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
Black Diamond Therapeutics Inc
(NQ:
BDTX
)
2.740
-0.130 (-4.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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 (%)
Oct 31, 2024
2.870
2.900
2.735
2.740
656,727
-0.13(-4.53%)
Oct 30, 2024
2.860
3.080
2.850
2.870
667,870
+0.01(+0.35%)
Oct 29, 2024
2.880
2.925
2.790
2.860
1,226,765
-0.06(-2.05%)
Oct 28, 2024
3.020
3.080
2.910
2.920
645,787
-0.06(-2.01%)
Oct 25, 2024
3.050
3.120
2.950
2.980
330,280
-0.06(-1.97%)
Oct 24, 2024
3.050
3.115
2.980
3.040
388,905
-0.02(-0.65%)
Oct 23, 2024
3.260
3.295
3.010
3.060
1,436,675
-0.25(-7.55%)
Oct 22, 2024
3.210
3.335
3.190
3.310
522,795
+0.10(+3.12%)
Oct 21, 2024
3.330
3.340
3.170
3.210
623,043
-0.10(-3.02%)
Oct 18, 2024
3.200
3.415
3.185
3.310
572,016
+0.09(+2.80%)
Oct 17, 2024
3.400
3.410
3.130
3.220
849,742
-0.18(-5.29%)
Oct 16, 2024
3.410
3.490
3.300
3.400
677,110
+0.00(+0.00%)
Oct 15, 2024
3.480
3.480
3.335
3.400
603,657
-0.08(-2.30%)
Oct 14, 2024
3.300
3.520
3.270
3.480
829,484
+0.15(+4.50%)
Oct 11, 2024
3.410
3.450
3.295
3.330
1,308,254
-0.11(-3.20%)
Oct 10, 2024
3.570
3.575
3.370
3.440
1,301,393
-0.11(-3.10%)
Oct 09, 2024
3.540
3.650
3.340
3.550
963,276
-0.01(-0.14%)
Oct 08, 2024
3.610
3.720
3.500
3.555
779,491
-0.10(-2.87%)
Oct 07, 2024
3.730
3.730
3.340
3.660
632,879
-0.09(-2.40%)
Oct 04, 2024
3.650
3.822
3.600
3.750
488,300
+0.09(+2.46%)
Oct 03, 2024
3.950
3.990
3.570
3.660
1,011,083
-0.32(-8.16%)
Oct 02, 2024
4.110
4.136
3.870
3.985
961,552
-0.19(-4.44%)
Oct 01, 2024
4.350
4.350
4.120
4.170
834,806
-0.18(-4.14%)
Sep 30, 2024
4.200
4.430
4.175
4.350
1,392,940
+0.12(+2.84%)
Sep 27, 2024
4.310
4.490
4.190
4.230
994,636
-0.18(-4.08%)
Sep 26, 2024
4.230
4.495
3.930
4.410
1,595,550
+0.21(+5.00%)
Sep 25, 2024
4.580
4.580
4.150
4.200
1,875,854
-0.38(-8.30%)
Sep 24, 2024
4.500
4.900
4.250
4.580
2,627,177
+0.08(+1.78%)
Sep 23, 2024
5.640
5.690
4.460
4.500
29,678,208
-0.26(-5.46%)
Sep 20, 2024
4.780
4.830
4.550
4.760
1,216,063
-0.02(-0.42%)
Sep 19, 2024
4.810
4.950
4.680
4.780
721,912
+0.05(+1.06%)
Sep 18, 2024
4.880
4.890
4.510
4.730
1,158,003
-0.09(-1.97%)
Sep 17, 2024
5.440
5.465
4.700
4.825
799,330
-0.59(-10.98%)
Sep 16, 2024
6.200
6.230
5.350
5.420
928,915
-0.77(-12.44%)
Sep 13, 2024
5.860
6.200
5.860
6.190
420,470
+0.34(+5.81%)
Sep 12, 2024
6.160
6.240
5.840
5.850
384,671
-0.28(-4.49%)
Sep 11, 2024
6.020
6.330
5.920
6.125
389,068
+0.07(+1.07%)
Sep 10, 2024
5.660
6.110
5.540
6.060
422,246
+0.40(+7.07%)
Sep 09, 2024
5.400
5.695
5.300
5.660
415,811
+0.26(+4.81%)
Sep 06, 2024
5.500
5.590
5.245
5.400
492,924
-0.18(-3.23%)
Sep 05, 2024
5.590
5.800
5.420
5.580
849,335
-0.04(-0.71%)
Sep 04, 2024
5.700
5.800
5.510
5.620
419,526
-0.15(-2.60%)
Sep 03, 2024
6.020
6.230
5.670
5.770
619,966
-0.33(-5.41%)
Aug 30, 2024
6.140
6.250
5.690
6.100
1,083,844
-0.01(-0.16%)
Aug 29, 2024
6.290
6.368
5.900
6.110
436,327
-0.25(-4.01%)
Aug 28, 2024
6.180
6.430
6.090
6.365
594,629
+0.10(+1.52%)
Aug 27, 2024
6.500
6.640
6.200
6.270
390,602
-0.31(-4.64%)
Aug 26, 2024
6.510
6.645
6.235
6.575
446,234
+0.12(+1.78%)
Aug 23, 2024
6.190
6.660
5.960
6.460
614,749
+0.34(+5.56%)
Aug 22, 2024
6.490
6.750
5.980
6.120
710,103
-0.41(-6.28%)
Aug 21, 2024
5.790
6.750
5.730
6.530
1,529,453
+0.78(+13.57%)
Aug 20, 2024
5.710
5.810
5.460
5.750
378,367
+0.00(+0.00%)
Aug 19, 2024
5.220
5.780
5.200
5.750
336,206
+0.53(+10.15%)
Aug 16, 2024
4.990
5.230
4.860
5.220
755,950
+0.24(+4.82%)
Aug 15, 2024
5.250
5.250
4.930
4.980
351,166
-0.02(-0.40%)
Aug 14, 2024
5.460
5.460
4.860
5.000
569,785
-0.36(-6.72%)
Aug 13, 2024
4.750
5.370
4.740
5.360
560,483
+0.68(+14.53%)
Aug 12, 2024
4.640
4.910
4.500
4.680
415,888
+0.04(+0.86%)
Aug 09, 2024
4.820
5.070
4.575
4.640
284,937
-0.21(-4.23%)
Aug 08, 2024
4.580
4.920
4.570
4.845
324,363
+0.29(+6.25%)
Aug 07, 2024
5.000
5.039
4.430
4.560
697,710
-0.45(-8.89%)
Aug 06, 2024
5.360
5.360
4.900
5.005
625,257
-0.29(-5.57%)
Aug 05, 2024
5.480
5.480
5.090
5.300
617,119
-0.46(-7.99%)
Aug 02, 2024
5.840
6.060
5.630
5.760
1,279,783
-0.30(-4.95%)
Aug 01, 2024
6.070
6.259
6.050
6.060
398,447
-0.03(-0.49%)
Jul 31, 2024
6.330
6.540
6.030
6.090
528,129
+0.18(+3.05%)
Jul 30, 2024
5.980
6.190
5.810
5.910
219,982
-0.11(-1.83%)
Jul 29, 2024
6.200
6.300
5.910
6.020
225,770
-0.18(-2.90%)
Jul 26, 2024
6.370
6.500
6.088
6.200
226,656
-0.03(-0.48%)
Jul 25, 2024
6.110
6.350
6.040
6.230
248,439
+0.15(+2.47%)
Jul 24, 2024
6.200
6.337
6.040
6.080
200,275
-0.13(-2.09%)
Jul 23, 2024
5.890
6.280
5.886
6.210
316,567
+0.30(+5.08%)
Jul 22, 2024
5.770
5.940
5.540
5.910
223,069
+0.16(+2.78%)
Jul 19, 2024
5.800
6.070
5.725
5.750
368,427
-0.03(-0.52%)
Jul 18, 2024
5.900
6.130
5.690
5.780
440,437
-0.17(-2.86%)
Jul 17, 2024
6.080
6.180
5.830
5.950
675,920
-0.26(-4.19%)
Jul 16, 2024
6.070
6.280
6.020
6.210
351,336
+0.19(+3.16%)
Jul 15, 2024
5.700
6.040
5.700
6.020
360,483
+0.37(+6.55%)
Jul 12, 2024
5.430
5.760
5.350
5.650
474,578
+0.26(+4.82%)
Jul 11, 2024
5.230
5.440
4.940
5.390
667,553
+0.26(+5.07%)
Jul 10, 2024
5.030
5.205
4.870
5.130
810,152
+0.12(+2.40%)
Jul 09, 2024
4.350
5.060
4.277
5.010
849,208
+0.64(+14.65%)
Jul 08, 2024
4.470
4.650
4.360
4.370
467,594
-0.10(-2.24%)
Jul 05, 2024
4.450
4.490
4.250
4.470
500,026
+0.03(+0.68%)
Jul 03, 2024
4.230
4.445
4.150
4.440
328,540
+0.23(+5.46%)
Jul 02, 2024
4.710
4.750
4.190
4.210
523,229
-0.49(-10.43%)
Jul 01, 2024
4.660
4.740
4.470
4.700
662,681
+0.04(+0.86%)
Jun 28, 2024
4.730
4.970
4.560
4.660
6,579,796
-0.04(-0.85%)
Jun 27, 2024
4.640
4.880
4.520
4.700
762,592
+0.01(+0.21%)
Jun 26, 2024
4.660
4.780
4.580
4.690
576,478
+0.00(+0.00%)
Jun 25, 2024
4.880
4.950
4.570
4.690
724,901
-0.19(-3.89%)
Jun 24, 2024
4.860
5.084
4.770
4.880
435,532
+0.04(+0.83%)
Jun 21, 2024
5.000
5.040
4.810
4.840
382,947
-0.14(-2.81%)
Jun 20, 2024
5.370
5.370
4.940
4.980
629,294
-0.34(-6.39%)
Jun 18, 2024
5.440
5.470
5.300
5.320
337,890
-0.15(-2.74%)
Jun 17, 2024
6.000
6.010
5.300
5.470
417,960
-0.50(-8.38%)
Jun 14, 2024
6.060
6.150
5.860
5.970
398,714
-0.20(-3.24%)
Jun 13, 2024
6.200
6.410
5.950
6.170
748,971
-0.07(-1.12%)
Jun 12, 2024
6.200
6.380
5.990
6.240
861,440
+0.14(+2.30%)
Jun 11, 2024
5.510
6.290
5.290
6.100
2,087,518
+0.99(+19.37%)
Jun 10, 2024
5.170
5.329
5.050
5.110
444,019
-0.08(-1.54%)
Jun 07, 2024
4.610
5.230
4.610
5.190
827,546
+0.54(+11.61%)
Jun 06, 2024
4.620
4.680
4.410
4.650
390,371
+0.00(+0.00%)
Jun 05, 2024
4.820
4.840
4.590
4.650
350,124
-0.17(-3.53%)
Jun 04, 2024
4.720
4.870
4.645
4.820
351,603
+0.09(+1.90%)
Jun 03, 2024
4.910
5.072
4.530
4.730
465,481
-0.05(-1.05%)
May 31, 2024
4.760
4.910
4.740
4.780
216,921
+0.02(+0.42%)
May 30, 2024
4.750
4.890
4.730
4.760
320,324
+0.01(+0.21%)
May 29, 2024
4.590
4.780
4.490
4.750
352,410
+0.05(+1.06%)
May 28, 2024
4.850
4.935
4.550
4.700
692,985
-0.19(-3.89%)
May 24, 2024
4.800
4.890
4.680
4.890
477,918
+0.15(+3.16%)
May 23, 2024
5.030
5.040
4.610
4.740
525,366
-0.30(-5.95%)
May 22, 2024
4.950
5.290
4.920
5.040
931,171
+0.07(+1.41%)
May 21, 2024
4.920
5.080
4.811
4.970
930,155
+0.07(+1.43%)
May 20, 2024
4.880
4.970
4.700
4.900
760,857
+0.03(+0.62%)
May 17, 2024
5.250
5.330
4.850
4.870
1,243,531
-0.37(-7.06%)
May 16, 2024
5.440
5.540
5.185
5.240
1,650,501
-0.20(-3.68%)
May 15, 2024
5.810
5.855
5.400
5.440
2,527,316
-0.30(-5.23%)
May 14, 2024
5.930
6.150
5.720
5.740
412,607
-0.20(-3.37%)
May 13, 2024
6.130
6.290
5.880
5.940
424,240
-0.17(-2.78%)
May 10, 2024
6.600
6.880
6.045
6.110
547,161
-0.64(-9.48%)
May 09, 2024
7.190
7.375
6.690
6.750
652,124
-0.19(-2.74%)
May 08, 2024
7.130
7.295
6.890
6.940
459,646
-0.26(-3.61%)
May 07, 2024
7.430
7.500
7.020
7.200
1,014,671
-0.19(-2.57%)
May 06, 2024
7.000
7.660
6.920
7.390
896,779
+0.43(+6.18%)
May 03, 2024
6.670
7.140
6.600
6.960
843,840
+0.37(+5.61%)
May 02, 2024
5.950
6.750
5.890
6.590
1,294,742
+0.69(+11.69%)
May 01, 2024
5.540
6.190
5.540
5.900
492,285
+0.33(+5.92%)
Apr 30, 2024
5.800
5.800
5.340
5.570
483,607
-0.29(-5.03%)
Apr 29, 2024
5.850
6.160
5.470
5.865
3,049,555
-0.02(-0.42%)
Apr 26, 2024
5.160
5.950
5.160
5.890
567,043
+0.78(+15.26%)
Apr 25, 2024
4.970
5.130
4.930
5.110
233,076
+0.05(+0.99%)
Apr 24, 2024
5.040
5.175
4.870
5.060
362,011
+0.05(+1.00%)
Apr 23, 2024
5.050
5.270
4.970
5.010
355,982
-0.01(-0.20%)
Apr 22, 2024
5.280
5.470
4.960
5.020
512,701
-0.24(-4.56%)
Apr 19, 2024
5.170
5.570
5.170
5.260
386,747
-0.04(-0.75%)
Apr 18, 2024
5.720
5.720
5.130
5.300
1,862,372
-0.40(-7.02%)
Apr 17, 2024
5.320
6.210
5.320
5.700
920,924
+0.32(+5.95%)
Apr 16, 2024
5.250
5.400
5.130
5.380
318,763
+0.16(+3.07%)
Apr 15, 2024
5.240
5.405
5.200
5.220
377,980
-0.02(-0.38%)
Apr 12, 2024
5.570
5.600
5.200
5.240
475,633
-0.33(-5.92%)
Apr 11, 2024
5.000
5.595
5.000
5.570
572,072
+0.59(+11.85%)
Apr 10, 2024
5.160
5.210
4.812
4.980
415,014
-0.38(-7.09%)
Apr 09, 2024
5.410
5.620
5.280
5.360
448,709
+0.01(+0.19%)
Apr 08, 2024
5.240
5.445
4.890
5.350
450,573
+0.29(+5.73%)
Apr 05, 2024
5.100
5.220
4.980
5.060
310,917
-0.05(-0.98%)
Apr 04, 2024
5.020
5.560
5.020
5.110
549,086
+0.11(+2.20%)
Apr 03, 2024
4.750
5.010
4.715
5.000
421,926
+0.27(+5.71%)
Apr 02, 2024
4.850
4.850
4.560
4.730
250,604
-0.20(-4.06%)
Apr 01, 2024
5.120
5.120
4.860
4.930
201,060
-0.14(-2.76%)
Mar 28, 2024
5.010
5.265
4.989
5.070
354,668
+0.17(+3.47%)
Mar 27, 2024
5.110
5.170
4.740
4.900
403,235
-0.19(-3.73%)
Mar 26, 2024
5.260
5.385
5.070
5.090
250,305
-0.10(-1.93%)
Mar 25, 2024
5.510
5.620
5.100
5.190
492,873
-0.55(-9.58%)
Mar 22, 2024
5.330
5.880
5.240
5.740
817,043
+0.33(+6.10%)
Mar 21, 2024
4.630
5.465
4.625
5.410
1,107,846
+0.76(+16.34%)
Mar 20, 2024
4.680
4.790
4.560
4.650
354,318
+0.02(+0.43%)
Mar 19, 2024
4.680
4.765
4.580
4.630
281,059
-0.07(-1.49%)
Mar 18, 2024
4.920
4.990
4.680
4.700
291,801
-0.09(-1.88%)
Mar 15, 2024
4.610
5.020
4.520
4.790
1,687,615
+0.25(+5.51%)
Mar 14, 2024
4.240
4.650
4.200
4.540
466,353
+0.35(+8.35%)
Mar 13, 2024
3.830
4.270
3.740
4.190
448,014
+0.41(+10.85%)
Mar 12, 2024
3.970
4.000
3.720
3.780
328,771
-0.22(-5.50%)
Mar 11, 2024
4.050
4.180
3.960
4.000
214,375
-0.06(-1.48%)
Mar 08, 2024
4.230
4.430
4.050
4.060
435,176
-0.14(-3.33%)
Mar 07, 2024
4.430
4.570
4.160
4.200
525,552
-0.22(-4.98%)
Mar 06, 2024
4.450
4.530
4.330
4.420
229,843
+0.02(+0.45%)
Mar 05, 2024
4.460
4.520
4.315
4.400
277,712
-0.10(-2.22%)
Mar 04, 2024
4.810
4.880
4.470
4.500
472,717
-0.28(-5.86%)
Mar 01, 2024
5.190
5.340
4.669
4.780
795,319
-0.36(-7.09%)
Feb 29, 2024
5.220
5.280
4.960
5.145
452,017
+0.19(+3.94%)
Feb 28, 2024
4.860
5.600
4.792
4.950
1,275,514
+0.06(+1.23%)
Feb 27, 2024
4.920
5.120
4.805
4.890
280,349
+0.01(+0.20%)
Feb 26, 2024
4.750
5.005
4.750
4.880
302,223
+0.18(+3.83%)
Feb 23, 2024
4.530
4.770
4.450
4.700
341,556
+0.21(+4.68%)
Feb 22, 2024
4.670
4.770
4.455
4.490
324,594
-0.18(-3.85%)
Feb 21, 2024
4.840
4.940
4.550
4.670
432,414
-0.20(-4.11%)
Feb 20, 2024
5.300
5.650
4.650
4.870
1,740,312
-0.48(-8.97%)
Feb 16, 2024
5.000
5.580
4.800
5.350
1,761,912
+0.29(+5.73%)
Feb 15, 2024
4.810
5.090
4.610
5.060
899,104
+0.20(+4.12%)
Feb 14, 2024
4.200
4.945
4.200
4.860
1,452,488
+0.72(+17.39%)
Feb 13, 2024
4.200
4.230
4.070
4.140
448,524
-0.20(-4.61%)
Feb 12, 2024
4.200
4.490
4.100
4.340
774,294
+0.11(+2.60%)
Feb 09, 2024
4.440
4.640
4.186
4.230
387,932
-0.24(-5.37%)
Feb 08, 2024
3.910
4.495
3.900
4.470
1,736,148
+0.60(+15.50%)
Feb 07, 2024
3.940
4.020
3.570
3.870
1,561,676
-0.06(-1.53%)
Feb 06, 2024
4.040
4.175
3.865
3.930
336,382
-0.05(-1.26%)
Feb 05, 2024
4.170
4.360
3.830
3.980
458,368
-0.41(-9.34%)
Feb 02, 2024
4.180
4.400
4.090
4.390
743,821
+0.13(+3.05%)
Feb 01, 2024
3.910
4.285
3.900
4.260
1,029,231
+0.42(+10.94%)
Jan 31, 2024
3.560
4.090
3.385
3.840
1,190,599
+0.31(+8.78%)
Jan 30, 2024
3.050
3.559
2.940
3.530
920,628
+0.51(+16.89%)
Jan 29, 2024
2.880
3.150
2.845
3.020
1,865,070
+0.12(+4.14%)
Jan 26, 2024
2.850
2.932
2.760
2.900
238,641
+0.05(+1.75%)
Jan 25, 2024
2.810
2.870
2.720
2.850
113,291
+0.05(+1.79%)
Jan 24, 2024
2.880
2.920
2.770
2.800
150,735
-0.04(-1.41%)
Jan 23, 2024
2.710
2.850
2.690
2.840
280,036
+0.17(+6.37%)
Jan 22, 2024
2.750
2.890
2.655
2.670
241,292
-0.09(-3.26%)
Jan 19, 2024
2.730
2.770
2.605
2.760
222,628
+0.03(+1.10%)
Jan 18, 2024
2.750
2.800
2.650
2.730
333,718
+0.00(+0.00%)
Jan 17, 2024
2.750
2.760
2.600
2.730
533,085
-0.09(-3.19%)
Jan 16, 2024
2.970
2.970
2.740
2.820
400,578
-0.16(-5.37%)
Jan 12, 2024
2.990
3.065
2.950
2.980
443,384
-0.01(-0.33%)
Jan 11, 2024
2.940
3.022
2.890
2.990
293,589
-0.02(-0.66%)
Jan 10, 2024
3.050
3.090
2.960
3.010
326,680
-0.03(-0.99%)
Jan 09, 2024
2.830
3.125
2.771
3.040
842,833
+0.22(+7.80%)
Jan 08, 2024
2.740
2.850
2.605
2.820
363,985
+0.09(+3.30%)
Jan 05, 2024
2.680
2.750
2.530
2.730
128,538
+0.01(+0.37%)
Jan 04, 2024
2.780
2.810
2.680
2.720
224,739
-0.02(-0.73%)
Jan 03, 2024
2.890
2.910
2.635
2.740
292,054
-0.17(-5.84%)
Jan 02, 2024
2.820
3.060
2.800
2.910
374,002
+0.10(+3.56%)
Dec 29, 2023
3.010
3.080
2.800
2.810
453,482
-0.22(-7.26%)
Dec 28, 2023
2.990
3.131
2.950
3.030
393,859
+0.06(+2.02%)
Dec 27, 2023
3.010
3.040
2.900
2.970
337,968
-0.02(-0.67%)
Dec 26, 2023
2.940
3.070
2.835
2.990
388,388
+0.12(+4.18%)
Dec 22, 2023
2.690
2.900
2.680
2.870
580,555
+0.18(+6.69%)
Dec 21, 2023
2.750
2.800
2.660
2.690
195,651
+0.04(+1.51%)
Dec 20, 2023
2.800
2.870
2.620
2.650
344,936
-0.18(-6.36%)
Dec 19, 2023
2.830
2.930
2.770
2.830
316,913
+0.03(+1.07%)
Dec 18, 2023
2.700
2.880
2.680
2.800
288,659
+0.09(+3.32%)
Dec 15, 2023
2.750
2.805
2.530
2.710
400,387
-0.02(-0.73%)
Dec 14, 2023
2.640
2.820
2.630
2.730
535,577
+0.11(+4.20%)
Dec 13, 2023
2.840
2.940
2.410
2.620
738,714
-0.26(-9.03%)
Dec 12, 2023
3.010
3.010
2.795
2.880
368,138
-0.11(-3.68%)
Dec 11, 2023
3.020
3.130
2.930
2.990
661,162
-0.01(-0.33%)
Dec 08, 2023
2.570
3.030
2.530
3.000
1,403,748
+0.43(+16.73%)
Dec 07, 2023
2.380
2.590
2.350
2.570
349,466
+0.20(+8.44%)
Dec 06, 2023
2.280
2.395
2.230
2.370
295,020
+0.10(+4.41%)
Dec 05, 2023
2.350
2.350
2.240
2.270
111,534
-0.09(-3.81%)
Dec 04, 2023
2.360
2.500
2.310
2.360
317,512
+0.00(+0.00%)
Dec 01, 2023
2.320
2.390
2.220
2.360
296,655
+0.02(+0.85%)
Nov 30, 2023
2.220
2.415
2.190
2.340
303,230
+0.17(+7.83%)
Nov 29, 2023
2.230
2.340
2.160
2.170
289,265
-0.06(-2.69%)
Nov 28, 2023
2.240
2.300
2.170
2.230
148,095
-0.01(-0.45%)
Nov 27, 2023
2.240
2.300
2.155
2.240
262,503
-0.02(-0.88%)
Nov 24, 2023
2.310
2.410
2.250
2.260
106,751
-0.08(-3.42%)
Nov 22, 2023
2.250
2.350
2.235
2.340
245,993
+0.11(+4.93%)
Nov 21, 2023
2.220
2.270
2.145
2.230
301,169
-0.02(-0.89%)
Nov 20, 2023
2.140
2.265
2.120
2.250
244,530
+0.11(+5.14%)
Nov 17, 2023
2.230
2.230
2.090
2.140
273,812
-0.02(-0.93%)
Nov 16, 2023
2.220
2.230
2.100
2.160
462,927
-0.09(-4.00%)
Nov 15, 2023
2.090
2.290
2.050
2.250
378,533
+0.17(+8.17%)
Nov 14, 2023
1.960
2.150
1.950
2.080
1,098,318
+0.18(+9.47%)
Nov 13, 2023
1.780
1.930
1.750
1.900
388,240
+0.12(+6.74%)
Nov 10, 2023
1.780
1.835
1.620
1.780
732,135
-0.02(-1.11%)
Nov 09, 2023
1.860
1.880
1.760
1.800
1,018,788
-0.05(-2.70%)
Nov 08, 2023
1.890
1.900
1.700
1.850
2,839,963
+0.03(+1.65%)
Nov 07, 2023
1.910
1.980
1.820
1.820
431,797
-0.09(-4.71%)
Nov 06, 2023
1.910
2.050
1.906
1.910
398,817
+0.01(+0.53%)
Nov 03, 2023
1.820
1.940
1.778
1.900
677,646
+0.10(+5.56%)
Nov 02, 2023
1.860
1.930
1.790
1.800
550,412
-0.04(-2.44%)
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.