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
Bridgeline Digital
(NQ:
BLIN
)
1.170
+0.010 (+0.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2023
0.9900
1.013
0.9858
1.000
54,617
+0.00(+0.00%)
Feb 27, 2023
1.000
1.020
0.9900
1.000
25,223
+0.00(+0.04%)
Feb 24, 2023
1.000
1.000
0.9841
0.9996
39,915
+0.00(+0.06%)
Feb 23, 2023
1.000
1.000
0.9900
0.9990
50,770
+0.01(+1.41%)
Feb 22, 2023
1.050
1.070
0.9836
0.9851
80,725
-0.04(-4.36%)
Feb 21, 2023
1.050
1.060
1.030
1.030
40,081
-0.04(-3.74%)
Feb 17, 2023
1.045
1.070
1.035
1.070
41,819
+0.02(+1.90%)
Feb 16, 2023
1.060
1.070
1.030
1.050
73,081
-0.01(-0.94%)
Feb 15, 2023
1.120
1.130
1.040
1.060
204,448
-0.11(-9.40%)
Feb 14, 2023
1.134
1.185
1.130
1.170
57,624
+0.02(+1.73%)
Feb 13, 2023
1.150
1.170
1.121
1.150
58,750
+0.03(+2.68%)
Feb 10, 2023
1.200
1.200
1.120
1.120
105,896
-0.06(-5.08%)
Feb 09, 2023
1.220
1.220
1.160
1.180
23,671
-0.02(-1.67%)
Feb 08, 2023
1.160
1.220
1.160
1.200
97,113
+0.03(+2.56%)
Feb 07, 2023
1.170
1.187
1.150
1.170
41,654
-0.01(-0.85%)
Feb 06, 2023
1.210
1.220
1.170
1.180
60,555
-0.03(-2.48%)
Feb 03, 2023
1.250
1.259
1.210
1.210
82,141
-0.05(-3.88%)
Feb 02, 2023
1.200
1.267
1.200
1.259
105,470
+0.07(+5.78%)
Feb 01, 2023
1.250
1.250
1.150
1.190
120,249
-0.01(-0.83%)
Jan 31, 2023
1.190
1.240
1.180
1.200
79,351
+0.04(+3.45%)
Jan 30, 2023
1.160
1.240
1.150
1.160
148,844
-0.04(-3.33%)
Jan 27, 2023
1.140
1.210
1.140
1.200
165,269
+0.05(+4.80%)
Jan 26, 2023
1.110
1.180
1.070
1.145
143,804
+0.03(+3.15%)
Jan 25, 2023
1.071
1.130
1.050
1.110
313,391
+0.04(+3.74%)
Jan 24, 2023
1.130
1.150
1.057
1.070
79,096
-0.04(-4.04%)
Jan 23, 2023
1.110
1.130
1.100
1.115
23,206
+0.00(+0.00%)
Jan 20, 2023
1.070
1.130
1.070
1.115
90,517
+0.01(+1.36%)
Jan 19, 2023
1.150
1.150
1.090
1.100
51,498
-0.04(-3.51%)
Jan 18, 2023
1.190
1.190
1.130
1.140
41,126
-0.01(-0.87%)
Jan 17, 2023
1.190
1.190
1.150
1.150
52,748
-0.02(-2.11%)
Jan 13, 2023
1.130
1.180
1.130
1.175
46,549
+0.02(+1.71%)
Jan 12, 2023
1.130
1.170
1.112
1.155
36,087
+0.03(+3.12%)
Jan 11, 2023
1.130
1.170
1.110
1.120
44,029
-0.01(-0.88%)
Jan 10, 2023
1.120
1.150
1.080
1.130
62,283
+0.02(+1.80%)
Jan 09, 2023
1.090
1.120
1.080
1.110
66,501
+0.02(+1.83%)
Jan 06, 2023
1.090
1.110
1.090
1.090
10,775
+0.00(+0.00%)
Jan 05, 2023
1.120
1.120
1.050
1.090
38,376
-0.01(-0.91%)
Jan 04, 2023
1.070
1.100
1.050
1.100
29,549
+0.02(+1.94%)
Jan 03, 2023
1.060
1.080
1.020
1.079
67,164
+0.03(+2.77%)
Dec 30, 2022
1.050
1.080
1.000
1.050
175,920
-0.04(-3.67%)
Dec 29, 2022
1.110
1.126
0.9855
1.090
1,081,470
+0.10(+9.91%)
Dec 28, 2022
0.9800
1.010
0.9740
0.9917
27,044
+0.00(+0.16%)
Dec 27, 2022
1.030
1.050
0.9760
0.9901
104,945
-0.04(-3.92%)
Dec 23, 2022
1.110
1.110
1.020
1.030
69,155
-0.08(-7.16%)
Dec 22, 2022
1.110
1.110
1.070
1.110
65,536
-0.02(-1.77%)
Dec 21, 2022
1.150
1.190
0.9811
1.130
301,174
-0.18(-13.74%)
Dec 20, 2022
1.330
1.340
1.250
1.310
83,218
-0.05(-3.68%)
Dec 19, 2022
1.350
1.374
1.280
1.360
75,079
+0.00(+0.00%)
Dec 16, 2022
1.360
1.370
1.340
1.360
49,598
-0.02(-1.45%)
Dec 15, 2022
1.399
1.399
1.360
1.380
6,463
-0.01(-0.36%)
Dec 14, 2022
1.360
1.400
1.360
1.385
21,459
+0.01(+1.09%)
Dec 13, 2022
1.360
1.400
1.350
1.370
24,182
-0.01(-1.08%)
Dec 12, 2022
1.410
1.428
1.360
1.385
43,153
-0.03(-2.46%)
Dec 09, 2022
1.400
1.450
1.385
1.420
67,289
+0.02(+1.55%)
Dec 08, 2022
1.400
1.420
1.380
1.398
58,185
-0.00(-0.12%)
Dec 07, 2022
1.380
1.420
1.361
1.400
46,051
+0.04(+2.93%)
Dec 06, 2022
1.350
1.380
1.350
1.360
12,954
-0.01(-0.72%)
Dec 05, 2022
1.360
1.400
1.350
1.370
24,382
+0.01(+0.74%)
Dec 02, 2022
1.360
1.375
1.350
1.360
12,963
-0.03(-2.16%)
Dec 01, 2022
1.360
1.400
1.350
1.390
45,937
+0.00(+0.00%)
Nov 30, 2022
1.380
1.390
1.360
1.390
24,388
+0.02(+1.46%)
Nov 29, 2022
1.360
1.380
1.330
1.370
22,818
+0.02(+1.48%)
Nov 28, 2022
1.390
1.390
1.340
1.350
12,412
-0.03(-2.17%)
Nov 25, 2022
1.390
1.390
1.345
1.380
12,256
+0.04(+2.99%)
Nov 23, 2022
1.350
1.360
1.310
1.340
31,152
-0.01(-0.74%)
Nov 22, 2022
1.350
1.370
1.340
1.350
21,177
+0.00(+0.00%)
Nov 21, 2022
1.390
1.390
1.331
1.350
14,431
-0.01(-0.74%)
Nov 18, 2022
1.370
1.375
1.340
1.360
25,231
+0.02(+1.49%)
Nov 17, 2022
1.350
1.350
1.322
1.340
18,346
-0.01(-0.74%)
Nov 16, 2022
1.350
1.350
1.310
1.350
22,561
+0.02(+1.50%)
Nov 15, 2022
1.340
1.400
1.310
1.330
33,110
-0.01(-0.75%)
Nov 14, 2022
1.330
1.340
1.320
1.340
22,469
+0.02(+1.52%)
Nov 11, 2022
1.340
1.350
1.300
1.320
30,805
+0.04(+3.13%)
Nov 10, 2022
1.320
1.370
1.280
1.280
13,061
-0.01(-0.78%)
Nov 09, 2022
1.320
1.330
1.250
1.290
101,705
-0.06(-4.44%)
Nov 08, 2022
1.350
1.360
1.340
1.350
11,491
+0.00(+0.00%)
Nov 07, 2022
1.390
1.390
1.332
1.350
18,629
+0.01(+0.75%)
Nov 04, 2022
1.360
1.360
1.310
1.340
89,103
-0.01(-0.74%)
Nov 03, 2022
1.440
1.440
1.350
1.350
23,688
-0.04(-2.88%)
Nov 02, 2022
1.370
1.400
1.363
1.390
13,024
+0.01(+0.72%)
Nov 01, 2022
1.450
1.470
1.360
1.380
48,992
-0.04(-2.82%)
Oct 31, 2022
1.430
1.460
1.400
1.420
32,380
+0.01(+0.71%)
Oct 28, 2022
1.440
1.440
1.370
1.410
21,529
+0.01(+0.71%)
Oct 27, 2022
1.400
1.420
1.350
1.400
36,300
+0.01(+0.72%)
Oct 26, 2022
1.280
1.400
1.280
1.390
98,956
+0.11(+8.59%)
Oct 25, 2022
1.220
1.310
1.200
1.280
116,930
+0.09(+7.56%)
Oct 24, 2022
1.160
1.210
1.160
1.190
41,061
+0.02(+1.71%)
Oct 21, 2022
1.176
1.210
1.140
1.170
77,480
-0.02(-1.68%)
Oct 20, 2022
1.213
1.270
1.150
1.190
93,368
+0.00(+0.00%)
Oct 19, 2022
1.230
1.270
1.150
1.190
146,139
-0.04(-3.25%)
Oct 18, 2022
1.250
1.260
1.180
1.230
160,164
-0.02(-1.60%)
Oct 17, 2022
1.290
1.313
1.225
1.250
92,286
-0.02(-1.57%)
Oct 14, 2022
1.360
1.361
1.260
1.270
73,806
-0.09(-6.62%)
Oct 13, 2022
1.340
1.370
1.280
1.360
53,450
+0.06(+4.62%)
Oct 12, 2022
1.330
1.330
1.280
1.300
62,046
-0.01(-0.76%)
Oct 11, 2022
1.360
1.360
1.300
1.310
37,583
-0.03(-2.04%)
Oct 10, 2022
1.290
1.370
1.290
1.337
20,751
+0.03(+2.08%)
Oct 07, 2022
1.350
1.390
1.300
1.310
79,362
-0.03(-2.24%)
Oct 06, 2022
1.340
1.400
1.340
1.340
73,949
-0.02(-1.47%)
Oct 05, 2022
1.400
1.400
1.350
1.360
164,296
-0.02(-1.81%)
Oct 04, 2022
1.400
1.400
1.370
1.385
95,072
+0.04(+3.36%)
Oct 03, 2022
1.280
1.340
1.280
1.340
82,223
+0.03(+2.29%)
Sep 30, 2022
1.330
1.330
1.280
1.310
40,690
+0.00(+0.00%)
Sep 29, 2022
1.360
1.360
1.285
1.310
88,135
-0.02(-1.50%)
Sep 28, 2022
1.310
1.340
1.300
1.330
64,678
+0.03(+2.31%)
Sep 27, 2022
1.380
1.385
1.300
1.300
100,218
-0.04(-2.99%)
Sep 26, 2022
1.370
1.399
1.315
1.340
63,917
-0.02(-1.47%)
Sep 23, 2022
1.410
1.450
1.350
1.360
134,852
-0.09(-6.21%)
Sep 22, 2022
1.550
1.550
1.430
1.450
110,714
-0.08(-5.23%)
Sep 21, 2022
1.560
1.610
1.490
1.530
69,685
-0.03(-1.92%)
Sep 20, 2022
1.610
1.649
1.530
1.560
72,347
-0.10(-6.02%)
Sep 19, 2022
1.640
1.675
1.580
1.660
85,615
+0.01(+0.61%)
Sep 16, 2022
1.660
1.660
1.550
1.650
166,377
+0.01(+0.61%)
Sep 15, 2022
1.640
1.680
1.620
1.640
433,383
+0.05(+3.14%)
Sep 14, 2022
1.500
1.640
1.490
1.590
113,474
+0.07(+4.61%)
Sep 13, 2022
1.540
1.565
1.500
1.520
58,127
-0.05(-3.18%)
Sep 12, 2022
1.520
1.580
1.510
1.570
102,616
+0.06(+3.97%)
Sep 09, 2022
1.460
1.540
1.460
1.510
124,611
+0.07(+5.22%)
Sep 08, 2022
1.400
1.450
1.390
1.435
65,021
+0.04(+2.51%)
Sep 07, 2022
1.410
1.480
1.333
1.400
123,225
+0.03(+2.19%)
Sep 06, 2022
1.350
1.410
1.290
1.370
146,172
-0.02(-1.44%)
Sep 02, 2022
1.410
1.430
1.352
1.390
55,603
-0.03(-2.11%)
Sep 01, 2022
1.490
1.490
1.360
1.420
115,786
-0.07(-4.38%)
Aug 31, 2022
1.450
1.506
1.450
1.485
40,318
+0.01(+0.34%)
Aug 30, 2022
1.600
1.600
1.450
1.480
140,159
-0.12(-7.50%)
Aug 29, 2022
1.550
1.610
1.550
1.600
111,077
+0.05(+3.23%)
Aug 26, 2022
1.610
1.610
1.530
1.550
188,786
-0.06(-3.73%)
Aug 25, 2022
1.530
1.610
1.500
1.610
196,283
+0.09(+5.92%)
Aug 24, 2022
1.570
1.570
1.480
1.520
121,115
+0.02(+1.34%)
Aug 23, 2022
1.410
1.540
1.400
1.500
243,768
+0.09(+6.38%)
Aug 22, 2022
1.410
1.430
1.380
1.410
164,363
+0.01(+0.71%)
Aug 19, 2022
1.400
1.480
1.380
1.400
213,164
+0.02(+1.45%)
Aug 18, 2022
1.410
1.410
1.300
1.380
210,107
-0.03(-2.13%)
Aug 17, 2022
1.450
1.470
1.370
1.410
145,326
+0.00(+0.00%)
Aug 16, 2022
1.300
1.440
1.290
1.410
601,799
+0.12(+9.30%)
Aug 15, 2022
1.300
1.320
1.280
1.290
156,320
+0.00(+0.00%)
Aug 12, 2022
1.400
1.400
1.250
1.290
343,842
-0.10(-7.53%)
Aug 11, 2022
1.310
1.450
1.300
1.395
334,222
+0.09(+7.31%)
Aug 10, 2022
1.260
1.301
1.242
1.300
84,901
+0.05(+4.00%)
Aug 09, 2022
1.260
1.290
1.243
1.250
98,930
+0.00(+0.00%)
Aug 08, 2022
1.210
1.250
1.209
1.250
47,789
+0.05(+4.17%)
Aug 05, 2022
1.290
1.300
1.200
1.200
65,335
-0.07(-5.88%)
Aug 04, 2022
1.280
1.300
1.250
1.275
37,188
-0.01(-0.39%)
Aug 03, 2022
1.190
1.300
1.170
1.280
107,389
+0.11(+9.40%)
Aug 02, 2022
1.160
1.200
1.130
1.170
39,832
+0.02(+1.74%)
Aug 01, 2022
1.150
1.235
1.140
1.150
93,256
+0.01(+0.88%)
Jul 29, 2022
1.270
1.300
1.120
1.140
192,739
-0.11(-8.80%)
Jul 28, 2022
1.290
1.352
1.230
1.250
80,338
-0.03(-2.34%)
Jul 27, 2022
1.390
1.390
1.250
1.280
112,423
-0.08(-5.88%)
Jul 26, 2022
1.390
1.410
1.360
1.360
34,177
-0.06(-4.23%)
Jul 25, 2022
1.400
1.460
1.400
1.420
37,365
+0.00(+0.00%)
Jul 22, 2022
1.420
1.440
1.400
1.420
36,628
-0.01(-0.70%)
Jul 21, 2022
1.380
1.470
1.350
1.430
63,297
+0.04(+2.88%)
Jul 20, 2022
1.430
1.430
1.350
1.390
24,631
-0.01(-0.71%)
Jul 19, 2022
1.320
1.430
1.316
1.400
82,290
+0.07(+5.26%)
Jul 18, 2022
1.331
1.355
1.300
1.330
25,094
-0.00(-0.01%)
Jul 15, 2022
1.250
1.340
1.250
1.330
12,641
+0.07(+5.56%)
Jul 14, 2022
1.290
1.330
1.250
1.260
20,891
-0.03(-2.33%)
Jul 13, 2022
1.260
1.320
1.224
1.290
108,535
+0.04(+3.20%)
Jul 12, 2022
1.300
1.300
1.210
1.250
60,978
-0.05(-3.85%)
Jul 11, 2022
1.300
1.315
1.280
1.300
19,307
-0.02(-1.52%)
Jul 08, 2022
1.310
1.340
1.290
1.320
123,680
+0.01(+0.76%)
Jul 07, 2022
1.300
1.330
1.280
1.310
77,938
-0.01(-0.76%)
Jul 06, 2022
1.250
1.350
1.240
1.320
107,729
+0.08(+6.45%)
Jul 05, 2022
1.170
1.270
1.170
1.240
92,175
+0.06(+5.08%)
Jul 01, 2022
1.200
1.210
1.170
1.180
47,444
-0.02(-1.67%)
Jun 30, 2022
1.220
1.250
1.190
1.200
29,594
-0.02(-1.64%)
Jun 29, 2022
1.220
1.250
1.200
1.220
71,957
-0.02(-1.61%)
Jun 28, 2022
1.190
1.260
1.180
1.240
57,846
-0.01(-0.80%)
Jun 27, 2022
1.300
1.303
1.250
1.250
163,676
-0.05(-3.85%)
Jun 24, 2022
1.250
1.310
1.250
1.300
68,800
+0.06(+4.84%)
Jun 23, 2022
1.240
1.273
1.230
1.240
39,382
+0.00(+0.00%)
Jun 22, 2022
1.220
1.270
1.200
1.240
88,953
+0.02(+1.64%)
Jun 21, 2022
1.130
1.220
1.130
1.220
30,996
+0.04(+3.39%)
Jun 17, 2022
1.200
1.250
1.160
1.180
18,470
+0.03(+2.61%)
Jun 16, 2022
1.200
1.200
1.100
1.150
90,961
-0.03(-2.54%)
Jun 15, 2022
1.250
1.270
1.160
1.180
94,963
+0.00(+0.00%)
Jun 14, 2022
1.100
1.250
1.100
1.180
114,345
+0.08(+7.27%)
Jun 13, 2022
1.250
1.260
1.060
1.100
111,575
-0.17(-13.39%)
Jun 10, 2022
1.270
1.300
1.230
1.270
75,862
-0.01(-0.78%)
Jun 09, 2022
1.300
1.300
1.270
1.280
58,485
-0.02(-1.54%)
Jun 08, 2022
1.300
1.320
1.260
1.300
52,239
+0.01(+0.78%)
Jun 07, 2022
1.300
1.311
1.280
1.290
42,054
-0.05(-3.73%)
Jun 06, 2022
1.350
1.350
1.290
1.340
103,961
+0.06(+4.69%)
Jun 03, 2022
1.300
1.320
1.250
1.280
69,899
-0.02(-1.54%)
Jun 02, 2022
1.250
1.310
1.250
1.300
105,451
+0.03(+2.36%)
Jun 01, 2022
1.280
1.300
1.260
1.270
16,375
+0.00(+0.00%)
May 31, 2022
1.300
1.320
1.270
1.270
45,646
-0.03(-2.31%)
May 27, 2022
1.300
1.310
1.280
1.300
89,110
+0.01(+0.78%)
May 26, 2022
1.320
1.330
1.280
1.290
57,396
-0.02(-1.53%)
May 25, 2022
1.250
1.320
1.230
1.310
48,502
+0.08(+6.50%)
May 24, 2022
1.250
1.270
1.170
1.230
76,444
-0.03(-2.38%)
May 23, 2022
1.240
1.260
1.190
1.260
80,695
+0.07(+5.88%)
May 20, 2022
1.220
1.250
1.160
1.190
36,135
-0.03(-2.46%)
May 19, 2022
1.271
1.271
1.174
1.220
17,683
+0.05(+4.27%)
May 18, 2022
1.280
1.330
1.070
1.170
108,232
-0.14(-10.69%)
May 17, 2022
1.340
1.340
1.280
1.310
30,278
+0.00(+0.00%)
May 16, 2022
1.310
1.340
1.290
1.310
33,152
+0.02(+1.55%)
May 13, 2022
1.260
1.300
1.210
1.290
82,747
+0.05(+4.03%)
May 12, 2022
1.160
1.240
1.080
1.240
204,882
+0.08(+6.90%)
May 11, 2022
1.240
1.290
1.100
1.160
154,333
-0.06(-4.92%)
May 10, 2022
1.290
1.320
1.200
1.220
82,669
-0.06(-4.69%)
May 09, 2022
1.360
1.400
1.260
1.280
83,731
-0.08(-5.88%)
May 06, 2022
1.330
1.500
1.310
1.360
91,707
+0.00(+0.00%)
May 05, 2022
1.450
1.480
1.310
1.360
74,673
-0.12(-8.11%)
May 04, 2022
1.470
1.520
1.435
1.480
37,762
+0.00(+0.00%)
May 03, 2022
1.510
1.520
1.460
1.480
32,024
+0.00(+0.00%)
May 02, 2022
1.500
1.520
1.419
1.480
35,802
-0.01(-0.67%)
Apr 29, 2022
1.510
1.650
1.440
1.490
101,245
-0.04(-2.61%)
Apr 28, 2022
1.540
1.580
1.510
1.530
46,643
+0.00(+0.00%)
Apr 27, 2022
1.600
1.630
1.530
1.530
91,587
-0.08(-4.97%)
Apr 26, 2022
1.640
1.680
1.580
1.610
90,627
-0.05(-3.01%)
Apr 25, 2022
1.650
1.680
1.610
1.660
33,692
-0.02(-1.19%)
Apr 22, 2022
1.680
1.690
1.650
1.680
32,830
-0.01(-0.59%)
Apr 21, 2022
1.730
1.750
1.670
1.690
59,656
-0.07(-3.98%)
Apr 20, 2022
1.800
1.800
1.660
1.760
82,729
+0.02(+1.15%)
Apr 19, 2022
1.800
1.800
1.730
1.740
36,470
+0.01(+0.58%)
Apr 18, 2022
1.780
1.800
1.730
1.730
61,964
-0.12(-6.49%)
Apr 14, 2022
1.850
1.879
1.790
1.850
21,700
-0.02(-1.07%)
Apr 13, 2022
1.760
1.870
1.750
1.870
105,093
+0.09(+5.06%)
Apr 12, 2022
1.790
1.825
1.760
1.780
71,169
-0.03(-1.66%)
Apr 11, 2022
1.800
1.830
1.770
1.810
29,517
+0.01(+0.56%)
Apr 08, 2022
1.780
1.840
1.750
1.800
107,533
+0.02(+1.12%)
Apr 07, 2022
1.780
1.860
1.730
1.780
57,027
-0.02(-1.11%)
Apr 06, 2022
1.830
1.860
1.770
1.800
93,564
-0.07(-3.74%)
Apr 05, 2022
1.950
2.000
1.850
1.870
103,004
-0.04(-2.09%)
Apr 04, 2022
1.800
1.960
1.798
1.910
287,374
+0.05(+2.69%)
Apr 01, 2022
2.090
2.090
1.830
1.860
118,990
-0.05(-2.62%)
Mar 31, 2022
1.950
1.950
1.900
1.910
49,004
-0.05(-2.55%)
Mar 30, 2022
2.020
2.090
1.950
1.960
122,621
-0.14(-6.67%)
Mar 29, 2022
2.150
2.160
2.040
2.100
344,774
+0.00(+0.00%)
Mar 28, 2022
2.000
2.180
1.900
2.100
797,470
+0.10(+5.00%)
Mar 25, 2022
1.940
2.050
1.860
2.000
101,273
+0.10(+5.26%)
Mar 24, 2022
1.880
1.950
1.860
1.900
93,165
+0.01(+0.53%)
Mar 23, 2022
1.920
1.980
1.855
1.890
93,864
-0.01(-0.53%)
Mar 22, 2022
1.900
1.960
1.860
1.900
234,586
+0.06(+3.26%)
Mar 21, 2022
1.800
2.030
1.800
1.840
163,638
+0.01(+0.55%)
Mar 18, 2022
1.830
2.080
1.830
1.830
316,321
+0.07(+3.98%)
Mar 17, 2022
1.750
1.838
1.660
1.760
298,258
-0.03(-1.68%)
Mar 16, 2022
1.780
1.910
1.710
1.790
112,253
+0.04(+2.29%)
Mar 15, 2022
1.730
1.850
1.700
1.750
115,678
-0.01(-0.57%)
Mar 14, 2022
2.040
2.040
1.670
1.760
138,056
-0.07(-3.83%)
Mar 11, 2022
1.900
1.920
1.818
1.830
36,038
-0.07(-3.68%)
Mar 10, 2022
1.870
1.970
1.820
1.900
40,159
-0.02(-1.04%)
Mar 09, 2022
1.820
1.930
1.820
1.920
68,299
+0.10(+5.49%)
Mar 08, 2022
1.680
1.880
1.627
1.820
116,248
+0.15(+8.98%)
Mar 07, 2022
1.740
1.790
1.670
1.670
59,961
-0.13(-7.22%)
Mar 04, 2022
1.870
1.870
1.660
1.800
66,212
-0.08(-4.26%)
Mar 03, 2022
1.970
2.050
1.831
1.880
26,956
+0.00(+0.00%)
Mar 02, 2022
1.850
1.930
1.830
1.880
40,150
+0.04(+2.17%)
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.