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
Better Therapeutics Inc
(NQ:
BTTX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 15, 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 15, 2024
0
+0.00(+0.00%)
Mar 14, 2024
0.0503
0.0900
0.0308
0.0350
45,451,992
-0.17(-82.84%)
Mar 13, 2024
0.2020
0.2140
0.1867
0.2040
1,362,106
+0.00(+1.54%)
Mar 12, 2024
0.2100
0.2125
0.1827
0.2009
1,136,671
-0.00(-0.05%)
Mar 11, 2024
0.2200
0.2200
0.1924
0.2010
2,000,092
-0.01(-6.51%)
Mar 08, 2024
0.1936
0.2200
0.1902
0.2150
2,939,489
+0.02(+11.86%)
Mar 07, 2024
0.1764
0.2000
0.1748
0.1922
2,551,562
+0.01(+6.78%)
Mar 06, 2024
0.1800
0.1828
0.1700
0.1800
1,414,184
+0.00(+0.00%)
Mar 05, 2024
0.2000
0.2000
0.1702
0.1800
2,669,357
-0.01(-7.26%)
Mar 04, 2024
0.1860
0.1969
0.1782
0.1941
2,877,979
+0.01(+5.78%)
Mar 01, 2024
0.1641
0.1860
0.1588
0.1835
6,652,271
+0.02(+15.63%)
Feb 29, 2024
0.1700
0.1700
0.1562
0.1587
1,540,011
-0.01(-4.97%)
Feb 28, 2024
0.1650
0.1718
0.1610
0.1670
1,213,779
+0.00(+1.21%)
Feb 27, 2024
0.1609
0.1699
0.1571
0.1650
1,111,094
+0.01(+5.10%)
Feb 26, 2024
0.1600
0.1631
0.1542
0.1570
887,515
-0.01(-4.21%)
Feb 23, 2024
0.1500
0.1639
0.1500
0.1639
1,528,799
+0.01(+5.06%)
Feb 22, 2024
0.1600
0.1668
0.1535
0.1560
1,766,967
-0.01(-4.47%)
Feb 21, 2024
0.1722
0.1722
0.1520
0.1633
2,379,088
-0.01(-3.71%)
Feb 20, 2024
0.2300
0.2400
0.1600
0.1696
13,767,174
-0.05(-22.38%)
Feb 16, 2024
0.1979
0.2207
0.1900
0.2185
1,758,226
+0.01(+7.11%)
Feb 15, 2024
0.1900
0.2050
0.1843
0.2040
1,185,979
+0.01(+7.37%)
Feb 14, 2024
0.1743
0.1920
0.1700
0.1900
1,590,520
+0.02(+10.72%)
Feb 13, 2024
0.1783
0.1800
0.1616
0.1716
1,643,711
+0.00(+0.94%)
Feb 12, 2024
0.1600
0.1789
0.1520
0.1700
2,637,545
+0.02(+12.58%)
Feb 09, 2024
0.1615
0.1647
0.1500
0.1510
2,107,565
-0.01(-8.37%)
Feb 08, 2024
0.1720
0.1738
0.1532
0.1648
1,527,225
-0.01(-3.17%)
Feb 07, 2024
0.1700
0.1798
0.1699
0.1702
808,689
-0.00(-2.74%)
Feb 06, 2024
0.2000
0.2350
0.1600
0.1750
7,058,610
-0.02(-10.16%)
Feb 05, 2024
0.1900
0.2000
0.1816
0.1948
1,332,204
+0.00(+2.26%)
Feb 02, 2024
0.1900
0.1940
0.1850
0.1905
993,029
-0.01(-2.81%)
Feb 01, 2024
0.1923
0.1998
0.1880
0.1960
1,205,203
+0.01(+3.59%)
Jan 31, 2024
0.1900
0.2030
0.1816
0.1892
1,893,804
-0.00(-1.20%)
Jan 30, 2024
0.1970
0.1985
0.1864
0.1915
540,365
-0.01(-3.28%)
Jan 29, 2024
0.1900
0.1970
0.1810
0.1980
1,142,200
+0.01(+6.17%)
Jan 26, 2024
0.1910
0.1910
0.1760
0.1865
1,290,454
+0.00(+0.54%)
Jan 25, 2024
0.1900
0.2000
0.1835
0.1855
1,582,080
+0.00(+0.38%)
Jan 24, 2024
0.2078
0.2100
0.1811
0.1848
2,004,764
-0.02(-8.56%)
Jan 23, 2024
0.2125
0.2200
0.1968
0.2021
1,291,026
+0.00(+1.05%)
Jan 22, 2024
0.2125
0.2259
0.2000
0.2000
749,925
-0.01(-4.44%)
Jan 19, 2024
0.2300
0.2300
0.2035
0.2093
773,612
-0.02(-6.85%)
Jan 18, 2024
0.2040
0.2499
0.2000
0.2247
1,027,062
+0.02(+9.50%)
Jan 17, 2024
0.2134
0.2147
0.1920
0.2052
1,542,896
-0.01(-4.34%)
Jan 16, 2024
0.2283
0.2199
0.1963
0.2145
1,987,613
-0.02(-8.06%)
Jan 12, 2024
0.2500
0.2530
0.2250
0.2333
2,397,997
-0.03(-9.89%)
Jan 11, 2024
0.2525
0.2725
0.2308
0.2589
7,432,250
+0.03(+11.12%)
Jan 10, 2024
0.2300
0.2360
0.2200
0.2330
3,817,408
+0.00(+1.30%)
Jan 09, 2024
0.2000
0.2431
0.1912
0.2300
7,045,759
+0.03(+16.46%)
Jan 08, 2024
0.1700
0.2050
0.1650
0.1975
7,364,599
+0.03(+16.24%)
Jan 05, 2024
0.1660
0.1790
0.1640
0.1699
1,066,583
+0.00(+0.12%)
Jan 04, 2024
0.1705
0.1850
0.1607
0.1697
3,825,629
-0.00(-2.47%)
Jan 03, 2024
0.1750
0.1860
0.1650
0.1740
2,633,358
-0.01(-4.76%)
Jan 02, 2024
0.2000
0.2036
0.1755
0.1827
10,992,254
-0.01(-6.31%)
Dec 29, 2023
0.1900
0.1980
0.1830
0.1950
341,387
+0.01(+4.84%)
Dec 28, 2023
0.1800
0.1948
0.1800
0.1860
686,342
+0.01(+4.03%)
Dec 27, 2023
0.1800
0.1996
0.1750
0.1788
350,033
-0.01(-2.98%)
Dec 26, 2023
0.1712
0.1899
0.1601
0.1843
838,312
+0.01(+4.42%)
Dec 22, 2023
0.1832
0.1832
0.1600
0.1765
654,734
+0.00(+0.91%)
Dec 21, 2023
0.1900
0.1989
0.1606
0.1749
1,009,561
-0.01(-2.83%)
Dec 20, 2023
0.2300
0.2320
0.1650
0.1800
1,577,981
-0.02(-10.76%)
Dec 19, 2023
0.2325
0.2325
0.2017
0.2017
1,021,756
-0.03(-13.21%)
Dec 18, 2023
0.2565
0.2565
0.2160
0.2324
916,256
-0.02(-7.41%)
Dec 15, 2023
0.2600
0.2600
0.2400
0.2510
575,815
-0.00(-0.36%)
Dec 14, 2023
0.2147
0.2589
0.2100
0.2519
1,252,835
+0.02(+9.57%)
Dec 13, 2023
0.2152
0.2299
0.2057
0.2299
422,555
+0.02(+9.95%)
Dec 12, 2023
0.2210
0.2224
0.2000
0.2091
550,724
-0.02(-7.84%)
Dec 11, 2023
0.2300
0.2360
0.2150
0.2269
566,138
-0.00(-2.03%)
Dec 08, 2023
0.2445
0.2450
0.2150
0.2316
491,747
-0.00(-1.49%)
Dec 07, 2023
0.2304
0.2510
0.2200
0.2351
982,866
+0.00(+1.12%)
Dec 06, 2023
0.1950
0.2382
0.1932
0.2325
2,207,231
+0.03(+17.01%)
Dec 05, 2023
0.1900
0.2150
0.1865
0.1987
1,286,435
+0.00(+2.48%)
Dec 04, 2023
0.1800
0.2000
0.1800
0.1939
545,132
+0.01(+4.42%)
Dec 01, 2023
0.1800
0.1990
0.1716
0.1857
1,408,106
-0.01(-5.16%)
Nov 30, 2023
0.1900
0.2016
0.1881
0.1958
391,521
+0.01(+3.05%)
Nov 29, 2023
0.2000
0.2058
0.1900
0.1900
662,556
-0.02(-8.21%)
Nov 28, 2023
0.1800
0.2070
0.1641
0.2070
3,138,264
+0.01(+6.54%)
Nov 27, 2023
0.2000
0.2230
0.1910
0.1943
706,358
-0.01(-6.36%)
Nov 24, 2023
0.1884
0.2280
0.1870
0.2075
507,319
+0.01(+5.06%)
Nov 22, 2023
0.1975
0.2050
0.1860
0.1975
745,560
-0.01(-3.56%)
Nov 21, 2023
0.1900
0.2050
0.1803
0.2048
1,501,274
-0.00(-2.29%)
Nov 20, 2023
0.2050
0.2097
0.1857
0.2096
1,746,150
-0.00(-0.19%)
Nov 17, 2023
0.1700
0.2150
0.1600
0.2100
7,936,771
+0.04(+23.60%)
Nov 16, 2023
0.1660
0.1711
0.1601
0.1699
1,112,298
+0.01(+4.68%)
Nov 15, 2023
0.1578
0.1705
0.1578
0.1623
698,882
+0.00(+1.12%)
Nov 14, 2023
0.1631
0.1697
0.1450
0.1605
655,351
-0.00(-1.23%)
Nov 13, 2023
0.1550
0.1648
0.1415
0.1625
535,780
+0.01(+7.62%)
Nov 10, 2023
0.1485
0.1575
0.1420
0.1510
507,388
-0.00(-1.37%)
Nov 09, 2023
0.1700
0.1700
0.1450
0.1531
975,447
-0.01(-3.47%)
Nov 08, 2023
0.1600
0.1649
0.1500
0.1586
826,228
+0.01(+5.73%)
Nov 07, 2023
0.1582
0.1600
0.1462
0.1500
383,718
-0.01(-5.06%)
Nov 06, 2023
0.1669
0.1669
0.1513
0.1580
375,296
-0.00(-1.25%)
Nov 03, 2023
0.1500
0.1700
0.1500
0.1600
1,300,845
+0.01(+9.59%)
Nov 02, 2023
0.1489
0.1588
0.1440
0.1460
959,928
-0.01(-6.17%)
Nov 01, 2023
0.1630
0.1630
0.1424
0.1556
859,132
+0.01(+9.42%)
Oct 31, 2023
0.1367
0.1485
0.1367
0.1422
1,135,667
-0.02(-10.96%)
Oct 30, 2023
0.1735
0.1766
0.1480
0.1597
2,125,632
-0.02(-12.88%)
Oct 27, 2023
0.2000
0.2000
0.1805
0.1833
673,839
-0.01(-3.88%)
Oct 26, 2023
0.1800
0.1950
0.1730
0.1907
866,774
+0.01(+5.36%)
Oct 25, 2023
0.1770
0.1870
0.1750
0.1810
759,143
-0.00(-1.90%)
Oct 24, 2023
0.1862
0.1900
0.1730
0.1845
1,831,045
-0.01(-3.10%)
Oct 23, 2023
0.2010
0.2070
0.1850
0.1904
1,271,255
-0.02(-9.33%)
Oct 20, 2023
0.2127
0.2148
0.2001
0.2100
1,284,861
+0.01(+3.55%)
Oct 19, 2023
0.2098
0.2335
0.1800
0.2028
2,171,302
-0.02(-7.40%)
Oct 18, 2023
0.2500
0.2460
0.2050
0.2190
3,756,143
-0.04(-14.12%)
Oct 17, 2023
0.2626
0.2729
0.2420
0.2550
4,762,400
-0.03(-10.49%)
Oct 16, 2023
0.4277
0.4681
0.2400
0.2849
60,149,080
-0.03(-9.21%)
Oct 13, 2023
0.3000
0.3240
0.2823
0.3138
228,109
+0.01(+3.50%)
Oct 12, 2023
0.3400
0.3701
0.2850
0.3032
926,279
-0.04(-10.82%)
Oct 11, 2023
0.3589
0.3607
0.3100
0.3400
3,327,866
-0.03(-8.60%)
Oct 10, 2023
0.3900
0.3900
0.3505
0.3720
133,644
-0.02(-4.54%)
Oct 09, 2023
0.3298
0.3999
0.3200
0.3897
304,473
+0.05(+14.62%)
Oct 06, 2023
0.3125
0.3450
0.3002
0.3400
219,519
+0.02(+5.52%)
Oct 05, 2023
0.3500
0.3698
0.2717
0.3222
1,984,100
-0.02(-6.64%)
Oct 04, 2023
0.3700
0.3650
0.3300
0.3451
73,856
-0.00(-0.92%)
Oct 03, 2023
0.3400
0.3734
0.3003
0.3483
278,476
-0.00(-0.49%)
Oct 02, 2023
0.3735
0.3881
0.3300
0.3500
352,800
-0.02(-4.37%)
Sep 29, 2023
0.3701
0.4300
0.3660
0.3660
515,258
+0.02(+6.27%)
Sep 28, 2023
0.3600
0.3850
0.3350
0.3444
176,680
-0.01(-1.60%)
Sep 27, 2023
0.3629
0.3800
0.3300
0.3500
287,488
-0.01(-2.89%)
Sep 26, 2023
0.3650
0.3959
0.3600
0.3604
246,371
+0.00(+1.24%)
Sep 25, 2023
0.3568
0.3750
0.3409
0.3560
120,484
+0.02(+4.74%)
Sep 22, 2023
0.3400
0.3600
0.3250
0.3399
416,287
-0.01(-2.83%)
Sep 21, 2023
0.3900
0.3920
0.3226
0.3498
591,417
-0.05(-12.51%)
Sep 20, 2023
0.4700
0.4800
0.3838
0.3998
452,660
-0.05(-11.16%)
Sep 19, 2023
0.4710
0.4951
0.4236
0.4500
295,473
-0.03(-5.36%)
Sep 18, 2023
0.5235
0.5300
0.4750
0.4755
115,850
-0.02(-5.00%)
Sep 15, 2023
0.4900
0.5384
0.4850
0.5005
164,404
-0.02(-4.19%)
Sep 14, 2023
0.5850
0.5870
0.4713
0.5224
499,515
-0.05(-8.35%)
Sep 13, 2023
0.5899
0.6099
0.5700
0.5700
117,980
-0.01(-2.10%)
Sep 12, 2023
0.5990
0.6098
0.5800
0.5822
56,850
-0.00(-0.56%)
Sep 11, 2023
0.6331
0.6331
0.5750
0.5855
122,480
-0.02(-3.98%)
Sep 08, 2023
0.6100
0.6200
0.6009
0.6098
38,101
-0.00(-0.05%)
Sep 07, 2023
0.6640
0.6640
0.5915
0.6101
124,451
-0.05(-7.28%)
Sep 06, 2023
0.6200
0.6600
0.6125
0.6580
118,253
+0.04(+6.13%)
Sep 05, 2023
0.6360
0.6800
0.6161
0.6200
53,098
+0.01(+1.27%)
Sep 01, 2023
0.6125
0.6360
0.6043
0.6122
71,437
-0.01(-1.27%)
Aug 31, 2023
0.6300
0.6350
0.6100
0.6201
67,911
-0.01(-2.21%)
Aug 30, 2023
0.6159
0.6350
0.6100
0.6341
46,755
-0.00(-0.14%)
Aug 29, 2023
0.6180
0.6607
0.6180
0.6350
112,789
+0.01(+0.81%)
Aug 28, 2023
0.6374
0.6374
0.6000
0.6299
48,992
-0.01(-1.56%)
Aug 25, 2023
0.6217
0.6400
0.6024
0.6399
135,600
-0.00(-0.02%)
Aug 24, 2023
0.6400
0.6400
0.6011
0.6400
96,511
+0.01(+1.57%)
Aug 23, 2023
0.6200
0.6400
0.5808
0.6301
184,180
+0.00(+0.61%)
Aug 22, 2023
0.6300
0.6633
0.6150
0.6263
107,301
-0.00(-0.62%)
Aug 21, 2023
0.6200
0.6500
0.6122
0.6302
127,964
-0.03(-4.50%)
Aug 18, 2023
0.6500
0.6599
0.6100
0.6599
158,565
+0.01(+2.18%)
Aug 17, 2023
0.6576
0.6615
0.6213
0.6458
152,480
-0.02(-3.61%)
Aug 16, 2023
0.6500
0.6855
0.6400
0.6700
251,150
+0.01(+1.35%)
Aug 15, 2023
0.6600
0.6769
0.6500
0.6611
132,824
-0.02(-2.62%)
Aug 14, 2023
0.7152
0.7300
0.6303
0.6789
199,919
-0.03(-4.38%)
Aug 11, 2023
0.6900
0.7100
0.6900
0.7100
155,889
-0.02(-2.47%)
Aug 10, 2023
0.7000
0.7300
0.6599
0.7280
372,452
-0.01(-1.62%)
Aug 09, 2023
0.7200
0.7498
0.7000
0.7400
495,868
+0.02(+2.78%)
Aug 08, 2023
0.6901
0.7200
0.6701
0.7200
166,454
+0.01(+1.41%)
Aug 07, 2023
0.7400
0.7400
0.6691
0.7100
750,543
+0.00(+0.35%)
Aug 04, 2023
0.7140
0.7200
0.6640
0.7075
174,277
-0.02(-2.40%)
Aug 03, 2023
0.7234
0.7300
0.6923
0.7249
252,787
+0.00(+0.68%)
Aug 02, 2023
0.7400
0.7400
0.6910
0.7200
660,939
-0.00(-0.01%)
Aug 01, 2023
0.7900
0.8100
0.7000
0.7201
948,388
-0.03(-3.54%)
Jul 31, 2023
0.7200
0.7600
0.6825
0.7465
2,658,362
+0.13(+20.40%)
Jul 28, 2023
0.6100
0.6200
0.5900
0.6200
400,726
+0.00(+0.03%)
Jul 27, 2023
0.6500
0.6600
0.5700
0.6198
494,883
-0.03(-4.35%)
Jul 26, 2023
0.6900
0.6900
0.6262
0.6480
404,572
-0.03(-4.28%)
Jul 25, 2023
0.7449
0.7500
0.6611
0.6770
462,506
-0.05(-7.25%)
Jul 24, 2023
0.7700
0.7700
0.6500
0.7299
364,744
-0.04(-5.21%)
Jul 21, 2023
0.7600
0.7900
0.7100
0.7700
312,299
+0.01(+1.41%)
Jul 20, 2023
0.7970
0.8050
0.7450
0.7593
200,840
-0.02(-2.01%)
Jul 19, 2023
0.8550
0.8550
0.7500
0.7749
327,479
-0.04(-5.18%)
Jul 18, 2023
0.8385
0.8511
0.8000
0.8172
404,033
-0.04(-4.38%)
Jul 17, 2023
0.8200
0.8901
0.8000
0.8546
289,355
+0.00(+0.52%)
Jul 14, 2023
0.8400
0.8703
0.8300
0.8502
470,570
-0.02(-2.31%)
Jul 13, 2023
0.9000
0.9100
0.8220
0.8703
1,122,446
-0.07(-7.21%)
Jul 12, 2023
1.000
1.000
0.8600
0.9379
2,061,867
-0.10(-9.82%)
Jul 11, 2023
1.200
1.350
1.020
1.040
32,668,752
+0.14(+15.56%)
Jul 10, 2023
1.160
1.310
0.8100
0.9000
5,125,096
-0.22(-19.64%)
Jul 07, 2023
1.190
1.190
1.110
1.120
201,840
-0.06(-5.08%)
Jul 06, 2023
1.200
1.200
1.140
1.180
90,240
-0.05(-4.07%)
Jul 05, 2023
1.240
1.250
1.150
1.230
151,488
+0.02(+1.65%)
Jul 03, 2023
1.100
1.270
1.100
1.210
242,794
+0.13(+12.04%)
Jun 30, 2023
0.9800
1.120
0.9300
1.080
438,202
+0.15(+16.18%)
Jun 29, 2023
0.8900
0.9458
0.8600
0.9296
33,453
+0.02(+2.42%)
Jun 28, 2023
0.9561
0.9598
0.9050
0.9076
28,580
-0.02(-2.30%)
Jun 27, 2023
0.9700
0.9844
0.9000
0.9290
93,726
-0.03(-2.73%)
Jun 26, 2023
0.9900
0.9999
0.8800
0.9551
36,880
-0.03(-3.53%)
Jun 23, 2023
0.9114
1.030
0.9114
0.9900
116,952
+0.07(+7.68%)
Jun 22, 2023
0.9246
0.9397
0.8600
0.9194
35,227
+0.03(+3.29%)
Jun 21, 2023
0.9200
0.9700
0.8800
0.8901
72,768
-0.03(-3.77%)
Jun 20, 2023
1.030
1.038
0.8773
0.9250
167,881
-0.09(-9.31%)
Jun 16, 2023
1.040
1.060
0.9900
1.020
307,032
+0.04(+4.09%)
Jun 15, 2023
0.9000
0.9900
0.8700
0.9799
166,071
+0.11(+12.37%)
Jun 14, 2023
0.8900
0.9299
0.8500
0.8720
190,826
-0.01(-0.94%)
Jun 13, 2023
0.8989
0.9230
0.8360
0.8803
111,292
-0.02(-2.06%)
Jun 12, 2023
0.7750
0.9088
0.7512
0.8988
281,162
+0.13(+16.73%)
Jun 09, 2023
0.7900
0.7950
0.7600
0.7700
51,612
-0.01(-0.68%)
Jun 08, 2023
0.7650
0.7900
0.7100
0.7753
118,124
+0.01(+1.35%)
Jun 07, 2023
0.7300
0.7650
0.7103
0.7650
103,722
+0.04(+6.24%)
Jun 06, 2023
0.7550
0.7592
0.7000
0.7201
211,464
-0.01(-1.36%)
Jun 05, 2023
0.7500
0.7800
0.7000
0.7300
185,373
-0.00(-0.59%)
Jun 02, 2023
0.7550
0.7800
0.7005
0.7343
90,969
+0.01(+1.59%)
Jun 01, 2023
0.7399
0.7650
0.7001
0.7228
117,679
+0.02(+3.24%)
May 31, 2023
0.6413
0.7649
0.6400
0.7001
125,829
+0.00(+0.04%)
May 30, 2023
0.6800
0.7300
0.6700
0.6998
120,990
-0.01(-1.64%)
May 26, 2023
0.6949
0.7599
0.6831
0.7115
117,350
+0.02(+3.12%)
May 25, 2023
0.7221
0.7591
0.6700
0.6900
244,588
-0.05(-6.76%)
May 24, 2023
0.7700
0.7750
0.7100
0.7400
155,863
-0.04(-5.13%)
May 23, 2023
0.7700
0.8085
0.7700
0.7800
135,159
-0.01(-1.12%)
May 22, 2023
0.7900
0.8300
0.7701
0.7888
161,291
-0.02(-2.65%)
May 19, 2023
0.7900
0.8488
0.7790
0.8103
93,032
+0.02(+3.05%)
May 18, 2023
0.7900
0.8200
0.7600
0.7863
86,183
-0.00(-0.47%)
May 17, 2023
0.7873
0.8198
0.7802
0.7900
93,424
-0.02(-2.66%)
May 16, 2023
0.8270
0.8500
0.7555
0.8116
88,538
+0.03(+3.64%)
May 15, 2023
0.8990
0.8990
0.7600
0.7831
178,021
+0.00(+0.18%)
May 12, 2023
0.7401
0.8200
0.7400
0.7817
122,579
-0.00(-0.42%)
May 11, 2023
0.8654
0.9000
0.7500
0.7850
262,388
-0.08(-9.29%)
May 10, 2023
0.8600
0.9023
0.8000
0.8654
357,652
+0.03(+3.02%)
May 09, 2023
0.8000
0.8500
0.7500
0.8400
138,602
+0.04(+5.00%)
May 08, 2023
0.9300
0.9300
0.7200
0.8000
1,008,571
-0.13(-14.33%)
May 05, 2023
0.9700
0.9701
0.9200
0.9338
209,792
-0.04(-4.40%)
May 04, 2023
1.140
1.140
0.9001
0.9768
389,259
-0.14(-12.79%)
May 03, 2023
1.150
1.160
1.110
1.120
35,035
-0.03(-2.47%)
May 02, 2023
1.120
1.320
1.110
1.148
57,020
+0.02(+1.63%)
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.