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
The Beachbody Company Inc
(NY:
BODY
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Mar 1, 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 (%)
May 08, 2023
0.4400
0.4900
0.4387
0.4801
370,174
+0.03(+6.67%)
May 05, 2023
0.4753
0.4753
0.4300
0.4501
465,636
-0.04(-8.14%)
May 04, 2023
0.4500
0.4900
0.4314
0.4900
482,950
+0.03(+7.69%)
May 03, 2023
0.4600
0.4675
0.4454
0.4550
177,731
+0.00(+0.60%)
May 02, 2023
0.4500
0.4748
0.4427
0.4523
229,077
-0.01(-1.18%)
May 01, 2023
0.4700
0.4810
0.4500
0.4577
128,080
-0.01(-1.91%)
Apr 28, 2023
0.4600
0.4800
0.4485
0.4666
297,267
+0.01(+2.39%)
Apr 27, 2023
0.4600
0.4900
0.4412
0.4557
301,615
+0.00(+0.64%)
Apr 26, 2023
0.4900
0.5100
0.4465
0.4528
275,569
-0.03(-5.43%)
Apr 25, 2023
0.4700
0.5011
0.4500
0.4788
365,076
+0.02(+4.11%)
Apr 24, 2023
0.4501
0.4675
0.4380
0.4599
254,114
+0.03(+6.46%)
Apr 21, 2023
0.4437
0.4674
0.4228
0.4320
706,459
-0.02(-4.87%)
Apr 20, 2023
0.4700
0.4773
0.4480
0.4541
317,615
-0.01(-2.91%)
Apr 19, 2023
0.4756
0.4900
0.4515
0.4677
164,587
-0.01(-1.39%)
Apr 18, 2023
0.4725
0.4900
0.4500
0.4743
502,689
+0.01(+1.17%)
Apr 17, 2023
0.4500
0.4888
0.4500
0.4688
666,154
+0.02(+3.72%)
Apr 14, 2023
0.4576
0.4998
0.4455
0.4520
457,366
+0.00(+0.20%)
Apr 13, 2023
0.4500
0.4709
0.4400
0.4511
285,308
+0.00(+1.08%)
Apr 12, 2023
0.4705
0.4950
0.4451
0.4463
358,858
-0.03(-7.06%)
Apr 11, 2023
0.4705
0.4955
0.4545
0.4802
389,351
+0.01(+2.48%)
Apr 10, 2023
0.5200
0.5200
0.4601
0.4686
334,424
-0.05(-9.88%)
Apr 06, 2023
0.5000
0.5329
0.4750
0.5200
161,284
+0.03(+5.05%)
Apr 05, 2023
0.5141
0.5266
0.4830
0.4950
211,364
-0.04(-6.60%)
Apr 04, 2023
0.4700
0.5300
0.4603
0.5300
272,310
+0.06(+13.37%)
Apr 03, 2023
0.4875
0.5193
0.4510
0.4675
364,310
-0.01(-3.05%)
Mar 31, 2023
0.4900
0.5479
0.4699
0.4822
438,276
-0.01(-2.03%)
Mar 30, 2023
0.4900
0.5095
0.4750
0.4922
410,472
+0.01(+2.24%)
Mar 29, 2023
0.4885
0.5050
0.4799
0.4814
181,430
-0.01(-1.33%)
Mar 28, 2023
0.5300
0.5300
0.4823
0.4879
99,532
-0.01(-1.67%)
Mar 27, 2023
0.4668
0.5100
0.4652
0.4962
323,665
+0.03(+6.16%)
Mar 24, 2023
0.4783
0.5183
0.4200
0.4674
969,635
-0.01(-1.93%)
Mar 23, 2023
0.5100
0.5253
0.4700
0.4766
263,115
-0.00(-0.40%)
Mar 22, 2023
0.5200
0.5286
0.4709
0.4785
454,272
-0.04(-8.40%)
Mar 21, 2023
0.5100
0.5470
0.4910
0.5224
489,839
+0.02(+3.43%)
Mar 20, 2023
0.5123
0.5432
0.5000
0.5051
521,399
+0.00(+0.56%)
Mar 17, 2023
0.5675
0.5995
0.5000
0.5023
847,089
-0.07(-11.95%)
Mar 16, 2023
0.5900
0.5901
0.5700
0.5705
406,791
-0.01(-1.65%)
Mar 15, 2023
0.5936
0.6500
0.5800
0.5801
672,379
-0.12(-17.48%)
Mar 14, 2023
0.7600
0.7600
0.7000
0.7030
530,507
-0.01(-1.00%)
Mar 13, 2023
0.7100
0.7250
0.6823
0.7101
259,382
-0.02(-2.74%)
Mar 10, 2023
0.8500
0.8699
0.7028
0.7301
535,552
-0.12(-14.11%)
Mar 09, 2023
0.8400
0.8900
0.8210
0.8500
605,683
+0.03(+3.68%)
Mar 08, 2023
0.8500
0.8500
0.8198
0.8198
506,092
-0.01(-1.36%)
Mar 07, 2023
0.7610
0.8460
0.7379
0.8311
673,652
+0.07(+9.36%)
Mar 06, 2023
0.7199
0.7696
0.6873
0.7600
461,572
+0.06(+7.91%)
Mar 03, 2023
0.7000
0.7240
0.6901
0.7043
355,577
+0.01(+1.75%)
Mar 02, 2023
0.6400
0.7000
0.6424
0.6922
306,650
+0.05(+7.04%)
Mar 01, 2023
0.6700
0.6834
0.6262
0.6467
534,174
+0.00(+0.19%)
Feb 28, 2023
0.7288
0.7288
0.6455
0.6455
2,308,163
-0.05(-7.47%)
Feb 27, 2023
0.6627
0.6998
0.6512
0.6976
442,998
+0.06(+9.00%)
Feb 24, 2023
0.6500
0.6700
0.6281
0.6400
330,617
-0.02(-3.19%)
Feb 23, 2023
0.6500
0.6798
0.6359
0.6611
264,464
+0.01(+1.69%)
Feb 22, 2023
0.6504
0.6700
0.6200
0.6501
336,062
+0.03(+4.69%)
Feb 21, 2023
0.6600
0.6803
0.6210
0.6210
349,185
-0.07(-10.12%)
Feb 17, 2023
0.7099
0.7099
0.6610
0.6909
277,682
-0.00(-0.14%)
Feb 16, 2023
0.6600
0.7200
0.6500
0.6919
459,325
+0.02(+2.35%)
Feb 15, 2023
0.5900
0.6977
0.5900
0.6760
505,843
+0.04(+6.34%)
Feb 14, 2023
0.6200
0.6412
0.6000
0.6357
273,807
+0.02(+2.93%)
Feb 13, 2023
0.5793
0.6269
0.5793
0.6176
360,212
+0.03(+4.57%)
Feb 10, 2023
0.5600
0.6100
0.5528
0.5906
688,357
+0.03(+5.60%)
Feb 09, 2023
0.6000
0.6200
0.5582
0.5593
663,832
-0.04(-6.78%)
Feb 08, 2023
0.6291
0.6297
0.5900
0.6000
480,504
-0.00(-0.23%)
Feb 07, 2023
0.6500
0.6599
0.5900
0.6014
595,276
-0.05(-7.55%)
Feb 06, 2023
0.6700
0.7159
0.6500
0.6505
227,273
-0.03(-4.59%)
Feb 03, 2023
0.7000
0.7313
0.6818
0.6818
428,226
-0.01(-1.36%)
Feb 02, 2023
0.6400
0.7457
0.6400
0.6912
941,004
+0.03(+4.40%)
Feb 01, 2023
0.6300
0.6979
0.6100
0.6621
639,594
+0.04(+6.58%)
Jan 31, 2023
0.6038
0.6300
0.6009
0.6212
275,501
+0.01(+2.31%)
Jan 30, 2023
0.6400
0.6359
0.6000
0.6072
257,637
-0.02(-2.55%)
Jan 27, 2023
0.6124
0.6360
0.6040
0.6231
181,707
-0.01(-1.30%)
Jan 26, 2023
0.6400
0.6476
0.6000
0.6313
266,741
+0.02(+3.42%)
Jan 25, 2023
0.5621
0.6177
0.5621
0.6104
298,708
+0.04(+6.16%)
Jan 24, 2023
0.6000
0.6000
0.5551
0.5750
411,246
+0.01(+1.25%)
Jan 23, 2023
0.6069
0.6300
0.5600
0.5679
641,762
-0.04(-6.52%)
Jan 20, 2023
0.6197
0.6197
0.5820
0.6075
331,658
+0.03(+4.72%)
Jan 19, 2023
0.6400
0.6400
0.5721
0.5801
246,371
-0.06(-9.15%)
Jan 18, 2023
0.6600
0.7000
0.6299
0.6385
339,286
-0.03(-4.36%)
Jan 17, 2023
0.6765
0.7010
0.6500
0.6676
320,122
-0.02(-2.97%)
Jan 13, 2023
0.7200
0.7200
0.6696
0.6880
255,317
-0.03(-4.81%)
Jan 12, 2023
0.6780
0.7300
0.6530
0.7228
364,546
+0.06(+8.61%)
Jan 11, 2023
0.7130
0.7469
0.6500
0.6655
550,943
-0.02(-3.04%)
Jan 10, 2023
0.5700
0.7130
0.5400
0.6864
756,957
+0.14(+25.19%)
Jan 09, 2023
0.5300
0.5801
0.5316
0.5483
346,528
+0.03(+4.96%)
Jan 06, 2023
0.5264
0.5507
0.5003
0.5224
253,313
+0.01(+2.43%)
Jan 05, 2023
0.5600
0.5596
0.5100
0.5100
309,520
-0.03(-5.42%)
Jan 04, 2023
0.5738
0.5738
0.5300
0.5392
184,470
+0.01(+2.49%)
Jan 03, 2023
0.5426
0.5800
0.5225
0.5261
369,585
+0.00(+0.02%)
Dec 30, 2022
0.5000
0.5370
0.5000
0.5260
423,005
+0.00(+0.48%)
Dec 29, 2022
0.5315
0.5400
0.5100
0.5235
619,894
-0.01(-1.93%)
Dec 28, 2022
0.5000
0.5477
0.5000
0.5338
620,517
+0.02(+3.89%)
Dec 27, 2022
0.5200
0.5634
0.5002
0.5138
725,961
-0.03(-5.91%)
Dec 23, 2022
0.5700
0.5959
0.5335
0.5461
565,188
-0.03(-4.69%)
Dec 22, 2022
0.5900
0.6182
0.5600
0.5730
427,187
-0.03(-4.64%)
Dec 21, 2022
0.7099
0.7099
0.6000
0.6009
548,614
-0.05(-8.15%)
Dec 20, 2022
0.6666
0.6900
0.6400
0.6542
414,586
-0.03(-4.54%)
Dec 19, 2022
0.7500
0.7500
0.6750
0.6853
385,770
-0.06(-8.64%)
Dec 16, 2022
0.7533
0.7800
0.7300
0.7501
1,051,204
-0.01(-1.95%)
Dec 15, 2022
0.7610
0.7899
0.7600
0.7650
226,721
-0.02(-1.92%)
Dec 14, 2022
0.7999
0.8159
0.7602
0.7800
435,328
-0.02(-2.40%)
Dec 13, 2022
0.8099
0.8500
0.7800
0.7992
265,112
+0.02(+2.76%)
Dec 12, 2022
0.8200
0.8300
0.7433
0.7777
469,946
-0.04(-5.20%)
Dec 09, 2022
0.7500
0.8400
0.7500
0.8204
337,575
+0.03(+3.77%)
Dec 08, 2022
0.7600
0.8275
0.7600
0.7906
256,802
+0.03(+3.52%)
Dec 07, 2022
0.7700
0.8075
0.7501
0.7637
212,865
-0.04(-4.42%)
Dec 06, 2022
0.7200
0.8650
0.6951
0.7990
986,441
+0.09(+12.41%)
Dec 05, 2022
0.7135
0.7300
0.6900
0.7108
728,447
+0.01(+1.54%)
Dec 02, 2022
0.7000
0.7202
0.6831
0.7000
1,491,281
+0.00(+0.00%)
Dec 01, 2022
0.7100
0.7301
0.6928
0.7000
1,162,651
+0.00(+0.00%)
Nov 30, 2022
0.7000
0.7300
0.6900
0.7000
1,171,046
+0.00(+0.00%)
Nov 29, 2022
0.7100
0.7200
0.6929
0.7000
422,579
+0.00(+0.00%)
Nov 28, 2022
0.7700
0.8099
0.6900
0.7000
995,964
-0.07(-9.22%)
Nov 25, 2022
0.7977
0.8000
0.7635
0.7711
125,587
+0.01(+1.46%)
Nov 23, 2022
0.7875
0.8246
0.7030
0.7600
282,892
-0.02(-2.26%)
Nov 22, 2022
0.8000
0.8190
0.7440
0.7776
319,966
-0.01(-1.54%)
Nov 21, 2022
0.8000
0.8385
0.7710
0.7898
418,652
-0.01(-1.29%)
Nov 18, 2022
0.8986
0.8986
0.7970
0.8001
298,171
-0.03(-4.04%)
Nov 17, 2022
0.8600
0.8800
0.8250
0.8338
297,558
-0.03(-3.05%)
Nov 16, 2022
0.8600
0.9150
0.8540
0.8600
302,933
-0.03(-3.65%)
Nov 15, 2022
0.9300
0.9300
0.8600
0.8926
578,449
-0.00(-0.17%)
Nov 14, 2022
0.8880
0.9167
0.8708
0.8941
366,720
+0.01(+0.65%)
Nov 11, 2022
0.9299
0.9300
0.8684
0.8883
531,505
-0.03(-3.45%)
Nov 10, 2022
0.8978
0.9729
0.8555
0.9200
997,092
+0.06(+6.41%)
Nov 09, 2022
0.9200
0.9200
0.8500
0.8646
509,219
-0.06(-6.11%)
Nov 08, 2022
0.9000
0.9400
0.8700
0.9209
472,203
+0.02(+2.61%)
Nov 07, 2022
0.8900
0.9100
0.8900
0.8975
376,385
-0.01(-1.32%)
Nov 04, 2022
0.9200
0.9300
0.8900
0.9095
355,865
-0.01(-0.76%)
Nov 03, 2022
0.9400
0.9400
0.8950
0.9165
375,131
-0.02(-2.19%)
Nov 02, 2022
0.9700
1.020
0.8995
0.9370
904,682
-0.06(-5.62%)
Nov 01, 2022
1.030
1.050
0.9673
0.9928
577,055
-0.02(-1.70%)
Oct 31, 2022
0.9800
1.030
0.9507
1.010
611,384
+0.03(+2.66%)
Oct 28, 2022
0.9900
1.020
0.9600
0.9838
408,436
-0.03(-2.59%)
Oct 27, 2022
1.000
1.080
0.9950
1.010
414,047
+0.02(+1.96%)
Oct 26, 2022
1.010
1.030
0.9858
0.9906
492,789
-0.02(-1.92%)
Oct 25, 2022
0.9500
1.020
0.9100
1.010
818,081
+0.08(+8.84%)
Oct 24, 2022
1.010
1.025
0.9100
0.9280
1,096,783
-0.09(-9.02%)
Oct 21, 2022
1.090
1.090
1.000
1.020
1,453,711
-0.05(-4.67%)
Oct 20, 2022
1.100
1.180
1.040
1.070
437,027
+0.00(+0.00%)
Oct 19, 2022
1.160
1.160
1.060
1.070
460,666
-0.08(-6.96%)
Oct 18, 2022
1.250
1.255
1.140
1.150
456,071
-0.05(-4.17%)
Oct 17, 2022
1.210
1.230
1.170
1.200
295,993
+0.04(+3.45%)
Oct 14, 2022
1.140
1.180
1.070
1.160
333,548
+0.03(+2.65%)
Oct 13, 2022
1.030
1.180
1.010
1.130
486,482
+0.06(+5.61%)
Oct 12, 2022
1.070
1.100
1.056
1.070
233,521
+0.01(+0.94%)
Oct 11, 2022
1.130
1.140
1.040
1.060
269,980
-0.07(-6.19%)
Oct 10, 2022
1.120
1.140
1.090
1.130
127,654
+0.03(+2.73%)
Oct 07, 2022
1.170
1.180
1.060
1.100
220,882
-0.08(-6.78%)
Oct 06, 2022
1.210
1.269
1.170
1.180
373,022
-0.02(-1.67%)
Oct 05, 2022
1.150
1.200
1.130
1.200
555,554
+0.04(+3.45%)
Oct 04, 2022
1.040
1.190
1.010
1.160
655,801
+0.14(+13.73%)
Oct 03, 2022
1.080
1.100
1.010
1.020
425,018
+0.01(+0.99%)
Sep 30, 2022
1.010
1.100
1.000
1.010
373,076
+0.00(+0.00%)
Sep 29, 2022
1.130
1.140
1.000
1.010
548,134
-0.10(-9.01%)
Sep 28, 2022
1.090
1.140
1.060
1.110
371,880
+0.03(+2.78%)
Sep 27, 2022
1.080
1.150
1.070
1.080
384,611
+0.03(+2.86%)
Sep 26, 2022
1.140
1.190
1.050
1.050
613,097
-0.09(-7.89%)
Sep 23, 2022
1.180
1.220
1.120
1.140
294,848
-0.07(-5.79%)
Sep 22, 2022
1.170
1.245
1.150
1.210
379,041
+0.02(+1.68%)
Sep 21, 2022
1.190
1.235
1.161
1.190
211,548
+0.01(+0.85%)
Sep 20, 2022
1.190
1.190
1.160
1.180
263,900
-0.02(-1.67%)
Sep 19, 2022
1.180
1.210
1.180
1.200
261,613
+0.05(+4.35%)
Sep 16, 2022
1.210
1.230
1.120
1.150
1,166,981
-0.10(-8.00%)
Sep 15, 2022
1.280
1.355
1.230
1.250
322,072
-0.04(-3.10%)
Sep 14, 2022
1.260
1.325
1.260
1.290
292,317
-0.01(-0.77%)
Sep 13, 2022
1.330
1.350
1.240
1.300
385,777
-0.08(-5.80%)
Sep 12, 2022
1.270
1.410
1.270
1.380
337,059
+0.11(+8.66%)
Sep 09, 2022
1.250
1.370
1.240
1.270
745,954
+0.01(+0.79%)
Sep 08, 2022
1.240
1.280
1.220
1.260
228,776
+0.00(+0.00%)
Sep 07, 2022
1.150
1.260
1.150
1.260
356,466
+0.05(+4.13%)
Sep 06, 2022
1.170
1.230
1.140
1.210
335,107
+0.07(+6.14%)
Sep 02, 2022
1.220
1.220
1.140
1.140
224,505
-0.04(-3.39%)
Sep 01, 2022
1.150
1.206
1.140
1.180
424,145
+0.02(+1.72%)
Aug 31, 2022
1.180
1.235
1.150
1.160
988,704
-0.02(-1.69%)
Aug 30, 2022
1.230
1.270
1.150
1.180
470,082
-0.04(-3.28%)
Aug 29, 2022
1.310
1.330
1.215
1.220
378,723
-0.11(-8.27%)
Aug 26, 2022
1.340
1.375
1.320
1.330
368,650
-0.04(-2.92%)
Aug 25, 2022
1.380
1.390
1.330
1.370
319,273
+0.02(+1.48%)
Aug 24, 2022
1.360
1.390
1.345
1.350
228,844
+0.00(+0.00%)
Aug 23, 2022
1.390
1.430
1.340
1.350
472,690
-0.06(-4.26%)
Aug 22, 2022
1.380
1.430
1.380
1.410
442,384
-0.05(-3.42%)
Aug 19, 2022
1.470
1.470
1.380
1.460
551,308
-0.03(-2.01%)
Aug 18, 2022
1.530
1.530
1.480
1.490
357,900
+0.00(+0.00%)
Aug 17, 2022
1.560
1.625
1.490
1.490
548,743
-0.09(-5.70%)
Aug 16, 2022
1.560
1.660
1.535
1.580
563,178
+0.00(+0.00%)
Aug 15, 2022
1.530
1.660
1.500
1.580
925,737
+0.07(+4.64%)
Aug 12, 2022
1.390
1.540
1.370
1.510
712,183
+0.14(+10.22%)
Aug 11, 2022
1.290
1.435
1.290
1.370
902,605
+0.08(+6.20%)
Aug 10, 2022
1.350
1.370
1.270
1.290
557,528
-0.02(-1.53%)
Aug 09, 2022
1.360
1.369
1.300
1.310
674,826
-0.30(-18.63%)
Aug 08, 2022
1.390
1.650
1.390
1.610
1,073,704
+0.21(+15.00%)
Aug 05, 2022
1.360
1.400
1.305
1.400
316,997
+0.00(+0.00%)
Aug 04, 2022
1.400
1.500
1.360
1.400
473,547
+0.01(+0.72%)
Aug 03, 2022
1.350
1.420
1.330
1.390
471,600
+0.04(+2.96%)
Aug 02, 2022
1.280
1.350
1.230
1.350
427,864
+0.07(+5.47%)
Aug 01, 2022
1.190
1.285
1.170
1.280
423,198
+0.08(+6.67%)
Jul 29, 2022
1.230
1.280
1.190
1.200
414,943
-0.02(-1.64%)
Jul 28, 2022
1.150
1.225
1.140
1.220
524,159
+0.07(+6.09%)
Jul 27, 2022
1.140
1.160
1.100
1.150
528,485
+0.05(+4.55%)
Jul 26, 2022
1.150
1.150
1.100
1.100
685,662
-0.06(-5.17%)
Jul 25, 2022
1.240
1.310
1.110
1.160
771,855
-0.07(-5.69%)
Jul 22, 2022
1.260
1.275
1.180
1.230
542,088
-0.05(-3.91%)
Jul 21, 2022
1.270
1.300
1.230
1.280
352,461
+0.01(+0.79%)
Jul 20, 2022
1.250
1.310
1.240
1.270
810,255
+0.03(+2.42%)
Jul 19, 2022
1.210
1.280
1.210
1.240
664,980
+0.07(+5.98%)
Jul 18, 2022
1.190
1.247
1.170
1.170
560,676
-0.01(-0.85%)
Jul 15, 2022
1.180
1.220
1.090
1.180
664,949
+0.06(+5.36%)
Jul 14, 2022
1.180
1.210
1.100
1.120
928,894
-0.07(-5.88%)
Jul 13, 2022
1.200
1.222
1.120
1.190
388,872
-0.03(-2.46%)
Jul 12, 2022
1.260
1.270
1.210
1.220
263,907
-0.03(-2.40%)
Jul 11, 2022
1.360
1.360
1.240
1.250
389,126
-0.13(-9.42%)
Jul 08, 2022
1.300
1.390
1.280
1.380
632,726
+0.06(+4.55%)
Jul 07, 2022
1.290
1.330
1.265
1.320
406,938
+0.05(+3.94%)
Jul 06, 2022
1.320
1.370
1.230
1.270
368,136
-0.06(-4.51%)
Jul 05, 2022
1.170
1.350
1.120
1.330
941,887
+0.14(+11.76%)
Jul 01, 2022
1.190
1.230
1.150
1.190
346,561
-0.01(-0.83%)
Jun 30, 2022
1.150
1.200
1.150
1.200
484,921
+0.03(+2.56%)
Jun 29, 2022
1.250
1.265
1.140
1.170
1,312,184
-0.11(-8.59%)
Jun 28, 2022
1.310
1.340
1.270
1.280
646,936
-0.01(-0.78%)
Jun 27, 2022
1.400
1.410
1.250
1.290
707,881
-0.10(-7.19%)
Jun 24, 2022
1.390
1.480
1.305
1.390
11,787,351
+0.01(+0.72%)
Jun 23, 2022
1.340
1.390
1.300
1.380
822,688
+0.09(+6.98%)
Jun 22, 2022
1.390
1.420
1.290
1.290
801,940
-0.09(-6.52%)
Jun 21, 2022
1.460
1.492
1.380
1.380
956,328
-0.08(-5.48%)
Jun 17, 2022
1.280
1.490
1.280
1.460
1,426,895
+0.19(+14.96%)
Jun 16, 2022
1.360
1.380
1.270
1.270
1,250,577
-0.11(-7.97%)
Jun 15, 2022
1.340
1.430
1.320
1.380
861,096
+0.03(+2.22%)
Jun 14, 2022
1.310
1.380
1.300
1.350
442,745
+0.06(+4.65%)
Jun 13, 2022
1.440
1.450
1.290
1.290
974,102
-0.23(-15.13%)
Jun 10, 2022
1.500
1.597
1.490
1.520
653,996
-0.03(-1.94%)
Jun 09, 2022
1.700
1.700
1.530
1.550
939,098
-0.16(-9.36%)
Jun 08, 2022
1.720
1.870
1.660
1.710
1,877,955
-0.05(-2.84%)
Jun 07, 2022
1.930
1.940
1.715
1.760
2,225,815
-0.24(-12.00%)
Jun 06, 2022
2.070
2.205
1.980
2.000
1,667,629
-0.04(-1.96%)
Jun 03, 2022
2.150
2.180
1.970
2.040
1,331,906
-0.08(-3.77%)
Jun 02, 2022
2.200
2.240
2.100
2.120
1,134,839
-0.09(-4.07%)
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.