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
Blacksky Technology Inc
(NY:
BKSY
)
1.030
-0.010 (-0.96%)
Official Closing Price
Updated: 7:00 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 (%)
Mar 28, 2024
1.370
1.420
1.330
1.360
519,380
-0.01(-0.73%)
Mar 27, 2024
1.300
1.380
1.300
1.370
521,256
+0.07(+5.38%)
Mar 26, 2024
1.310
1.341
1.300
1.300
279,184
+0.00(+0.00%)
Mar 25, 2024
1.330
1.356
1.300
1.300
269,576
-0.03(-2.26%)
Mar 22, 2024
1.380
1.380
1.320
1.330
321,210
-0.06(-4.32%)
Mar 21, 2024
1.350
1.410
1.350
1.390
400,376
+0.03(+2.21%)
Mar 20, 2024
1.320
1.390
1.300
1.360
485,795
+0.03(+2.26%)
Mar 19, 2024
1.300
1.390
1.300
1.330
401,486
+0.03(+2.31%)
Mar 18, 2024
1.250
1.320
1.250
1.300
721,368
+0.04(+3.17%)
Mar 15, 2024
1.320
1.320
1.260
1.260
1,282,683
-0.06(-4.55%)
Mar 14, 2024
1.360
1.370
1.290
1.320
832,903
-0.06(-4.35%)
Mar 13, 2024
1.440
1.440
1.380
1.380
840,556
-0.01(-0.72%)
Mar 12, 2024
1.440
1.450
1.370
1.390
793,690
-0.05(-3.47%)
Mar 11, 2024
1.450
1.480
1.420
1.440
504,646
-0.01(-0.69%)
Mar 08, 2024
1.540
1.543
1.450
1.450
596,242
-0.06(-3.97%)
Mar 07, 2024
1.470
1.550
1.460
1.510
1,114,384
+0.06(+4.14%)
Mar 06, 2024
1.460
1.500
1.440
1.450
548,999
+0.02(+1.40%)
Mar 05, 2024
1.500
1.500
1.425
1.430
665,848
-0.08(-5.30%)
Mar 04, 2024
1.490
1.590
1.460
1.510
1,279,877
+0.09(+6.34%)
Mar 01, 2024
1.430
1.430
1.395
1.420
941,723
+0.00(+0.00%)
Feb 29, 2024
1.500
1.510
1.390
1.420
853,881
-0.05(-3.40%)
Feb 28, 2024
1.700
1.770
1.420
1.470
1,812,263
-0.17(-10.37%)
Feb 27, 2024
1.670
1.750
1.590
1.640
1,324,361
+0.05(+3.14%)
Feb 26, 2024
1.530
1.610
1.520
1.590
844,237
+0.08(+5.30%)
Feb 23, 2024
1.550
1.550
1.460
1.510
371,203
+0.02(+1.34%)
Feb 22, 2024
1.450
1.510
1.435
1.490
425,952
+0.05(+3.47%)
Feb 21, 2024
1.560
1.580
1.420
1.440
434,828
-0.04(-2.70%)
Feb 20, 2024
1.620
1.630
1.465
1.480
717,500
-0.11(-6.92%)
Feb 16, 2024
1.520
1.620
1.520
1.590
543,024
+0.04(+2.58%)
Feb 15, 2024
1.510
1.570
1.490
1.550
680,711
+0.04(+2.65%)
Feb 14, 2024
1.500
1.540
1.430
1.510
783,902
+0.11(+7.86%)
Feb 13, 2024
1.480
1.490
1.400
1.400
735,806
-0.13(-8.50%)
Feb 12, 2024
1.500
1.600
1.470
1.530
877,170
+0.02(+1.32%)
Feb 09, 2024
1.440
1.540
1.430
1.510
1,040,046
+0.09(+6.34%)
Feb 08, 2024
1.260
1.475
1.240
1.420
1,904,731
+0.17(+13.60%)
Feb 07, 2024
1.290
1.290
1.250
1.250
189,340
-0.04(-3.10%)
Feb 06, 2024
1.260
1.310
1.220
1.290
674,364
+0.02(+1.57%)
Feb 05, 2024
1.260
1.300
1.210
1.270
588,489
+0.04(+3.25%)
Feb 02, 2024
1.270
1.270
1.230
1.230
298,795
-0.05(-3.91%)
Feb 01, 2024
1.270
1.310
1.230
1.280
595,867
+0.01(+0.79%)
Jan 31, 2024
1.260
1.330
1.255
1.270
384,773
+0.01(+0.79%)
Jan 30, 2024
1.310
1.315
1.250
1.260
318,824
-0.06(-4.55%)
Jan 29, 2024
1.290
1.330
1.280
1.320
543,532
+0.03(+2.33%)
Jan 26, 2024
1.310
1.330
1.280
1.290
344,335
-0.02(-1.53%)
Jan 25, 2024
1.310
1.310
1.240
1.310
300,420
+0.03(+2.34%)
Jan 24, 2024
1.320
1.330
1.265
1.280
271,674
-0.03(-2.29%)
Jan 23, 2024
1.330
1.350
1.280
1.310
453,726
-0.01(-0.76%)
Jan 22, 2024
1.300
1.320
1.280
1.320
370,879
+0.04(+3.13%)
Jan 19, 2024
1.220
1.280
1.180
1.280
710,504
+0.07(+5.79%)
Jan 18, 2024
1.250
1.270
1.200
1.210
619,750
-0.02(-1.63%)
Jan 17, 2024
1.250
1.260
1.220
1.230
467,774
-0.03(-2.38%)
Jan 16, 2024
1.270
1.290
1.250
1.260
1,311,128
-0.03(-2.33%)
Jan 12, 2024
1.330
1.350
1.290
1.290
276,422
-0.02(-1.53%)
Jan 11, 2024
1.340
1.350
1.280
1.310
338,798
-0.02(-1.50%)
Jan 10, 2024
1.310
1.345
1.280
1.330
353,882
+0.02(+1.53%)
Jan 09, 2024
1.370
1.370
1.310
1.310
411,589
-0.06(-4.38%)
Jan 08, 2024
1.290
1.410
1.280
1.370
838,933
+0.09(+7.03%)
Jan 05, 2024
1.330
1.340
1.260
1.280
608,641
-0.05(-3.76%)
Jan 04, 2024
1.330
1.390
1.300
1.330
342,299
+0.01(+0.76%)
Jan 03, 2024
1.300
1.390
1.290
1.320
581,409
-0.06(-4.35%)
Jan 02, 2024
1.380
1.390
1.340
1.380
629,730
-0.02(-1.43%)
Dec 29, 2023
1.540
1.540
1.370
1.400
736,426
-0.12(-7.89%)
Dec 28, 2023
1.420
1.610
1.420
1.520
981,732
+0.06(+4.11%)
Dec 27, 2023
1.450
1.470
1.410
1.460
595,247
+0.01(+0.69%)
Dec 26, 2023
1.400
1.460
1.372
1.450
700,891
+0.04(+2.84%)
Dec 22, 2023
1.360
1.430
1.345
1.410
657,262
+0.05(+3.68%)
Dec 21, 2023
1.360
1.390
1.285
1.360
752,579
+0.03(+2.26%)
Dec 20, 2023
1.300
1.460
1.280
1.330
1,493,585
+0.03(+2.31%)
Dec 19, 2023
1.270
1.320
1.270
1.300
632,156
+0.03(+2.36%)
Dec 18, 2023
1.220
1.290
1.209
1.270
934,468
+0.07(+5.83%)
Dec 15, 2023
1.310
1.315
1.200
1.200
1,544,960
-0.10(-7.69%)
Dec 14, 2023
1.340
1.350
1.290
1.300
841,962
+0.01(+0.78%)
Dec 13, 2023
1.220
1.291
1.200
1.290
538,191
+0.07(+5.74%)
Dec 12, 2023
1.230
1.230
1.210
1.220
274,362
+0.01(+0.83%)
Dec 11, 2023
1.320
1.325
1.200
1.210
1,271,135
-0.13(-9.70%)
Dec 08, 2023
1.340
1.350
1.310
1.340
609,527
+0.00(+0.00%)
Dec 07, 2023
1.350
1.350
1.300
1.340
490,332
+0.00(+0.00%)
Dec 06, 2023
1.340
1.370
1.325
1.340
402,131
+0.01(+0.75%)
Dec 05, 2023
1.300
1.340
1.300
1.330
340,651
-0.01(-0.75%)
Dec 04, 2023
1.310
1.345
1.300
1.340
544,462
+0.01(+0.75%)
Dec 01, 2023
1.320
1.330
1.270
1.330
506,350
+0.01(+0.76%)
Nov 30, 2023
1.320
1.340
1.300
1.320
406,911
+0.00(+0.00%)
Nov 29, 2023
1.300
1.340
1.299
1.320
601,526
+0.02(+1.54%)
Nov 28, 2023
1.270
1.300
1.250
1.300
489,577
+0.03(+2.36%)
Nov 27, 2023
1.300
1.300
1.260
1.270
399,379
-0.01(-0.78%)
Nov 24, 2023
1.260
1.290
1.255
1.280
366,592
+0.02(+1.59%)
Nov 22, 2023
1.300
1.300
1.220
1.260
732,883
-0.05(-3.82%)
Nov 21, 2023
1.300
1.315
1.290
1.310
395,173
+0.00(+0.00%)
Nov 20, 2023
1.300
1.320
1.290
1.310
431,206
+0.01(+0.77%)
Nov 17, 2023
1.240
1.320
1.240
1.300
867,718
+0.06(+4.84%)
Nov 16, 2023
1.230
1.250
1.200
1.240
472,103
+0.01(+0.81%)
Nov 15, 2023
1.250
1.268
1.210
1.230
592,691
-0.02(-1.60%)
Nov 14, 2023
1.200
1.250
1.165
1.250
904,696
+0.09(+7.76%)
Nov 13, 2023
1.140
1.180
1.130
1.160
617,089
-0.03(-2.52%)
Nov 10, 2023
1.200
1.210
1.150
1.190
541,748
+0.01(+0.85%)
Nov 09, 2023
1.190
1.245
1.135
1.180
613,458
+0.03(+2.61%)
Nov 08, 2023
1.170
1.215
1.145
1.150
848,557
-0.05(-4.17%)
Nov 07, 2023
1.110
1.200
1.090
1.200
766,396
+0.11(+10.09%)
Nov 06, 2023
1.150
1.160
1.040
1.090
1,270,282
-0.04(-3.54%)
Nov 03, 2023
1.200
1.240
1.110
1.130
1,459,042
-0.03(-2.59%)
Nov 02, 2023
1.180
1.220
1.140
1.160
904,902
+0.00(+0.00%)
Nov 01, 2023
1.200
1.200
1.140
1.160
458,280
-0.03(-2.52%)
Oct 31, 2023
1.210
1.210
1.150
1.190
664,249
+0.00(+0.00%)
Oct 30, 2023
1.280
1.300
1.180
1.190
688,011
-0.09(-7.03%)
Oct 27, 2023
1.520
1.550
1.255
1.280
995,017
-0.21(-14.09%)
Oct 26, 2023
1.310
1.495
1.310
1.490
869,573
+0.19(+14.62%)
Oct 25, 2023
1.350
1.380
1.290
1.300
514,865
-0.06(-4.41%)
Oct 24, 2023
1.310
1.388
1.300
1.360
386,632
+0.08(+6.25%)
Oct 23, 2023
1.280
1.335
1.260
1.280
363,715
+0.00(+0.00%)
Oct 20, 2023
1.220
1.290
1.181
1.280
595,977
+0.07(+5.79%)
Oct 19, 2023
1.220
1.260
1.200
1.210
424,781
-0.03(-2.42%)
Oct 18, 2023
1.270
1.290
1.210
1.240
335,040
-0.04(-3.13%)
Oct 17, 2023
1.280
1.335
1.270
1.280
301,716
+0.00(+0.00%)
Oct 16, 2023
1.240
1.310
1.230
1.280
432,081
+0.05(+4.07%)
Oct 13, 2023
1.210
1.260
1.201
1.230
360,387
+0.01(+0.82%)
Oct 12, 2023
1.300
1.310
1.200
1.220
592,702
-0.07(-5.43%)
Oct 11, 2023
1.330
1.380
1.250
1.290
564,731
-0.04(-3.01%)
Oct 10, 2023
1.200
1.420
1.200
1.330
1,157,618
+0.14(+11.76%)
Oct 09, 2023
1.130
1.210
1.121
1.190
373,366
+0.04(+3.48%)
Oct 06, 2023
1.150
1.180
1.120
1.150
408,697
+0.00(+0.00%)
Oct 05, 2023
1.130
1.170
1.110
1.150
395,883
+0.02(+1.77%)
Oct 04, 2023
1.120
1.150
1.100
1.130
535,149
+0.01(+0.89%)
Oct 03, 2023
1.120
1.140
1.120
1.120
417,493
-0.01(-0.88%)
Oct 02, 2023
1.200
1.200
1.120
1.130
742,354
-0.04(-3.42%)
Sep 29, 2023
1.220
1.230
1.170
1.170
322,698
-0.03(-2.50%)
Sep 28, 2023
1.210
1.230
1.180
1.200
394,763
+0.00(+0.00%)
Sep 27, 2023
1.190
1.230
1.173
1.200
425,585
+0.03(+2.56%)
Sep 26, 2023
1.170
1.200
1.157
1.170
258,071
-0.01(-0.85%)
Sep 25, 2023
1.160
1.190
1.180
1.180
597,726
+0.03(+2.61%)
Sep 22, 2023
1.130
1.180
1.120
1.150
621,868
+0.02(+1.77%)
Sep 21, 2023
1.160
1.180
1.110
1.130
1,081,377
-0.05(-4.24%)
Sep 20, 2023
1.220
1.240
1.180
1.180
460,275
-0.03(-2.48%)
Sep 19, 2023
1.230
1.270
1.210
1.210
644,357
-0.03(-2.42%)
Sep 18, 2023
1.270
1.270
1.240
1.240
355,919
-0.03(-2.36%)
Sep 15, 2023
1.290
1.345
1.230
1.270
1,015,999
-0.03(-2.31%)
Sep 14, 2023
1.230
1.350
1.230
1.300
966,650
+0.09(+7.44%)
Sep 13, 2023
1.250
1.280
1.210
1.210
733,438
-0.03(-2.42%)
Sep 12, 2023
1.250
1.280
1.230
1.240
638,527
-0.01(-0.80%)
Sep 11, 2023
1.240
1.275
1.235
1.250
440,448
-0.02(-1.57%)
Sep 08, 2023
1.290
1.290
1.235
1.270
614,508
-0.02(-1.55%)
Sep 07, 2023
1.290
1.300
1.265
1.290
474,535
+0.00(+0.00%)
Sep 06, 2023
1.310
1.320
1.280
1.290
378,163
-0.02(-1.53%)
Sep 05, 2023
1.340
1.350
1.290
1.310
564,525
-0.04(-2.96%)
Sep 01, 2023
1.380
1.399
1.330
1.350
404,095
-0.01(-0.74%)
Aug 31, 2023
1.400
1.410
1.350
1.360
480,960
-0.03(-2.16%)
Aug 30, 2023
1.400
1.420
1.360
1.390
314,752
-0.01(-0.71%)
Aug 29, 2023
1.330
1.430
1.330
1.400
509,045
+0.07(+5.26%)
Aug 28, 2023
1.340
1.360
1.280
1.330
655,560
-0.01(-0.75%)
Aug 25, 2023
1.300
1.360
1.300
1.340
350,411
+0.06(+4.69%)
Aug 24, 2023
1.450
1.450
1.260
1.280
1,263,130
-0.14(-9.86%)
Aug 23, 2023
1.500
1.500
1.410
1.420
365,281
-0.03(-2.07%)
Aug 22, 2023
1.430
1.460
1.400
1.450
630,363
+0.04(+2.84%)
Aug 21, 2023
1.380
1.430
1.370
1.410
493,647
+0.04(+2.92%)
Aug 18, 2023
1.360
1.410
1.360
1.370
647,704
-0.03(-2.14%)
Aug 17, 2023
1.410
1.440
1.380
1.400
725,551
+0.00(+0.00%)
Aug 16, 2023
1.470
1.530
1.390
1.400
1,060,006
-0.08(-5.41%)
Aug 15, 2023
1.550
1.558
1.460
1.480
838,764
-0.09(-5.73%)
Aug 14, 2023
1.570
1.580
1.520
1.570
463,486
-0.01(-0.63%)
Aug 11, 2023
1.600
1.610
1.510
1.580
1,107,442
-0.06(-3.66%)
Aug 10, 2023
1.710
1.745
1.630
1.640
610,641
-0.05(-2.96%)
Aug 09, 2023
1.740
1.820
1.630
1.690
1,295,165
-0.15(-8.15%)
Aug 08, 2023
1.720
1.860
1.725
1.840
684,712
+0.10(+5.75%)
Aug 07, 2023
1.760
1.800
1.690
1.740
781,933
+0.01(+0.58%)
Aug 04, 2023
1.830
1.880
1.700
1.730
1,394,896
-0.09(-4.95%)
Aug 03, 2023
1.830
1.910
1.810
1.820
605,783
-0.02(-1.09%)
Aug 02, 2023
1.940
1.970
1.830
1.840
723,432
-0.13(-6.60%)
Aug 01, 2023
1.960
1.990
1.880
1.970
782,228
-0.02(-1.01%)
Jul 31, 2023
1.920
2.000
1.910
1.990
848,404
+0.07(+3.65%)
Jul 28, 2023
1.890
1.939
1.885
1.920
811,750
+0.06(+3.23%)
Jul 27, 2023
1.980
2.010
1.850
1.860
1,144,120
-0.10(-5.10%)
Jul 26, 2023
1.900
1.995
1.900
1.960
555,108
+0.03(+1.55%)
Jul 25, 2023
1.940
1.970
1.920
1.930
441,307
-0.02(-1.03%)
Jul 24, 2023
1.930
1.970
1.915
1.950
547,507
+0.03(+1.56%)
Jul 21, 2023
1.950
1.975
1.910
1.920
648,359
-0.01(-0.52%)
Jul 20, 2023
2.000
2.000
1.880
1.930
925,415
-0.08(-3.98%)
Jul 19, 2023
1.990
2.120
1.970
2.010
1,044,329
+0.07(+3.61%)
Jul 18, 2023
1.960
2.005
1.913
1.940
740,608
+0.02(+1.04%)
Jul 17, 2023
2.020
2.140
1.900
1.920
1,573,389
-0.08(-4.00%)
Jul 14, 2023
2.140
2.180
1.980
2.000
948,875
-0.12(-5.66%)
Jul 13, 2023
1.980
2.130
1.970
2.120
1,343,613
+0.17(+8.72%)
Jul 12, 2023
2.170
2.170
1.950
1.950
1,429,175
-0.13(-6.25%)
Jul 11, 2023
2.180
2.190
2.057
2.080
648,754
-0.10(-4.59%)
Jul 10, 2023
2.090
2.180
2.030
2.180
776,738
+0.08(+3.81%)
Jul 07, 2023
2.040
2.120
2.010
2.100
571,121
+0.05(+2.44%)
Jul 06, 2023
2.040
2.100
1.935
2.050
913,643
-0.10(-4.65%)
Jul 05, 2023
2.140
2.200
2.070
2.150
954,560
+0.00(+0.00%)
Jul 03, 2023
2.230
2.365
2.130
2.150
813,042
-0.07(-3.15%)
Jun 30, 2023
2.200
2.300
2.180
2.220
1,600,798
+0.07(+3.26%)
Jun 29, 2023
2.100
2.320
2.085
2.150
2,096,068
+0.05(+2.38%)
Jun 28, 2023
1.880
2.110
1.850
2.100
2,155,957
+0.19(+9.95%)
Jun 27, 2023
1.810
1.910
1.760
1.910
876,305
+0.10(+5.52%)
Jun 26, 2023
1.900
1.918
1.760
1.810
1,341,942
-0.12(-6.22%)
Jun 23, 2023
1.900
1.950
1.850
1.930
16,556,989
+0.02(+1.05%)
Jun 22, 2023
1.790
1.940
1.770
1.910
1,463,132
+0.06(+3.24%)
Jun 21, 2023
1.820
1.850
1.600
1.850
1,551,521
+0.06(+3.35%)
Jun 20, 2023
1.760
1.870
1.730
1.790
1,306,489
+0.04(+2.29%)
Jun 16, 2023
1.820
1.820
1.725
1.750
1,525,692
-0.01(-0.57%)
Jun 15, 2023
1.710
1.810
1.700
1.760
1,088,628
+0.06(+3.53%)
Jun 14, 2023
1.840
1.870
1.690
1.700
1,295,902
-0.16(-8.60%)
Jun 13, 2023
1.910
1.920
1.825
1.860
1,658,790
+0.03(+1.64%)
Jun 12, 2023
1.840
1.879
1.780
1.830
1,159,524
+0.11(+6.40%)
Jun 09, 2023
1.880
1.900
1.700
1.720
1,573,783
-0.15(-8.02%)
Jun 08, 2023
1.770
1.900
1.745
1.870
1,301,642
+0.09(+5.06%)
Jun 07, 2023
1.830
1.889
1.740
1.780
1,272,892
-0.02(-1.11%)
Jun 06, 2023
1.620
1.830
1.600
1.800
1,358,729
+0.16(+9.76%)
Jun 05, 2023
1.620
1.750
1.590
1.640
1,949,477
+0.06(+3.80%)
Jun 02, 2023
1.520
1.600
1.440
1.580
2,870,408
+0.09(+6.04%)
Jun 01, 2023
1.380
1.540
1.340
1.490
2,464,570
+0.12(+8.76%)
May 31, 2023
1.350
1.390
1.315
1.370
740,336
+0.02(+1.48%)
May 30, 2023
1.460
1.460
1.330
1.350
740,698
-0.06(-4.26%)
May 26, 2023
1.390
1.430
1.371
1.410
705,388
+0.02(+1.44%)
May 25, 2023
1.420
1.430
1.360
1.390
780,011
+0.00(+0.00%)
May 24, 2023
1.390
1.420
1.330
1.390
604,115
+0.01(+0.72%)
May 23, 2023
1.470
1.520
1.370
1.380
1,079,553
-0.08(-5.48%)
May 22, 2023
1.290
1.470
1.290
1.460
1,589,688
+0.17(+13.18%)
May 19, 2023
1.270
1.310
1.260
1.290
505,136
+0.03(+2.38%)
May 18, 2023
1.260
1.310
1.240
1.260
723,776
-0.03(-2.33%)
May 17, 2023
1.240
1.290
1.210
1.290
363,992
+0.06(+4.88%)
May 16, 2023
1.260
1.300
1.220
1.230
476,405
-0.06(-4.65%)
May 15, 2023
1.240
1.310
1.240
1.290
734,889
+0.03(+2.38%)
May 12, 2023
1.260
1.260
1.210
1.260
385,421
+0.02(+1.61%)
May 11, 2023
1.270
1.320
1.230
1.240
844,257
-0.05(-3.88%)
May 10, 2023
1.210
1.290
1.180
1.290
1,494,187
+0.12(+10.26%)
May 09, 2023
1.170
1.190
1.130
1.170
1,531,785
-0.01(-0.85%)
May 08, 2023
1.190
1.220
1.130
1.180
1,081,322
+0.01(+0.85%)
May 05, 2023
1.180
1.200
1.140
1.170
1,274,546
+0.03(+2.63%)
May 04, 2023
1.210
1.223
1.130
1.140
714,340
-0.03(-2.56%)
May 03, 2023
1.270
1.290
1.120
1.170
3,716,233
-0.12(-9.30%)
May 02, 2023
1.290
1.330
1.250
1.290
1,520,396
-0.01(-0.77%)
May 01, 2023
1.240
1.305
1.220
1.300
1,761,001
+0.06(+4.84%)
Apr 28, 2023
1.200
1.250
1.180
1.240
551,944
+0.04(+3.33%)
Apr 27, 2023
1.200
1.250
1.145
1.200
2,874,379
+0.03(+2.56%)
Apr 26, 2023
1.280
1.280
1.150
1.170
2,672,345
-0.08(-6.40%)
Apr 25, 2023
1.350
1.350
1.230
1.250
1,618,688
-0.10(-7.41%)
Apr 24, 2023
1.350
1.390
1.320
1.350
656,624
-0.01(-0.74%)
Apr 21, 2023
1.350
1.400
1.330
1.360
589,977
+0.00(+0.00%)
Apr 20, 2023
1.400
1.449
1.350
1.360
466,376
-0.07(-4.90%)
Apr 19, 2023
1.470
1.497
1.370
1.430
1,676,548
-0.06(-4.03%)
Apr 18, 2023
1.470
1.500
1.440
1.490
526,187
+0.01(+0.68%)
Apr 17, 2023
1.450
1.540
1.440
1.480
782,595
+0.04(+2.78%)
Apr 14, 2023
1.430
1.490
1.361
1.440
1,616,596
-0.03(-2.04%)
Apr 13, 2023
1.400
1.479
1.370
1.470
1,523,652
+0.12(+8.89%)
Apr 12, 2023
1.380
1.390
1.300
1.350
820,906
+0.00(+0.00%)
Apr 11, 2023
1.400
1.400
1.340
1.350
528,803
-0.04(-2.88%)
Apr 10, 2023
1.370
1.460
1.340
1.390
648,576
+0.01(+0.72%)
Apr 06, 2023
1.350
1.380
1.290
1.380
433,634
+0.05(+3.76%)
Apr 05, 2023
1.430
1.430
1.290
1.330
536,368
-0.02(-1.48%)
Apr 04, 2023
1.390
1.410
1.350
1.350
434,447
-0.07(-4.93%)
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.