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
Brainstorm Cell
(NQ:
BCLI
)
0.4560
+0.0180 (+4.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2023
2.340
2.410
2.220
2.260
70,470
-0.08(-3.42%)
Feb 27, 2023
2.280
2.360
2.220
2.340
107,906
+0.07(+3.08%)
Feb 24, 2023
2.240
2.290
2.180
2.270
105,809
-0.02(-0.87%)
Feb 23, 2023
2.240
2.310
2.170
2.290
102,339
+0.08(+3.62%)
Feb 22, 2023
2.240
2.286
2.160
2.210
75,639
-0.03(-1.34%)
Feb 21, 2023
2.390
2.390
2.200
2.240
109,228
-0.11(-4.68%)
Feb 17, 2023
2.140
2.360
2.060
2.350
418,719
+0.17(+7.55%)
Feb 16, 2023
2.360
2.380
2.110
2.185
161,838
-0.09(-4.17%)
Feb 15, 2023
2.780
2.840
2.260
2.280
456,151
-0.50(-17.84%)
Feb 14, 2023
2.570
2.830
2.560
2.775
247,482
+0.17(+6.73%)
Feb 13, 2023
3.000
3.000
2.550
2.600
417,005
-0.32(-10.96%)
Feb 10, 2023
2.700
2.950
2.520
2.920
614,910
+0.23(+8.55%)
Feb 09, 2023
2.190
2.730
1.980
2.690
749,958
+0.49(+22.27%)
Feb 08, 2023
2.490
2.490
2.076
2.200
179,042
-0.25(-10.20%)
Feb 07, 2023
2.310
2.750
2.300
2.450
328,567
+0.14(+6.06%)
Feb 06, 2023
2.860
2.860
2.070
2.310
591,743
-0.39(-14.44%)
Feb 03, 2023
2.120
2.700
2.090
2.700
566,996
+0.60(+28.57%)
Feb 02, 2023
2.020
2.140
1.950
2.100
259,926
+0.15(+7.69%)
Feb 01, 2023
1.840
2.030
1.800
1.950
395,987
+0.13(+7.14%)
Jan 31, 2023
1.750
1.880
1.720
1.820
245,701
+0.07(+4.30%)
Jan 30, 2023
1.510
1.780
1.510
1.745
346,372
+0.23(+14.80%)
Jan 27, 2023
1.560
1.570
1.490
1.520
152,546
-0.02(-1.30%)
Jan 26, 2023
1.450
1.620
1.440
1.540
177,569
+0.09(+6.21%)
Jan 25, 2023
1.430
1.470
1.400
1.450
30,393
+0.00(+0.00%)
Jan 24, 2023
1.480
1.505
1.450
1.450
34,979
-0.05(-3.33%)
Jan 23, 2023
1.500
1.520
1.430
1.500
59,487
-0.02(-1.32%)
Jan 20, 2023
1.410
1.600
1.364
1.520
296,674
+0.08(+5.56%)
Jan 19, 2023
1.440
1.450
1.390
1.440
54,828
+0.01(+0.70%)
Jan 18, 2023
1.500
1.510
1.420
1.430
78,792
-0.04(-2.72%)
Jan 17, 2023
1.430
1.530
1.347
1.470
304,499
+0.01(+0.68%)
Jan 13, 2023
1.590
1.610
1.410
1.460
254,460
-0.10(-6.41%)
Jan 12, 2023
1.620
1.705
1.520
1.560
480,761
-0.14(-8.24%)
Jan 11, 2023
1.650
1.737
1.480
1.700
599,724
+0.09(+5.59%)
Jan 10, 2023
1.580
1.660
1.555
1.610
236,258
-0.02(-1.23%)
Jan 09, 2023
1.670
1.760
1.560
1.630
343,662
+0.06(+3.82%)
Jan 06, 2023
1.750
1.750
1.460
1.570
200,900
+0.03(+1.95%)
Jan 05, 2023
1.640
1.700
1.480
1.540
213,236
-0.09(-5.52%)
Jan 04, 2023
1.670
1.730
1.570
1.630
190,161
-0.04(-2.40%)
Jan 03, 2023
1.670
1.730
1.520
1.670
308,731
+0.03(+1.83%)
Dec 30, 2022
1.560
1.660
1.450
1.640
329,638
+0.12(+7.89%)
Dec 29, 2022
1.390
1.600
1.380
1.520
384,254
+0.09(+6.29%)
Dec 28, 2022
1.470
1.576
1.410
1.430
141,242
-0.06(-4.03%)
Dec 27, 2022
1.690
1.760
1.470
1.490
247,323
-0.21(-12.35%)
Dec 23, 2022
1.600
1.730
1.600
1.700
58,942
+0.06(+3.66%)
Dec 22, 2022
1.840
1.879
1.600
1.640
272,035
-0.20(-10.87%)
Dec 21, 2022
1.830
1.890
1.830
1.840
28,881
+0.02(+1.10%)
Dec 20, 2022
1.720
1.820
1.705
1.820
79,471
+0.05(+2.82%)
Dec 19, 2022
2.010
2.090
1.750
1.770
185,598
-0.15(-7.81%)
Dec 16, 2022
1.840
2.100
1.820
1.920
246,318
+0.11(+6.08%)
Dec 15, 2022
1.760
1.850
1.700
1.810
203,291
+0.01(+0.56%)
Dec 14, 2022
1.670
1.800
1.600
1.800
110,006
+0.15(+9.09%)
Dec 13, 2022
1.820
1.820
1.600
1.650
152,867
-0.21(-11.29%)
Dec 12, 2022
1.400
1.880
1.370
1.860
500,090
+0.49(+35.77%)
Dec 09, 2022
1.420
1.443
1.360
1.370
82,394
-0.08(-5.52%)
Dec 08, 2022
1.510
1.560
1.450
1.450
89,476
-0.08(-5.23%)
Dec 07, 2022
1.550
1.640
1.500
1.530
85,991
-0.04(-2.55%)
Dec 06, 2022
1.580
1.610
1.530
1.570
121,825
-0.03(-1.88%)
Dec 05, 2022
1.580
1.630
1.570
1.600
51,846
-0.06(-3.61%)
Dec 02, 2022
1.600
1.680
1.600
1.660
53,809
+0.01(+0.61%)
Dec 01, 2022
1.670
1.690
1.560
1.650
88,928
+0.00(+0.00%)
Nov 30, 2022
1.550
1.660
1.510
1.650
139,779
+0.09(+5.77%)
Nov 29, 2022
1.650
1.650
1.540
1.560
164,086
-0.03(-1.89%)
Nov 28, 2022
1.710
1.780
1.560
1.590
132,414
-0.11(-6.47%)
Nov 25, 2022
1.700
1.770
1.690
1.700
64,595
-0.06(-3.41%)
Nov 23, 2022
1.960
1.990
1.750
1.760
299,303
-0.19(-9.74%)
Nov 22, 2022
1.530
1.950
1.530
1.950
555,364
+0.45(+30.00%)
Nov 21, 2022
1.550
1.560
1.440
1.500
213,596
-0.03(-1.96%)
Nov 18, 2022
1.590
1.680
1.510
1.530
92,221
-0.01(-0.65%)
Nov 17, 2022
1.650
1.710
1.510
1.540
269,727
-0.14(-8.33%)
Nov 16, 2022
1.690
1.879
1.650
1.680
296,398
-0.05(-2.89%)
Nov 15, 2022
1.980
1.980
1.700
1.730
552,641
+0.09(+5.49%)
Nov 14, 2022
1.500
1.800
1.500
1.640
702,600
+0.12(+7.89%)
Nov 11, 2022
1.590
1.674
1.510
1.520
470,968
-0.15(-8.98%)
Nov 10, 2022
1.200
1.880
1.085
1.670
2,158,611
-1.22(-42.21%)
Nov 09, 2022
3.130
3.260
2.850
2.890
338,536
-0.25(-7.96%)
Nov 08, 2022
3.280
3.360
3.040
3.140
231,903
-0.14(-4.27%)
Nov 07, 2022
3.350
3.420
3.230
3.280
52,480
-0.09(-2.67%)
Nov 04, 2022
3.420
3.450
3.311
3.370
28,290
-0.04(-1.17%)
Nov 03, 2022
3.490
3.540
3.370
3.410
99,490
-0.10(-2.85%)
Nov 02, 2022
3.600
3.647
3.460
3.510
42,610
-0.04(-1.13%)
Nov 01, 2022
3.600
3.630
3.506
3.550
32,601
-0.01(-0.28%)
Oct 31, 2022
3.450
3.660
3.360
3.560
155,246
+0.15(+4.40%)
Oct 28, 2022
3.410
3.460
3.350
3.410
51,162
-0.03(-0.87%)
Oct 27, 2022
3.570
3.656
3.360
3.440
69,004
-0.10(-2.82%)
Oct 26, 2022
3.500
3.655
3.500
3.540
108,198
-0.00(-0.14%)
Oct 25, 2022
3.340
3.560
3.310
3.545
103,394
+0.17(+4.88%)
Oct 24, 2022
3.160
3.450
3.101
3.380
130,561
+0.20(+6.29%)
Oct 21, 2022
3.230
3.439
3.030
3.180
628,003
+0.00(+0.00%)
Oct 20, 2022
3.430
3.470
3.150
3.180
134,192
-0.28(-8.09%)
Oct 19, 2022
3.660
3.720
3.360
3.460
251,615
-0.25(-6.74%)
Oct 18, 2022
3.500
3.730
3.400
3.710
159,501
+0.35(+10.42%)
Oct 17, 2022
3.500
3.540
3.360
3.360
65,353
-0.12(-3.45%)
Oct 14, 2022
3.590
3.671
3.450
3.480
57,753
-0.07(-1.97%)
Oct 13, 2022
3.340
3.590
3.290
3.550
70,590
+0.11(+3.20%)
Oct 12, 2022
3.420
3.470
3.380
3.440
70,502
-0.02(-0.58%)
Oct 11, 2022
3.680
3.739
3.360
3.460
388,160
-0.21(-5.72%)
Oct 10, 2022
3.710
3.760
3.622
3.670
76,730
-0.09(-2.39%)
Oct 07, 2022
4.090
4.140
3.680
3.760
463,800
-0.35(-8.52%)
Oct 06, 2022
4.130
4.200
3.900
4.110
257,808
-0.08(-1.91%)
Oct 05, 2022
4.280
4.280
3.797
4.190
533,127
-0.08(-1.87%)
Oct 04, 2022
4.420
4.469
4.170
4.270
312,977
-0.15(-3.39%)
Oct 03, 2022
4.450
4.480
4.060
4.420
193,477
+0.00(+0.00%)
Sep 30, 2022
4.200
4.560
4.130
4.420
469,262
+0.25(+6.00%)
Sep 29, 2022
4.150
4.200
4.050
4.170
231,795
-0.01(-0.24%)
Sep 28, 2022
4.050
4.250
3.890
4.180
269,142
-0.02(-0.48%)
Sep 27, 2022
4.150
4.240
4.110
4.200
107,283
+0.04(+0.96%)
Sep 26, 2022
4.300
4.320
4.010
4.160
189,336
-0.04(-0.95%)
Sep 23, 2022
3.980
4.270
3.910
4.200
311,754
+0.10(+2.44%)
Sep 22, 2022
4.200
4.220
3.910
4.100
279,739
+0.06(+1.49%)
Sep 21, 2022
3.970
4.120
3.780
4.040
476,579
+0.16(+4.12%)
Sep 20, 2022
3.800
4.000
3.630
3.880
302,348
+0.04(+1.04%)
Sep 19, 2022
4.180
4.180
3.820
3.840
152,887
-0.25(-6.11%)
Sep 16, 2022
4.330
4.380
4.010
4.090
264,129
-0.21(-4.88%)
Sep 15, 2022
4.200
4.490
4.070
4.300
318,057
+0.11(+2.63%)
Sep 14, 2022
4.010
4.236
4.010
4.190
222,954
+0.13(+3.20%)
Sep 13, 2022
3.900
4.200
3.850
4.060
212,719
+0.02(+0.50%)
Sep 12, 2022
3.840
4.080
3.710
4.040
216,688
+0.24(+6.32%)
Sep 09, 2022
3.390
3.800
3.390
3.800
373,152
+0.41(+12.09%)
Sep 08, 2022
3.420
3.670
3.270
3.390
531,029
+0.17(+5.28%)
Sep 07, 2022
3.180
3.300
3.100
3.220
233,031
+0.02(+0.63%)
Sep 06, 2022
3.360
3.410
3.160
3.200
99,968
-0.15(-4.48%)
Sep 02, 2022
3.340
3.480
3.310
3.350
138,748
-0.05(-1.47%)
Sep 01, 2022
3.650
3.650
3.370
3.400
92,840
-0.22(-6.08%)
Aug 31, 2022
3.640
3.685
3.610
3.620
62,039
-0.02(-0.55%)
Aug 30, 2022
3.590
3.790
3.590
3.640
133,781
+0.00(+0.00%)
Aug 29, 2022
3.820
3.889
3.600
3.640
111,931
-0.26(-6.67%)
Aug 26, 2022
3.910
4.000
3.840
3.900
190,444
-0.06(-1.52%)
Aug 25, 2022
4.120
4.180
3.890
3.960
193,320
-0.19(-4.58%)
Aug 24, 2022
4.140
4.180
4.000
4.150
172,393
+0.01(+0.24%)
Aug 23, 2022
4.080
4.290
3.800
4.140
922,530
+0.11(+2.73%)
Aug 22, 2022
3.940
4.080
3.830
4.030
222,502
+0.25(+6.61%)
Aug 19, 2022
3.740
3.980
3.580
3.780
132,838
+0.01(+0.40%)
Aug 18, 2022
3.960
4.100
3.700
3.765
247,592
-0.08(-2.21%)
Aug 17, 2022
3.470
3.990
3.440
3.850
552,545
+0.41(+11.92%)
Aug 16, 2022
3.520
3.540
3.260
3.440
150,060
-0.01(-0.29%)
Aug 15, 2022
4.100
4.700
3.150
3.450
1,830,139
-0.05(-1.43%)
Aug 12, 2022
2.960
3.540
2.957
3.500
367,856
+0.55(+18.64%)
Aug 11, 2022
2.900
3.000
2.880
2.950
103,813
+0.04(+1.37%)
Aug 10, 2022
2.930
2.998
2.900
2.910
21,996
-0.02(-0.68%)
Aug 09, 2022
2.980
3.010
2.830
2.930
68,135
-0.09(-2.98%)
Aug 08, 2022
2.960
3.020
2.960
3.020
47,252
+0.05(+1.68%)
Aug 05, 2022
2.800
2.990
2.800
2.970
77,592
+0.16(+5.69%)
Aug 04, 2022
2.650
2.900
2.650
2.810
99,240
+0.19(+7.25%)
Aug 03, 2022
2.680
2.940
2.620
2.620
145,191
-0.07(-2.60%)
Aug 02, 2022
2.690
2.780
2.630
2.690
64,362
-0.03(-1.10%)
Aug 01, 2022
2.580
2.785
2.580
2.720
54,814
+0.16(+6.25%)
Jul 29, 2022
2.550
2.580
2.520
2.560
97,182
+0.01(+0.39%)
Jul 28, 2022
2.600
2.634
2.550
2.550
22,573
-0.05(-1.92%)
Jul 27, 2022
2.550
2.640
2.550
2.600
26,479
+0.05(+1.96%)
Jul 26, 2022
2.550
2.630
2.550
2.550
44,997
-0.03(-1.16%)
Jul 25, 2022
2.670
2.690
2.550
2.580
39,647
-0.05(-1.90%)
Jul 22, 2022
2.660
2.700
2.580
2.630
37,203
-0.03(-1.13%)
Jul 21, 2022
2.670
2.770
2.650
2.660
40,784
-0.04(-1.48%)
Jul 20, 2022
2.780
2.780
2.680
2.700
20,286
+0.01(+0.37%)
Jul 19, 2022
2.680
2.750
2.620
2.690
94,749
+0.05(+1.89%)
Jul 18, 2022
2.780
2.780
2.620
2.640
47,088
+0.00(+0.00%)
Jul 15, 2022
2.620
2.703
2.620
2.640
17,263
-0.01(-0.38%)
Jul 14, 2022
2.700
2.780
2.560
2.650
79,001
-0.07(-2.57%)
Jul 13, 2022
2.620
2.800
2.620
2.720
58,672
+0.09(+3.42%)
Jul 12, 2022
2.770
2.800
2.600
2.630
134,435
-0.16(-5.73%)
Jul 11, 2022
2.770
2.850
2.770
2.790
30,119
-0.02(-0.71%)
Jul 08, 2022
2.730
2.810
2.730
2.810
38,068
+0.06(+2.18%)
Jul 07, 2022
2.750
2.750
2.650
2.750
68,589
+0.09(+3.38%)
Jul 06, 2022
2.790
2.790
2.650
2.660
54,384
-0.04(-1.48%)
Jul 05, 2022
2.720
2.770
2.690
2.700
47,208
-0.05(-1.82%)
Jul 01, 2022
2.770
2.770
2.660
2.750
25,417
-0.01(-0.36%)
Jun 30, 2022
2.740
2.791
2.650
2.760
74,522
-0.02(-0.72%)
Jun 29, 2022
2.780
2.820
2.690
2.780
44,004
-0.02(-0.71%)
Jun 28, 2022
2.740
2.820
2.690
2.800
50,216
+0.03(+1.08%)
Jun 27, 2022
2.810
2.830
2.715
2.770
51,040
+0.05(+1.84%)
Jun 24, 2022
2.900
2.980
2.710
2.720
117,699
-0.18(-6.21%)
Jun 23, 2022
2.880
2.930
2.800
2.900
50,078
+0.01(+0.35%)
Jun 22, 2022
2.890
2.940
2.850
2.890
29,968
-0.04(-1.37%)
Jun 21, 2022
2.860
2.950
2.780
2.930
42,793
+0.04(+1.38%)
Jun 17, 2022
2.770
2.930
2.770
2.890
39,768
+0.13(+4.71%)
Jun 16, 2022
2.830
2.850
2.700
2.760
94,632
-0.09(-3.16%)
Jun 15, 2022
2.850
2.930
2.820
2.850
44,360
+0.01(+0.35%)
Jun 14, 2022
2.880
2.927
2.840
2.840
41,080
-0.05(-1.73%)
Jun 13, 2022
2.850
3.000
2.850
2.890
105,183
-0.07(-2.36%)
Jun 10, 2022
2.920
3.000
2.868
2.960
30,757
+0.02(+0.68%)
Jun 09, 2022
2.950
3.030
2.920
2.940
32,781
-0.05(-1.67%)
Jun 08, 2022
2.960
3.030
2.890
2.990
48,949
+0.02(+0.67%)
Jun 07, 2022
2.970
3.030
2.960
2.970
45,063
-0.05(-1.66%)
Jun 06, 2022
3.020
3.050
2.977
3.020
22,971
+0.00(+0.00%)
Jun 03, 2022
2.910
3.050
2.910
3.020
77,966
+0.10(+3.42%)
Jun 02, 2022
2.940
2.970
2.910
2.920
46,882
-0.05(-1.68%)
Jun 01, 2022
3.000
3.043
2.920
2.970
23,996
+0.03(+1.02%)
May 31, 2022
2.940
3.060
2.913
2.940
48,329
-0.04(-1.34%)
May 27, 2022
2.970
3.050
2.970
2.980
26,948
+0.01(+0.34%)
May 26, 2022
2.860
3.050
2.860
2.970
53,281
+0.07(+2.41%)
May 25, 2022
2.850
2.940
2.840
2.900
32,512
+0.01(+0.35%)
May 24, 2022
2.910
3.060
2.860
2.890
116,062
-0.06(-2.03%)
May 23, 2022
2.880
2.950
2.840
2.950
32,716
+0.06(+2.08%)
May 20, 2022
3.000
3.020
2.890
2.890
69,218
-0.09(-3.02%)
May 19, 2022
2.890
2.980
2.870
2.980
23,715
+0.08(+2.76%)
May 18, 2022
2.900
2.996
2.860
2.900
41,021
-0.05(-1.69%)
May 17, 2022
2.830
2.950
2.780
2.950
38,607
+0.10(+3.51%)
May 16, 2022
2.780
2.989
2.700
2.850
80,186
+0.13(+4.78%)
May 13, 2022
2.730
2.792
2.650
2.720
99,591
+0.01(+0.37%)
May 12, 2022
2.670
2.787
2.670
2.710
86,934
+0.00(+0.00%)
May 11, 2022
2.770
2.780
2.650
2.710
159,197
-0.07(-2.52%)
May 10, 2022
2.790
2.850
2.760
2.780
57,961
-0.04(-1.42%)
May 09, 2022
2.990
2.990
2.800
2.820
127,985
-0.22(-7.24%)
May 06, 2022
3.260
3.260
2.970
3.040
162,935
-0.22(-6.75%)
May 05, 2022
2.960
3.330
2.750
3.260
253,140
+0.27(+9.03%)
May 04, 2022
2.900
3.092
2.860
2.990
123,229
+0.08(+2.75%)
May 03, 2022
2.930
2.940
2.880
2.910
40,330
-0.04(-1.36%)
May 02, 2022
2.970
3.040
2.910
2.950
39,888
-0.05(-1.67%)
Apr 29, 2022
2.910
3.000
2.910
3.000
52,361
+0.05(+1.69%)
Apr 28, 2022
3.100
3.100
2.910
2.950
41,188
-0.06(-1.99%)
Apr 27, 2022
3.040
3.040
2.900
3.010
64,934
+0.06(+2.03%)
Apr 26, 2022
3.010
3.040
2.910
2.950
80,488
-0.11(-3.59%)
Apr 25, 2022
3.080
3.097
3.018
3.060
31,881
-0.03(-0.97%)
Apr 22, 2022
3.070
3.100
3.040
3.090
16,956
-0.01(-0.32%)
Apr 21, 2022
3.200
3.225
3.050
3.100
34,818
+0.03(+0.98%)
Apr 20, 2022
3.200
3.260
3.040
3.070
44,409
-0.12(-3.76%)
Apr 19, 2022
3.090
3.240
3.075
3.190
33,356
+0.09(+2.90%)
Apr 18, 2022
3.150
3.200
3.080
3.100
41,507
-0.05(-1.59%)
Apr 14, 2022
3.320
3.320
3.150
3.150
36,146
-0.16(-4.83%)
Apr 13, 2022
3.240
3.350
3.220
3.310
62,997
+0.05(+1.53%)
Apr 12, 2022
3.390
3.400
3.230
3.260
57,619
-0.10(-2.98%)
Apr 11, 2022
3.550
3.588
3.330
3.360
36,592
-0.24(-6.67%)
Apr 08, 2022
3.570
3.600
3.508
3.600
32,836
+0.05(+1.41%)
Apr 07, 2022
3.500
3.640
3.500
3.550
85,404
+0.06(+1.72%)
Apr 06, 2022
3.470
3.560
3.320
3.490
67,894
-0.01(-0.29%)
Apr 05, 2022
3.420
3.600
3.410
3.500
83,110
+0.08(+2.34%)
Apr 04, 2022
3.180
3.520
3.180
3.420
178,575
+0.11(+3.32%)
Apr 01, 2022
3.320
3.380
3.260
3.310
59,160
-0.05(-1.49%)
Mar 31, 2022
3.360
3.480
3.290
3.360
49,253
+0.00(+0.00%)
Mar 30, 2022
3.330
3.400
3.300
3.360
38,296
+0.03(+0.90%)
Mar 29, 2022
3.220
3.390
3.220
3.330
71,452
+0.10(+3.10%)
Mar 28, 2022
3.400
3.420
3.170
3.230
83,202
-0.15(-4.44%)
Mar 25, 2022
3.480
3.480
3.360
3.380
36,946
-0.09(-2.59%)
Mar 24, 2022
3.460
3.490
3.410
3.470
26,957
+0.02(+0.58%)
Mar 23, 2022
3.310
3.470
3.310
3.450
47,467
+0.10(+2.99%)
Mar 22, 2022
3.400
3.438
3.280
3.350
73,298
-0.05(-1.47%)
Mar 21, 2022
3.400
3.450
3.272
3.400
40,240
+0.02(+0.59%)
Mar 18, 2022
3.340
3.380
3.250
3.380
100,859
+0.04(+1.20%)
Mar 17, 2022
3.210
3.340
3.200
3.340
56,473
+0.09(+2.77%)
Mar 16, 2022
3.180
3.260
3.145
3.250
68,650
+0.10(+3.17%)
Mar 15, 2022
3.060
3.215
3.050
3.150
74,650
+0.06(+1.94%)
Mar 14, 2022
3.010
3.130
3.010
3.090
60,130
-0.01(-0.32%)
Mar 11, 2022
3.110
3.143
3.040
3.100
38,973
-0.01(-0.32%)
Mar 10, 2022
3.110
3.150
3.060
3.110
41,335
-0.02(-0.64%)
Mar 09, 2022
3.000
3.170
3.000
3.130
55,121
+0.10(+3.30%)
Mar 08, 2022
2.900
3.110
2.880
3.030
53,972
+0.11(+3.77%)
Mar 07, 2022
2.950
2.980
2.900
2.920
47,233
-0.04(-1.35%)
Mar 04, 2022
3.010
3.080
2.900
2.960
79,527
-0.08(-2.63%)
Mar 03, 2022
3.110
3.175
3.000
3.040
44,639
-0.06(-1.94%)
Mar 02, 2022
3.140
3.150
3.034
3.100
33,770
+0.01(+0.32%)
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.