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
Bridgeline Digital
(NQ:
BLIN
)
1.210
+0.070 (+6.14%)
Streaming Delayed Price
Updated: 4:00 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
2.750
2.820
2.720
2.770
42,900
-0.01(-0.36%)
Apr 29, 2021
2.850
2.870
2.700
2.780
28,741
-0.01(-0.36%)
Apr 28, 2021
2.670
2.810
2.670
2.790
42,542
+0.11(+4.10%)
Apr 27, 2021
2.720
2.720
2.630
2.680
27,026
-0.07(-2.55%)
Apr 26, 2021
2.750
2.790
2.640
2.750
100,049
+0.01(+0.36%)
Apr 23, 2021
2.590
2.745
2.590
2.740
83,700
+0.19(+7.45%)
Apr 22, 2021
2.580
2.650
2.550
2.550
22,092
-0.02(-0.78%)
Apr 21, 2021
2.460
2.590
2.380
2.570
47,766
+0.10(+4.05%)
Apr 20, 2021
2.590
2.590
2.460
2.470
253,449
-0.09(-3.52%)
Apr 19, 2021
2.480
2.630
2.480
2.560
119,244
+0.09(+3.64%)
Apr 16, 2021
2.590
2.660
2.450
2.470
292,700
-0.13(-5.00%)
Apr 15, 2021
2.670
2.690
2.570
2.600
293,734
-0.06(-2.26%)
Apr 14, 2021
2.720
2.830
2.660
2.660
93,840
-0.06(-2.21%)
Apr 13, 2021
2.730
2.815
2.650
2.720
436,161
-0.01(-0.37%)
Apr 12, 2021
2.910
2.950
2.690
2.730
387,019
-0.17(-5.86%)
Apr 09, 2021
3.010
3.010
2.850
2.900
47,600
-0.15(-4.92%)
Apr 08, 2021
2.910
3.090
2.860
3.050
295,049
+0.11(+3.74%)
Apr 07, 2021
2.940
3.030
2.860
2.940
235,353
-0.08(-2.65%)
Apr 06, 2021
2.840
3.080
2.840
3.020
119,954
+0.13(+4.50%)
Apr 05, 2021
2.870
2.960
2.810
2.890
50,796
-0.01(-0.34%)
Apr 01, 2021
2.890
2.920
2.850
2.900
47,900
+0.01(+0.35%)
Mar 31, 2021
2.820
2.940
2.810
2.890
30,705
+0.09(+3.21%)
Mar 30, 2021
2.710
2.840
2.670
2.800
56,332
+0.08(+2.94%)
Mar 29, 2021
2.850
2.910
2.690
2.720
254,157
-0.20(-6.85%)
Mar 26, 2021
2.940
2.952
2.750
2.920
295,300
-0.01(-0.34%)
Mar 25, 2021
2.920
3.040
2.770
2.930
305,996
+0.01(+0.34%)
Mar 24, 2021
3.120
3.200
2.910
2.920
226,953
-0.21(-6.71%)
Mar 23, 2021
3.630
3.670
3.100
3.130
534,550
-0.50(-13.77%)
Mar 22, 2021
3.060
3.800
3.060
3.630
2,121,882
+0.54(+17.48%)
Mar 19, 2021
3.090
3.200
3.030
3.090
199,400
+0.02(+0.65%)
Mar 18, 2021
3.180
3.350
3.060
3.070
298,187
-0.13(-4.06%)
Mar 17, 2021
3.100
3.400
3.040
3.200
457,030
+0.03(+0.95%)
Mar 16, 2021
3.370
3.370
3.120
3.170
137,560
-0.14(-4.23%)
Mar 15, 2021
3.190
3.330
3.140
3.310
79,772
+0.15(+4.75%)
Mar 12, 2021
3.020
3.190
3.010
3.160
87,800
+0.03(+0.96%)
Mar 11, 2021
3.040
3.130
2.940
3.130
227,109
+0.18(+6.10%)
Mar 10, 2021
2.960
3.055
2.837
2.950
311,333
-0.03(-1.01%)
Mar 09, 2021
2.740
3.030
2.670
2.980
153,194
+0.31(+11.61%)
Mar 08, 2021
2.730
2.840
2.600
2.670
172,896
-0.07(-2.55%)
Mar 05, 2021
2.750
2.830
2.578
2.740
264,200
-0.07(-2.49%)
Mar 04, 2021
3.170
3.240
2.740
2.810
266,244
-0.25(-8.17%)
Mar 03, 2021
3.030
3.150
3.000
3.060
219,850
+0.03(+0.99%)
Mar 02, 2021
3.120
3.190
3.030
3.030
51,654
-0.02(-0.66%)
Mar 01, 2021
3.100
3.150
3.030
3.050
141,686
-0.01(-0.33%)
Feb 26, 2021
3.170
3.187
3.000
3.060
165,100
-0.19(-5.85%)
Feb 25, 2021
3.340
3.360
3.150
3.250
512,414
-0.03(-0.91%)
Feb 24, 2021
3.280
3.370
3.170
3.280
290,780
+0.09(+2.82%)
Feb 23, 2021
3.300
3.350
2.880
3.190
377,802
-0.17(-5.06%)
Feb 22, 2021
3.420
3.610
3.350
3.360
356,766
-0.17(-4.82%)
Feb 19, 2021
3.700
3.770
3.480
3.530
591,400
-0.24(-6.37%)
Feb 18, 2021
4.000
4.000
3.670
3.770
380,307
-0.28(-6.91%)
Feb 17, 2021
4.250
4.350
3.840
4.050
964,089
+0.04(+1.00%)
Feb 16, 2021
3.410
4.200
3.410
4.010
1,915,142
+0.68(+20.42%)
Feb 12, 2021
3.370
3.470
3.250
3.330
591,800
-0.69(-17.16%)
Feb 11, 2021
3.860
4.150
3.840
4.020
797,568
+0.16(+4.15%)
Feb 10, 2021
3.970
3.980
3.670
3.860
387,284
-0.04(-1.03%)
Feb 09, 2021
3.810
3.930
3.600
3.900
370,055
+0.13(+3.45%)
Feb 08, 2021
3.550
3.830
3.500
3.770
637,420
+0.30(+8.65%)
Feb 05, 2021
3.460
3.520
3.350
3.470
154,500
-0.03(-0.86%)
Feb 04, 2021
3.430
3.590
3.220
3.500
726,840
-0.16(-4.37%)
Feb 03, 2021
3.950
4.200
3.470
3.660
424,856
-0.22(-5.67%)
Feb 02, 2021
3.680
4.400
3.530
3.880
763,527
+0.30(+8.38%)
Feb 01, 2021
3.400
3.750
3.350
3.580
228,259
+0.18(+5.29%)
Jan 29, 2021
3.070
3.530
3.070
3.400
181,000
+0.28(+8.97%)
Jan 28, 2021
3.270
3.550
3.100
3.120
161,047
-0.29(-8.50%)
Jan 27, 2021
3.210
3.650
3.100
3.410
277,421
-0.02(-0.58%)
Jan 26, 2021
3.500
3.790
3.390
3.430
298,060
-0.07(-2.00%)
Jan 25, 2021
3.560
3.780
3.400
3.500
373,847
+0.06(+1.74%)
Jan 22, 2021
3.310
3.470
3.140
3.440
260,300
+0.16(+4.88%)
Jan 21, 2021
3.150
3.340
3.130
3.280
185,578
+0.14(+4.46%)
Jan 20, 2021
3.080
3.200
3.060
3.140
138,687
+0.09(+2.95%)
Jan 19, 2021
3.080
3.180
2.920
3.050
194,155
+0.03(+0.99%)
Jan 15, 2021
3.140
3.160
2.920
3.020
158,700
-0.11(-3.51%)
Jan 14, 2021
2.860
3.270
2.760
3.130
567,408
+0.28(+9.82%)
Jan 13, 2021
2.720
2.880
2.670
2.850
126,269
+0.13(+4.78%)
Jan 12, 2021
2.740
2.800
2.680
2.720
114,479
-0.02(-0.73%)
Jan 11, 2021
2.780
2.850
2.680
2.740
184,054
-0.07(-2.49%)
Jan 08, 2021
2.860
2.940
2.750
2.810
137,300
-0.05(-1.75%)
Jan 07, 2021
2.710
2.900
2.670
2.860
451,518
+0.21(+7.92%)
Jan 06, 2021
2.660
2.770
2.620
2.650
195,878
+0.03(+1.15%)
Jan 05, 2021
2.580
2.680
2.550
2.620
81,549
+0.02(+0.77%)
Jan 04, 2021
2.540
2.602
2.480
2.600
72,996
+0.02(+0.78%)
Dec 31, 2020
2.580
2.580
2.580
121,746
+0.08(+3.20%)
Dec 30, 2020
2.520
2.590
2.480
2.500
121,746
-0.06(-2.34%)
Dec 29, 2020
2.600
2.640
2.520
2.560
182,742
+0.02(+0.79%)
Dec 28, 2020
2.650
2.680
2.500
2.540
258,082
-0.14(-5.22%)
Dec 24, 2020
2.920
2.981
2.640
2.680
278,600
-0.20(-6.94%)
Dec 23, 2020
3.230
3.350
2.800
2.880
694,332
-0.47(-14.03%)
Dec 22, 2020
2.850
3.400
2.850
3.350
1,098,759
+0.52(+18.37%)
Dec 21, 2020
2.750
2.870
2.710
2.830
88,626
+0.07(+2.54%)
Dec 18, 2020
2.730
2.850
2.710
2.760
123,400
+0.07(+2.60%)
Dec 17, 2020
2.790
2.940
2.670
2.690
98,929
-0.13(-4.61%)
Dec 16, 2020
2.880
2.880
2.803
2.820
43,324
+0.00(+0.00%)
Dec 15, 2020
2.800
2.970
2.670
2.820
172,739
+0.07(+2.55%)
Dec 14, 2020
2.890
2.910
2.690
2.750
140,635
-0.15(-5.17%)
Dec 11, 2020
2.920
2.940
2.770
2.900
84,700
+0.00(+0.00%)
Dec 10, 2020
2.780
2.940
2.760
2.900
179,439
+0.10(+3.57%)
Dec 09, 2020
2.910
2.920
2.800
2.800
91,744
-0.05(-1.75%)
Dec 08, 2020
2.920
3.100
2.780
2.850
171,827
+0.05(+1.79%)
Dec 07, 2020
2.890
2.920
2.710
2.800
112,022
-0.08(-2.78%)
Dec 04, 2020
3.020
3.100
2.810
2.880
235,300
-0.16(-5.26%)
Dec 03, 2020
2.780
3.090
2.780
3.040
416,333
+0.21(+7.42%)
Dec 02, 2020
2.560
2.850
2.430
2.830
320,312
+0.26(+10.12%)
Dec 01, 2020
2.800
2.880
2.440
2.570
384,162
-0.12(-4.46%)
Nov 30, 2020
2.460
2.810
2.360
2.690
993,532
+0.24(+9.80%)
Nov 27, 2020
2.380
2.494
2.350
2.450
240,600
+0.15(+6.52%)
Nov 25, 2020
2.350
2.400
2.200
2.300
300,300
+0.00(+0.00%)
Nov 24, 2020
2.100
2.500
2.100
2.300
1,227,033
+0.20(+9.52%)
Nov 23, 2020
2.060
2.140
1.950
2.100
343,810
+0.03(+1.45%)
Nov 20, 2020
2.000
2.580
1.920
2.070
2,451,000
+0.07(+3.50%)
Nov 19, 2020
2.010
2.050
1.950
2.000
71,991
-0.01(-0.50%)
Nov 18, 2020
2.050
2.100
2.010
2.010
41,141
-0.06(-2.90%)
Nov 17, 2020
2.080
2.090
2.010
2.070
33,413
-0.02(-0.96%)
Nov 16, 2020
2.090
2.137
2.010
2.090
76,439
+0.01(+0.48%)
Nov 13, 2020
2.110
2.170
2.080
2.080
40,900
-0.05(-2.35%)
Nov 12, 2020
2.120
2.200
2.070
2.130
71,586
-0.02(-0.93%)
Nov 11, 2020
2.170
2.280
2.110
2.150
138,943
-0.02(-0.92%)
Nov 10, 2020
2.110
2.480
2.110
2.170
640,590
+0.05(+2.36%)
Nov 09, 2020
2.150
2.230
2.070
2.120
41,466
-0.07(-3.20%)
Nov 06, 2020
2.140
2.230
2.115
2.190
20,200
+0.09(+4.29%)
Nov 05, 2020
2.070
2.170
2.060
2.100
40,575
+0.04(+1.94%)
Nov 04, 2020
2.010
2.140
2.010
2.060
36,699
+0.06(+3.00%)
Nov 03, 2020
2.260
2.280
2.000
2.000
90,752
-0.10(-4.76%)
Nov 02, 2020
2.080
2.100
2.030
2.100
20,219
+0.02(+0.96%)
Oct 30, 2020
2.110
2.125
2.021
2.080
42,100
-0.06(-2.80%)
Oct 29, 2020
2.120
2.150
2.110
2.140
19,039
+0.03(+1.42%)
Oct 28, 2020
2.250
2.270
2.100
2.110
74,340
-0.13(-5.80%)
Oct 27, 2020
2.240
2.300
2.230
2.240
24,466
-0.01(-0.44%)
Oct 26, 2020
2.290
2.290
2.230
2.250
29,516
-0.05(-2.17%)
Oct 23, 2020
2.200
2.300
2.200
2.300
52,000
+0.11(+5.02%)
Oct 22, 2020
2.220
2.250
2.160
2.190
52,716
-0.03(-1.35%)
Oct 21, 2020
2.190
2.260
2.170
2.220
51,376
+0.00(+0.00%)
Oct 20, 2020
2.220
2.288
2.120
2.220
72,150
-0.02(-0.89%)
Oct 19, 2020
2.360
2.375
2.180
2.240
72,504
-0.12(-5.08%)
Oct 16, 2020
2.360
2.380
2.260
2.360
45,000
+0.02(+0.85%)
Oct 15, 2020
2.410
2.420
2.250
2.340
93,492
-0.04(-1.68%)
Oct 14, 2020
2.440
2.530
2.360
2.380
92,966
-0.01(-0.42%)
Oct 13, 2020
2.350
2.470
2.270
2.390
149,735
+0.06(+2.58%)
Oct 12, 2020
2.310
2.370
2.290
2.330
46,877
-0.01(-0.43%)
Oct 09, 2020
2.200
2.370
2.200
2.340
104,100
+0.10(+4.46%)
Oct 08, 2020
2.250
2.290
2.140
2.240
78,167
+0.01(+0.45%)
Oct 07, 2020
2.330
2.350
2.190
2.230
54,728
-0.03(-1.33%)
Oct 06, 2020
2.240
2.420
2.170
2.260
198,598
+0.03(+1.35%)
Oct 05, 2020
2.130
2.650
2.100
2.230
515,741
+0.12(+5.69%)
Oct 02, 2020
1.870
2.160
1.870
2.110
165,200
+0.12(+6.03%)
Oct 01, 2020
1.880
2.000
1.880
1.990
65,102
+0.13(+6.99%)
Sep 30, 2020
1.900
1.930
1.860
1.860
38,434
-0.04(-2.11%)
Sep 29, 2020
1.920
1.981
1.900
1.900
21,409
-0.02(-1.04%)
Sep 28, 2020
1.850
1.960
1.850
1.920
33,295
+0.06(+3.23%)
Sep 25, 2020
1.870
1.885
1.830
1.860
46,900
-0.03(-1.59%)
Sep 24, 2020
1.860
1.920
1.840
1.890
85,663
+0.00(+0.00%)
Sep 23, 2020
1.910
1.930
1.880
1.890
25,470
-0.02(-1.05%)
Sep 22, 2020
1.870
1.930
1.850
1.910
38,616
+0.04(+2.14%)
Sep 21, 2020
1.950
1.950
1.830
1.870
46,736
-0.08(-4.10%)
Sep 18, 2020
1.920
2.100
1.890
1.950
116,500
+0.02(+1.04%)
Sep 17, 2020
1.940
1.980
1.900
1.930
27,220
-0.05(-2.53%)
Sep 16, 2020
2.090
2.140
1.960
1.980
102,464
-0.05(-2.46%)
Sep 15, 2020
1.820
2.100
1.800
2.030
182,746
+0.25(+14.04%)
Sep 14, 2020
1.790
1.890
1.780
1.780
99,514
-0.03(-1.66%)
Sep 11, 2020
1.840
1.875
1.770
1.810
59,500
-0.04(-2.16%)
Sep 10, 2020
1.820
1.900
1.820
1.850
57,088
-0.03(-1.60%)
Sep 09, 2020
1.820
1.900
1.820
1.880
61,985
+0.02(+1.08%)
Sep 08, 2020
1.720
1.860
1.710
1.860
96,789
+0.09(+5.08%)
Sep 04, 2020
1.800
1.815
1.620
1.770
162,800
-0.07(-3.80%)
Sep 03, 2020
1.920
1.970
1.770
1.840
188,060
-0.11(-5.64%)
Sep 02, 2020
2.000
2.030
1.900
1.950
172,547
-0.08(-3.94%)
Sep 01, 2020
2.070
2.090
1.930
2.030
146,583
-0.03(-1.46%)
Aug 31, 2020
1.980
2.090
1.980
2.060
211,560
+0.06(+3.00%)
Aug 28, 2020
1.950
2.060
1.922
2.000
127,600
+0.01(+0.50%)
Aug 27, 2020
2.050
2.060
1.930
1.990
86,206
-0.04(-1.97%)
Aug 26, 2020
2.090
2.120
2.000
2.030
97,593
-0.06(-2.87%)
Aug 25, 2020
1.990
2.200
1.960
2.090
183,396
+0.07(+3.47%)
Aug 24, 2020
2.030
2.060
1.940
2.020
318,164
+0.00(+0.00%)
Aug 21, 2020
2.050
2.170
1.870
2.020
742,000
-0.03(-1.46%)
Aug 20, 2020
1.960
2.470
1.940
2.050
2,420,842
+0.08(+4.06%)
Aug 19, 2020
1.890
2.030
1.860
1.970
259,737
+0.03(+1.55%)
Aug 18, 2020
1.860
1.960
1.850
1.940
243,770
+0.08(+4.30%)
Aug 17, 2020
2.070
2.090
1.700
1.860
606,841
-0.29(-13.49%)
Aug 14, 2020
2.440
2.500
2.100
2.150
936,800
-0.71(-24.83%)
Aug 13, 2020
2.630
2.920
2.630
2.860
665,097
+0.22(+8.33%)
Aug 12, 2020
2.770
2.860
2.590
2.640
1,041,101
-0.13(-4.69%)
Aug 11, 2020
2.860
3.080
2.720
2.770
426,738
-0.12(-4.15%)
Aug 10, 2020
3.000
3.050
2.850
2.890
296,237
+0.02(+0.70%)
Aug 07, 2020
2.860
3.150
2.756
2.870
737,500
+0.00(+0.00%)
Aug 06, 2020
2.780
3.250
2.660
2.870
1,104,454
+0.05(+1.77%)
Aug 05, 2020
3.070
3.070
2.770
2.820
577,987
-0.23(-7.54%)
Aug 04, 2020
3.220
3.360
2.910
3.050
1,637,859
-0.25(-7.58%)
Aug 03, 2020
2.700
3.620
2.700
3.300
2,511,157
+0.64(+24.06%)
Jul 31, 2020
2.420
2.720
2.390
2.660
726,000
+0.23(+9.47%)
Jul 30, 2020
2.260
2.630
2.190
2.430
1,001,819
+0.19(+8.48%)
Jul 29, 2020
2.210
2.330
2.110
2.240
289,908
+0.05(+2.28%)
Jul 28, 2020
2.210
2.210
2.120
2.190
145,107
-0.02(-0.90%)
Jul 27, 2020
2.160
2.340
2.120
2.210
337,342
+0.09(+4.25%)
Jul 24, 2020
2.160
2.190
2.068
2.120
223,000
-0.05(-2.30%)
Jul 23, 2020
2.220
2.350
2.110
2.170
700,736
-0.24(-9.96%)
Jul 22, 2020
2.240
3.080
1.880
2.410
8,156,659
+0.28(+13.15%)
Jul 21, 2020
1.930
2.190
1.860
2.130
1,149,541
+0.21(+10.94%)
Jul 20, 2020
1.920
1.960
1.830
1.920
298,297
+0.06(+3.23%)
Jul 17, 2020
1.950
1.980
1.820
1.860
188,400
-0.05(-2.62%)
Jul 16, 2020
1.860
1.920
1.750
1.910
128,671
+0.08(+4.37%)
Jul 15, 2020
1.850
1.890
1.780
1.830
144,500
+0.04(+2.23%)
Jul 14, 2020
1.920
1.930
1.720
1.790
356,950
-0.15(-7.73%)
Jul 13, 2020
1.950
2.120
1.800
1.940
1,222,650
+0.05(+2.65%)
Jul 10, 2020
1.970
1.990
1.760
1.890
457,100
-0.05(-2.58%)
Jul 09, 2020
1.880
2.030
1.800
1.940
922,941
+0.11(+6.01%)
Jul 08, 2020
1.740
1.840
1.660
1.830
657,231
+0.18(+10.91%)
Jul 07, 2020
1.630
1.670
1.610
1.650
79,559
+0.02(+1.23%)
Jul 06, 2020
1.650
1.700
1.610
1.630
120,841
-0.01(-0.61%)
Jul 02, 2020
1.670
1.710
1.590
1.640
122,600
-0.04(-2.38%)
Jul 01, 2020
1.720
1.750
1.650
1.680
158,710
-0.01(-0.59%)
Jun 30, 2020
1.640
1.720
1.630
1.690
177,794
+0.03(+1.81%)
Jun 29, 2020
1.610
1.720
1.580
1.660
638,283
+0.04(+2.47%)
Jun 26, 2020
1.770
1.770
1.590
1.620
362,500
-0.15(-8.47%)
Jun 25, 2020
1.900
1.900
1.740
1.770
259,243
-0.05(-2.75%)
Jun 24, 2020
1.760
1.950
1.630
1.820
922,459
+0.04(+2.25%)
Jun 23, 2020
1.740
1.780
1.690
1.780
124,856
+0.02(+1.14%)
Jun 22, 2020
1.830
1.890
1.690
1.760
191,405
-0.08(-4.35%)
Jun 19, 2020
1.840
1.920
1.800
1.840
338,700
-0.01(-0.54%)
Jun 18, 2020
1.900
2.000
1.750
1.850
494,352
-0.10(-5.13%)
Jun 17, 2020
1.630
2.080
1.570
1.950
2,749,709
+0.33(+20.37%)
Jun 16, 2020
1.620
1.680
1.590
1.620
200,854
+0.01(+0.62%)
Jun 15, 2020
1.420
1.630
1.420
1.610
403,147
+0.13(+8.78%)
Jun 12, 2020
1.510
1.560
1.410
1.480
266,900
-0.07(-4.52%)
Jun 11, 2020
1.670
1.670
1.510
1.550
257,153
-0.14(-8.28%)
Jun 10, 2020
1.680
1.700
1.640
1.690
203,605
+0.00(+0.00%)
Jun 09, 2020
1.720
1.720
1.650
1.690
190,797
+0.01(+0.60%)
Jun 08, 2020
1.630
1.740
1.630
1.680
327,436
+0.02(+1.20%)
Jun 05, 2020
1.670
1.850
1.630
1.660
658,100
-0.04(-2.35%)
Jun 04, 2020
1.660
1.700
1.620
1.700
190,414
-0.01(-0.58%)
Jun 03, 2020
1.620
1.740
1.620
1.710
212,540
+0.05(+3.01%)
Jun 02, 2020
1.700
1.714
1.620
1.660
211,611
-0.01(-0.60%)
Jun 01, 2020
1.660
1.710
1.620
1.670
207,032
-0.03(-1.76%)
May 29, 2020
1.670
1.770
1.670
1.700
273,500
+0.01(+0.59%)
May 28, 2020
1.700
1.880
1.660
1.690
1,250,240
-0.05(-2.87%)
May 27, 2020
1.680
1.980
1.560
1.740
2,749,984
+0.06(+3.57%)
May 26, 2020
1.800
1.800
1.650
1.680
864,570
-0.16(-8.70%)
May 22, 2020
1.700
1.950
1.670
1.840
3,283,400
+0.33(+21.85%)
May 21, 2020
1.490
1.560
1.460
1.510
528,769
-0.01(-0.66%)
May 20, 2020
1.590
1.590
1.500
1.520
460,355
-0.07(-4.40%)
May 19, 2020
1.610
1.780
1.550
1.590
799,204
-0.06(-3.64%)
May 18, 2020
1.510
1.760
1.330
1.650
3,209,194
+0.08(+5.10%)
May 15, 2020
2.590
2.950
1.510
1.570
40,311,300
+0.33(+26.61%)
May 14, 2020
1.190
1.250
1.110
1.240
1,614,357
+0.10(+8.77%)
May 13, 2020
1.200
1.200
1.130
1.140
115,933
-0.07(-5.79%)
May 12, 2020
1.230
1.260
1.170
1.210
87,744
+0.01(+0.83%)
May 11, 2020
1.160
1.240
1.140
1.200
85,219
+0.03(+2.56%)
May 08, 2020
1.170
1.240
1.130
1.170
60,900
+0.00(+0.00%)
May 07, 2020
1.140
1.180
1.100
1.170
98,146
+0.01(+0.86%)
May 06, 2020
1.130
1.170
1.110
1.160
107,426
+0.03(+2.65%)
May 05, 2020
1.120
1.180
1.090
1.130
72,894
-0.00(-0.34%)
May 04, 2020
1.110
1.190
1.100
1.134
165,704
+0.02(+2.15%)
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.