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
Brightrock Gold Corp
(OP:
BRGC
)
0.2360
-0.0039 (-1.63%)
Streaming Delayed Price
Updated: 2:36 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
0.2850
0.3000
0.2726
0.2900
51,687
+0.00(+0.00%)
Mar 27, 2024
0.2850
0.3196
0.2310
0.2900
83,182
-0.03(-9.32%)
Mar 26, 2024
0.2951
0.3198
0.2800
0.3198
30,400
+0.00(+0.00%)
Mar 25, 2024
0.2832
0.3424
0.2795
0.3198
22,500
-0.03(-9.28%)
Mar 22, 2024
0.3179
0.3525
0.3179
0.3525
475
-0.00(-0.42%)
Mar 21, 2024
0.3140
0.3540
0.2811
0.3540
18,100
+0.00(+0.00%)
Mar 20, 2024
0.3160
0.3540
0.2800
0.3540
41,810
-0.01(-3.01%)
Mar 19, 2024
0.3645
0.3970
0.2794
0.3650
131,544
-0.03(-6.41%)
Mar 18, 2024
0.3500
0.3980
0.3475
0.3900
10,884
+0.00(+0.00%)
Mar 15, 2024
0.3700
0.3900
0.3700
0.3900
2,100
+0.01(+2.63%)
Mar 14, 2024
0.3900
0.3900
0.3688
0.3800
1,595
-0.01(-2.56%)
Mar 13, 2024
0.3893
0.4000
0.3636
0.3900
9,500
-0.00(-1.24%)
Mar 12, 2024
0.3301
0.3999
0.3301
0.3949
13,845
-0.01(-1.25%)
Mar 11, 2024
0.4098
0.4140
0.3600
0.3999
43,879
+0.01(+2.54%)
Mar 08, 2024
0.3500
0.3998
0.3500
0.3900
11,402
-0.01(-2.45%)
Mar 07, 2024
0.4200
0.4200
0.3401
0.3998
1,892
-0.02(-4.76%)
Mar 06, 2024
0.2780
0.4400
0.2780
0.4198
140,327
+0.13(+44.76%)
Mar 05, 2024
0.2900
0.2900
0.2725
0.2900
26,530
+0.00(+0.00%)
Mar 04, 2024
0.2767
0.2900
0.2722
0.2900
9,580
-0.01(-1.69%)
Mar 01, 2024
0.2897
0.2950
0.2700
0.2950
22,486
+0.01(+1.83%)
Feb 29, 2024
0.2350
0.2897
0.2350
0.2897
30,555
+0.05(+21.21%)
Feb 28, 2024
0.2716
0.2716
0.2313
0.2390
73,833
-0.05(-16.14%)
Feb 27, 2024
0.2700
0.2899
0.2600
0.2850
11,287
-0.00(-1.69%)
Feb 26, 2024
0.2899
0.2899
0.2676
0.2899
19,694
-0.03(-9.41%)
Feb 23, 2024
0.3200
0.3348
0.2991
0.3200
3,559
-0.01(-4.42%)
Feb 22, 2024
0.3200
0.3348
0.3050
0.3348
3,200
-0.01(-1.53%)
Feb 21, 2024
0.3100
0.3400
0.2990
0.3400
45,027
+0.03(+9.68%)
Feb 20, 2024
0.2990
0.3100
0.2990
0.3100
2,500
+0.00(+0.00%)
Feb 16, 2024
0.3200
0.3200
0.2990
0.3100
18,269
+0.00(+0.81%)
Feb 15, 2024
0.3500
0.3500
0.3067
0.3075
47,184
-0.04(-12.12%)
Feb 14, 2024
0.3300
0.3499
0.3101
0.3499
24,686
+0.02(+6.06%)
Feb 12, 2024
0.3299
0
+0.00(+0.00%)
Feb 09, 2024
0.3299
0.3299
0.3299
0.3299
455
-0.00(-0.03%)
Feb 08, 2024
0.3150
0.3300
0.2900
0.3300
30,800
+0.00(+0.06%)
Feb 07, 2024
0.3251
0.3299
0.3000
0.3298
21,905
+0.02(+6.39%)
Feb 06, 2024
0.3471
0.3665
0.3100
0.3100
115,900
-0.06(-15.42%)
Feb 05, 2024
0.3270
0.3699
0.3270
0.3665
15,300
+0.03(+8.27%)
Feb 02, 2024
0.3500
0.3500
0.3270
0.3385
36,333
-0.00(-1.23%)
Feb 01, 2024
0.3150
0.3500
0.3150
0.3427
6,816
-0.00(-0.06%)
Jan 31, 2024
0.3196
0.3500
0.3100
0.3429
28,870
+0.01(+3.91%)
Jan 30, 2024
0.3761
0.3802
0.3274
0.3300
63,506
-0.05(-12.26%)
Jan 29, 2024
0.3865
0.3898
0.3761
0.3761
800
-0.00(-1.03%)
Jan 26, 2024
0.3920
0.3920
0.3761
0.3800
50,198
-0.02(-4.06%)
Jan 25, 2024
0.4225
0.4225
0.3940
0.3961
22,549
-0.04(-8.16%)
Jan 24, 2024
0.4300
0.4399
0.4226
0.4313
16,830
+0.00(+0.28%)
Jan 23, 2024
0.4500
0.4500
0.4300
0.4301
15,550
-0.01(-2.91%)
Jan 22, 2024
0.4587
0.4587
0.4225
0.4430
22,891
-0.02(-3.49%)
Jan 19, 2024
0.4475
0.4600
0.4300
0.4590
29,360
-0.00(-0.20%)
Jan 18, 2024
0.4200
0.4599
0.3900
0.4599
299,693
+0.04(+10.13%)
Jan 17, 2024
0.3805
0.4176
0.3805
0.4176
11,937
+0.04(+9.75%)
Jan 16, 2024
0.3947
0.4375
0.3805
0.3805
23,118
-0.05(-11.49%)
Jan 12, 2024
0.4300
0.4300
0.4124
0.4299
2,116
+0.01(+2.07%)
Jan 11, 2024
0.4399
0.4598
0.3868
0.4212
60,421
-0.02(-4.25%)
Jan 10, 2024
0.4404
0.4599
0.4200
0.4399
20,622
+0.00(+1.13%)
Jan 09, 2024
0.4100
0.4595
0.4100
0.4350
15,966
-0.01(-2.77%)
Jan 08, 2024
0.4400
0.4600
0.4101
0.4474
27,636
-0.01(-2.72%)
Jan 05, 2024
0.5000
0.5000
0.4500
0.4599
8,460
-0.02(-4.19%)
Jan 04, 2024
0.4898
0.4898
0.4678
0.4800
7,753
+0.01(+2.13%)
Jan 03, 2024
0.3750
0.4900
0.3750
0.4700
18,741
+0.03(+7.48%)
Jan 02, 2024
0.4320
0.5029
0.3741
0.4373
64,353
-0.05(-10.24%)
Dec 29, 2023
0.5029
0.5029
0.4270
0.4872
70,511
-0.01(-1.75%)
Dec 28, 2023
0.4922
0.5029
0.4600
0.4959
22,020
-0.01(-1.80%)
Dec 27, 2023
0.4800
0.5095
0.4300
0.5050
177,839
+0.03(+5.67%)
Dec 26, 2023
0.5150
0.5150
0.4310
0.4779
17,690
-0.03(-6.28%)
Dec 22, 2023
0.5400
0.5400
0.4300
0.5099
56,309
-0.03(-5.35%)
Dec 21, 2023
0.6100
0.6100
0.5106
0.5387
77,258
-0.07(-11.33%)
Dec 20, 2023
0.6200
0.6200
0.6000
0.6075
84,160
-0.00(-0.41%)
Dec 19, 2023
0.6300
0.6400
0.5801
0.6100
114,877
+0.00(+0.49%)
Dec 18, 2023
0.5450
0.6349
0.5201
0.6070
200,186
+0.04(+6.51%)
Dec 15, 2023
0.5301
0.5699
0.5200
0.5699
84,754
+0.02(+3.15%)
Dec 14, 2023
0.5245
0.5600
0.5202
0.5525
45,218
+0.02(+4.34%)
Dec 13, 2023
0.4850
0.5390
0.4850
0.5295
75,365
+0.04(+8.06%)
Dec 12, 2023
0.4500
0.4900
0.4300
0.4900
66,556
+0.05(+11.36%)
Dec 11, 2023
0.3544
0.4400
0.3544
0.4400
85,598
+0.04(+10.00%)
Dec 07, 2023
0.4000
0
+0.03(+6.67%)
Dec 06, 2023
0.3650
0.3850
0.3500
0.3750
63,284
+0.01(+2.74%)
Dec 05, 2023
0.3500
0.3650
0.3500
0.3650
27,820
+0.02(+7.35%)
Dec 04, 2023
0.3550
0.3640
0.3250
0.3400
64,857
-0.04(-10.29%)
Dec 01, 2023
0.3890
0.3890
0.3771
0.3790
10,754
-0.01(-2.57%)
Nov 30, 2023
0.3750
0.3890
0.3750
0.3890
20,149
+0.01(+2.37%)
Nov 29, 2023
0.3968
0.4000
0.3750
0.3800
17,303
-0.04(-9.74%)
Nov 28, 2023
0.3950
0.4400
0.3950
0.4210
3,174
+0.01(+2.68%)
Nov 27, 2023
0.4000
0.4100
0.3600
0.4100
17,080
+0.01(+2.50%)
Nov 24, 2023
0.4400
0.4400
0.4000
0.4000
56,250
-0.00(-0.25%)
Nov 22, 2023
0.4700
0.4700
0.3950
0.4010
52,923
-0.05(-11.38%)
Nov 21, 2023
0.4800
0.4800
0.4300
0.4525
26,875
+0.01(+2.61%)
Nov 20, 2023
0.4510
0.4703
0.4410
0.4410
15,672
-0.04(-8.12%)
Nov 17, 2023
0.4140
0.4899
0.4000
0.4800
129,618
+0.04(+9.12%)
Nov 16, 2023
0.4321
0.4400
0.3710
0.4399
51,809
+0.00(+0.78%)
Nov 15, 2023
0.4489
0.4501
0.4300
0.4365
50,439
-0.06(-12.17%)
Nov 14, 2023
0.4600
0.5000
0.4250
0.4970
94,094
-0.01(-2.55%)
Nov 13, 2023
0.4500
0.5230
0.4500
0.5100
174,775
+0.06(+14.32%)
Nov 10, 2023
0.4450
0.4700
0.4322
0.4461
40,427
-0.03(-7.06%)
Nov 09, 2023
0.4846
0.4900
0.4367
0.4800
66,029
-0.04(-7.69%)
Nov 08, 2023
0.5000
0.5200
0.4702
0.5200
18,807
+0.05(+10.64%)
Nov 07, 2023
0.4500
0.5175
0.4323
0.4700
54,830
+0.00(+0.00%)
Nov 06, 2023
0.4398
0.5000
0.4323
0.4700
83,008
+0.02(+4.44%)
Nov 03, 2023
0.4575
0.4575
0.4350
0.4500
34,365
+0.00(+0.00%)
Nov 02, 2023
0.4950
0.4998
0.4500
0.4500
151,295
-0.06(-11.73%)
Nov 01, 2023
0.5250
0.5599
0.4910
0.5098
29,812
-0.02(-3.81%)
Oct 31, 2023
0.5600
0.5600
0.5250
0.5300
16,300
-0.05(-9.22%)
Oct 30, 2023
0.5450
0.5900
0.5400
0.5838
21,720
+0.02(+4.25%)
Oct 27, 2023
0.5300
0.5700
0.5100
0.5600
55,421
-0.02(-3.41%)
Oct 26, 2023
0.5613
0.5799
0.5300
0.5798
25,159
-0.00(-0.03%)
Oct 25, 2023
0.5625
0.5800
0.5550
0.5800
16,075
+0.01(+1.75%)
Oct 24, 2023
0.5800
0.5800
0.5500
0.5700
30,151
-0.02(-2.56%)
Oct 23, 2023
0.5400
0.5850
0.5400
0.5850
28,923
+0.02(+2.85%)
Oct 20, 2023
0.5120
0.5700
0.4500
0.5688
124,345
+0.06(+11.53%)
Oct 19, 2023
0.5580
0.5580
0.4801
0.5100
27,861
-0.04(-7.84%)
Oct 18, 2023
0.5900
0.6228
0.5250
0.5534
48,330
-0.10(-14.86%)
Oct 17, 2023
0.6699
0.6749
0.6000
0.6500
31,267
-0.02(-2.97%)
Oct 16, 2023
0.6740
0.6879
0.6500
0.6699
24,257
+0.00(+0.36%)
Oct 13, 2023
0.6790
0.6790
0.6600
0.6675
32,751
-0.02(-2.27%)
Oct 12, 2023
0.6701
0.6849
0.6600
0.6830
110,700
-0.00(-0.15%)
Oct 11, 2023
0.6775
0.6849
0.6665
0.6840
68,991
+0.01(+0.96%)
Oct 10, 2023
0.6600
0.6775
0.6600
0.6775
44,038
+0.01(+1.62%)
Oct 09, 2023
0.6605
0.6690
0.6300
0.6667
28,855
-0.00(-0.28%)
Oct 06, 2023
0.6600
0.6689
0.6350
0.6686
15,489
+0.01(+1.00%)
Oct 05, 2023
0.6600
0.6650
0.6400
0.6620
89,335
+0.00(+0.30%)
Oct 04, 2023
0.6599
0.6600
0.6400
0.6600
39,262
+0.00(+0.02%)
Oct 03, 2023
0.6570
0.6599
0.6316
0.6599
32,918
+0.01(+1.52%)
Oct 02, 2023
0.6300
0.6580
0.5500
0.6500
271,653
+0.03(+4.84%)
Sep 29, 2023
0.6300
0.6300
0.6100
0.6200
766
-0.01(-0.96%)
Sep 28, 2023
0.6400
0.6400
0.6100
0.6260
24,598
-0.00(-0.63%)
Sep 27, 2023
0.5840
0.6400
0.5840
0.6300
206,010
+0.05(+7.88%)
Sep 26, 2023
0.5800
0.5900
0.5661
0.5840
9,418
-0.00(-0.09%)
Sep 25, 2023
0.5860
0.5845
0.5763
0.5845
22,928
-0.01(-0.93%)
Sep 22, 2023
0.6010
0.6010
0.5755
0.5900
21,188
-0.02(-3.12%)
Sep 21, 2023
0.5800
0.6099
0.5601
0.6090
5,175
+0.01(+1.50%)
Sep 20, 2023
0.5740
0.6000
0.5535
0.6000
6,183
+0.03(+4.42%)
Sep 19, 2023
0.5699
0.5998
0.5625
0.5746
13,175
+0.03(+5.39%)
Sep 18, 2023
0.5700
0.5700
0.5403
0.5452
11,786
-0.01(-2.66%)
Sep 15, 2023
0.5500
0.5900
0.5300
0.5601
2,981
+0.00(+0.02%)
Sep 14, 2023
0.5899
0.5899
0.5210
0.5600
5,817
-0.01(-1.32%)
Sep 13, 2023
0.6000
0.6099
0.4800
0.5675
88,347
-0.03(-5.40%)
Sep 12, 2023
0.5500
0.6200
0.5500
0.5999
109,002
+0.06(+11.09%)
Sep 11, 2023
0.5999
0.6000
0.4777
0.5400
74,234
-0.06(-9.98%)
Sep 08, 2023
0.5850
0.6000
0.5800
0.5999
62,602
+0.01(+2.55%)
Sep 07, 2023
0.5700
0.5850
0.5600
0.5850
81,384
+0.02(+2.65%)
Sep 06, 2023
0.5600
0.5700
0.5600
0.5699
30,555
+0.01(+1.77%)
Sep 05, 2023
0.5500
0.5600
0.5230
0.5600
28,724
+0.00(+0.00%)
Sep 01, 2023
0.5395
0.5600
0.5358
0.5600
75,165
+0.02(+3.80%)
Aug 31, 2023
0.5200
0.5400
0.5020
0.5395
195,986
+0.02(+3.75%)
Aug 30, 2023
0.4925
0.5200
0.4808
0.5200
56,120
+0.01(+1.96%)
Aug 29, 2023
0.4940
0.5100
0.4770
0.5100
194,900
+0.02(+4.10%)
Aug 28, 2023
0.4700
0.4980
0.4261
0.4899
137,320
+0.02(+5.13%)
Aug 25, 2023
0.4150
0.4750
0.4150
0.4660
78,497
+0.00(+0.22%)
Aug 24, 2023
0.4098
0.4650
0.4098
0.4650
54,556
+0.06(+13.41%)
Aug 23, 2023
0.3665
0.4100
0.3665
0.4100
9,350
+0.02(+5.26%)
Aug 22, 2023
0.3639
0.4000
0.3400
0.3895
96,882
+0.01(+3.95%)
Aug 21, 2023
0.3750
0.3899
0.3747
0.3747
2,475
-0.03(-6.28%)
Aug 18, 2023
0.3768
0.4088
0.3750
0.3998
14,895
-0.01(-2.11%)
Aug 17, 2023
0.4189
0.4189
0.3978
0.4084
2,408
-0.01(-1.83%)
Aug 16, 2023
0.3766
0.4190
0.3766
0.4160
1,630
-0.00(-0.24%)
Aug 15, 2023
0.3763
0.4299
0.3763
0.4170
2,210
+0.02(+4.25%)
Aug 14, 2023
0.4100
0.4388
0.3761
0.4000
6,947
-0.06(-13.04%)
Aug 11, 2023
0.4225
0.4600
0.4100
0.4600
50,150
+0.02(+4.24%)
Aug 10, 2023
0.3800
0.4595
0.3472
0.4413
171,733
+0.06(+16.13%)
Aug 09, 2023
0.3520
0.3850
0.3520
0.3800
21,325
-0.01(-2.54%)
Aug 08, 2023
0.3889
0.3899
0.3320
0.3899
2,752
-0.01(-2.50%)
Aug 07, 2023
0.3801
0.4150
0.3610
0.3999
35,700
-0.02(-4.74%)
Aug 04, 2023
0.3743
0.4199
0.3601
0.4198
25,613
+0.04(+10.71%)
Aug 03, 2023
0.3650
0.4250
0.3220
0.3792
50,488
-0.07(-15.17%)
Aug 02, 2023
0.4287
0.4474
0.4100
0.4470
4,431
-0.00(-0.09%)
Aug 01, 2023
0.4290
0.4595
0.4102
0.4474
20,673
-0.00(-0.13%)
Jul 31, 2023
0.3730
0.4480
0.3730
0.4480
29,310
+0.03(+6.79%)
Jul 28, 2023
0.3923
0.4299
0.3416
0.4195
29,413
+0.02(+3.84%)
Jul 27, 2023
0.3763
0.4129
0.3407
0.4040
58,785
-0.02(-5.81%)
Jul 26, 2023
0.4050
0.4339
0.3400
0.4289
25,014
-0.01(-1.36%)
Jul 25, 2023
0.4500
0.4545
0.4051
0.4348
15,335
-0.03(-6.49%)
Jul 24, 2023
0.4500
0.4650
0.4350
0.4650
17,725
+0.01(+1.13%)
Jul 21, 2023
0.4640
0.4650
0.4400
0.4598
12,969
-0.00(-0.69%)
Jul 20, 2023
0.4468
0.4649
0.4152
0.4630
143,983
+0.02(+3.63%)
Jul 19, 2023
0.4470
0.4490
0.4110
0.4468
42,935
-0.00(-0.04%)
Jul 18, 2023
0.4055
0.4590
0.4055
0.4470
134,697
+0.03(+6.48%)
Jul 17, 2023
0.4100
0.4200
0.3991
0.4198
74,214
+0.00(+0.45%)
Jul 14, 2023
0.4180
0.4180
0.3928
0.4179
60,404
+0.00(+0.41%)
Jul 13, 2023
0.4180
0.4180
0.3930
0.4162
14,724
+0.00(+0.17%)
Jul 12, 2023
0.3654
0.4189
0.3630
0.4155
132,609
+0.05(+12.21%)
Jul 11, 2023
0.3801
0.3880
0.3361
0.3703
18,851
-0.02(-4.81%)
Jul 10, 2023
0.3450
0.3890
0.3051
0.3890
103,558
+0.00(+0.03%)
Jul 07, 2023
0.3360
0.3889
0.3360
0.3889
7,468
+0.00(+0.00%)
Jul 06, 2023
0.3655
0.3889
0.3421
0.3889
1,125
+0.00(+0.08%)
Jul 05, 2023
0.3890
0.3890
0.3390
0.3886
12,930
-0.00(-0.46%)
Jul 03, 2023
0.3925
0.3925
0.3764
0.3904
50,460
-0.00(-0.59%)
Jun 30, 2023
0.3562
0.3927
0.3100
0.3927
45,623
+0.01(+3.37%)
Jun 29, 2023
0.3300
0.3800
0.3000
0.3799
78,254
-0.02(-4.93%)
Jun 28, 2023
0.3649
0.3996
0.3649
0.3996
3,250
-0.00(-0.08%)
Jun 27, 2023
0.3610
0.4125
0.3200
0.3999
41,607
-0.01(-2.46%)
Jun 26, 2023
0.3510
0.4190
0.3510
0.4100
3,748
+0.02(+6.49%)
Jun 23, 2023
0.3750
0.3905
0.3510
0.3850
10,351
-0.02(-3.75%)
Jun 22, 2023
0.3420
0.4237
0.3420
0.4000
11,862
-0.02(-5.12%)
Jun 21, 2023
0.3993
0.4300
0.3850
0.4216
9,875
+0.02(+5.40%)
Jun 20, 2023
0.4300
0.4300
0.3888
0.4000
15,742
-0.03(-6.98%)
Jun 16, 2023
0.3912
0.4350
0.3801
0.4300
41,211
+0.04(+8.89%)
Jun 15, 2023
0.3870
0.4195
0.3600
0.3949
32,730
+0.01(+2.62%)
May 08, 2023
0.3900
0.3998
0.3510
0.3848
34,046
-0.02(-3.80%)
May 05, 2023
0.3990
0.4000
0.3805
0.4000
69,806
+0.00(+0.28%)
May 04, 2023
0.3904
0.4200
0.3600
0.3989
66,772
-0.03(-6.14%)
May 03, 2023
0.4205
0.4300
0.3820
0.4250
40,287
-0.01(-1.16%)
May 02, 2023
0.3949
0.4300
0.3949
0.4300
290,206
+0.04(+9.16%)
May 01, 2023
0.3650
0.3988
0.3626
0.3939
123,456
+0.01(+2.98%)
Apr 28, 2023
0.3646
0.3825
0.3583
0.3825
890
-0.01(-1.92%)
Apr 27, 2023
0.3675
0.3928
0.3675
0.3900
87,089
+0.02(+6.12%)
Apr 26, 2023
0.3600
0.3790
0.3550
0.3675
10,473
+0.01(+2.37%)
Apr 25, 2023
0.3340
0.3600
0.3130
0.3590
58,335
+0.02(+4.82%)
Apr 24, 2023
0.4000
0.4000
0.3250
0.3425
61,374
-0.06(-14.38%)
Apr 21, 2023
0.3450
0.4100
0.3370
0.4000
684,386
+0.06(+18.06%)
Apr 20, 2023
0.2990
0.3450
0.2600
0.3388
232,733
+0.05(+16.03%)
Apr 19, 2023
0.2795
0.2989
0.2795
0.2920
17,632
+0.01(+3.47%)
Apr 18, 2023
0.3000
0.3039
0.2750
0.2822
125,470
-0.01(-4.34%)
Apr 17, 2023
0.3090
0.3230
0.2800
0.2950
207,170
-0.01(-3.28%)
Apr 14, 2023
0.2870
0.3380
0.2790
0.3050
386,166
+0.02(+5.17%)
Apr 13, 2023
0.2300
0.2900
0.2250
0.2900
345,718
+0.06(+23.67%)
Apr 12, 2023
0.1849
0.2409
0.1800
0.2345
405,570
+0.06(+34.15%)
Apr 11, 2023
0.1842
0.1842
0.1657
0.1748
11,775
+0.02(+11.41%)
Apr 10, 2023
0.1748
0.1841
0.1569
0.1569
89,890
-0.02(-12.78%)
Apr 06, 2023
0.1559
0.1849
0.1452
0.1799
163,570
+0.02(+15.39%)
Apr 05, 2023
0.1383
0.1559
0.1383
0.1559
15,190
+0.01(+7.52%)
Apr 04, 2023
0.1500
0.1505
0.1450
0.1450
20,990
-0.00(-1.23%)
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.