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
Barnwell Industries
(NY:
BRN
)
2.560
-0.070 (-2.66%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2021
2.090
2.130
2.020
2.070
28,400
-0.01(-0.48%)
Apr 29, 2021
2.250
2.280
2.020
2.080
40,596
-0.15(-6.73%)
Apr 28, 2021
2.180
2.440
2.180
2.230
253,180
+0.03(+1.36%)
Apr 27, 2021
2.270
2.320
2.120
2.200
68,184
-0.03(-1.35%)
Apr 26, 2021
2.180
2.240
2.170
2.230
34,026
+0.01(+0.45%)
Apr 23, 2021
2.180
2.258
2.140
2.220
37,900
+0.09(+4.23%)
Apr 22, 2021
2.120
2.220
2.120
2.130
52,857
+0.01(+0.47%)
Apr 21, 2021
2.070
2.170
2.070
2.120
28,802
+0.05(+2.42%)
Apr 20, 2021
2.140
2.200
2.070
2.070
32,058
-0.08(-3.72%)
Apr 19, 2021
2.260
2.260
2.150
2.150
27,742
-0.03(-1.38%)
Apr 16, 2021
2.260
2.260
2.140
2.180
65,000
-0.11(-4.80%)
Apr 15, 2021
2.450
2.450
2.260
2.290
44,431
-0.12(-4.98%)
Apr 14, 2021
2.440
2.580
2.380
2.410
243,022
-0.09(-3.60%)
Apr 13, 2021
2.380
2.560
2.320
2.500
141,425
+0.05(+2.04%)
Apr 12, 2021
2.630
2.680
2.356
2.450
88,688
-0.27(-9.93%)
Apr 09, 2021
2.900
2.900
2.660
2.720
59,500
-0.17(-5.88%)
Apr 08, 2021
2.880
2.930
2.820
2.890
32,778
+0.01(+0.35%)
Apr 07, 2021
2.810
2.960
2.745
2.880
79,861
+0.07(+2.49%)
Apr 06, 2021
2.650
2.910
2.650
2.810
299,143
+0.14(+5.24%)
Apr 05, 2021
2.760
2.810
2.580
2.670
146,851
-0.04(-1.66%)
Apr 01, 2021
2.520
2.800
2.520
2.715
221,100
+0.15(+5.64%)
Mar 31, 2021
2.850
2.890
2.570
2.570
174,768
-0.25(-8.87%)
Mar 30, 2021
2.800
3.090
2.720
2.820
545,754
+0.05(+1.81%)
Mar 29, 2021
2.810
2.870
2.710
2.770
55,918
-0.04(-1.42%)
Mar 26, 2021
2.710
2.958
2.700
2.810
127,800
+0.04(+1.44%)
Mar 25, 2021
2.590
2.770
2.520
2.770
123,018
+0.08(+2.78%)
Mar 24, 2021
2.710
2.930
2.570
2.695
283,026
+0.08(+3.26%)
Mar 23, 2021
2.850
2.900
2.584
2.610
46,632
-0.18(-6.45%)
Mar 22, 2021
2.920
2.940
2.690
2.790
42,343
-0.08(-2.79%)
Mar 19, 2021
2.700
2.870
2.600
2.870
75,800
+0.15(+5.51%)
Mar 18, 2021
2.870
2.990
2.700
2.720
119,563
-0.22(-7.48%)
Mar 17, 2021
2.890
2.990
2.800
2.940
172,565
+0.00(+0.00%)
Mar 16, 2021
3.100
3.100
2.841
2.940
83,851
-0.16(-5.16%)
Mar 15, 2021
3.100
3.330
2.970
3.100
364,249
+0.06(+1.97%)
Mar 12, 2021
3.020
3.160
2.920
3.040
147,500
-0.03(-0.98%)
Mar 11, 2021
3.250
3.260
2.980
3.070
261,590
-0.08(-2.54%)
Mar 10, 2021
2.680
3.380
2.660
3.150
878,098
+0.47(+17.54%)
Mar 09, 2021
2.770
2.770
2.630
2.680
42,602
+0.06(+2.29%)
Mar 08, 2021
2.590
2.690
2.400
2.620
109,070
+0.06(+2.34%)
Mar 05, 2021
2.860
2.890
2.500
2.560
267,600
-0.11(-4.12%)
Mar 04, 2021
3.090
3.120
2.600
2.670
637,571
-0.43(-13.87%)
Mar 03, 2021
3.150
3.450
3.060
3.100
393,899
-0.12(-3.73%)
Mar 02, 2021
3.250
3.490
3.210
3.220
320,406
-0.03(-0.92%)
Mar 01, 2021
3.260
3.380
3.230
3.250
138,460
+0.06(+1.88%)
Feb 26, 2021
3.460
3.480
3.180
3.190
147,800
-0.38(-10.64%)
Feb 25, 2021
3.560
3.620
3.420
3.570
146,377
-0.04(-1.11%)
Feb 24, 2021
3.360
3.730
3.360
3.610
179,719
+0.24(+7.12%)
Feb 23, 2021
3.950
3.990
3.160
3.370
454,964
-0.93(-21.63%)
Feb 22, 2021
4.160
4.570
4.120
4.300
680,102
+0.09(+2.14%)
Feb 19, 2021
3.760
4.380
3.710
4.210
577,000
+0.01(+0.24%)
Feb 18, 2021
3.560
4.290
3.500
4.200
1,538,357
+0.66(+18.64%)
Feb 17, 2021
3.620
3.640
3.440
3.540
180,590
-0.16(-4.32%)
Feb 16, 2021
3.580
3.960
3.400
3.700
1,152,873
+0.33(+9.79%)
Feb 12, 2021
3.310
3.850
3.300
3.370
614,200
+0.03(+0.90%)
Feb 11, 2021
3.710
3.920
3.250
3.340
582,124
-0.64(-16.08%)
Feb 10, 2021
3.760
4.700
3.120
3.980
3,835,767
+0.65(+19.52%)
Feb 09, 2021
3.150
3.670
3.150
3.330
1,377,723
+0.13(+4.06%)
Feb 08, 2021
3.080
3.500
2.950
3.200
772,178
-0.05(-1.54%)
Feb 05, 2021
2.800
3.740
2.780
3.250
1,480,300
+0.48(+17.33%)
Feb 04, 2021
2.960
2.980
2.720
2.770
159,040
-0.09(-3.15%)
Feb 03, 2021
3.000
3.150
2.850
2.860
244,069
+0.03(+1.06%)
Feb 02, 2021
3.060
3.140
2.820
2.830
261,706
-0.31(-9.87%)
Feb 01, 2021
3.090
3.420
3.030
3.140
438,319
-0.18(-5.42%)
Jan 29, 2021
3.500
3.950
3.120
3.320
1,721,000
-2.44(-42.36%)
Jan 28, 2021
1.830
6.990
1.810
5.760
5,598,990
+3.88(+206.38%)
Jan 27, 2021
1.820
1.920
1.800
1.880
131,887
-0.02(-1.05%)
Jan 26, 2021
1.970
2.030
1.860
1.900
217,962
-0.16(-7.77%)
Jan 25, 2021
2.170
2.190
1.990
2.060
214,626
-0.05(-2.37%)
Jan 22, 2021
2.260
2.300
2.100
2.110
226,600
-0.10(-4.52%)
Jan 21, 2021
2.150
2.490
2.080
2.210
1,189,621
+0.33(+17.87%)
Jan 20, 2021
1.850
1.880
1.800
1.875
87,032
+0.02(+1.35%)
Jan 19, 2021
1.730
1.880
1.730
1.850
301,649
+0.15(+8.50%)
Jan 15, 2021
1.600
1.780
1.560
1.705
268,000
+0.16(+10.00%)
Jan 14, 2021
1.590
1.600
1.510
1.550
125,470
-0.04(-2.52%)
Jan 13, 2021
1.600
1.640
1.530
1.590
151,790
-0.09(-5.36%)
Jan 12, 2021
1.540
1.690
1.520
1.680
435,512
+0.20(+13.51%)
Jan 11, 2021
1.480
1.490
1.390
1.480
47,761
+0.02(+1.37%)
Jan 08, 2021
1.410
1.500
1.360
1.460
54,200
+0.06(+4.42%)
Jan 07, 2021
1.410
1.410
1.330
1.398
66,597
+0.06(+4.34%)
Jan 06, 2021
1.370
1.390
1.300
1.340
131,518
-0.11(-7.59%)
Jan 05, 2021
1.260
1.500
1.260
1.450
671,841
+0.19(+15.08%)
Jan 04, 2021
1.300
1.340
1.250
1.260
91,533
-0.01(-0.79%)
Dec 31, 2020
1.270
1.270
1.270
363,219
-0.03(-2.31%)
Dec 30, 2020
1.230
1.380
1.220
1.300
363,219
-0.16(-10.96%)
Dec 29, 2020
1.140
1.990
1.140
1.460
4,191,812
+0.31(+26.96%)
Dec 28, 2020
1.180
1.200
1.100
1.150
90,560
-0.03(-2.13%)
Dec 24, 2020
1.220
1.220
1.155
1.175
25,500
-0.03(-2.89%)
Dec 23, 2020
1.170
1.230
1.170
1.210
36,891
+0.03(+2.54%)
Dec 22, 2020
1.180
1.200
1.150
1.180
55,669
-0.02(-1.67%)
Dec 21, 2020
1.210
1.240
1.150
1.200
49,352
+0.00(+0.00%)
Dec 18, 2020
1.240
1.260
1.200
1.200
84,100
-0.06(-4.76%)
Dec 17, 2020
1.260
1.290
1.220
1.260
177,196
-0.04(-3.08%)
Dec 16, 2020
1.390
1.400
1.270
1.300
550,265
-0.31(-19.25%)
Dec 15, 2020
1.230
1.610
1.200
1.610
1,781,662
+0.34(+26.77%)
Dec 14, 2020
1.430
1.430
1.230
1.270
281,487
-0.10(-7.30%)
Dec 11, 2020
1.320
1.410
1.280
1.370
405,000
+0.10(+7.87%)
Dec 10, 2020
1.190
1.270
1.150
1.270
169,520
+0.10(+8.55%)
Dec 09, 2020
1.130
1.200
1.115
1.170
131,366
+0.08(+7.34%)
Dec 08, 2020
1.060
1.090
1.050
1.090
55,746
+0.02(+1.87%)
Dec 07, 2020
1.100
1.100
1.040
1.070
56,153
-0.06(-5.31%)
Dec 04, 2020
1.200
1.200
1.100
1.130
119,500
+0.06(+5.61%)
Dec 03, 2020
1.070
1.100
1.020
1.070
92,639
+0.01(+0.94%)
Dec 02, 2020
1.020
1.080
1.010
1.060
105,697
+0.04(+3.92%)
Dec 01, 2020
1.080
1.080
1.010
1.020
100,442
-0.07(-6.42%)
Nov 30, 2020
1.140
1.140
1.070
1.090
46,142
+0.01(+0.93%)
Nov 27, 2020
1.140
1.140
1.080
1.080
18,700
-0.01(-0.92%)
Nov 25, 2020
1.090
1.110
1.070
1.090
73,800
-0.01(-0.91%)
Nov 24, 2020
1.100
1.130
1.040
1.100
243,556
+0.05(+4.76%)
Nov 23, 2020
1.010
1.070
1.000
1.050
111,310
+0.02(+1.74%)
Nov 20, 2020
1.050
1.050
1.000
1.032
82,700
+0.01(+1.18%)
Nov 19, 2020
1.030
1.030
0.9850
1.020
43,815
+0.00(+0.44%)
Nov 18, 2020
1.040
1.050
0.9956
1.016
76,723
-0.01(-1.40%)
Nov 17, 2020
0.9700
1.030
0.9700
1.030
30,170
+0.04(+4.03%)
Nov 16, 2020
1.050
1.050
0.9600
0.9900
120,242
-0.02(-1.98%)
Nov 13, 2020
0.9800
1.030
0.9500
1.010
73,600
+0.02(+2.02%)
Nov 12, 2020
0.9700
1.050
0.9300
0.9900
129,316
+0.02(+2.57%)
Nov 11, 2020
0.9603
0.9900
0.9400
0.9652
69,672
-0.02(-2.51%)
Nov 10, 2020
0.9349
1.040
0.9172
0.9900
160,495
+0.06(+6.45%)
Nov 09, 2020
0.9000
0.9500
0.9000
0.9300
102,357
+0.01(+1.25%)
Nov 06, 2020
0.9200
0.9466
0.9014
0.9185
29,700
-0.03(-3.32%)
Nov 05, 2020
0.9300
0.9900
0.9200
0.9500
90,087
+0.00(+0.00%)
Nov 04, 2020
0.9300
0.9800
0.8800
0.9500
153,675
+0.01(+1.60%)
Nov 03, 2020
0.9009
0.9502
0.8550
0.9350
135,608
+0.03(+3.04%)
Nov 02, 2020
0.9200
0.9300
0.8702
0.9074
230,093
+0.04(+4.80%)
Oct 30, 2020
0.8900
0.9300
0.8500
0.8658
67,900
-0.06(-6.16%)
Oct 29, 2020
0.9000
0.9498
0.8600
0.9226
222,353
+0.01(+1.05%)
Oct 28, 2020
0.9300
0.9500
0.8600
0.9130
89,764
-0.05(-4.90%)
Oct 27, 2020
0.8966
0.9921
0.8500
0.9600
208,179
+0.06(+6.67%)
Oct 26, 2020
0.9200
0.9388
0.8453
0.9000
174,586
-0.05(-5.06%)
Oct 23, 2020
0.9800
0.9801
0.9200
0.9480
111,100
-0.04(-4.24%)
Oct 22, 2020
1.050
1.050
0.9200
0.9900
275,186
-0.04(-3.88%)
Oct 21, 2020
1.010
1.340
0.9500
1.030
3,352,164
+0.09(+9.57%)
Oct 20, 2020
0.9863
0.9863
0.8900
0.9400
134,543
-0.01(-0.95%)
Oct 19, 2020
0.9156
1.000
0.9156
0.9490
175,358
+0.03(+3.67%)
Oct 16, 2020
0.9100
0.9300
0.8900
0.9154
75,300
-0.01(-1.57%)
Oct 15, 2020
0.9600
0.9600
0.8900
0.9300
117,486
-0.02(-2.11%)
Oct 14, 2020
0.9300
0.9600
0.9200
0.9500
72,837
+0.01(+1.28%)
Oct 13, 2020
0.9501
0.9829
0.9100
0.9380
525,538
+0.02(+2.51%)
Oct 12, 2020
1.050
1.060
0.8716
0.9150
389,656
-0.10(-10.29%)
Oct 09, 2020
0.9300
1.170
0.8700
1.020
1,246,500
+0.10(+10.87%)
Oct 08, 2020
0.8502
0.9990
0.8442
0.9200
655,783
+0.07(+8.21%)
Oct 07, 2020
0.8384
0.8600
0.8004
0.8502
73,701
+0.00(+0.02%)
Oct 06, 2020
0.8000
0.9000
0.7800
0.8500
175,163
+0.05(+6.25%)
Oct 05, 2020
0.7948
0.8212
0.7701
0.8000
63,914
-0.03(-3.60%)
Oct 02, 2020
0.8100
0.8307
0.7611
0.8299
126,900
-0.00(-0.12%)
Oct 01, 2020
0.7800
0.8400
0.7800
0.8309
137,260
-0.02(-2.55%)
Sep 30, 2020
0.8050
0.8900
0.7600
0.8526
797,193
-0.07(-7.98%)
Sep 29, 2020
1.000
1.640
0.8673
0.9265
12,731,605
+0.12(+14.38%)
Sep 28, 2020
0.9100
0.9100
0.7632
0.8100
42,671
-0.00(-0.44%)
Sep 25, 2020
0.8610
0.8610
0.7500
0.8136
34,000
-0.01(-0.78%)
Sep 24, 2020
0.7500
0.9700
0.7500
0.8200
188,958
+0.09(+12.34%)
Sep 23, 2020
0.7184
0.8269
0.7184
0.7299
97,182
-0.01(-1.34%)
Sep 22, 2020
0.7800
0.7800
0.7200
0.7398
29,875
-0.01(-1.08%)
Sep 21, 2020
0.7184
0.7500
0.7184
0.7479
27,999
+0.05(+7.09%)
Sep 18, 2020
0.7116
0.7350
0.6984
0.6984
7,600
-0.04(-5.62%)
Sep 17, 2020
0.7804
0.7804
0.7000
0.7400
26,329
-0.01(-1.33%)
Sep 16, 2020
0.6900
0.7500
0.6900
0.7500
14,871
+0.04(+4.90%)
Sep 15, 2020
0.7200
0.7200
0.6812
0.7150
9,488
-0.00(-0.57%)
Sep 14, 2020
0.6866
0.7300
0.6850
0.7191
10,844
+0.01(+2.03%)
Sep 11, 2020
0.6833
0.7290
0.6800
0.7048
18,000
+0.02(+3.15%)
Sep 10, 2020
0.7200
0.7358
0.6813
0.6833
13,459
-0.03(-4.62%)
Sep 09, 2020
0.7600
0.7700
0.6801
0.7164
26,101
+0.02(+2.34%)
Sep 08, 2020
0.6800
0.7800
0.6600
0.7000
37,827
-0.00(-0.50%)
Sep 04, 2020
0.7423
0.7423
0.6825
0.7035
45,700
-0.00(-0.50%)
Sep 03, 2020
0.8100
0.8540
0.7000
0.7070
242,286
-0.11(-13.25%)
Sep 02, 2020
0.8400
1.130
0.8150
0.8150
1,573,423
-0.03(-3.44%)
Sep 01, 2020
0.8200
0.8700
0.8082
0.8440
33,393
-0.02(-2.20%)
Aug 31, 2020
0.8200
0.8800
0.7822
0.8630
207,631
+0.03(+3.98%)
Aug 28, 2020
0.8000
1.000
0.8000
0.8300
436,300
-0.02(-2.35%)
Aug 27, 2020
0.8500
0.9000
0.8000
0.8500
162,854
+0.03(+3.67%)
Aug 26, 2020
0.8400
0.8479
0.7767
0.8199
43,178
+0.01(+1.47%)
Aug 25, 2020
0.8100
0.8117
0.7584
0.8080
45,880
+0.00(+0.26%)
Aug 24, 2020
0.8600
0.8718
0.8000
0.8059
29,644
-0.03(-4.06%)
Aug 21, 2020
0.8400
0.8483
0.8201
0.8400
22,500
-0.00(-0.24%)
Aug 20, 2020
0.8500
0.8900
0.8341
0.8420
18,606
-0.02(-2.34%)
Aug 19, 2020
0.8700
0.9000
0.8500
0.8622
19,931
+0.00(+0.45%)
Aug 18, 2020
0.8341
0.8800
0.8201
0.8583
27,663
+0.02(+2.18%)
Aug 17, 2020
0.9100
0.9121
0.8400
0.8400
66,915
-0.06(-6.46%)
Aug 14, 2020
0.8773
0.9180
0.8510
0.8980
44,000
+0.04(+4.08%)
Aug 13, 2020
0.9200
0.9270
0.8628
0.8628
34,812
-0.06(-6.01%)
Aug 12, 2020
0.9400
0.9700
0.9002
0.9180
56,010
-0.04(-4.37%)
Aug 11, 2020
1.060
1.060
0.9600
0.9600
65,281
-0.06(-6.34%)
Aug 10, 2020
0.9900
1.060
0.9900
1.025
119,400
+0.06(+6.75%)
Aug 07, 2020
0.9500
1.000
0.9207
0.9602
38,600
-0.00(-0.50%)
Aug 06, 2020
1.000
1.030
0.9300
0.9650
35,342
-0.04(-4.45%)
Aug 05, 2020
0.9600
1.030
0.9371
1.010
87,807
+0.03(+3.09%)
Aug 04, 2020
0.9900
1.050
0.9160
0.9796
62,226
+0.02(+2.04%)
Aug 03, 2020
0.8695
0.9600
0.8650
0.9600
110,843
+0.09(+10.80%)
Jul 31, 2020
0.9053
0.9299
0.8201
0.8664
87,000
-0.04(-4.79%)
Jul 30, 2020
0.9100
0.9500
0.8600
0.9100
231,006
-0.02(-2.18%)
Jul 29, 2020
0.9200
0.9740
0.9200
0.9303
62,825
-0.04(-4.40%)
Jul 28, 2020
0.9640
0.9887
0.9140
0.9731
110,907
-0.00(-0.21%)
Jul 27, 2020
1.070
1.102
0.9500
0.9751
88,486
-0.10(-9.29%)
Jul 24, 2020
1.070
1.100
1.050
1.075
53,200
+0.00(+0.47%)
Jul 23, 2020
1.090
1.130
0.9400
1.070
261,028
-0.03(-2.73%)
Jul 22, 2020
1.200
1.300
1.050
1.100
873,037
+0.12(+12.24%)
Jul 21, 2020
0.9300
1.080
0.9000
0.9800
631,263
+0.09(+10.09%)
Jul 20, 2020
0.9408
0.9699
0.8859
0.8902
58,338
-0.08(-8.67%)
Jul 17, 2020
0.9700
1.020
0.9310
0.9747
108,300
-0.00(-0.34%)
Jul 16, 2020
0.9700
1.030
0.9361
0.9780
55,323
-0.00(-0.20%)
Jul 15, 2020
0.9500
0.9999
0.9283
0.9800
53,726
-0.01(-1.35%)
Jul 14, 2020
0.9000
1.050
0.8700
0.9934
98,574
+0.08(+9.16%)
Jul 13, 2020
0.9554
1.020
0.8601
0.9100
186,846
-0.12(-11.65%)
Jul 10, 2020
1.030
1.030
0.9803
1.030
47,400
+0.02(+1.98%)
Jul 09, 2020
0.9697
1.050
0.9396
1.010
126,362
+0.04(+4.16%)
Jul 08, 2020
0.9100
0.9900
0.8900
0.9697
130,980
+0.08(+8.94%)
Jul 07, 2020
0.9400
0.9400
0.8700
0.8901
73,397
-0.04(-4.29%)
Jul 06, 2020
0.9000
0.9700
0.9000
0.9300
109,447
+0.04(+4.17%)
Jul 02, 2020
0.8500
0.9400
0.8500
0.8928
81,300
+0.04(+4.53%)
Jul 01, 2020
0.8918
0.9000
0.8250
0.8541
85,056
-0.05(-5.03%)
Jun 30, 2020
0.9100
0.9478
0.8571
0.8993
104,289
-0.01(-1.18%)
Jun 29, 2020
1.020
1.020
0.9001
0.9100
212,295
-0.16(-14.95%)
Jun 26, 2020
1.150
1.220
1.070
1.070
200,500
-0.16(-13.01%)
Jun 25, 2020
1.330
1.330
1.210
1.230
261,585
-0.10(-7.52%)
Jun 24, 2020
1.140
1.330
1.130
1.330
1,546,220
-0.02(-1.48%)
Jun 23, 2020
1.900
2.100
1.210
1.350
41,267,500
+0.57(+73.19%)
Jun 22, 2020
0.8250
0.8300
0.7120
0.7795
73,255
-0.02(-2.02%)
Jun 19, 2020
0.8000
0.8593
0.7700
0.7956
81,300
+0.02(+2.51%)
Jun 18, 2020
0.6982
0.8000
0.6880
0.7761
183,109
+0.05(+7.18%)
Jun 17, 2020
0.8500
0.8500
0.6738
0.7241
149,751
-0.04(-4.85%)
Jun 16, 2020
0.6700
0.7898
0.6700
0.7610
113,099
+0.10(+15.30%)
Jun 15, 2020
0.6900
0.7192
0.6540
0.6600
50,413
-0.07(-9.10%)
Jun 12, 2020
0.6400
0.7300
0.6100
0.7261
151,400
+0.12(+19.01%)
Jun 11, 2020
0.6800
0.6900
0.6010
0.6101
129,147
-0.06(-9.29%)
Jun 10, 2020
0.6700
0.7100
0.6503
0.6726
61,502
-0.04(-5.61%)
Jun 09, 2020
0.7500
0.7750
0.6834
0.7126
99,917
-0.06(-7.45%)
Jun 08, 2020
0.8000
0.8400
0.7200
0.7700
473,581
+0.10(+14.33%)
Jun 05, 2020
0.5700
0.7900
0.5700
0.6735
633,700
+0.09(+15.72%)
Jun 04, 2020
0.5600
0.5820
0.5582
0.5820
98,327
+0.02(+3.93%)
Jun 03, 2020
0.5500
0.5700
0.5500
0.5600
38,075
+0.01(+1.61%)
Jun 02, 2020
0.5848
0.5848
0.5500
0.5511
35,397
-0.02(-3.32%)
Jun 01, 2020
0.5700
0.5950
0.5615
0.5700
68,833
-0.01(-1.74%)
May 29, 2020
0.6063
0.6063
0.5652
0.5801
34,300
+0.00(+0.45%)
May 28, 2020
0.6200
0.6200
0.5653
0.5775
34,774
-0.01(-2.27%)
May 27, 2020
0.6100
0.6100
0.5652
0.5909
51,704
-0.02(-2.83%)
May 26, 2020
0.6000
0.6200
0.5790
0.6081
84,822
+0.03(+5.28%)
May 22, 2020
0.5797
0.6000
0.5557
0.5776
35,900
+0.02(+3.18%)
May 21, 2020
0.5500
0.6100
0.5516
0.5598
112,501
-0.00(-0.04%)
May 20, 2020
0.5800
0.5950
0.5514
0.5600
113,034
+0.01(+1.63%)
May 19, 2020
0.5610
0.6197
0.5510
0.5510
86,603
-0.02(-3.42%)
May 18, 2020
0.5850
0.6200
0.5705
0.5705
40,647
+0.00(+0.09%)
May 15, 2020
0.5853
0.6190
0.5700
0.5700
115,900
-0.00(-0.02%)
May 14, 2020
0.6000
0.6010
0.5701
0.5701
46,163
-0.01(-1.54%)
May 13, 2020
0.6331
0.6493
0.5510
0.5790
134,309
-0.06(-10.05%)
May 12, 2020
0.6300
0.6700
0.6300
0.6437
84,713
+0.01(+2.22%)
May 11, 2020
0.6615
0.6700
0.6297
0.6297
68,604
-0.00(-0.05%)
May 08, 2020
0.6900
0.6900
0.6130
0.6300
150,000
-0.05(-6.96%)
May 07, 2020
0.6200
0.6998
0.5901
0.6771
285,078
+0.07(+11.02%)
May 06, 2020
0.6200
0.6200
0.5800
0.6099
50,407
-0.01(-1.63%)
May 05, 2020
0.6298
0.6499
0.5700
0.6200
124,051
-0.00(-0.02%)
May 04, 2020
0.6528
0.6790
0.5993
0.6201
66,736
-0.00(-0.27%)
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.