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
Biosig Technologies
(NQ:
BSGM
)
1.990
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2024
1.330
1.850
1.270
1.660
394,218
+0.32(+23.88%)
Apr 29, 2024
1.380
1.380
1.280
1.340
57,354
-0.03(-2.19%)
Apr 26, 2024
1.310
1.390
1.270
1.370
96,068
+0.07(+5.38%)
Apr 25, 2024
1.290
1.339
1.250
1.300
55,164
-0.02(-1.52%)
Apr 24, 2024
1.400
1.460
1.260
1.320
154,815
-0.16(-10.81%)
Apr 23, 2024
1.540
1.540
1.420
1.480
82,119
-0.07(-4.82%)
Apr 22, 2024
1.410
1.590
1.300
1.555
216,565
+0.15(+10.28%)
Apr 19, 2024
1.560
1.560
1.350
1.410
200,133
-0.13(-8.44%)
Apr 18, 2024
1.650
1.700
1.380
1.540
417,510
-0.09(-5.52%)
Apr 17, 2024
1.600
2.440
1.530
1.630
3,988,892
+0.12(+7.95%)
Apr 16, 2024
1.060
1.939
1.060
1.510
3,283,399
+0.41(+37.27%)
Apr 15, 2024
1.300
1.357
1.040
1.100
369,516
-0.26(-19.12%)
Apr 12, 2024
1.570
1.570
1.160
1.360
945,667
-0.13(-8.72%)
Apr 11, 2024
2.300
2.380
1.360
1.490
5,267,912
-0.52(-25.87%)
Apr 10, 2024
1.550
2.380
1.540
2.010
12,675,734
+0.39(+24.07%)
Apr 09, 2024
1.020
2.980
1.010
1.620
21,586,318
+0.38(+30.65%)
Apr 08, 2024
0.6600
1.700
0.6467
1.240
3,874,660
+0.59(+91.56%)
Apr 05, 2024
0.6500
0.6600
0.5806
0.6473
41,147
+0.02(+3.24%)
Apr 04, 2024
0.6236
0.6660
0.5940
0.6270
71,437
-0.02(-3.39%)
Apr 03, 2024
0.7000
0.7100
0.4800
0.6490
361,779
-0.03(-3.99%)
Apr 02, 2024
0.7100
0.7100
0.6500
0.6760
69,259
-0.02(-3.43%)
Apr 01, 2024
0.6696
0.8000
0.6199
0.7000
127,946
+0.04(+5.90%)
Mar 28, 2024
0.7390
0.6900
0.6750
0.6610
272,267
-0.07(-9.45%)
Mar 27, 2024
0.4700
0.7600
0.4700
0.7300
349,473
+0.26(+55.32%)
Mar 26, 2024
0.5400
0.5670
0.4555
0.4700
99,368
-0.08(-14.36%)
Mar 25, 2024
0.5466
0.5653
0.5380
0.5488
46,695
+0.01(+1.82%)
Mar 22, 2024
0.5400
0.5480
0.5200
0.5390
64,097
+0.01(+1.70%)
Mar 21, 2024
0.5100
0.5500
0.5006
0.5300
67,915
+0.01(+1.90%)
Mar 20, 2024
0.5392
0.5400
0.5005
0.5201
51,391
-0.03(-5.18%)
Mar 19, 2024
0.5484
0.5671
0.5200
0.5485
51,207
+0.00(+0.02%)
Mar 18, 2024
0.5780
0.5780
0.5111
0.5484
87,260
+0.02(+3.43%)
Mar 15, 2024
0.5390
0.6500
0.5014
0.5302
276,515
+0.00(+0.23%)
Mar 14, 2024
0.5300
0.5410
0.5000
0.5290
46,409
-0.01(-2.22%)
Mar 13, 2024
0.4753
0.5850
0.4731
0.5410
67,030
+0.05(+10.41%)
Mar 12, 2024
0.5141
0.5223
0.4700
0.4900
167,647
-0.04(-7.55%)
Mar 11, 2024
0.6100
0.6380
0.5102
0.5300
284,949
-0.09(-14.52%)
Mar 08, 2024
0.6000
0.6661
0.5910
0.6200
182,842
+0.03(+4.91%)
Mar 07, 2024
0.6400
0.6400
0.5700
0.5910
153,927
-0.05(-8.37%)
Mar 06, 2024
0.6800
0.6800
0.6138
0.6450
85,747
-0.02(-2.27%)
Mar 05, 2024
0.6900
0.6982
0.6200
0.6600
150,658
-0.03(-4.22%)
Mar 04, 2024
0.7200
0.7499
0.6511
0.6891
154,768
-0.02(-2.27%)
Mar 01, 2024
0.6800
0.7300
0.6116
0.7051
289,358
+0.02(+2.78%)
Feb 29, 2024
0.7500
0.7800
0.5800
0.6860
829,776
-0.06(-8.53%)
Feb 28, 2024
0.5300
0.8600
0.5102
0.7500
2,637,405
+0.24(+47.15%)
Feb 27, 2024
0.4831
0.6000
0.4444
0.5097
1,585,232
+0.03(+6.41%)
Feb 26, 2024
0.3370
0.6343
0.3301
0.4790
7,195,887
+0.15(+45.46%)
Feb 23, 2024
0.3068
0.3360
0.2850
0.3293
334,234
-0.00(-0.18%)
Feb 22, 2024
0.3600
0.3800
0.2619
0.3299
1,664,178
-0.03(-8.41%)
Feb 21, 2024
0.5200
0.5226
0.3527
0.3602
574,706
-0.16(-31.08%)
Feb 20, 2024
0.6600
0.6927
0.5200
0.5226
445,586
-0.10(-15.79%)
Feb 16, 2024
0.7900
0.7900
0.6010
0.6206
225,224
-0.16(-20.33%)
Feb 15, 2024
0.7666
0.8000
0.7456
0.7790
96,487
-0.01(-0.76%)
Feb 14, 2024
0.7911
0.8105
0.7668
0.7850
54,374
+0.02(+2.39%)
Feb 13, 2024
0.8800
1.010
0.7610
0.7667
409,004
-0.12(-13.96%)
Feb 12, 2024
0.8900
1.000
0.8700
0.8911
100,495
-0.01(-0.99%)
Feb 09, 2024
0.8400
1.050
0.8200
0.9000
288,117
+0.11(+13.28%)
Feb 08, 2024
0.7800
0.8499
0.7600
0.7945
69,210
+0.01(+1.60%)
Feb 07, 2024
0.8700
0.8700
0.7223
0.7820
318,679
-0.08(-9.01%)
Feb 06, 2024
1.070
1.150
0.8402
0.8594
308,196
-0.23(-21.03%)
Feb 05, 2024
1.340
1.370
1.040
1.088
183,845
-0.25(-18.78%)
Feb 02, 2024
1.360
1.440
1.260
1.340
164,530
+1.19(+764.52%)
Feb 01, 2024
0.1769
0.1769
0.1430
0.1550
1,109,965
-0.01(-7.79%)
Jan 31, 2024
0.1872
0.1900
0.1662
0.1681
721,631
-0.02(-10.68%)
Jan 30, 2024
0.2192
0.2192
0.1800
0.1882
1,078,288
-0.03(-12.91%)
Jan 29, 2024
0.2180
0.2200
0.2100
0.2161
230,509
-0.00(-0.87%)
Jan 26, 2024
0.2110
0.2350
0.2110
0.2180
399,229
-0.00(-0.86%)
Jan 25, 2024
0.2500
0.2500
0.1989
0.2199
540,677
-0.01(-3.13%)
Jan 24, 2024
0.2500
0.2598
0.2200
0.2270
310,685
-0.02(-6.97%)
Jan 23, 2024
0.2500
0.2597
0.2393
0.2440
316,836
-0.01(-4.05%)
Jan 22, 2024
0.2675
0.2799
0.2500
0.2543
392,906
-0.01(-5.46%)
Jan 19, 2024
0.2881
0.2978
0.2628
0.2690
275,025
-0.02(-8.50%)
Jan 18, 2024
0.3025
0.3058
0.2800
0.2940
170,902
+0.01(+2.05%)
Jan 17, 2024
0.2990
0.2990
0.2850
0.2881
123,880
-0.01(-2.67%)
Jan 16, 2024
0.3030
0.3049
0.2851
0.2960
114,243
-0.01(-2.31%)
Jan 12, 2024
0.2900
0.3100
0.2900
0.3030
55,785
+0.01(+4.12%)
Jan 11, 2024
0.3150
0.3150
0.2900
0.2910
171,339
-0.01(-2.68%)
Jan 10, 2024
0.3400
0.3450
0.2950
0.2990
514,464
-0.04(-12.06%)
Jan 09, 2024
0.3302
0.3500
0.3051
0.3400
128,755
-0.01(-2.02%)
Jan 08, 2024
0.4050
0.4199
0.3311
0.3470
542,307
-0.06(-14.32%)
Jan 05, 2024
0.4064
0.4319
0.4000
0.4050
105,284
-0.01(-3.34%)
Jan 04, 2024
0.4351
0.4499
0.4000
0.4190
137,013
-0.02(-4.34%)
Jan 03, 2024
0.4113
0.4384
0.4001
0.4380
147,279
+0.01(+1.15%)
Jan 02, 2024
0.4657
0.4750
0.4158
0.4330
455,561
-0.04(-8.84%)
Dec 29, 2023
0.4500
0.4890
0.4500
0.4750
259,760
+0.00(+0.17%)
Dec 28, 2023
0.4932
0.4970
0.4600
0.4742
122,747
-0.01(-2.89%)
Dec 27, 2023
0.4700
0.4999
0.4700
0.4883
198,331
+0.01(+2.37%)
Dec 26, 2023
0.4590
0.4999
0.4590
0.4770
333,755
-0.00(-0.31%)
Dec 22, 2023
0.4090
0.4982
0.4090
0.4785
453,207
+0.07(+16.71%)
Dec 21, 2023
0.4497
0.4999
0.3898
0.4100
780,058
-0.02(-5.11%)
Dec 20, 2023
0.3700
0.4420
0.3700
0.4321
454,300
+0.05(+13.65%)
Dec 19, 2023
0.3638
0.4058
0.3638
0.3802
557,674
+0.01(+1.39%)
Dec 18, 2023
0.3200
0.3900
0.3200
0.3750
588,966
+0.02(+4.17%)
Dec 15, 2023
0.3200
0.3800
0.3016
0.3600
552,479
+0.05(+15.61%)
Dec 14, 2023
0.3000
0.3350
0.3010
0.3114
180,847
-0.01(-2.63%)
Dec 13, 2023
0.3014
0.3300
0.3000
0.3198
178,432
+0.01(+3.09%)
Dec 12, 2023
0.2900
0.3540
0.2900
0.3102
701,411
+0.02(+5.98%)
Dec 11, 2023
0.3101
0.3250
0.2900
0.2927
225,607
-0.03(-7.96%)
Dec 08, 2023
0.3285
0.3300
0.3100
0.3180
240,163
-0.01(-3.64%)
Dec 07, 2023
0.3300
0.3500
0.3216
0.3300
639,978
+0.02(+5.10%)
Dec 06, 2023
0.3000
0.3198
0.2800
0.3140
421,026
+0.01(+4.98%)
Dec 05, 2023
0.3000
0.3199
0.2751
0.2991
298,713
-0.01(-2.00%)
Dec 04, 2023
0.3181
0.3245
0.3030
0.3052
170,967
+0.00(+0.89%)
Dec 01, 2023
0.2650
0.3113
0.2650
0.3025
569,882
+0.04(+16.21%)
Nov 30, 2023
0.2800
0.2899
0.2554
0.2603
506,239
-0.03(-9.24%)
Nov 29, 2023
0.3353
0.3353
0.2800
0.2868
518,312
-0.03(-8.31%)
Nov 28, 2023
0.3189
0.3400
0.3000
0.3128
151,807
+0.01(+1.82%)
Nov 27, 2023
0.3350
0.3350
0.2800
0.3072
309,996
-0.02(-5.48%)
Nov 24, 2023
0.3055
0.3340
0.3055
0.3250
60,510
+0.01(+3.17%)
Nov 22, 2023
0.3164
0.3349
0.3030
0.3150
165,310
+0.00(+1.51%)
Nov 21, 2023
0.3350
0.3434
0.3100
0.3103
370,875
-0.03(-9.40%)
Nov 20, 2023
0.3480
0.3627
0.3300
0.3425
144,523
-0.01(-3.52%)
Nov 17, 2023
0.3700
0.3900
0.3351
0.3550
245,489
+0.00(+0.25%)
Nov 16, 2023
0.3830
0.3922
0.3500
0.3541
164,690
-0.01(-2.99%)
Nov 15, 2023
0.3604
0.3924
0.3400
0.3650
217,782
-0.02(-6.10%)
Nov 14, 2023
0.3630
0.4000
0.3550
0.3887
397,042
+0.02(+5.91%)
Nov 13, 2023
0.3600
0.3740
0.3426
0.3670
184,713
+0.01(+2.63%)
Nov 10, 2023
0.3424
0.4000
0.3424
0.3576
329,216
+0.01(+3.83%)
Nov 09, 2023
0.3555
0.4098
0.3350
0.3444
441,715
-0.01(-3.61%)
Nov 08, 2023
0.4209
0.4209
0.3521
0.3573
314,868
-0.05(-12.85%)
Nov 07, 2023
0.4313
0.4793
0.4100
0.4100
562,303
-0.02(-4.94%)
Nov 06, 2023
0.5200
0.5253
0.4110
0.4313
438,535
-0.07(-14.80%)
Nov 03, 2023
0.4462
0.5450
0.4462
0.5062
1,086,270
+0.05(+10.04%)
Nov 02, 2023
0.4700
0.5150
0.4441
0.4600
351,066
+0.00(+0.17%)
Nov 01, 2023
0.3500
0.5190
0.3402
0.4592
1,348,676
+0.11(+32.11%)
Oct 31, 2023
0.4000
0.4100
0.3349
0.3476
577,832
-0.06(-15.22%)
Oct 30, 2023
0.4700
0.4904
0.4028
0.4100
268,421
-0.06(-12.84%)
Oct 27, 2023
0.5200
0.5250
0.4677
0.4704
134,852
-0.03(-6.85%)
Oct 26, 2023
0.5200
0.5499
0.4945
0.5050
222,479
-0.02(-3.79%)
Oct 25, 2023
0.5329
0.5700
0.5020
0.5249
147,413
-0.02(-2.78%)
Oct 24, 2023
0.5300
0.5500
0.5236
0.5399
42,727
+0.00(+0.17%)
Oct 23, 2023
0.5660
0.5800
0.5300
0.5390
47,543
-0.03(-4.60%)
Oct 20, 2023
0.5438
0.5889
0.5251
0.5650
108,896
-0.02(-3.62%)
Oct 19, 2023
0.6200
0.6200
0.5613
0.5862
91,846
-0.03(-5.63%)
Oct 18, 2023
0.5800
0.6800
0.5692
0.6212
184,700
+0.05(+9.14%)
Oct 17, 2023
0.5600
0.5900
0.5204
0.5692
174,746
+0.00(+0.57%)
Oct 16, 2023
0.4500
0.5700
0.4601
0.5660
397,837
+0.10(+21.75%)
Oct 13, 2023
0.4802
0.5000
0.4525
0.4649
105,547
-0.01(-2.82%)
Oct 12, 2023
0.4781
0.4830
0.4400
0.4784
115,397
+0.01(+1.81%)
Oct 11, 2023
0.4600
0.5000
0.4600
0.4699
61,523
+0.02(+3.96%)
Oct 10, 2023
0.4864
0.4864
0.4400
0.4520
135,002
-0.01(-2.44%)
Oct 09, 2023
0.4604
0.4840
0.4500
0.4633
149,433
-0.01(-1.43%)
Oct 06, 2023
0.4800
0.5000
0.4601
0.4700
70,237
-0.01(-1.28%)
Oct 05, 2023
0.5248
0.5254
0.4760
0.4761
51,762
-0.01(-2.84%)
Oct 04, 2023
0.5050
0.5254
0.4900
0.4900
66,365
-0.02(-2.97%)
Oct 03, 2023
0.5000
0.5380
0.4900
0.5050
124,866
+0.00(+0.96%)
Oct 02, 2023
0.5200
0.5200
0.4893
0.5002
67,745
+0.01(+2.23%)
Sep 29, 2023
0.4800
0.5290
0.4639
0.4893
253,546
+0.01(+1.73%)
Sep 28, 2023
0.5078
0.5382
0.4770
0.4810
70,366
-0.02(-4.62%)
Sep 27, 2023
0.5211
0.5567
0.5043
0.5043
110,562
-0.03(-5.53%)
Sep 26, 2023
0.5500
0.5800
0.5338
0.5338
72,093
-0.04(-6.35%)
Sep 25, 2023
0.6204
0.6375
0.5500
0.5700
182,213
-0.06(-9.42%)
Sep 22, 2023
0.5612
0.6890
0.5612
0.6293
606,246
+0.06(+10.21%)
Sep 21, 2023
0.5300
0.5710
0.5161
0.5710
259,517
+0.04(+7.72%)
Sep 20, 2023
0.5300
0.5380
0.5160
0.5301
252,330
+0.00(+0.04%)
Sep 19, 2023
0.4786
0.5400
0.4786
0.5299
311,481
+0.05(+10.40%)
Sep 18, 2023
0.4800
0.5100
0.4620
0.4800
274,253
-0.02(-3.11%)
Sep 15, 2023
0.4250
0.5248
0.4250
0.4954
226,368
+0.07(+15.45%)
Sep 14, 2023
0.4500
0.4532
0.4200
0.4291
150,240
+0.01(+3.57%)
Sep 13, 2023
0.4060
0.4270
0.4000
0.4143
176,938
+0.01(+2.27%)
Sep 12, 2023
0.4550
0.4600
0.4020
0.4051
303,874
-0.04(-9.98%)
Sep 11, 2023
0.4700
0.4870
0.4500
0.4500
257,978
-0.02(-4.78%)
Sep 08, 2023
0.4600
0.4999
0.4283
0.4726
373,115
+0.01(+2.96%)
Sep 07, 2023
0.5100
0.5300
0.4380
0.4590
495,820
-0.05(-9.65%)
Sep 06, 2023
0.5700
0.5891
0.5000
0.5080
418,398
-0.06(-11.34%)
Sep 05, 2023
0.5900
0.6000
0.5400
0.5730
519,581
-0.01(-1.12%)
Sep 01, 2023
0.5472
0.5800
0.5001
0.5795
374,157
+0.08(+15.37%)
Aug 31, 2023
0.5400
0.5500
0.5020
0.5023
206,648
-0.03(-4.87%)
Aug 30, 2023
0.5800
0.5800
0.5001
0.5280
174,348
-0.03(-5.04%)
Aug 29, 2023
0.5500
0.5849
0.5401
0.5560
163,998
+0.02(+3.25%)
Aug 28, 2023
0.5400
0.5700
0.5240
0.5385
184,471
-0.01(-1.86%)
Aug 25, 2023
0.5570
0.5700
0.5323
0.5487
138,503
-0.01(-1.49%)
Aug 24, 2023
0.5700
0.6600
0.5154
0.5570
695,628
+0.03(+4.80%)
Aug 23, 2023
0.5308
0.5500
0.5000
0.5315
518,810
+0.00(+0.08%)
Aug 22, 2023
0.5952
0.6478
0.5101
0.5311
562,407
-0.06(-10.77%)
Aug 21, 2023
0.6403
0.6499
0.5883
0.5952
276,131
-0.05(-8.43%)
Aug 18, 2023
0.6000
0.6650
0.5839
0.6500
323,786
+0.03(+5.18%)
Aug 17, 2023
0.6000
0.6380
0.5820
0.6180
268,143
+0.01(+2.10%)
Aug 16, 2023
0.6200
0.6497
0.6000
0.6053
143,405
-0.03(-4.89%)
Aug 15, 2023
0.6100
0.6549
0.5805
0.6364
351,484
-0.01(-1.49%)
Aug 14, 2023
0.6300
0.6550
0.6200
0.6460
245,928
+0.03(+4.53%)
Aug 11, 2023
0.5800
0.6279
0.5800
0.6180
292,199
+0.03(+4.96%)
Aug 10, 2023
0.7010
0.7010
0.5800
0.5888
920,544
-0.14(-19.07%)
Aug 09, 2023
0.7500
0.7800
0.7105
0.7275
503,785
-0.02(-3.01%)
Aug 08, 2023
0.7120
0.7710
0.7101
0.7501
279,210
+0.02(+2.61%)
Aug 07, 2023
0.7520
0.7700
0.7097
0.7310
348,335
-0.04(-5.53%)
Aug 04, 2023
0.8300
0.8300
0.7500
0.7738
361,307
-0.05(-6.23%)
Aug 03, 2023
0.8100
0.8300
0.7831
0.8252
204,330
+0.03(+3.15%)
Aug 02, 2023
0.8100
0.8445
0.7702
0.8000
398,864
-0.06(-7.03%)
Aug 01, 2023
0.9100
0.9240
0.8100
0.8605
428,625
-0.02(-2.80%)
Jul 31, 2023
0.9500
0.9500
0.8800
0.8853
377,863
-0.03(-3.77%)
Jul 28, 2023
0.9000
0.9423
0.8237
0.9200
775,696
+0.02(+2.04%)
Jul 27, 2023
0.9900
0.9998
0.8883
0.9016
493,809
-0.08(-8.29%)
Jul 26, 2023
0.9000
1.030
0.8800
0.9831
875,921
+0.05(+5.36%)
Jul 25, 2023
1.050
1.090
0.9302
0.9331
1,338,293
-0.13(-11.97%)
Jul 24, 2023
1.130
1.170
1.000
1.060
1,309,505
-0.13(-10.92%)
Jul 21, 2023
1.300
1.310
1.140
1.190
2,487,950
-0.20(-14.39%)
Jul 20, 2023
1.400
1.550
1.310
1.390
23,519,680
+0.09(+6.92%)
Jul 19, 2023
1.230
1.350
1.200
1.300
1,076,827
+0.11(+9.24%)
Jul 18, 2023
1.180
1.210
1.120
1.190
324,818
+0.01(+0.85%)
Jul 17, 2023
1.110
1.190
1.110
1.180
168,143
+0.06(+5.36%)
Jul 14, 2023
1.170
1.210
1.120
1.120
254,351
-0.05(-4.27%)
Jul 13, 2023
1.210
1.230
1.160
1.170
208,950
-0.05(-4.10%)
Jul 12, 2023
1.220
1.270
1.200
1.220
676,129
+0.06(+5.17%)
Jul 11, 2023
1.210
1.220
1.160
1.160
63,872
-0.05(-4.13%)
Jul 10, 2023
1.170
1.250
1.170
1.210
153,448
+0.03(+2.54%)
Jul 07, 2023
1.140
1.180
1.130
1.180
72,059
+0.03(+2.61%)
Jul 06, 2023
1.140
1.210
1.130
1.150
138,811
+0.01(+0.88%)
Jul 05, 2023
1.180
1.190
1.130
1.140
98,689
-0.04(-3.39%)
Jul 03, 2023
1.240
1.240
1.180
1.180
39,618
-0.07(-5.60%)
Jun 30, 2023
1.220
1.250
1.200
1.250
171,860
+0.02(+1.63%)
Jun 29, 2023
1.190
1.250
1.140
1.230
100,942
+0.03(+2.50%)
Jun 28, 2023
1.220
1.230
1.170
1.200
165,528
-0.03(-2.44%)
Jun 27, 2023
1.220
1.230
1.170
1.230
93,993
+0.07(+6.03%)
Jun 26, 2023
1.220
1.240
1.100
1.160
273,805
-0.08(-6.45%)
Jun 23, 2023
1.250
1.260
1.070
1.240
463,071
+0.00(+0.00%)
Jun 22, 2023
1.200
1.250
1.200
1.240
134,197
+0.03(+2.48%)
Jun 21, 2023
1.230
1.280
1.210
1.210
152,263
-0.03(-2.42%)
Jun 20, 2023
1.260
1.300
1.230
1.240
183,115
-0.03(-2.36%)
Jun 16, 2023
1.230
1.290
1.230
1.270
534,299
+0.03(+2.42%)
Jun 15, 2023
1.260
1.350
1.240
1.240
274,696
+0.01(+0.81%)
Jun 14, 2023
1.270
1.280
1.200
1.230
196,188
-0.03(-2.38%)
Jun 13, 2023
1.260
1.290
1.180
1.260
416,959
+0.04(+3.28%)
Jun 12, 2023
1.070
1.250
1.070
1.220
315,433
+0.14(+12.44%)
Jun 09, 2023
1.160
1.180
1.050
1.085
450,019
-0.08(-7.26%)
Jun 08, 2023
1.220
1.230
1.140
1.170
173,082
-0.07(-5.65%)
Jun 07, 2023
1.270
1.310
1.220
1.240
181,395
+0.02(+1.64%)
Jun 06, 2023
1.180
1.270
1.130
1.220
313,491
+0.03(+2.52%)
Jun 05, 2023
1.350
1.390
1.110
1.190
589,620
-0.13(-9.85%)
Jun 02, 2023
1.440
1.480
1.300
1.320
425,850
-0.11(-7.69%)
Jun 01, 2023
1.540
1.580
1.390
1.430
520,349
-0.12(-7.74%)
May 31, 2023
1.570
1.610
1.480
1.550
306,387
+0.00(+0.00%)
May 30, 2023
1.520
1.640
1.480
1.550
490,947
+0.08(+5.44%)
May 26, 2023
1.470
1.580
1.460
1.470
429,349
-0.03(-2.33%)
May 25, 2023
1.460
1.650
1.450
1.505
704,211
+0.04(+3.08%)
May 24, 2023
1.430
1.470
1.420
1.460
190,235
+0.04(+2.82%)
May 23, 2023
1.450
1.490
1.400
1.420
413,981
+0.02(+1.43%)
May 22, 2023
1.390
1.480
1.390
1.400
223,454
-0.04(-2.78%)
May 19, 2023
1.520
1.570
1.350
1.440
422,103
-0.05(-3.36%)
May 18, 2023
1.510
1.530
1.450
1.490
570,348
+0.00(+0.00%)
May 17, 2023
1.360
1.580
1.310
1.490
1,019,795
+0.13(+9.56%)
May 16, 2023
1.340
1.365
1.300
1.360
129,027
+0.00(+0.00%)
May 15, 2023
1.310
1.400
1.240
1.360
192,893
+0.04(+3.03%)
May 12, 2023
1.310
1.320
1.220
1.320
141,732
+0.03(+2.33%)
May 11, 2023
1.310
1.360
1.280
1.290
70,483
-0.04(-3.01%)
May 10, 2023
1.330
1.350
1.290
1.330
112,413
-0.01(-0.75%)
May 09, 2023
1.370
1.380
1.310
1.340
106,974
-0.01(-0.74%)
May 08, 2023
1.330
1.370
1.317
1.350
115,743
+0.01(+0.37%)
May 05, 2023
1.330
1.370
1.320
1.345
144,734
-0.01(-0.37%)
May 04, 2023
1.380
1.380
1.310
1.350
139,753
-0.01(-0.74%)
May 03, 2023
1.320
1.400
1.290
1.360
356,310
+0.06(+4.62%)
May 02, 2023
1.230
1.350
1.230
1.300
293,897
+0.06(+4.84%)
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.