 23, 2021
2.860
2.890
2.810
2.880
300,500
+0.05(+1.77%)
Apr 22, 2021
2.980
3.040
2.750
2.830
1,323,317
+0.05(+1.80%)
Apr 21, 2021
2.640
2.850
2.600
2.780
368,332
+0.15(+5.70%)
Apr 20, 2021
2.580
2.650
2.530
2.630
390,411
-0.05(-1.87%)
Apr 19, 2021
2.680
2.710
2.580
2.680
395,733
+0.05(+1.90%)
Apr 16, 2021
2.650
2.680
2.560
2.630
460,200
-0.04(-1.50%)
Apr 15, 2021
2.750
2.790
2.620
2.670
595,914
-0.06(-2.20%)
Apr 14, 2021
2.770
2.800
2.650
2.730
462,096
-0.03(-1.09%)
Apr 13, 2021
2.810
2.860
2.760
2.760
357,735
-0.10(-3.50%)
Apr 12, 2021
2.910
2.910
2.770
2.860
659,825
-0.01(-0.35%)
Apr 09, 2021
2.880
2.880
2.808
2.870
315,500
+0.02(+0.70%)
Apr 08, 2021
2.860
2.890
2.810
2.850
303,570
+0.00(+0.00%)
Apr 07, 2021
2.800
2.870
2.780
2.850
352,858
-0.01(-0.35%)
Apr 06, 2021
2.870
2.880
2.790
2.860
469,401
-0.03(-1.04%)
Apr 05, 2021
2.950
2.980
2.830
2.890
552,945
+0.04(+1.40%)
Apr 01, 2021
2.860
2.910
2.800
2.850
348,200
+0.06(+2.15%)
Mar 31, 2021
2.850
2.890
2.780
2.790
246,325
-0.03(-1.06%)
Mar 30, 2021
2.790
2.860
2.740
2.820
303,319
+0.03(+1.08%)
Mar 29, 2021
2.870
2.900
2.760
2.790
283,095
-0.11(-3.79%)
Mar 26, 2021
2.970
2.990
2.800
2.900
355,200
-0.05(-1.69%)
Mar 25, 2021
2.780
2.990
2.750
2.950
566,972
+0.15(+5.36%)
Mar 24, 2021
2.980
2.980
2.760
2.800
417,207
-0.11(-3.78%)
Mar 23, 2021
3.000
3.040
2.870
2.910
421,943
-0.13(-4.28%)
Mar 22, 2021
3.100
3.130
3.010
3.040
430,407
-0.02(-0.65%)
Mar 19, 2021
2.960
3.130
2.952
3.060
319,800
+0.07(+2.34%)
Mar 18, 2021
3.040
3.200
2.960
2.990
410,834
-0.11(-3.55%)
Mar 17, 2021
3.000
3.150
2.950
3.100
555,636
+0.04(+1.31%)
Mar 16, 2021
3.190
3.190
3.010
3.060
360,461
-0.10(-3.16%)
Mar 15, 2021
3.100
3.210
3.070
3.160
557,093
+0.13(+4.29%)
Mar 12, 2021
2.990
3.030
2.900
3.030
327,400
+0.02(+0.66%)
Mar 11, 2021
2.930
3.030
2.880
3.010
588,415
+0.16(+5.61%)
Mar 10, 2021
2.950
2.970
2.820
2.850
449,700
-0.06(-2.06%)
Mar 09, 2021
2.800
2.940
2.780
2.910
574,805
+0.18(+6.59%)
Mar 08, 2021
2.820
2.880
2.700
2.730
560,514
-0.16(-5.54%)
Mar 05, 2021
2.930
2.930
2.580
2.890
1,383,600
-0.06(-2.03%)
Mar 04, 2021
3.020
3.100
2.760
2.950
1,568,715
+0.05(+1.72%)
Mar 03, 2021
3.130
3.130
2.830
2.900
1,248,091
-0.18(-5.84%)
Mar 02, 2021
3.200
3.240
3.050
3.080
546,644
-0.08(-2.53%)
Mar 01, 2021
3.250
3.380
3.110
3.160
931,423
+0.07(+2.27%)
Feb 26, 2021
3.150
3.270
3.060
3.090
946,400
-0.14(-4.33%)
Feb 25, 2021
3.380
3.430
3.110
3.230
1,062,661
-0.27(-7.71%)
Feb 24, 2021
3.410
3.570
3.390
3.500
1,219,704
+0.17(+5.11%)
Feb 23, 2021
3.480
3.590
2.900
3.330
2,147,185
-0.11(-3.20%)
Feb 22, 2021
3.340
3.740
3.330
3.440
2,181,288
+0.11(+3.30%)
Feb 19, 2021
3.480
3.545
3.310
3.330
1,092,400
-0.12(-3.48%)
Feb 18, 2021
3.470
3.650
3.370
3.450
1,107,359
-0.12(-3.36%)
Feb 17, 2021
3.300
3.610
3.210
3.570
1,344,418
+0.25(+7.53%)
Feb 16, 2021
3.620
3.640
3.060
3.320
2,810,733
-0.27(-7.52%)
Feb 12, 2021
3.590
3.789
3.550
3.590
1,326,900
-0.12(-3.23%)
Feb 11, 2021
3.950
3.960
3.610
3.710
1,300,497
-0.17(-4.38%)
Feb 10, 2021
3.900
3.950
3.540
3.880
2,795,291
-0.08(-2.02%)
Feb 09, 2021
4.080
4.140
3.880
3.960
2,921,282
-0.04(-1.00%)
Feb 08, 2021
3.500
4.230
3.500
4.000
5,982,634
+0.51(+14.61%)
Feb 05, 2021
3.400
3.499
3.210
3.490
2,631,800
+0.10(+2.95%)
Feb 04, 2021
3.230
3.390
3.200
3.390
3,597,534
+0.29(+9.35%)
Feb 03, 2021
3.090
3.330
3.070
3.100
4,177,329
+0.15(+5.08%)
Feb 02, 2021
2.900
3.080
2.880
2.950
3,111,968
+0.10(+3.51%)
Feb 01, 2021
2.970
3.010
2.830
2.850
3,561,219
+0.06(+2.15%)
Jan 29, 2021
3.050
3.240
2.700
2.790
8,456,000
-0.14(-4.78%)
Jan 28, 2021
2.380
3.160
2.360
2.930
17,745,988
+0.55(+23.11%)
Jan 27, 2021
2.400
2.410
2.320
2.380
1,873,366
-0.08(-3.25%)
Jan 26, 2021
2.510
2.540
2.420
2.460
1,845,098
-0.02(-0.81%)
Jan 25, 2021
2.500
2.550
2.370
2.480
3,044,624
-0.05(-1.98%)
Jan 22, 2021
2.500
2.530
2.430
2.530
1,837,700
+0.00(+0.00%)
Jan 21, 2021
2.520
2.540
2.420
2.530
2,603,756
+0.08(+3.27%)
Jan 20, 2021
2.460
2.580
2.340
2.450
13,814,067
-0.72(-22.71%)
Jan 19, 2021
2.790
3.280
2.790
3.170
2,719,217
+0.39(+14.03%)
Jan 15, 2021
2.790
2.840
2.720
2.780
459,200
-0.02(-0.71%)
Jan 14, 2021
2.790
2.820
2.760
2.800
662,864
+0.00(+0.00%)
Jan 13, 2021
2.900
2.920
2.750
2.800
1,084,957
-0.02(-0.71%)
Jan 12, 2021
2.980
2.990
2.750
2.820
1,468,490
-0.10(-3.42%)
Jan 11, 2021
2.690
3.010
2.680
2.920
2,054,234
+0.30(+11.45%)
Jan 08, 2021
2.500
2.630
2.450
2.620
867,600
+0.13(+5.22%)
Jan 07, 2021
2.470
2.540
2.440
2.490
437,541
+0.03(+1.22%)
Jan 06, 2021
2.460
2.539
2.420
2.460
553,616
+0.00(+0.00%)
Jan 05, 2021
2.450
2.490
2.380
2.460
583,206
+0.01(+0.41%)
Jan 04, 2021
2.480
2.530
2.420
2.450
608,491
-0.07(-2.78%)
Dec 31, 2020
2.520
2.520
2.520
531,034
-0.03(-1.18%)
Dec 30, 2020
2.500
2.590
2.480
2.550
531,034
+0.07(+2.82%)
Dec 29, 2020
2.500
2.520
2.330
2.480
921,714
+0.03(+1.22%)
Dec 28, 2020
2.590
2.600
2.450
2.450
1,047,663
-0.13(-5.04%)
Dec 24, 2020
2.670
2.685
2.530
2.580
655,400
-0.04(-1.53%)
Dec 23, 2020
2.600
2.650
2.510
2.620
1,265,860
+0.00(+0.00%)
Dec 22, 2020
2.650
2.690
2.530
2.620
1,199,057
-0.02(-0.76%)
Dec 21, 2020
2.500
2.720
2.450
2.640
1,518,205
+0.01(+0.38%)
Dec 18, 2020
2.650
2.690
2.520
2.630
2,087,900
-0.10(-3.66%)
Dec 17, 2020
2.890
2.960
2.680
2.730
2,352,580
-0.13(-4.55%)
Dec 16, 2020
2.800
3.070
2.400
2.860
13,669,994
-0.76(-20.99%)
Dec 15, 2020
3.560
3.720
3.060
3.620
6,301,998
+0.23(+6.78%)
Dec 14, 2020
2.770
3.580
2.750
3.390
13,441,246
+0.72(+26.97%)
Dec 11, 2020
2.500
2.700
2.431
2.670
1,775,400
+0.22(+8.98%)
Dec 10, 2020
2.350
2.530
2.280
2.450
871,668
+0.08(+3.38%)
Dec 09, 2020
2.440
2.500
2.270
2.370
669,683
-0.08(-3.27%)
Dec 08, 2020
2.360
2.540
2.290
2.450
1,028,263
+0.10(+4.26%)
Dec 07, 2020
2.310
2.380
2.290
2.350
434,124
+0.03(+1.29%)
Dec 04, 2020
2.280
2.380
2.280
2.320
599,400
+0.01(+0.43%)
Dec 03, 2020
2.350
2.400
2.250
2.310
481,883
-0.03(-1.28%)
Dec 02, 2020
2.260
2.340
2.200
2.340
614,374
+0.08(+3.54%)
Dec 01, 2020
2.280
2.290
2.210
2.260
616,667
-0.03(-1.31%)
Nov 30, 2020
2.300
2.310
2.220
2.290
704,267
-0.03(-1.29%)
Nov 27, 2020
2.250
2.350
2.240
2.320
462,000
+0.07(+3.11%)
Nov 25, 2020
2.270
2.270
2.170
2.250
572,200
-0.01(-0.44%)
Nov 24, 2020
2.300
2.310
2.200
2.260
817,529
-0.02(-0.88%)
Nov 23, 2020
2.420
2.520
2.230
2.280
2,554,002
-0.36(-13.64%)
Nov 20, 2020
2.360
2.680
2.310
2.640
1,458,400
+0.32(+13.79%)
Nov 19, 2020
2.310
2.320
2.200
2.320
691,105
+0.12(+5.45%)
Nov 18, 2020
2.250
2.400
2.200
2.200
572,193
-0.04(-1.79%)
Nov 17, 2020
2.250
2.330
2.180
2.240
587,383
+0.01(+0.45%)
Nov 16, 2020
2.300
2.380
2.160
2.230
1,247,401
-0.12(-5.11%)
Nov 13, 2020
2.350
2.430
2.300
2.350
761,000
+0.00(+0.00%)
Nov 12, 2020
2.330
2.420
2.250
2.350
752,122
-0.03(-1.26%)
Nov 11, 2020
2.450
2.540
2.270
2.380
1,178,480
-0.03(-1.24%)
Nov 10, 2020
2.270
2.460
2.150
2.410
1,056,414
+0.13(+5.70%)
Nov 09, 2020
2.560
2.610
2.000
2.280
3,154,436
-0.32(-12.31%)
Nov 06, 2020
2.690
2.810
2.540
2.600
2,288,700
-0.23(-8.13%)
Nov 05, 2020
2.670
2.910
2.480
2.830
4,376,000
+0.15(+5.60%)
Nov 04, 2020
2.770
2.800
2.540
2.680
7,080,050
+0.15(+5.93%)
Nov 03, 2020
2.150
3.300
2.140
2.530
50,156,740
+0.24(+10.48%)
Nov 02, 2020
2.230
2.380
2.030
2.290
16,223,298
+0.31(+15.66%)
Oct 30, 2020
2.280
3.100
1.960
1.980
213,121,296
+0.50(+33.78%)
Oct 29, 2020
1.460
1.550
1.450
1.480
173,451
+0.01(+0.68%)
Oct 28, 2020
1.480
1.490
1.400
1.470
125,683
+0.00(+0.00%)
Oct 27, 2020
1.510
1.519
1.460
1.470
140,186
-0.05(-3.29%)
Oct 26, 2020
1.550
1.573
1.500
1.520
117,813
-0.03(-1.94%)
Oct 23, 2020
1.560
1.565
1.540
1.550
57,900
+0.00(+0.00%)
Oct 22, 2020
1.560
1.580
1.540
1.550
56,599
-0.02(-1.27%)
Oct 21, 2020
1.600
1.600
1.560
1.570
82,009
+0.00(+0.00%)
Oct 20, 2020
1.610
1.620
1.570
1.570
90,540
-0.01(-0.63%)
Oct 19, 2020
1.610
1.620
1.570
1.580
72,597
-0.02(-1.25%)
Oct 16, 2020
1.580
1.600
1.580
1.600
47,100
+0.02(+1.27%)
Oct 15, 2020
1.610
1.630
1.570
1.580
75,480
-0.03(-1.86%)
Oct 14, 2020
1.650
1.650
1.600
1.610
50,095
-0.03(-1.83%)
Oct 13, 2020
1.590
1.640
1.590
1.640
92,355
+0.02(+1.23%)
Oct 12, 2020
1.650
1.650
1.590
1.620
129,769
+0.03(+1.89%)
Oct 09, 2020
1.600
1.620
1.570
1.590
113,100
-0.01(-0.63%)
Oct 08, 2020
1.590
1.600
1.570
1.600
78,731
+0.01(+0.63%)
Oct 07, 2020
1.580
1.593
1.550
1.590
147,778
+0.02(+1.27%)
Oct 06, 2020
1.600
1.600
1.560
1.570
118,869
-0.03(-1.88%)
Oct 05, 2020
1.590
1.620
1.560
1.600
153,862
+0.03(+1.91%)
Oct 02, 2020
1.600
1.610
1.550
1.570
124,700
-0.03(-1.88%)
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.