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
Barnwell Industries
(NY:
BRN
)
2.570
-0.050 (-1.91%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2020
0.8900
0.9300
0.8500
0.8658
67,900
-0.06(-6.16%)
Oct 29, 2020
0.9000
0.9498
0.8600
0.9226
222,353
+0.01(+1.05%)
Oct 28, 2020
0.9300
0.9500
0.8600
0.9130
89,764
-0.05(-4.90%)
Oct 27, 2020
0.8966
0.9921
0.8500
0.9600
208,179
+0.06(+6.67%)
Oct 26, 2020
0.9200
0.9388
0.8453
0.9000
174,586
-0.05(-5.06%)
Oct 23, 2020
0.9800
0.9801
0.9200
0.9480
111,100
-0.04(-4.24%)
Oct 22, 2020
1.050
1.050
0.9200
0.9900
275,186
-0.04(-3.88%)
Oct 21, 2020
1.010
1.340
0.9500
1.030
3,352,164
+0.09(+9.57%)
Oct 20, 2020
0.9863
0.9863
0.8900
0.9400
134,543
-0.01(-0.95%)
Oct 19, 2020
0.9156
1.000
0.9156
0.9490
175,358
+0.03(+3.67%)
Oct 16, 2020
0.9100
0.9300
0.8900
0.9154
75,300
-0.01(-1.57%)
Oct 15, 2020
0.9600
0.9600
0.8900
0.9300
117,486
-0.02(-2.11%)
Oct 14, 2020
0.9300
0.9600
0.9200
0.9500
72,837
+0.01(+1.28%)
Oct 13, 2020
0.9501
0.9829
0.9100
0.9380
525,538
+0.02(+2.51%)
Oct 12, 2020
1.050
1.060
0.8716
0.9150
389,656
-0.10(-10.29%)
Oct 09, 2020
0.9300
1.170
0.8700
1.020
1,246,500
+0.10(+10.87%)
Oct 08, 2020
0.8502
0.9990
0.8442
0.9200
655,783
+0.07(+8.21%)
Oct 07, 2020
0.8384
0.8600
0.8004
0.8502
73,701
+0.00(+0.02%)
Oct 06, 2020
0.8000
0.9000
0.7800
0.8500
175,163
+0.05(+6.25%)
Oct 05, 2020
0.7948
0.8212
0.7701
0.8000
63,914
-0.03(-3.60%)
Oct 02, 2020
0.8100
0.8307
0.7611
0.8299
126,900
-0.00(-0.12%)
Oct 01, 2020
0.7800
0.8400
0.7800
0.8309
137,260
-0.02(-2.55%)
Sep 30, 2020
0.8050
0.8900
0.7600
0.8526
797,193
-0.07(-7.98%)
Sep 29, 2020
1.000
1.640
0.8673
0.9265
12,731,605
+0.12(+14.38%)
Sep 28, 2020
0.9100
0.9100
0.7632
0.8100
42,671
-0.00(-0.44%)
Sep 25, 2020
0.8610
0.8610
0.7500
0.8136
34,000
-0.01(-0.78%)
Sep 24, 2020
0.7500
0.9700
0.7500
0.8200
188,958
+0.09(+12.34%)
Sep 23, 2020
0.7184
0.8269
0.7184
0.7299
97,182
-0.01(-1.34%)
Sep 22, 2020
0.7800
0.7800
0.7200
0.7398
29,875
-0.01(-1.08%)
Sep 21, 2020
0.7184
0.7500
0.7184
0.7479
27,999
+0.05(+7.09%)
Sep 18, 2020
0.7116
0.7350
0.6984
0.6984
7,600
-0.04(-5.62%)
Sep 17, 2020
0.7804
0.7804
0.7000
0.7400
26,329
-0.01(-1.33%)
Sep 16, 2020
0.6900
0.7500
0.6900
0.7500
14,871
+0.04(+4.90%)
Sep 15, 2020
0.7200
0.7200
0.6812
0.7150
9,488
-0.00(-0.57%)
Sep 14, 2020
0.6866
0.7300
0.6850
0.7191
10,844
+0.01(+2.03%)
Sep 11, 2020
0.6833
0.7290
0.6800
0.7048
18,000
+0.02(+3.15%)
Sep 10, 2020
0.7200
0.7358
0.6813
0.6833
13,459
-0.03(-4.62%)
Sep 09, 2020
0.7600
0.7700
0.6801
0.7164
26,101
+0.02(+2.34%)
Sep 08, 2020
0.6800
0.7800
0.6600
0.7000
37,827
-0.00(-0.50%)
Sep 04, 2020
0.7423
0.7423
0.6825
0.7035
45,700
-0.00(-0.50%)
Sep 03, 2020
0.8100
0.8540
0.7000
0.7070
242,286
-0.11(-13.25%)
Sep 02, 2020
0.8400
1.130
0.8150
0.8150
1,573,423
-0.03(-3.44%)
Sep 01, 2020
0.8200
0.8700
0.8082
0.8440
33,393
-0.02(-2.20%)
Aug 31, 2020
0.8200
0.8800
0.7822
0.8630
207,631
+0.03(+3.98%)
Aug 28, 2020
0.8000
1.000
0.8000
0.8300
436,300
-0.02(-2.35%)
Aug 27, 2020
0.8500
0.9000
0.8000
0.8500
162,854
+0.03(+3.67%)
Aug 26, 2020
0.8400
0.8479
0.7767
0.8199
43,178
+0.01(+1.47%)
Aug 25, 2020
0.8100
0.8117
0.7584
0.8080
45,880
+0.00(+0.26%)
Aug 24, 2020
0.8600
0.8718
0.8000
0.8059
29,644
-0.03(-4.06%)
Aug 21, 2020
0.8400
0.8483
0.8201
0.8400
22,500
-0.00(-0.24%)
Aug 20, 2020
0.8500
0.8900
0.8341
0.8420
18,606
-0.02(-2.34%)
Aug 19, 2020
0.8700
0.9000
0.8500
0.8622
19,931
+0.00(+0.45%)
Aug 18, 2020
0.8341
0.8800
0.8201
0.8583
27,663
+0.02(+2.18%)
Aug 17, 2020
0.9100
0.9121
0.8400
0.8400
66,915
-0.06(-6.46%)
Aug 14, 2020
0.8773
0.9180
0.8510
0.8980
44,000
+0.04(+4.08%)
Aug 13, 2020
0.9200
0.9270
0.8628
0.8628
34,812
-0.06(-6.01%)
Aug 12, 2020
0.9400
0.9700
0.9002
0.9180
56,010
-0.04(-4.37%)
Aug 11, 2020
1.060
1.060
0.9600
0.9600
65,281
-0.06(-6.34%)
Aug 10, 2020
0.9900
1.060
0.9900
1.025
119,400
+0.06(+6.75%)
Aug 07, 2020
0.9500
1.000
0.9207
0.9602
38,600
-0.00(-0.50%)
Aug 06, 2020
1.000
1.030
0.9300
0.9650
35,342
-0.04(-4.45%)
Aug 05, 2020
0.9600
1.030
0.9371
1.010
87,807
+0.03(+3.09%)
Aug 04, 2020
0.9900
1.050
0.9160
0.9796
62,226
+0.02(+2.04%)
Aug 03, 2020
0.8695
0.9600
0.8650
0.9600
110,843
+0.09(+10.80%)
Jul 31, 2020
0.9053
0.9299
0.8201
0.8664
87,000
-0.04(-4.79%)
Jul 30, 2020
0.9100
0.9500
0.8600
0.9100
231,006
-0.02(-2.18%)
Jul 29, 2020
0.9200
0.9740
0.9200
0.9303
62,825
-0.04(-4.40%)
Jul 28, 2020
0.9640
0.9887
0.9140
0.9731
110,907
-0.00(-0.21%)
Jul 27, 2020
1.070
1.102
0.9500
0.9751
88,486
-0.10(-9.29%)
Jul 24, 2020
1.070
1.100
1.050
1.075
53,200
+0.00(+0.47%)
Jul 23, 2020
1.090
1.130
0.9400
1.070
261,028
-0.03(-2.73%)
Jul 22, 2020
1.200
1.300
1.050
1.100
873,037
+0.12(+12.24%)
Jul 21, 2020
0.9300
1.080
0.9000
0.9800
631,263
+0.09(+10.09%)
Jul 20, 2020
0.9408
0.9699
0.8859
0.8902
58,338
-0.08(-8.67%)
Jul 17, 2020
0.9700
1.020
0.9310
0.9747
108,300
-0.00(-0.34%)
Jul 16, 2020
0.9700
1.030
0.9361
0.9780
55,323
-0.00(-0.20%)
Jul 15, 2020
0.9500
0.9999
0.9283
0.9800
53,726
-0.01(-1.35%)
Jul 14, 2020
0.9000
1.050
0.8700
0.9934
98,574
+0.08(+9.16%)
Jul 13, 2020
0.9554
1.020
0.8601
0.9100
186,846
-0.12(-11.65%)
Jul 10, 2020
1.030
1.030
0.9803
1.030
47,400
+0.02(+1.98%)
Jul 09, 2020
0.9697
1.050
0.9396
1.010
126,362
+0.04(+4.16%)
Jul 08, 2020
0.9100
0.9900
0.8900
0.9697
130,980
+0.08(+8.94%)
Jul 07, 2020
0.9400
0.9400
0.8700
0.8901
73,397
-0.04(-4.29%)
Jul 06, 2020
0.9000
0.9700
0.9000
0.9300
109,447
+0.04(+4.17%)
Jul 02, 2020
0.8500
0.9400
0.8500
0.8928
81,300
+0.04(+4.53%)
Jul 01, 2020
0.8918
0.9000
0.8250
0.8541
85,056
-0.05(-5.03%)
Jun 30, 2020
0.9100
0.9478
0.8571
0.8993
104,289
-0.01(-1.18%)
Jun 29, 2020
1.020
1.020
0.9001
0.9100
212,295
-0.16(-14.95%)
Jun 26, 2020
1.150
1.220
1.070
1.070
200,500
-0.16(-13.01%)
Jun 25, 2020
1.330
1.330
1.210
1.230
261,585
-0.10(-7.52%)
Jun 24, 2020
1.140
1.330
1.130
1.330
1,546,220
-0.02(-1.48%)
Jun 23, 2020
1.900
2.100
1.210
1.350
41,267,500
+0.57(+73.19%)
Jun 22, 2020
0.8250
0.8300
0.7120
0.7795
73,255
-0.02(-2.02%)
Jun 19, 2020
0.8000
0.8593
0.7700
0.7956
81,300
+0.02(+2.51%)
Jun 18, 2020
0.6982
0.8000
0.6880
0.7761
183,109
+0.05(+7.18%)
Jun 17, 2020
0.8500
0.8500
0.6738
0.7241
149,751
-0.04(-4.85%)
Jun 16, 2020
0.6700
0.7898
0.6700
0.7610
113,099
+0.10(+15.30%)
Jun 15, 2020
0.6900
0.7192
0.6540
0.6600
50,413
-0.07(-9.10%)
Jun 12, 2020
0.6400
0.7300
0.6100
0.7261
151,400
+0.12(+19.01%)
Jun 11, 2020
0.6800
0.6900
0.6010
0.6101
129,147
-0.06(-9.29%)
Jun 10, 2020
0.6700
0.7100
0.6503
0.6726
61,502
-0.04(-5.61%)
Jun 09, 2020
0.7500
0.7750
0.6834
0.7126
99,917
-0.06(-7.45%)
Jun 08, 2020
0.8000
0.8400
0.7200
0.7700
473,581
+0.10(+14.33%)
Jun 05, 2020
0.5700
0.7900
0.5700
0.6735
633,700
+0.09(+15.72%)
Jun 04, 2020
0.5600
0.5820
0.5582
0.5820
98,327
+0.02(+3.93%)
Jun 03, 2020
0.5500
0.5700
0.5500
0.5600
38,075
+0.01(+1.61%)
Jun 02, 2020
0.5848
0.5848
0.5500
0.5511
35,397
-0.02(-3.32%)
Jun 01, 2020
0.5700
0.5950
0.5615
0.5700
68,833
-0.01(-1.74%)
May 29, 2020
0.6063
0.6063
0.5652
0.5801
34,300
+0.00(+0.45%)
May 28, 2020
0.6200
0.6200
0.5653
0.5775
34,774
-0.01(-2.27%)
May 27, 2020
0.6100
0.6100
0.5652
0.5909
51,704
-0.02(-2.83%)
May 26, 2020
0.6000
0.6200
0.5790
0.6081
84,822
+0.03(+5.28%)
May 22, 2020
0.5797
0.6000
0.5557
0.5776
35,900
+0.02(+3.18%)
May 21, 2020
0.5500
0.6100
0.5516
0.5598
112,501
-0.00(-0.04%)
May 20, 2020
0.5800
0.5950
0.5514
0.5600
113,034
+0.01(+1.63%)
May 19, 2020
0.5610
0.6197
0.5510
0.5510
86,603
-0.02(-3.42%)
May 18, 2020
0.5850
0.6200
0.5705
0.5705
40,647
+0.00(+0.09%)
May 15, 2020
0.5853
0.6190
0.5700
0.5700
115,900
-0.00(-0.02%)
May 14, 2020
0.6000
0.6010
0.5701
0.5701
46,163
-0.01(-1.54%)
May 13, 2020
0.6331
0.6493
0.5510
0.5790
134,309
-0.06(-10.05%)
May 12, 2020
0.6300
0.6700
0.6300
0.6437
84,713
+0.01(+2.22%)
May 11, 2020
0.6615
0.6700
0.6297
0.6297
68,604
-0.00(-0.05%)
May 08, 2020
0.6900
0.6900
0.6130
0.6300
150,000
-0.05(-6.96%)
May 07, 2020
0.6200
0.6998
0.5901
0.6771
285,078
+0.07(+11.02%)
May 06, 2020
0.6200
0.6200
0.5800
0.6099
50,407
-0.01(-1.63%)
May 05, 2020
0.6298
0.6499
0.5700
0.6200
124,051
-0.00(-0.02%)
May 04, 2020
0.6528
0.6790
0.5993
0.6201
66,736
-0.00(-0.27%)
May 01, 2020
0.6900
0.6900
0.5924
0.6218
203,400
-0.08(-11.74%)
Apr 30, 2020
0.6500
0.8400
0.6000
0.7045
906,517
+0.08(+12.61%)
Apr 29, 2020
0.6900
0.6942
0.6120
0.6256
516,639
+0.03(+4.25%)
Apr 28, 2020
0.5750
0.8800
0.5700
0.6001
1,292,816
+0.03(+5.28%)
Apr 27, 2020
0.5939
0.6040
0.5300
0.5700
45,084
-0.00(-0.56%)
Apr 24, 2020
0.6100
0.6900
0.5700
0.5732
87,600
-0.02(-2.95%)
Apr 23, 2020
0.5600
0.7499
0.5500
0.5906
314,719
+0.05(+9.80%)
Apr 22, 2020
0.5200
0.5696
0.5000
0.5379
49,630
+0.03(+5.39%)
Apr 21, 2020
0.5729
0.5729
0.4684
0.5104
46,290
-0.07(-12.60%)
Apr 20, 2020
0.5600
0.6000
0.5100
0.5840
58,268
+0.00(+0.69%)
Apr 17, 2020
0.5410
0.6435
0.5410
0.5800
79,900
+0.04(+7.87%)
Apr 16, 2020
0.5300
0.5700
0.5100
0.5377
76,820
+0.01(+1.45%)
Apr 15, 2020
0.5200
0.5400
0.5100
0.5300
26,106
+0.03(+6.00%)
Apr 14, 2020
0.5620
0.5910
0.4900
0.5000
129,136
-0.06(-11.11%)
Apr 13, 2020
0.6600
0.6600
0.5620
0.5625
99,464
-0.05(-7.53%)
Apr 09, 2020
0.6300
0.7485
0.5620
0.6083
328,600
+0.03(+4.59%)
Apr 08, 2020
0.5471
0.6485
0.5025
0.5816
136,324
+0.06(+11.61%)
Apr 07, 2020
0.5750
0.5980
0.5200
0.5211
25,615
-0.04(-6.95%)
Apr 06, 2020
0.5526
0.5731
0.5181
0.5600
111,868
+0.00(+0.11%)
Apr 03, 2020
0.5500
0.7300
0.5400
0.5594
218,700
+0.02(+3.59%)
Apr 02, 2020
0.6900
0.8400
0.4444
0.5400
619,622
-0.15(-21.74%)
Apr 01, 2020
0.6000
0.8000
0.5700
0.6900
216,420
+0.07(+11.36%)
Mar 31, 2020
0.3530
1.200
0.3496
0.6196
903,569
+0.30(+93.02%)
Mar 30, 2020
0.4200
0.4400
0.3012
0.3210
41,367
-0.08(-19.75%)
Mar 27, 2020
0.4400
0.4500
0.4000
0.4000
30,900
-0.01(-2.42%)
Mar 26, 2020
0.4800
0.4800
0.4000
0.4099
45,011
-0.04(-8.93%)
Mar 25, 2020
0.4199
0.4701
0.4199
0.4501
10,341
+0.01(+2.72%)
Mar 24, 2020
0.4500
0.4579
0.4000
0.4382
3,011
-0.02(-4.72%)
Mar 23, 2020
0.5000
0.5000
0.4000
0.4599
17,234
-0.00(-0.02%)
Mar 20, 2020
0.5500
0.6900
0.3500
0.4600
110,900
-0.09(-16.36%)
Mar 19, 2020
0.3800
0.5500
0.3700
0.5500
82,327
+0.17(+42.86%)
Mar 18, 2020
0.4329
0.4329
0.3850
0.3850
11,690
-0.07(-14.44%)
Mar 17, 2020
0.5000
0.5150
0.4500
0.4500
5,021
-0.05(-10.02%)
Mar 16, 2020
0.5290
0.5290
0.5001
0.5001
7,054
-0.03(-5.41%)
Mar 13, 2020
0.5000
0.5287
0.5000
0.5287
9,100
+0.02(+3.67%)
Mar 12, 2020
0.5100
0.5300
0.5100
0.5100
18,659
-0.00(-0.22%)
Mar 11, 2020
0.5500
0.5500
0.5100
0.5111
7,226
-0.02(-3.57%)
Mar 10, 2020
0.5379
0.5876
0.5300
0.5300
20,133
+0.02(+3.92%)
Mar 09, 2020
0.5025
0.5999
0.5025
0.5100
36,158
-0.05(-8.12%)
Mar 06, 2020
0.5200
0.5700
0.5037
0.5551
16,500
-0.01(-2.36%)
Mar 05, 2020
0.6000
0.6400
0.5671
0.5685
22,531
-0.06(-9.78%)
Mar 04, 2020
0.6000
0.6400
0.6000
0.6301
24,595
+0.00(+0.02%)
Mar 03, 2020
0.5972
0.6307
0.5528
0.6300
40,921
+0.03(+5.49%)
Mar 02, 2020
0.6200
0.6505
0.5500
0.5972
33,597
+0.01(+1.20%)
Feb 28, 2020
0.6400
0.6400
0.5500
0.5901
54,900
-0.07(-10.59%)
Feb 27, 2020
0.6800
0.7223
0.6500
0.6600
37,068
-0.08(-10.99%)
Feb 26, 2020
0.7900
0.8200
0.7300
0.7415
55,938
-0.08(-9.68%)
Feb 25, 2020
0.9100
0.9100
0.8100
0.8210
11,030
-0.04(-4.53%)
Feb 24, 2020
0.9100
0.9100
0.8350
0.8600
28,673
-0.06(-6.65%)
Feb 21, 2020
0.9136
0.9213
0.8500
0.9213
28,300
+0.01(+1.24%)
Feb 20, 2020
0.9700
0.9700
0.8600
0.9100
92,461
-0.04(-4.21%)
Feb 19, 2020
1.170
1.170
0.9000
0.9500
44,953
-0.11(-10.05%)
Feb 18, 2020
1.030
1.129
1.030
1.056
41,787
-0.00(-0.36%)
Feb 14, 2020
1.060
1.140
1.050
1.060
160,700
+0.02(+1.92%)
Feb 13, 2020
1.170
1.380
1.030
1.040
239,369
-0.33(-24.09%)
Feb 12, 2020
1.150
1.370
1.120
1.370
352,149
+0.07(+5.38%)
Feb 11, 2020
1.130
2.680
1.020
1.300
7,815,685
+0.36(+38.30%)
Feb 10, 2020
0.9340
0.9400
0.9340
0.9400
1,295
+0.02(+2.17%)
Feb 07, 2020
0.9900
1.000
0.8800
0.9200
4,700
+0.02(+2.22%)
Feb 06, 2020
0.8900
1.000
0.8900
0.9000
5,176
+0.01(+1.12%)
Feb 05, 2020
0.8400
0.8900
0.8400
0.8900
7,084
+0.07(+8.38%)
Feb 04, 2020
0.8400
0.8400
0.8000
0.8212
5,932
-0.04(-4.51%)
Feb 03, 2020
0.9490
0.9550
0.8600
0.8600
4,125
-0.05(-5.50%)
Jan 31, 2020
0.8500
0.9119
0.7500
0.9101
72,100
+0.04(+4.61%)
Jan 30, 2020
0.8981
0.8981
0.8500
0.8700
3,638
-0.07(-7.45%)
Jan 29, 2020
1.132
1.150
0.8141
0.9400
67,118
-0.22(-18.97%)
Jan 28, 2020
1.162
1.162
1.160
1.160
2,902
+0.00(+0.00%)
Jan 27, 2020
1.200
1.200
1.160
1.160
2,716
-0.04(-3.33%)
Jan 24, 2020
1.167
1.200
1.142
1.200
1,800
+0.07(+5.84%)
Jan 23, 2020
1.160
1.190
1.130
1.134
11,070
-0.03(-2.26%)
Jan 22, 2020
1.190
1.190
1.130
1.160
1,002
-0.03(-2.52%)
Jan 21, 2020
1.170
1.200
1.120
1.190
45,192
+0.01(+0.85%)
Jan 17, 2020
1.190
1.190
1.134
1.180
4,200
+0.03(+2.61%)
Jan 16, 2020
1.130
1.159
1.120
1.150
18,281
-0.03(-2.21%)
Jan 15, 2020
1.210
1.210
1.126
1.176
24,999
-0.09(-7.11%)
Jan 14, 2020
1.290
1.290
1.120
1.266
39,805
+0.00(+0.08%)
Jan 13, 2020
1.111
1.284
1.111
1.265
44,055
+0.14(+12.95%)
Jan 10, 2020
1.130
1.130
1.094
1.120
6,100
+0.02(+1.82%)
Jan 09, 2020
1.080
1.130
1.050
1.100
13,901
-0.03(-2.65%)
Jan 08, 2020
1.160
1.160
1.015
1.130
70,895
+0.00(+0.00%)
Jan 07, 2020
1.100
1.160
1.100
1.130
27,077
+0.03(+2.73%)
Jan 06, 2020
0.9900
1.110
0.9500
1.100
70,002
+0.07(+6.80%)
Jan 03, 2020
1.030
1.190
0.9900
1.030
49,200
+0.04(+3.79%)
Jan 02, 2020
0.9800
1.030
0.9200
0.9924
38,132
-0.04(-3.65%)
Dec 31, 2019
1.000
1.040
0.9937
1.030
25,600
+0.06(+6.19%)
Dec 30, 2019
0.9944
0.9944
0.7980
0.9700
90,098
-0.02(-2.45%)
Dec 27, 2019
1.110
1.110
0.9500
0.9944
50,100
-0.08(-7.04%)
Dec 26, 2019
1.030
1.100
1.000
1.070
40,878
+0.06(+5.91%)
Dec 24, 2019
1.030
1.030
0.9146
1.010
24,700
+0.01(+1.00%)
Dec 23, 2019
1.000
1.030
0.9200
1.000
67,420
-0.01(-0.92%)
Dec 20, 2019
0.8500
1.020
0.7981
1.009
203,800
+0.22(+27.76%)
Dec 19, 2019
0.6000
0.8900
0.6000
0.7900
325,745
+0.22(+38.38%)
Dec 18, 2019
0.5900
0.5900
0.5500
0.5709
28,444
-0.03(-5.71%)
Dec 17, 2019
0.6150
0.6400
0.5910
0.6055
107,153
-0.04(-6.85%)
Dec 16, 2019
0.6900
0.7064
0.5900
0.6500
292,726
-0.08(-10.96%)
Dec 13, 2019
0.7200
0.7300
0.6201
0.7300
130,700
+0.00(+0.01%)
Dec 12, 2019
0.6100
0.7499
0.6000
0.7299
438,752
+0.12(+19.66%)
Dec 11, 2019
0.7000
0.7200
0.5900
0.6100
298,386
-0.05(-7.60%)
Dec 10, 2019
0.6000
0.7000
0.5900
0.6602
263,025
+0.03(+4.79%)
Dec 09, 2019
0.5600
0.6800
0.5500
0.6300
153,891
+0.08(+15.05%)
Dec 06, 2019
0.5200
0.6600
0.4800
0.5476
429,200
+0.07(+14.08%)
Dec 05, 2019
0.5300
0.5300
0.4500
0.4800
22,669
-0.01(-2.04%)
Dec 04, 2019
0.4400
0.5300
0.4300
0.4900
168,791
+0.05(+10.83%)
Dec 03, 2019
0.5000
0.5500
0.4116
0.4421
108,521
-0.08(-15.40%)
Dec 02, 2019
0.5900
0.7484
0.4660
0.5226
1,164,434
-0.01(-1.73%)
Nov 29, 2019
0.3960
0.5999
0.3800
0.5318
391,900
+0.14(+34.33%)
Nov 27, 2019
0.3930
0.3980
0.3700
0.3959
27,600
+0.02(+5.57%)
Nov 26, 2019
0.3700
0.3750
0.3500
0.3750
13,495
+0.01(+3.05%)
Nov 25, 2019
0.3488
0.3792
0.3488
0.3639
17,047
-0.01(-2.75%)
Nov 22, 2019
0.3778
0.3778
0.3608
0.3742
58,000
-0.01(-1.78%)
Nov 21, 2019
0.3973
0.3973
0.3600
0.3810
3,586
-0.02(-3.79%)
Nov 20, 2019
0.3880
0.3960
0.3880
0.3960
1,232
+0.01(+2.06%)
Nov 19, 2019
0.3700
0.3930
0.3700
0.3880
3,921
+0.02(+4.86%)
Nov 18, 2019
0.3800
0.3900
0.3700
0.3700
17,332
-0.02(-5.61%)
Nov 15, 2019
0.4050
0.4050
0.3350
0.3920
40,600
-0.00(-0.76%)
Nov 14, 2019
0.4000
0.4299
0.3834
0.3950
59,745
+0.00(+0.00%)
Nov 13, 2019
0.4050
0.4200
0.3950
0.3950
2,399
-0.01(-3.66%)
Nov 12, 2019
0.4100
0.4100
0.3900
0.4100
7,579
-0.01(-2.38%)
Nov 11, 2019
0.4200
0.4300
0.4200
0.4200
2,478
+0.00(+0.00%)
Nov 08, 2019
0.4000
0.4208
0.4000
0.4200
8,400
+0.00(+0.86%)
Nov 07, 2019
0.4600
0.4600
0.4164
0.4164
7,227
-0.03(-6.43%)
Nov 06, 2019
0.4800
0.4800
0.3921
0.4450
57,687
-0.02(-5.32%)
Nov 05, 2019
0.5000
0.5000
0.4000
0.4700
30,691
-0.04(-7.84%)
Nov 04, 2019
0.3700
0.5100
0.3700
0.5100
138,999
+0.16(+45.26%)
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.