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
Boqii Holding Ltd ADR
(NY:
BQ
)
0.3774
-0.0051 (-1.33%)
Streaming Delayed Price
Updated: 10:53 AM EDT, Sep 20, 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 (%)
Mar 28, 2024
0.2590
0.2590
0.2401
0.2435
48,347
+0.00(+1.08%)
Mar 27, 2024
0.2400
0.2563
0.2400
0.2409
171,066
-0.01(-3.64%)
Mar 26, 2024
0.2615
0.2627
0.2412
0.2500
100,363
-0.01(-3.47%)
Mar 25, 2024
0.2600
0.2800
0.2500
0.2590
91,681
-0.01(-4.32%)
Mar 22, 2024
0.2515
0.2737
0.2400
0.2707
263,931
+0.02(+7.76%)
Mar 21, 2024
0.2600
0.2699
0.2490
0.2512
53,345
-0.01(-2.52%)
Mar 20, 2024
0.2400
0.2660
0.2400
0.2577
69,411
+0.01(+3.49%)
Mar 19, 2024
0.2590
0.2657
0.2316
0.2490
192,447
-0.01(-2.96%)
Mar 18, 2024
0.2450
0.2771
0.2450
0.2566
248,262
+0.01(+2.76%)
Mar 15, 2024
0.2630
0.2630
0.2400
0.2497
36,144
+0.01(+2.04%)
Mar 14, 2024
0.2490
0.2499
0.2322
0.2447
139,271
+0.00(+1.62%)
Mar 13, 2024
0.2400
0.2524
0.2400
0.2408
53,426
-0.00(-1.15%)
Mar 12, 2024
0.2470
0.2510
0.2410
0.2436
49,591
-0.01(-4.73%)
Mar 11, 2024
0.2699
0.2699
0.2450
0.2557
67,567
-0.00(-0.89%)
Mar 08, 2024
0.2600
0.2699
0.2416
0.2580
109,598
+0.00(+1.18%)
Mar 07, 2024
0.2513
0.2642
0.2402
0.2550
54,896
+0.01(+2.74%)
Mar 06, 2024
0.2400
0.2679
0.2360
0.2482
91,969
-0.00(-0.72%)
Mar 05, 2024
0.2500
0.2580
0.2360
0.2500
177,486
+0.01(+2.67%)
Mar 04, 2024
0.2700
0.2890
0.2357
0.2435
493,137
-0.03(-9.48%)
Mar 01, 2024
0.2800
0.2847
0.2600
0.2690
166,737
-0.01(-2.32%)
Feb 29, 2024
0.2810
0.2963
0.2710
0.2754
226,352
-0.01(-2.17%)
Feb 28, 2024
0.2925
0.2926
0.2710
0.2815
351,341
-0.01(-4.83%)
Feb 27, 2024
0.3000
0.3072
0.2900
0.2958
219,619
-0.00(-0.40%)
Feb 26, 2024
0.3090
0.3100
0.2899
0.2970
194,507
+0.01(+2.80%)
Feb 23, 2024
0.3080
0.3373
0.2810
0.2889
417,192
+0.00(+1.73%)
Feb 22, 2024
0.2900
0.3199
0.2800
0.2840
574,133
-0.04(-11.25%)
Feb 21, 2024
0.3600
0.3600
0.3111
0.3200
792,876
-0.03(-8.31%)
Feb 20, 2024
0.3300
0.4300
0.3102
0.3490
2,578,933
+0.03(+8.05%)
Feb 16, 2024
0.4000
0.4000
0.3120
0.3230
12,089,605
+0.03(+11.42%)
Feb 15, 2024
0.3065
0.3186
0.2240
0.2899
6,358,879
-0.01(-4.86%)
Feb 14, 2024
0.3000
0.3200
0.2787
0.3047
315,233
+0.01(+5.07%)
Feb 13, 2024
0.3100
0.3200
0.2833
0.2900
164,583
-0.01(-1.73%)
Feb 12, 2024
0.3100
0.3100
0.2894
0.2951
123,396
-0.00(-1.63%)
Feb 09, 2024
0.2900
0.3200
0.2900
0.3000
177,989
-0.02(-5.90%)
Feb 08, 2024
0.2900
0.3273
0.2858
0.3188
531,490
+0.04(+13.05%)
Feb 07, 2024
0.2800
0.2949
0.2800
0.2820
30,364
-0.00(-0.14%)
Feb 06, 2024
0.2750
0.3000
0.2719
0.2824
35,197
+0.00(+0.75%)
Feb 05, 2024
0.2900
0.2900
0.2700
0.2803
35,378
-0.01(-3.31%)
Feb 02, 2024
0.3000
0.3089
0.2732
0.2899
97,058
-0.01(-1.96%)
Feb 01, 2024
0.2821
0.3111
0.2735
0.2957
66,322
-0.04(-11.47%)
Jan 31, 2024
0.3900
0.3900
0.2920
0.3340
566,156
-0.03(-9.29%)
Jan 30, 2024
0.3500
0.3691
0.3500
0.3682
3,703
+0.01(+2.28%)
Jan 29, 2024
0.3998
0.4005
0.3500
0.3600
28,317
-0.01(-2.15%)
Jan 26, 2024
0.3830
0.3830
0.3506
0.3679
8,619
-0.00(-0.59%)
Jan 25, 2024
0.3800
0.3900
0.3600
0.3701
10,332
-0.03(-7.45%)
Jan 24, 2024
0.4100
0.4100
0.3872
0.3999
23,057
-0.01(-2.44%)
Jan 23, 2024
0.4100
0.4100
0.3601
0.4099
35,322
+0.01(+1.39%)
Jan 22, 2024
0.3605
0.4100
0.3210
0.4043
133,599
+0.02(+6.39%)
Jan 19, 2024
0.3800
0.3899
0.3509
0.3800
74,015
+0.02(+5.56%)
Jan 18, 2024
0.3827
0.3900
0.3502
0.3600
6,306
-0.00(-1.23%)
Jan 17, 2024
0.3500
0.3942
0.3500
0.3645
75,487
-0.01(-1.51%)
Jan 16, 2024
0.4060
0.4060
0.3701
0.3701
25,335
-0.03(-7.50%)
Jan 12, 2024
0.3800
0.4489
0.3800
0.4001
55,896
+0.00(+0.02%)
Jan 11, 2024
0.4200
0.4200
0.3800
0.4000
71,816
-0.02(-4.78%)
Jan 10, 2024
0.4400
0.4799
0.4200
0.4201
106,180
-0.02(-4.54%)
Jan 09, 2024
0.4790
0.4790
0.4401
0.4401
16,592
-0.02(-4.33%)
Jan 08, 2024
0.5000
0.5000
0.4502
0.4600
28,314
-0.04(-8.00%)
Jan 05, 2024
0.4949
0.5170
0.4565
0.5000
51,561
-0.01(-2.15%)
Jan 04, 2024
0.4399
0.5200
0.4399
0.5110
124,201
+0.07(+16.16%)
Jan 03, 2024
0.4700
0.4700
0.4310
0.4399
112,156
-0.03(-6.40%)
Jan 02, 2024
0.4760
0.5500
0.4010
0.4700
186,635
+0.01(+1.84%)
Dec 29, 2023
0.4100
0.6700
0.4100
0.4615
2,943,696
+0.03(+7.85%)
Dec 28, 2023
0.4305
0.4578
0.4100
0.4279
74,647
-0.01(-2.75%)
Dec 27, 2023
0.4000
0.4500
0.4000
0.4400
84,885
+0.02(+5.06%)
Dec 26, 2023
0.3900
0.4501
0.3900
0.4188
73,079
-0.03(-6.93%)
Dec 22, 2023
0.4990
0.5100
0.4301
0.4500
78,274
-0.02(-4.34%)
Dec 21, 2023
0.5000
0.5050
0.4627
0.4704
70,599
-0.03(-6.78%)
Dec 20, 2023
0.5671
0.5671
0.4600
0.5046
177,580
-0.01(-1.06%)
Dec 19, 2023
0.4700
0.5383
0.4710
0.5100
122,550
+0.02(+3.03%)
Dec 18, 2023
0.4900
0.5623
0.4900
0.4950
310,320
+0.03(+7.40%)
Dec 15, 2023
0.4100
0.5400
0.3901
0.4609
632,647
+0.07(+16.51%)
Dec 14, 2023
0.4412
0.4500
0.3815
0.3956
646,553
-0.03(-6.72%)
Dec 13, 2023
1.150
1.160
0.3450
0.4241
3,751,129
-0.58(-57.59%)
Dec 12, 2023
2.280
2.430
0.6300
1.000
1,356,103
-1.22(-54.95%)
Dec 11, 2023
2.160
3.500
2.010
2.220
912,832
+0.06(+2.78%)
Dec 08, 2023
2.130
2.230
2.100
2.160
6,271
+0.01(+0.47%)
Dec 07, 2023
2.120
2.220
2.040
2.150
3,951
+0.04(+1.90%)
Dec 06, 2023
2.220
2.220
2.100
2.110
2,721
-0.07(-3.18%)
Dec 05, 2023
2.320
2.350
2.140
2.179
11,860
-0.15(-6.46%)
Dec 04, 2023
2.310
2.400
2.060
2.330
16,696
+0.10(+4.48%)
Dec 01, 2023
2.140
2.400
2.130
2.230
14,879
+0.06(+2.76%)
Nov 30, 2023
2.220
2.390
2.015
2.170
39,702
-0.04(-1.81%)
Nov 29, 2023
2.270
2.300
2.200
2.210
8,132
-0.12(-5.15%)
Nov 28, 2023
2.365
2.365
2.310
2.330
1,236
-0.07(-3.12%)
Nov 27, 2023
2.320
2.405
2.310
2.405
1,282
+0.09(+4.11%)
Nov 24, 2023
2.310
2.310
2.310
2.310
484
+0.01(+0.43%)
Nov 22, 2023
2.400
2.450
2.206
2.300
23,394
-0.04(-1.71%)
Nov 21, 2023
2.490
2.490
2.270
2.340
15,277
-0.09(-3.84%)
Nov 20, 2023
2.440
2.500
2.300
2.433
9,102
-0.11(-4.19%)
Nov 17, 2023
2.720
2.750
2.540
2.540
14,619
-0.26(-9.29%)
Nov 16, 2023
2.740
2.830
2.660
2.800
6,386
-0.01(-0.36%)
Nov 15, 2023
2.900
2.900
2.690
2.810
5,394
+0.05(+1.81%)
Nov 14, 2023
2.770
2.810
2.630
2.760
6,713
+0.08(+2.99%)
Nov 13, 2023
2.670
2.890
2.660
2.680
6,936
-0.13(-4.63%)
Nov 10, 2023
2.830
2.830
2.810
2.810
1,049
-0.19(-6.33%)
Nov 08, 2023
3.000
182
+0.06(+2.04%)
Nov 07, 2023
2.940
2.940
2.940
2.940
566
+0.01(+0.34%)
Nov 03, 2023
2.930
320
+0.03(+1.03%)
Nov 02, 2023
2.900
2.900
2.900
2.900
284
-0.10(-3.33%)
Nov 01, 2023
2.890
3.000
2.893
3.000
1,237
+0.10(+3.45%)
Oct 30, 2023
2.900
28
+0.01(+0.34%)
Oct 27, 2023
3.000
3.000
2.890
2.890
649
-0.03(-1.19%)
Oct 26, 2023
2.925
2.925
2.925
2.925
751
-0.07(-2.17%)
Oct 25, 2023
2.805
2.990
2.805
2.990
1,105
+0.07(+2.40%)
Oct 24, 2023
3.000
3.000
2.910
2.920
1,364
+0.02(+0.52%)
Oct 23, 2023
2.810
2.905
2.810
2.905
1,116
-0.03(-0.85%)
Oct 20, 2023
3.030
3.030
2.930
2.930
332
-0.09(-2.98%)
Oct 19, 2023
3.020
3.020
3.020
3.020
369
-0.01(-0.33%)
Oct 18, 2023
2.890
3.120
2.850
3.030
3,451
+0.13(+4.48%)
Oct 17, 2023
2.600
3.390
2.600
2.900
16,085
-0.10(-3.33%)
Oct 13, 2023
3.000
232
-0.09(-2.88%)
Oct 12, 2023
3.120
3.260
3.080
3.089
4,337
-0.12(-3.77%)
Oct 11, 2023
2.800
3.235
2.800
3.210
4,251
-0.01(-0.31%)
Oct 10, 2023
3.197
3.224
3.197
3.220
712
-0.13(-3.88%)
Oct 09, 2023
3.250
3.350
3.250
3.350
748
+0.00(+0.00%)
Oct 06, 2023
3.420
3.640
3.280
3.350
5,206
-0.09(-2.62%)
Oct 05, 2023
3.300
3.440
3.200
3.440
2,184
+0.17(+5.04%)
Oct 04, 2023
3.400
3.400
3.150
3.275
1,204
-0.12(-3.68%)
Oct 03, 2023
3.490
3.490
3.400
3.400
600
-0.05(-1.48%)
Oct 02, 2023
3.320
3.451
3.130
3.451
2,360
+0.04(+1.22%)
Sep 29, 2023
3.500
3.500
3.260
3.409
994
+0.03(+0.87%)
Sep 28, 2023
3.260
3.380
3.260
3.380
762
-0.02(-0.59%)
Sep 27, 2023
3.420
3.440
3.400
3.400
837
+0.05(+1.49%)
Sep 26, 2023
3.260
3.403
3.260
3.350
1,903
-0.03(-0.99%)
Sep 25, 2023
3.260
3.383
3.383
3.383
1,659
+0.12(+3.78%)
Sep 22, 2023
3.500
3.500
3.260
3.260
1,227
-0.04(-1.20%)
Sep 21, 2023
3.490
3.490
3.280
3.300
568
-0.00(-0.00%)
Sep 20, 2023
3.310
3.470
3.300
3.300
567
+0.00(+0.00%)
Sep 19, 2023
3.280
3.300
3.280
3.300
551
-0.02(-0.61%)
Sep 18, 2023
3.350
3.500
3.320
3.320
1,617
+0.00(+0.00%)
Sep 15, 2023
3.390
3.453
3.260
3.320
2,297
+0.12(+3.75%)
Sep 14, 2023
3.270
3.510
3.200
3.200
738
-0.06(-1.84%)
Sep 13, 2023
3.340
3.480
3.260
3.260
1,997
-0.04(-1.21%)
Sep 12, 2023
3.620
3.620
3.030
3.300
3,721
-0.19(-5.44%)
Sep 11, 2023
3.450
3.498
3.450
3.490
661
-0.18(-4.90%)
Sep 08, 2023
3.450
3.703
3.450
3.670
1,532
+0.18(+5.16%)
Sep 07, 2023
3.530
3.540
3.280
3.490
1,262
+0.15(+4.40%)
Sep 06, 2023
3.450
3.450
3.343
3.343
1,320
-0.41(-10.85%)
Sep 05, 2023
3.730
3.750
3.720
3.750
1,257
+0.13(+3.59%)
Sep 01, 2023
3.540
3.720
3.540
3.620
1,402
+0.04(+1.12%)
Aug 31, 2023
3.310
3.590
3.260
3.580
3,227
+0.28(+8.48%)
Aug 30, 2023
3.210
3.360
3.206
3.300
4,268
+0.00(+0.00%)
Aug 29, 2023
3.180
3.300
3.183
3.300
2,358
+0.03(+0.92%)
Aug 28, 2023
3.450
3.523
3.270
3.270
9,963
-0.06(-1.80%)
Aug 25, 2023
3.600
3.600
3.090
3.330
20,395
-0.33(-9.02%)
Aug 24, 2023
3.920
4.005
3.650
3.660
43,392
-0.26(-6.63%)
Aug 23, 2023
4.260
4.260
3.920
3.920
5,162
-0.38(-8.84%)
Aug 22, 2023
4.420
4.470
4.150
4.300
15,019
-0.18(-4.02%)
Aug 21, 2023
5.200
5.500
4.280
4.480
12,533
+3.10(+224.64%)
Aug 18, 2023
1.360
1.390
1.320
1.380
30,125
-0.02(-1.43%)
Aug 17, 2023
1.400
1.400
1.330
1.400
14,292
+0.00(+0.00%)
Aug 16, 2023
1.340
1.450
1.310
1.400
22,489
+0.00(+0.00%)
Aug 15, 2023
1.400
1.400
1.330
1.400
22,132
+0.00(+0.00%)
Aug 14, 2023
1.390
1.450
1.333
1.400
11,833
-0.05(-3.45%)
Aug 11, 2023
1.570
1.570
1.300
1.450
27,403
-0.01(-0.68%)
Aug 10, 2023
1.320
1.480
1.220
1.460
10,411
+0.27(+22.69%)
Aug 09, 2023
1.280
1.358
1.120
1.190
21,112
-0.05(-4.03%)
Aug 08, 2023
1.300
1.300
1.240
1.240
1,280
-0.09(-6.77%)
Aug 07, 2023
1.360
1.360
1.330
1.330
6,545
-0.07(-4.71%)
Aug 04, 2023
1.430
1.490
1.330
1.396
22,025
-0.07(-4.68%)
Aug 03, 2023
1.390
1.490
1.390
1.464
1,474
-0.01(-0.39%)
Aug 02, 2023
1.620
1.620
1.440
1.470
3,814
-0.06(-3.92%)
Aug 01, 2023
1.530
1.530
1.530
1.530
310
+0.03(+2.01%)
Jul 31, 2023
1.580
1.580
1.480
1.500
7,379
-0.01(-0.68%)
Jul 28, 2023
1.520
1.520
1.460
1.510
8,893
+0.04(+2.72%)
Jul 27, 2023
1.500
1.500
1.470
1.470
2,140
-0.05(-3.61%)
Jul 26, 2023
1.520
1.550
1.520
1.525
6,464
-0.02(-0.97%)
Jul 25, 2023
1.590
1.620
1.540
1.540
24,942
-0.08(-4.94%)
Jul 24, 2023
1.650
1.650
1.581
1.620
6,268
+0.02(+1.25%)
Jul 21, 2023
1.610
1.620
1.600
1.600
9,047
-0.03(-1.84%)
Jul 20, 2023
1.610
1.640
1.610
1.630
17,196
+0.00(+0.00%)
Jul 19, 2023
1.630
1.660
1.630
1.630
8,693
-0.02(-1.21%)
Jul 18, 2023
1.660
1.680
1.600
1.650
29,838
-0.03(-1.79%)
Jul 17, 2023
1.660
1.700
1.660
1.680
2,548
-0.01(-0.60%)
Jul 14, 2023
1.650
1.710
1.650
1.690
5,404
-0.01(-0.58%)
Jul 13, 2023
1.670
1.740
1.670
1.700
3,590
-0.03(-1.73%)
Jul 12, 2023
1.800
1.800
1.730
1.730
5,325
+0.02(+1.17%)
Jul 11, 2023
1.700
1.800
1.698
1.710
7,897
+0.04(+2.40%)
Jul 10, 2023
1.660
1.670
1.660
1.670
1,353
+0.01(+0.60%)
Jul 07, 2023
1.660
1.660
1.650
1.660
8,709
-0.01(-0.60%)
Jul 06, 2023
1.670
1.742
1.657
1.670
11,507
-0.02(-1.18%)
Jul 05, 2023
1.660
1.720
1.660
1.690
2,769
+0.02(+1.20%)
Jul 03, 2023
1.640
1.850
1.640
1.670
39,504
+0.00(+0.00%)
Jun 30, 2023
1.700
1.710
1.640
1.670
20,004
-0.05(-2.91%)
Jun 29, 2023
1.740
1.740
1.700
1.720
3,250
-0.01(-0.58%)
Jun 28, 2023
1.740
1.750
1.720
1.730
5,698
-0.06(-3.35%)
Jun 27, 2023
1.830
1.900
1.770
1.790
20,197
-0.10(-5.17%)
Jun 26, 2023
1.780
1.887
1.770
1.887
14,424
-0.04(-2.20%)
Jun 23, 2023
2.100
2.100
1.930
1.930
6,015
-0.11(-5.39%)
Jun 22, 2023
1.880
2.040
1.870
2.040
15,096
+0.03(+1.55%)
Jun 21, 2023
1.880
2.030
1.880
2.009
16,736
+0.03(+1.46%)
Jun 20, 2023
1.950
1.998
1.900
1.980
23,078
+0.13(+7.03%)
Jun 16, 2023
1.800
1.910
1.730
1.850
14,492
+0.06(+3.35%)
Jun 15, 2023
1.700
1.840
1.700
1.790
6,044
+0.05(+2.64%)
Jun 14, 2023
1.710
1.750
1.705
1.744
16,189
-0.01(-0.34%)
Jun 13, 2023
1.700
1.750
1.700
1.750
12,516
+0.10(+6.19%)
Jun 12, 2023
1.780
1.800
1.640
1.648
17,632
-0.14(-7.93%)
Jun 09, 2023
1.910
1.910
1.790
1.790
5,235
-0.07(-3.77%)
Jun 08, 2023
1.870
1.890
1.860
1.860
5,593
-0.04(-2.10%)
Jun 07, 2023
1.860
1.910
1.860
1.900
4,366
+0.00(+0.00%)
Jun 06, 2023
1.910
1.910
1.850
1.900
4,494
+0.05(+2.70%)
Jun 05, 2023
1.850
1.950
1.820
1.850
7,577
+0.00(+0.00%)
Jun 02, 2023
1.770
1.870
1.770
1.850
5,255
+0.05(+2.78%)
Jun 01, 2023
1.790
1.810
1.790
1.800
8,123
+0.00(+0.00%)
May 31, 2023
1.770
1.820
1.770
1.800
5,111
-0.00(-0.04%)
May 30, 2023
1.800
1.840
1.800
1.801
15,813
+0.01(+0.60%)
May 26, 2023
1.770
1.820
1.770
1.790
4,041
+0.01(+0.56%)
May 25, 2023
1.840
1.860
1.780
1.780
5,978
-0.02(-1.09%)
May 24, 2023
1.780
1.810
1.780
1.800
11,320
+0.01(+0.54%)
May 23, 2023
1.680
1.840
1.680
1.790
13,346
+0.01(+0.56%)
May 22, 2023
1.710
1.820
1.710
1.780
16,144
+0.04(+2.30%)
May 19, 2023
1.750
1.790
1.670
1.740
32,954
-0.04(-2.25%)
May 18, 2023
1.770
1.850
1.770
1.780
1,724
+0.00(+0.00%)
May 17, 2023
1.770
1.780
1.760
1.780
6,251
-0.00(-0.28%)
May 16, 2023
1.790
1.830
1.780
1.785
6,193
-0.03(-1.38%)
May 15, 2023
1.830
1.880
1.790
1.810
12,355
-0.05(-2.82%)
May 12, 2023
1.920
1.920
1.799
1.863
3,154
+0.03(+1.78%)
May 11, 2023
1.790
1.830
1.790
1.830
12,717
+0.03(+1.67%)
May 10, 2023
1.870
1.980
1.800
1.800
18,493
-0.15(-7.83%)
May 09, 2023
1.890
2.000
1.890
1.953
14,885
-0.03(-1.36%)
May 08, 2023
2.140
2.140
1.809
1.980
60,879
-0.04(-1.99%)
May 05, 2023
1.690
2.140
1.690
2.020
83,630
+0.33(+19.53%)
May 04, 2023
1.780
1.780
1.690
1.690
2,237
-0.06(-3.33%)
May 03, 2023
1.800
1.855
1.722
1.748
25,920
-0.01(-0.67%)
May 02, 2023
1.860
1.900
1.670
1.760
64,422
-0.07(-3.83%)
May 01, 2023
1.690
1.980
1.620
1.830
121,280
+0.25(+15.83%)
Apr 28, 2023
1.520
1.590
1.520
1.580
17,448
+0.00(+0.00%)
Apr 27, 2023
1.630
1.630
1.540
1.580
29,099
+0.06(+3.95%)
Apr 26, 2023
1.540
1.720
1.500
1.520
11,281
+0.05(+3.40%)
Apr 25, 2023
1.540
1.540
1.440
1.470
30,402
-0.09(-5.77%)
Apr 24, 2023
1.610
1.645
1.550
1.560
9,537
-0.13(-7.69%)
Apr 21, 2023
1.700
1.710
1.670
1.690
50,308
-0.01(-0.62%)
Apr 20, 2023
1.510
1.760
1.470
1.700
46,979
+0.19(+12.47%)
Apr 19, 2023
1.220
1.990
1.220
1.512
405,696
+0.29(+23.93%)
Apr 18, 2023
1.290
1.290
1.200
1.220
43,714
-0.04(-3.17%)
Apr 17, 2023
1.200
1.280
1.200
1.260
78,072
+0.07(+5.88%)
Apr 14, 2023
1.190
1.220
1.180
1.190
6,062
-0.03(-2.46%)
Apr 13, 2023
1.260
1.265
1.210
1.220
27,007
+0.01(+0.83%)
Apr 12, 2023
1.220
1.250
1.180
1.210
18,014
+0.00(+0.00%)
Apr 11, 2023
1.220
1.260
1.205
1.210
44,599
+0.02(+1.68%)
Apr 10, 2023
1.220
1.220
1.160
1.190
15,346
+0.03(+2.59%)
Apr 06, 2023
1.210
1.210
1.160
1.160
23,230
+0.00(+0.00%)
Apr 05, 2023
1.200
1.200
1.130
1.160
37,850
+0.03(+2.65%)
Apr 04, 2023
1.080
1.150
1.000
1.130
53,000
+0.05(+4.63%)
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.