Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BEEP )

3.550 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 3.540 3.700 3.500 3.590 10,005 +0.04(+1.13%)
Apr 29, 2024 3.590 3.645 3.550 3.550 10,672 -0.02(-0.56%)
Apr 26, 2024 3.550 3.650 3.550 3.570 9,266 -0.02(-0.56%)
Apr 25, 2024 3.560 3.600 3.500 3.590 3,785 +0.11(+3.16%)
Apr 24, 2024 3.500 3.700 3.450 3.480 22,216 -0.02(-0.57%)
Apr 23, 2024 3.540 3.690 3.460 3.500 20,415 -0.02(-0.57%)
Apr 22, 2024 3.276 3.650 3.276 3.520 31,628 +0.25(+7.81%)
Apr 19, 2024 3.370 3.550 3.200 3.265 83,174 -0.12(-3.69%)
Apr 18, 2024 2.750 3.660 2.750 3.390 113,897 -0.05(-1.45%)
Apr 17, 2024 3.450 3.500 3.400 3.440 29,898 -0.06(-1.71%)
Apr 16, 2024 3.600 3.600 3.450 3.500 17,038 -0.15(-4.11%)
Apr 15, 2024 3.750 3.770 3.650 3.650 35,376 +0.01(+0.27%)
Apr 12, 2024 3.750 3.750 3.600 3.640 25,027 -0.08(-2.15%)
Apr 11, 2024 3.750 3.750 3.675 3.720 21,789 +0.06(+1.64%)
Apr 10, 2024 3.830 3.830 3.660 3.660 13,700 -0.11(-2.92%)
Apr 09, 2024 3.810 3.810 3.740 3.770 13,983 +0.02(+0.53%)
Apr 08, 2024 3.850 3.850 3.690 3.750 13,899 -0.01(-0.27%)
Apr 05, 2024 3.830 3.830 3.670 3.760 26,572 +0.09(+2.45%)
Apr 04, 2024 3.740 3.830 3.670 3.670 34,332 -0.06(-1.61%)
Apr 03, 2024 3.800 3.800 3.700 3.730 10,338 -0.05(-1.32%)
Apr 02, 2024 3.635 3.790 3.635 3.780 30,950 +0.10(+2.72%)
Apr 01, 2024 3.710 3.710 3.600 3.680 1,913 +0.03(+0.82%)
Mar 28, 2024 3.675 3.717 3.645 3.650 3,934 +0.00(+0.00%)
Mar 27, 2024 3.510 3.710 3.510 3.650 15,355 +0.00(+0.00%)
Mar 26, 2024 3.620 3.700 3.600 3.650 10,539 +0.06(+1.67%)
Mar 25, 2024 3.710 3.710 3.550 3.590 18,681 -0.11(-2.97%)
Mar 22, 2024 3.710 3.710 3.500 3.700 26,345 +0.15(+4.23%)
Mar 21, 2024 3.340 3.700 3.340 3.550 39,935 +0.24(+7.25%)
Mar 20, 2024 3.390 3.490 3.280 3.310 24,015 -0.04(-1.19%)
Mar 19, 2024 3.560 3.620 3.350 3.350 31,680 -0.30(-8.22%)
Mar 18, 2024 3.600 3.710 3.450 3.650 31,634 -0.06(-1.62%)
Mar 15, 2024 3.865 3.865 3.500 3.710 27,305 -0.07(-1.93%)
Mar 14, 2024 3.829 3.970 3.700 3.783 27,025 +0.03(+0.89%)
Mar 13, 2024 3.600 3.895 3.600 3.750 52,446 +0.08(+2.18%)
Mar 12, 2024 3.550 3.920 3.550 3.670 96,891 +0.02(+0.55%)
Mar 11, 2024 3.370 3.750 3.370 3.650 31,032 -0.15(-3.95%)
Mar 08, 2024 3.790 3.870 3.751 3.800 5,624 +0.04(+1.06%)
Mar 07, 2024 3.750 3.837 3.650 3.760 22,773 +0.07(+1.90%)
Mar 06, 2024 3.580 3.910 3.580 3.690 12,226 +0.07(+1.93%)
Mar 05, 2024 3.600 3.700 3.550 3.620 76,026 +0.02(+0.56%)
Mar 04, 2024 3.350 3.750 3.350 3.600 28,114 +0.05(+1.41%)
Mar 01, 2024 3.440 3.790 3.400 3.550 60,004 +0.00(+0.00%)
Feb 29, 2024 3.710 3.910 3.550 3.550 44,759 -0.41(-10.35%)
Feb 28, 2024 3.830 4.020 3.703 3.960 31,487 +0.13(+3.39%)
Feb 27, 2024 3.640 3.830 3.640 3.830 5,410 +0.10(+2.68%)
Feb 26, 2024 3.830 3.830 3.720 3.730 23,843 -0.11(-2.86%)
Feb 23, 2024 3.850 3.930 3.700 3.840 38,781 -0.15(-3.76%)
Feb 22, 2024 3.860 4.005 3.850 3.990 17,163 +0.07(+1.79%)
Feb 21, 2024 3.850 3.960 3.800 3.920 19,546 -0.00(-0.00%)
Feb 20, 2024 3.890 3.920 3.886 3.920 3,982 -0.01(-0.33%)
Feb 16, 2024 3.900 4.010 3.900 3.933 7,990 -0.10(-2.40%)
Feb 15, 2024 3.870 4.030 3.760 4.030 27,518 +0.09(+2.28%)
Feb 14, 2024 3.720 3.940 3.720 3.940 17,805 +0.01(+0.25%)
Feb 13, 2024 3.710 4.020 3.710 3.930 11,960 +0.08(+2.08%)
Feb 12, 2024 3.880 4.020 3.770 3.850 28,186 +0.03(+0.79%)
Feb 09, 2024 3.990 3.990 3.760 3.820 78,821 -0.13(-3.29%)
Feb 08, 2024 3.898 3.974 3.880 3.950 8,423 +0.10(+2.60%)
Feb 07, 2024 3.990 3.990 3.780 3.850 8,065 +0.05(+1.32%)
Feb 06, 2024 3.790 3.810 3.660 3.800 15,929 -0.04(-1.04%)
Feb 05, 2024 3.850 3.980 3.800 3.840 13,729 +0.03(+0.79%)
Feb 02, 2024 3.830 3.890 3.760 3.810 21,965 -0.08(-2.06%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.