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
Biotricity Inc
(NQ:
BTCY
)
1.070
-0.030 (-2.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
1.370
1.550
1.345
1.480
25,785
+0.12(+8.82%)
Mar 27, 2024
1.320
1.378
1.320
1.360
17,392
+0.03(+2.26%)
Mar 26, 2024
1.350
1.450
1.255
1.330
26,438
+0.06(+4.72%)
Mar 25, 2024
1.390
1.390
1.120
1.270
57,357
-0.13(-9.29%)
Mar 22, 2024
1.490
1.490
1.380
1.400
59,619
-0.02(-1.41%)
Mar 21, 2024
1.560
1.570
1.420
1.420
85,519
-0.15(-9.55%)
Mar 20, 2024
1.670
1.670
1.500
1.570
80,806
-0.06(-3.68%)
Mar 19, 2024
1.550
1.650
1.550
1.630
147,686
+0.09(+5.84%)
Mar 18, 2024
1.330
1.600
1.295
1.540
273,233
+0.26(+20.31%)
Mar 15, 2024
1.250
1.330
1.235
1.280
16,886
+0.06(+4.92%)
Mar 14, 2024
1.290
1.290
1.170
1.220
24,543
+0.00(+0.00%)
Mar 13, 2024
1.330
1.330
1.190
1.220
40,939
-0.11(-8.27%)
Mar 12, 2024
1.400
1.490
1.100
1.330
83,299
-0.07(-4.91%)
Mar 11, 2024
1.410
1.410
1.320
1.399
32,567
-0.04(-2.87%)
Mar 08, 2024
1.330
1.589
1.320
1.440
197,771
+0.13(+9.92%)
Mar 07, 2024
0.9500
1.460
0.9432
1.310
409,665
+0.36(+37.75%)
Mar 06, 2024
0.9700
1.000
0.9172
0.9510
41,879
-0.05(-4.90%)
Mar 05, 2024
1.020
1.070
0.9500
1.000
50,356
+0.00(+0.00%)
Mar 04, 2024
0.9800
1.050
0.9501
1.000
82,347
+0.05(+4.71%)
Mar 01, 2024
0.9500
1.000
0.9000
0.9550
90,706
-0.05(-4.50%)
Feb 29, 2024
0.9300
1.030
0.8030
1.000
1,603,887
+0.08(+8.67%)
Feb 28, 2024
0.9400
0.9449
0.8800
0.9202
28,554
-0.06(-6.20%)
Feb 27, 2024
0.9623
1.040
0.9602
0.9810
17,687
+0.00(+0.10%)
Feb 26, 2024
1.080
1.080
0.9652
0.9800
14,848
-0.07(-6.67%)
Feb 23, 2024
1.080
1.155
1.050
1.050
19,061
-0.05(-4.55%)
Feb 22, 2024
1.300
1.300
1.030
1.100
36,510
-0.12(-9.83%)
Feb 21, 2024
1.140
1.310
1.140
1.220
38,800
+0.05(+3.98%)
Feb 20, 2024
1.020
1.600
0.9882
1.173
310,345
+0.20(+20.96%)
Feb 16, 2024
0.9523
0.9814
0.9100
0.9700
5,766
+0.08(+8.99%)
Feb 15, 2024
0.8800
0.9600
0.8800
0.8900
4,104
-0.01(-1.11%)
Feb 14, 2024
0.8700
0.9497
0.8700
0.9000
13,572
+0.01(+1.12%)
Feb 13, 2024
0.7750
0.9241
0.7750
0.8900
18,506
+0.09(+11.25%)
Feb 12, 2024
0.8200
0.8359
0.7750
0.8000
5,295
-0.01(-1.23%)
Feb 09, 2024
0.7751
0.8100
0.7751
0.8100
17,928
+0.04(+4.52%)
Feb 08, 2024
0.7600
0.8700
0.7600
0.7750
17,886
+0.03(+4.72%)
Feb 07, 2024
0.8000
0.8300
0.7249
0.7401
15,636
-0.02(-3.17%)
Feb 06, 2024
0.8317
0.8794
0.7518
0.7643
23,889
-0.08(-9.01%)
Feb 05, 2024
0.8600
0.9000
0.8400
0.8400
12,223
-0.05(-5.99%)
Feb 02, 2024
0.8900
0.9146
0.8550
0.8935
13,961
-0.03(-2.86%)
Feb 01, 2024
0.8601
0.9198
0.8601
0.9198
10,868
+0.06(+6.94%)
Jan 31, 2024
0.8800
0.9499
0.8600
0.8601
12,776
-0.06(-6.51%)
Jan 30, 2024
0.8976
0.9400
0.8976
0.9200
6,906
-0.01(-1.05%)
Jan 29, 2024
0.8500
0.9581
0.8500
0.9298
22,642
+0.05(+5.78%)
Jan 26, 2024
0.8388
0.8898
0.8299
0.8790
9,452
+0.00(+0.49%)
Jan 25, 2024
0.9219
0.9219
0.8500
0.8747
16,694
-0.03(-2.81%)
Jan 24, 2024
1.000
1.000
0.9000
0.9000
18,727
-0.06(-6.25%)
Jan 23, 2024
0.9400
0.9987
0.9400
0.9600
20,524
-0.06(-5.88%)
Jan 22, 2024
1.000
1.050
0.9533
1.020
8,900
-0.01(-0.97%)
Jan 19, 2024
0.9900
1.030
0.9301
1.030
4,004
+0.03(+3.00%)
Jan 18, 2024
0.9900
1.060
0.8900
1.000
25,700
-0.01(-0.99%)
Jan 17, 2024
0.9800
1.010
0.9000
1.010
26,253
+0.02(+2.02%)
Jan 16, 2024
1.040
1.145
0.9900
0.9900
26,013
-0.03(-2.94%)
Jan 12, 2024
1.010
1.060
1.010
1.020
13,770
+0.03(+3.03%)
Jan 11, 2024
1.020
1.040
0.9600
0.9900
19,904
-0.04(-3.88%)
Jan 10, 2024
1.060
1.180
1.000
1.030
26,973
-0.06(-5.16%)
Jan 09, 2024
1.160
1.220
1.050
1.086
19,153
-0.12(-10.25%)
Jan 08, 2024
1.210
1.218
1.150
1.210
15,729
+0.04(+3.42%)
Jan 05, 2024
1.160
1.200
1.160
1.170
4,138
+0.00(+0.00%)
Jan 04, 2024
1.150
1.170
1.150
1.170
13,498
+0.00(+0.00%)
Jan 03, 2024
1.190
1.190
1.150
1.170
20,684
-0.01(-0.87%)
Jan 02, 2024
1.150
1.200
1.150
1.180
28,636
+0.03(+2.63%)
Dec 29, 2023
1.220
1.325
1.150
1.150
19,595
-0.07(-5.74%)
Dec 28, 2023
1.350
1.405
1.220
1.220
41,638
-0.15(-10.95%)
Dec 27, 2023
1.400
1.526
1.370
1.370
32,387
-0.03(-2.14%)
Dec 26, 2023
1.110
1.400
1.110
1.400
41,949
+0.30(+27.27%)
Dec 22, 2023
1.060
1.120
1.060
1.100
26,998
+0.02(+1.85%)
Dec 21, 2023
1.080
1.130
1.050
1.080
26,885
+0.00(+0.00%)
Dec 20, 2023
1.030
1.140
1.000
1.080
187,034
+0.03(+2.86%)
Dec 19, 2023
0.9605
1.080
0.9605
1.050
38,305
+0.05(+5.00%)
Dec 18, 2023
1.030
1.030
0.9505
1.000
16,971
+0.01(+1.01%)
Dec 15, 2023
0.9600
1.080
0.9110
0.9900
39,456
-0.01(-0.74%)
Dec 14, 2023
1.000
1.160
0.9511
0.9974
35,325
-0.02(-2.22%)
Dec 13, 2023
0.9900
1.070
0.9500
1.020
43,406
+0.01(+0.73%)
Dec 12, 2023
0.9600
1.060
0.9500
1.013
17,072
+0.04(+3.85%)
Dec 11, 2023
1.070
1.079
0.9500
0.9751
16,302
-0.10(-9.71%)
Dec 08, 2023
1.100
1.110
1.020
1.080
19,162
-0.02(-1.82%)
Dec 07, 2023
1.020
1.160
0.9900
1.100
42,821
+0.06(+5.77%)
Dec 06, 2023
0.9800
1.045
0.9500
1.040
22,628
+0.05(+4.52%)
Dec 05, 2023
1.000
1.050
0.9500
0.9950
19,225
-0.02(-1.97%)
Dec 04, 2023
0.9200
1.039
0.9100
1.015
54,431
+0.12(+13.92%)
Dec 01, 2023
0.8900
0.9500
0.8900
0.8910
36,489
+0.01(+1.25%)
Nov 30, 2023
0.9400
0.9834
0.8200
0.8800
28,734
-0.07(-7.37%)
Nov 29, 2023
0.8100
0.9650
0.8100
0.9500
123,551
+0.14(+17.25%)
Nov 28, 2023
0.8606
0.8750
0.8102
0.8102
6,687
-0.05(-5.79%)
Nov 27, 2023
0.9000
0.9100
0.8418
0.8600
9,171
-0.06(-6.99%)
Nov 24, 2023
0.8801
0.9276
0.8801
0.9246
1,997
+0.04(+5.07%)
Nov 22, 2023
0.9200
0.9400
0.7845
0.8800
15,534
-0.03(-3.30%)
Nov 21, 2023
0.9800
0.9880
0.9000
0.9100
12,966
-0.04(-4.21%)
Nov 20, 2023
0.9401
0.9720
0.9200
0.9500
10,404
-0.04(-4.04%)
Nov 17, 2023
0.9450
1.000
0.9450
0.9900
10,510
+0.04(+4.32%)
Nov 16, 2023
0.9588
0.9799
0.9075
0.9490
9,426
+0.05(+5.44%)
Nov 15, 2023
0.9000
0.9800
0.8163
0.9000
14,324
+0.00(+0.01%)
Nov 14, 2023
0.7800
0.9880
0.7800
0.8999
25,355
+0.05(+5.87%)
Nov 13, 2023
0.8700
0.9199
0.8099
0.8500
16,533
-0.04(-4.39%)
Nov 10, 2023
0.8317
0.8932
0.7802
0.8890
29,575
+0.06(+7.12%)
Nov 09, 2023
0.8862
0.8900
0.7007
0.8299
48,468
-0.06(-6.75%)
Nov 08, 2023
0.9500
0.9924
0.8700
0.8900
17,937
-0.04(-4.12%)
Nov 07, 2023
0.9600
0.9900
0.7200
0.9282
95,371
-0.02(-2.29%)
Nov 06, 2023
1.000
1.006
0.9154
0.9500
52,402
-0.03(-3.35%)
Nov 03, 2023
1.000
1.010
0.9754
0.9829
34,073
-0.03(-2.68%)
Nov 02, 2023
1.000
1.038
1.000
1.010
28,078
+0.01(+1.00%)
Nov 01, 2023
1.075
1.078
0.9491
1.000
84,401
-0.09(-8.26%)
Oct 31, 2023
1.140
1.210
1.060
1.090
51,755
-0.03(-2.68%)
Oct 30, 2023
1.370
1.380
1.060
1.120
60,698
-0.27(-19.42%)
Oct 27, 2023
1.910
1.940
1.180
1.390
135,884
-0.54(-27.98%)
Oct 26, 2023
1.930
1.990
1.857
1.930
6,574
+0.03(+1.58%)
Oct 25, 2023
1.950
1.970
1.900
1.900
2,987
-0.12(-5.94%)
Oct 24, 2023
1.940
2.020
1.940
2.020
3,927
+0.05(+2.80%)
Oct 23, 2023
2.030
2.030
1.910
1.965
3,983
-0.04(-2.24%)
Oct 20, 2023
2.110
2.150
1.995
2.010
15,903
-0.14(-6.51%)
Oct 19, 2023
2.140
2.160
2.090
2.150
3,124
+0.01(+0.47%)
Oct 18, 2023
2.080
2.140
2.080
2.140
5,360
+0.06(+2.88%)
Oct 17, 2023
2.090
2.180
2.070
2.080
12,273
-0.05(-2.35%)
Oct 16, 2023
2.135
2.210
2.065
2.130
6,279
-0.03(-1.39%)
Oct 13, 2023
2.130
2.210
2.130
2.160
5,737
+0.01(+0.47%)
Oct 12, 2023
2.140
2.180
2.060
2.150
15,639
+0.02(+0.94%)
Oct 11, 2023
2.180
2.180
2.080
2.130
3,152
-0.02(-0.93%)
Oct 10, 2023
2.120
2.190
2.070
2.150
9,057
+0.03(+1.42%)
Oct 09, 2023
2.010
2.120
2.000
2.120
3,749
+0.04(+1.92%)
Oct 06, 2023
2.060
2.100
2.020
2.080
5,369
-0.03(-1.42%)
Oct 05, 2023
2.130
2.150
2.050
2.110
12,405
-0.01(-0.47%)
Oct 04, 2023
2.100
2.150
2.000
2.120
4,392
-0.02(-0.93%)
Oct 03, 2023
2.130
2.220
2.130
2.140
13,202
+0.01(+0.47%)
Oct 02, 2023
2.080
2.160
2.080
2.130
3,284
-0.01(-0.47%)
Sep 29, 2023
2.170
2.170
2.059
2.140
7,687
+0.03(+1.42%)
Sep 28, 2023
2.130
2.180
2.080
2.110
3,967
-0.03(-1.40%)
Sep 27, 2023
2.200
2.200
2.060
2.140
12,530
+0.01(+0.47%)
Sep 26, 2023
2.266
2.266
2.050
2.130
5,518
+0.09(+4.41%)
Sep 25, 2023
2.120
2.160
2.000
2.040
11,460
-0.15(-6.85%)
Sep 22, 2023
2.209
2.373
2.160
2.190
13,769
-0.02(-0.90%)
Sep 21, 2023
2.130
2.355
2.100
2.210
26,938
+0.03(+1.38%)
Sep 20, 2023
2.170
2.430
2.150
2.180
27,282
+0.00(+0.00%)
Sep 19, 2023
2.185
2.185
2.110
2.180
1,184
+0.02(+0.93%)
Sep 18, 2023
2.200
2.260
2.065
2.160
15,202
+0.06(+2.86%)
Sep 15, 2023
2.060
2.170
2.060
2.100
13,763
+0.01(+0.48%)
Sep 14, 2023
1.950
2.202
1.950
2.090
68,078
+0.08(+3.98%)
Sep 13, 2023
2.050
2.130
2.010
2.010
9,307
-0.07(-3.37%)
Sep 12, 2023
2.159
2.200
2.040
2.080
9,159
-0.03(-1.42%)
Sep 11, 2023
1.989
2.140
1.989
2.110
9,096
+0.03(+1.44%)
Sep 08, 2023
2.023
2.150
1.980
2.080
55,893
-0.07(-3.26%)
Sep 07, 2023
2.260
2.260
2.065
2.150
28,308
-0.01(-0.46%)
Sep 06, 2023
2.040
2.230
1.960
2.160
44,464
+0.09(+4.35%)
Sep 05, 2023
2.000
2.280
1.950
2.070
71,789
+0.01(+0.49%)
Sep 01, 2023
2.040
2.145
2.030
2.060
30,532
-0.03(-1.44%)
Aug 31, 2023
1.910
2.165
1.910
2.090
28,008
+0.03(+1.46%)
Aug 30, 2023
2.080
2.210
2.000
2.060
81,706
+0.16(+8.42%)
Aug 29, 2023
1.960
2.070
1.900
1.900
23,269
-0.10(-5.00%)
Aug 28, 2023
2.100
2.150
1.900
2.000
47,232
-0.10(-4.76%)
Aug 25, 2023
2.060
2.190
2.050
2.100
9,126
+0.03(+1.45%)
Aug 24, 2023
2.050
2.140
1.913
2.070
34,454
-0.07(-3.27%)
Aug 23, 2023
2.210
2.210
2.040
2.140
23,836
-0.09(-4.04%)
Aug 22, 2023
2.160
2.280
2.156
2.230
10,702
+0.00(+0.00%)
Aug 21, 2023
2.210
2.346
2.160
2.230
33,829
-0.01(-0.45%)
Aug 18, 2023
2.210
2.420
2.160
2.240
47,836
+0.02(+0.67%)
Aug 17, 2023
2.250
2.340
2.200
2.225
20,399
-0.13(-5.72%)
Aug 16, 2023
2.410
2.410
2.230
2.360
15,354
-0.04(-1.67%)
Aug 15, 2023
2.390
2.520
2.320
2.400
14,932
-0.02(-0.83%)
Aug 14, 2023
2.490
2.490
2.350
2.420
11,144
-0.05(-2.02%)
Aug 11, 2023
2.420
2.530
2.319
2.470
61,640
+0.06(+2.49%)
Aug 10, 2023
2.340
2.610
2.140
2.410
125,941
+0.11(+4.78%)
Aug 09, 2023
2.440
2.503
2.260
2.300
32,042
-0.18(-7.26%)
Aug 08, 2023
2.580
2.640
2.480
2.480
20,145
-0.02(-0.80%)
Aug 07, 2023
2.460
2.760
2.460
2.500
53,476
-0.03(-1.19%)
Aug 04, 2023
2.460
2.580
2.426
2.530
20,891
+0.06(+2.43%)
Aug 03, 2023
2.602
2.646
2.450
2.470
20,948
-0.16(-6.08%)
Aug 02, 2023
2.630
2.670
2.460
2.630
42,490
-0.04(-1.50%)
Aug 01, 2023
2.680
2.780
2.640
2.670
38,094
-0.09(-3.26%)
Jul 31, 2023
2.670
2.847
2.566
2.760
50,724
+0.05(+1.85%)
Jul 28, 2023
2.640
2.880
2.590
2.710
54,679
+0.07(+2.65%)
Jul 27, 2023
2.930
2.980
2.560
2.640
63,147
-0.29(-9.90%)
Jul 26, 2023
3.040
3.163
2.800
2.930
129,418
-0.19(-6.09%)
Jul 25, 2023
3.400
3.750
3.030
3.120
1,944,116
-0.05(-1.58%)
Jul 24, 2023
2.970
3.230
2.760
3.170
62,926
+0.22(+7.46%)
Jul 21, 2023
3.010
3.010
2.710
2.950
32,497
-0.05(-1.67%)
Jul 20, 2023
3.160
3.215
2.970
3.000
12,857
+0.08(+2.74%)
Jul 19, 2023
2.960
3.005
2.910
2.920
20,317
-0.08(-2.67%)
Jul 18, 2023
3.000
3.143
2.900
3.000
11,115
+0.02(+0.67%)
Jul 17, 2023
3.050
3.090
2.974
2.980
6,505
-0.06(-1.97%)
Jul 14, 2023
2.940
3.210
2.910
3.040
34,426
+0.10(+3.40%)
Jul 13, 2023
2.770
3.290
2.770
2.940
97,895
+0.25(+9.29%)
Jul 12, 2023
2.510
2.840
2.480
2.690
51,486
+0.22(+8.91%)
Jul 11, 2023
2.360
2.560
2.270
2.470
38,049
+0.07(+2.92%)
Jul 10, 2023
2.430
2.450
2.350
2.400
35,940
-0.10(-4.00%)
Jul 07, 2023
2.680
2.680
2.220
2.500
88,246
-0.19(-7.06%)
Jul 06, 2023
2.880
2.880
2.606
2.690
40,684
-0.07(-2.54%)
Jul 05, 2023
3.060
3.178
2.620
2.760
80,024
-0.51(-15.60%)
Jul 03, 2023
3.450
3.784
3.100
3.270
64,907
-0.56(-14.51%)
Jun 30, 2023
3.840
3.889
3.329
3.825
51,395
+0.06(+1.69%)
Jun 29, 2023
3.420
4.063
3.307
3.761
20,324
+0.34(+9.98%)
Jun 28, 2023
3.434
3.715
3.420
3.420
10,123
-0.12(-3.39%)
Jun 27, 2023
3.780
3.760
3.359
3.540
14,392
-0.22(-5.84%)
Jun 26, 2023
3.960
4.019
3.600
3.760
5,717
+0.03(+0.74%)
Jun 23, 2023
4.140
4.140
3.732
3.732
14,315
-0.17(-4.31%)
Jun 22, 2023
3.930
4.081
3.900
3.900
6,249
-0.03(-0.73%)
Jun 21, 2023
3.922
3.947
3.900
3.929
10,784
+0.01(+0.18%)
Jun 20, 2023
3.900
4.073
3.900
3.922
8,626
+0.02(+0.55%)
Jun 16, 2023
4.146
4.206
3.900
3.900
3,605
-0.33(-7.71%)
Jun 15, 2023
4.199
4.271
4.147
4.226
6,309
+0.08(+1.91%)
Jun 14, 2023
4.170
4.200
4.115
4.147
1,306
+0.01(+0.16%)
Jun 13, 2023
4.140
4.258
4.080
4.140
4,591
-0.06(-1.43%)
Jun 12, 2023
4.138
4.259
3.994
4.200
4,986
+0.06(+1.49%)
Jun 09, 2023
4.260
4.260
4.138
4.138
3,805
-0.12(-2.86%)
Jun 08, 2023
4.200
4.313
4.140
4.260
14,933
+0.08(+1.79%)
Jun 07, 2023
4.080
4.260
3.960
4.185
6,875
+0.17(+4.10%)
Jun 06, 2023
4.080
4.080
3.876
4.020
5,548
-0.06(-1.47%)
Jun 05, 2023
4.259
4.301
4.008
4.080
4,318
-0.12(-2.86%)
Jun 02, 2023
4.260
4.370
4.018
4.200
16,941
+0.00(+0.00%)
Jun 01, 2023
4.200
4.315
4.009
4.200
10,599
+0.06(+1.45%)
May 31, 2023
4.200
4.200
3.900
4.140
5,699
-0.06(-1.43%)
May 30, 2023
3.817
4.200
3.688
4.200
9,837
+0.16(+3.93%)
May 26, 2023
3.840
4.200
3.720
4.041
6,020
+0.13(+3.27%)
May 25, 2023
3.540
3.930
3.540
3.913
6,900
+0.03(+0.88%)
May 24, 2023
4.020
4.138
3.631
3.879
10,192
-0.12(-2.97%)
May 23, 2023
4.080
4.200
3.962
3.998
3,866
-0.14(-3.43%)
May 22, 2023
3.900
4.140
3.773
4.140
10,999
+0.30(+7.81%)
May 19, 2023
3.840
3.840
3.608
3.840
8,452
+0.00(+0.00%)
May 18, 2023
3.840
3.899
3.680
3.840
15,911
+0.00(+0.02%)
May 17, 2023
3.720
3.894
3.720
3.839
5,469
+0.06(+1.60%)
May 16, 2023
3.960
3.960
3.660
3.779
7,312
+0.03(+0.78%)
May 15, 2023
3.851
3.900
3.604
3.749
6,094
+0.10(+2.61%)
May 12, 2023
3.541
3.717
3.541
3.654
3,849
+0.00(+0.13%)
May 11, 2023
3.840
3.840
3.616
3.649
10,545
-0.13(-3.46%)
May 10, 2023
3.780
3.899
3.600
3.780
9,094
+0.00(+0.00%)
May 09, 2023
3.720
3.780
3.600
3.780
7,482
-0.06(-1.56%)
May 08, 2023
3.634
3.907
3.600
3.840
11,700
+0.10(+2.81%)
May 05, 2023
3.780
3.840
3.617
3.735
12,857
-0.07(-1.91%)
May 04, 2023
3.660
3.840
3.660
3.808
8,012
+0.20(+5.63%)
May 03, 2023
3.608
3.899
3.601
3.605
11,599
-0.11(-3.08%)
May 02, 2023
3.660
4.452
3.480
3.719
69,383
+0.36(+10.60%)
May 01, 2023
3.600
3.720
3.301
3.363
20,331
+0.21(+6.78%)
Apr 28, 2023
3.003
3.290
3.001
3.149
10,735
+0.10(+3.33%)
Apr 27, 2023
3.000
3.066
2.978
3.048
19,046
-0.07(-2.27%)
Apr 26, 2023
3.240
3.270
3.033
3.119
8,137
-0.18(-5.35%)
Apr 25, 2023
2.957
3.480
2.880
3.295
37,087
+0.25(+8.11%)
Apr 24, 2023
3.627
3.673
2.951
3.048
80,972
-0.91(-23.03%)
Apr 21, 2023
4.266
4.438
3.925
3.960
31,367
-0.30(-7.11%)
Apr 20, 2023
4.621
4.780
4.023
4.263
99,971
-0.30(-6.51%)
Apr 19, 2023
4.570
5.100
4.143
4.560
316,161
+0.24(+5.56%)
Apr 18, 2023
4.560
4.678
4.081
4.320
158,190
-0.41(-8.63%)
Apr 17, 2023
3.958
4.920
3.573
4.728
732,538
+1.55(+48.76%)
Apr 14, 2023
2.880
3.179
2.814
3.178
21,488
+0.39(+13.89%)
Apr 13, 2023
3.060
3.060
2.701
2.791
16,262
-0.21(-6.96%)
Apr 12, 2023
3.122
3.150
2.940
2.999
13,895
-0.15(-4.78%)
Apr 11, 2023
2.820
3.278
2.820
3.150
9,413
+0.31(+10.76%)
Apr 10, 2023
2.878
3.300
2.700
2.844
18,033
+0.09(+3.31%)
Apr 06, 2023
2.760
2.869
2.615
2.753
26,626
+0.02(+0.75%)
Apr 05, 2023
2.820
2.868
2.732
2.732
3,960
+0.00(+0.09%)
Apr 04, 2023
2.700
2.845
2.670
2.730
5,755
-0.03(-1.04%)
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.