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
Babylon Hldgs Ltd
(NY:
BBLN
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 28, 2023
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 31, 2023
0.6808
0.6940
0.6225
0.6343
376,151
-0.04(-5.31%)
May 30, 2023
0.5300
0.7997
0.5335
0.6699
4,730,269
+0.14(+27.53%)
May 26, 2023
0.5701
0.5900
0.5010
0.5253
576,361
-0.07(-11.71%)
May 25, 2023
0.6980
0.6980
0.5701
0.5950
1,071,030
-0.11(-15.84%)
May 24, 2023
0.7894
0.7894
0.7070
0.7070
693,793
-0.11(-13.12%)
May 23, 2023
0.8000
0.8219
0.7650
0.8138
466,995
+0.01(+1.81%)
May 22, 2023
0.8030
0.8299
0.7850
0.7993
394,316
-0.02(-2.08%)
May 19, 2023
0.8764
0.8820
0.8033
0.8163
492,342
-0.10(-11.25%)
May 18, 2023
0.8300
0.9200
0.8258
0.9198
934,937
+0.05(+5.85%)
May 17, 2023
0.8500
0.8760
0.8100
0.8690
1,001,808
-0.01(-1.25%)
May 16, 2023
0.8000
1.190
0.7401
0.8800
6,327,000
+0.01(+0.78%)
May 15, 2023
1.020
1.060
0.7730
0.8732
3,145,714
-0.20(-18.39%)
May 12, 2023
1.330
1.360
1.030
1.070
7,071,296
-0.12(-10.08%)
May 11, 2023
1.670
1.750
1.080
1.190
4,854,623
-0.86(-41.95%)
May 10, 2023
3.140
3.170
2.000
2.050
5,507,026
-5.03(-71.05%)
May 09, 2023
7.000
7.090
6.480
7.080
41,599
+0.11(+1.58%)
May 08, 2023
7.280
7.280
6.870
6.970
28,082
-0.20(-2.79%)
May 05, 2023
7.210
7.240
6.660
7.170
20,471
+0.18(+2.58%)
May 04, 2023
7.300
7.300
6.800
6.990
25,283
-0.37(-5.03%)
May 03, 2023
7.840
7.900
7.300
7.360
29,339
-0.53(-6.72%)
May 02, 2023
8.430
8.662
7.810
7.890
21,697
-0.59(-6.96%)
May 01, 2023
7.900
8.520
7.840
8.480
31,950
+0.52(+6.53%)
Apr 28, 2023
8.400
8.435
7.710
7.960
26,667
-0.44(-5.24%)
Apr 27, 2023
6.820
8.405
6.820
8.400
63,370
+1.44(+20.69%)
Apr 26, 2023
6.960
6.980
6.690
6.960
26,736
-0.04(-0.57%)
Apr 25, 2023
7.070
7.330
6.770
7.000
12,529
+0.11(+1.60%)
Apr 24, 2023
7.100
7.190
6.835
6.890
7,439
-0.28(-3.91%)
Apr 21, 2023
7.260
7.300
7.000
7.170
12,686
-0.10(-1.38%)
Apr 20, 2023
7.410
7.600
7.040
7.270
28,549
-0.33(-4.34%)
Apr 19, 2023
7.210
7.690
7.210
7.600
26,692
+0.37(+5.12%)
Apr 18, 2023
7.880
7.880
7.010
7.230
18,977
-0.57(-7.31%)
Apr 17, 2023
8.150
8.150
7.700
7.800
24,530
-0.37(-4.53%)
Apr 14, 2023
7.500
8.300
7.210
8.170
41,642
+0.59(+7.78%)
Apr 13, 2023
7.390
7.800
7.260
7.580
35,457
+0.21(+2.85%)
Apr 12, 2023
6.250
7.830
6.220
7.370
166,669
+1.25(+20.42%)
Apr 11, 2023
5.520
6.200
5.490
6.120
38,741
+0.63(+11.48%)
Apr 10, 2023
5.050
5.490
4.960
5.490
16,548
+0.39(+7.65%)
Apr 06, 2023
4.800
5.150
4.670
5.100
50,455
+0.29(+6.03%)
Apr 05, 2023
5.000
5.020
4.750
4.810
51,501
-0.33(-6.42%)
Apr 04, 2023
5.020
5.235
4.850
5.140
32,599
+0.01(+0.19%)
Apr 03, 2023
5.120
5.240
4.775
5.130
69,978
+0.04(+0.79%)
Mar 31, 2023
4.930
5.090
4.610
5.090
87,937
+0.27(+5.60%)
Mar 30, 2023
5.140
5.140
4.775
4.820
83,383
-0.12(-2.43%)
Mar 29, 2023
5.280
5.280
4.789
4.940
82,065
-0.18(-3.52%)
Mar 28, 2023
5.740
5.850
4.990
5.120
126,837
-0.73(-12.48%)
Mar 27, 2023
6.140
6.180
5.660
5.850
65,292
-0.35(-5.65%)
Mar 24, 2023
6.600
6.650
6.105
6.200
31,850
-0.41(-6.20%)
Mar 23, 2023
7.000
7.230
6.410
6.610
32,087
-0.41(-5.84%)
Mar 22, 2023
7.240
7.590
6.840
7.020
47,429
-0.15(-2.09%)
Mar 21, 2023
6.000
7.220
6.000
7.170
97,467
+1.15(+19.10%)
Mar 20, 2023
6.000
6.265
6.000
6.020
47,895
+0.13(+2.21%)
Mar 17, 2023
6.270
6.798
5.750
5.890
81,573
-0.52(-8.11%)
Mar 16, 2023
6.650
6.700
6.220
6.410
59,352
-0.45(-6.56%)
Mar 15, 2023
7.260
7.500
6.700
6.860
39,262
-0.46(-6.28%)
Mar 14, 2023
8.500
8.759
7.250
7.320
75,708
-1.14(-13.48%)
Mar 13, 2023
8.530
8.700
8.220
8.460
48,655
+0.34(+4.19%)
Mar 10, 2023
9.590
9.590
8.110
8.120
59,796
-1.79(-18.06%)
Mar 09, 2023
9.990
11.35
9.660
9.910
163,929
+0.79(+8.66%)
Mar 08, 2023
9.700
10.27
8.850
9.120
40,860
-0.72(-7.32%)
Mar 07, 2023
10.95
10.95
9.760
9.840
36,760
-0.27(-2.67%)
Mar 06, 2023
10.09
10.63
9.821
10.11
31,655
-0.17(-1.65%)
Mar 03, 2023
10.39
10.58
10.09
10.28
8,735
+0.08(+0.78%)
Mar 02, 2023
9.810
10.32
9.810
10.20
17,904
+0.17(+1.69%)
Mar 01, 2023
10.03
10.13
9.800
10.03
14,467
+0.10(+1.01%)
Feb 28, 2023
10.07
10.14
9.830
9.930
22,836
-0.09(-0.90%)
Feb 27, 2023
10.06
10.44
9.930
10.02
10,447
+0.14(+1.42%)
Feb 24, 2023
9.980
10.23
9.410
9.880
28,537
-0.07(-0.70%)
Feb 23, 2023
9.970
10.05
9.710
9.950
34,302
+0.31(+3.22%)
Feb 22, 2023
9.550
10.38
9.430
9.640
32,804
+0.10(+1.05%)
Feb 21, 2023
9.610
9.840
9.060
9.540
59,000
+0.10(+1.06%)
Feb 17, 2023
10.08
10.41
9.350
9.440
39,317
-0.70(-6.90%)
Feb 16, 2023
10.86
10.95
10.01
10.14
22,976
-0.58(-5.41%)
Feb 15, 2023
11.61
11.61
10.50
10.72
16,802
-0.82(-7.11%)
Feb 14, 2023
11.59
11.80
11.42
11.54
13,674
-0.23(-1.95%)
Feb 13, 2023
11.33
11.86
11.02
11.77
24,855
+0.21(+1.82%)
Feb 10, 2023
11.72
11.72
11.00
11.56
23,877
-0.27(-2.28%)
Feb 09, 2023
12.85
12.85
11.70
11.83
38,485
-0.64(-5.13%)
Feb 08, 2023
11.61
13.09
11.61
12.47
48,531
+0.68(+5.77%)
Feb 07, 2023
11.87
11.89
11.40
11.79
21,819
+0.11(+0.94%)
Feb 06, 2023
12.27
12.27
11.51
11.68
24,407
-0.54(-4.42%)
Feb 03, 2023
12.23
12.59
12.05
12.22
23,882
-0.22(-1.77%)
Feb 02, 2023
13.20
14.00
11.79
12.44
64,170
-0.62(-4.75%)
Feb 01, 2023
11.93
13.24
11.80
13.06
97,857
+1.48(+12.78%)
Jan 31, 2023
10.89
11.86
10.84
11.58
46,162
+0.75(+6.93%)
Jan 30, 2023
10.23
11.17
10.19
10.83
29,151
+0.42(+4.03%)
Jan 27, 2023
9.740
10.57
9.599
10.41
25,475
+0.62(+6.33%)
Jan 26, 2023
10.61
10.78
9.700
9.790
42,602
-0.67(-6.41%)
Jan 25, 2023
11.21
11.29
10.38
10.46
34,967
-0.77(-6.86%)
Jan 24, 2023
11.77
11.88
11.09
11.23
23,718
-0.38(-3.27%)
Jan 23, 2023
10.85
11.78
10.85
11.61
57,115
+0.81(+7.50%)
Jan 20, 2023
11.38
11.38
10.50
10.80
39,908
-0.42(-3.74%)
Jan 19, 2023
10.93
11.25
10.85
11.22
23,348
+0.09(+0.81%)
Jan 18, 2023
10.66
11.32
10.60
11.13
49,683
+0.44(+4.12%)
Jan 17, 2023
10.90
11.61
10.09
10.69
100,348
-0.12(-1.11%)
Jan 13, 2023
8.800
10.97
8.800
10.81
175,320
+1.82(+20.24%)
Jan 12, 2023
8.370
9.060
8.170
8.990
89,030
+0.75(+9.10%)
Jan 11, 2023
8.220
8.498
7.742
8.240
49,973
+0.02(+0.24%)
Jan 10, 2023
7.850
8.490
7.850
8.220
47,998
+0.22(+2.75%)
Jan 09, 2023
8.600
9.325
7.865
8.000
122,521
-0.59(-6.87%)
Jan 06, 2023
7.790
8.710
7.520
8.590
84,565
+0.90(+11.70%)
Jan 05, 2023
7.950
7.950
7.520
7.690
59,721
-0.03(-0.39%)
Jan 04, 2023
7.910
7.936
7.400
7.720
60,012
-0.01(-0.13%)
Jan 03, 2023
6.780
8.100
6.780
7.730
125,239
+0.98(+14.52%)
Dec 30, 2022
6.470
6.780
6.360
6.750
96,485
+0.21(+3.21%)
Dec 29, 2022
6.420
6.698
6.330
6.540
97,459
+0.12(+1.87%)
Dec 28, 2022
6.590
6.890
6.310
6.420
129,927
-0.18(-2.73%)
Dec 27, 2022
6.570
6.739
6.430
6.600
113,530
-0.18(-2.65%)
Dec 23, 2022
7.690
7.690
6.660
6.780
129,603
-0.94(-12.18%)
Dec 22, 2022
8.550
8.667
7.690
7.720
94,362
-0.74(-8.75%)
Dec 21, 2022
9.630
9.630
8.302
8.460
48,111
-1.06(-11.13%)
Dec 20, 2022
10.22
10.33
9.330
9.520
50,664
-0.83(-8.02%)
Dec 19, 2022
12.36
13.82
10.30
10.35
79,385
-0.95(-8.41%)
Dec 16, 2022
10.10
11.79
9.900
11.30
280,020
+10.84(+2381.34%)
Dec 15, 2022
0.4280
0.4568
0.4280
0.4554
622,852
+0.02(+5.64%)
Dec 14, 2022
0.4447
0.4598
0.4240
0.4311
562,983
-0.01(-2.13%)
Dec 13, 2022
0.4485
0.4759
0.4349
0.4405
561,431
+0.00(+0.09%)
Dec 12, 2022
0.4800
0.4900
0.4236
0.4401
1,114,147
-0.05(-9.83%)
Dec 09, 2022
0.5005
0.5005
0.4760
0.4881
358,511
-0.01(-1.37%)
Dec 08, 2022
0.5000
0.5250
0.4800
0.4949
537,142
-0.02(-3.92%)
Dec 07, 2022
0.5505
0.5599
0.5123
0.5151
373,222
-0.05(-8.44%)
Dec 06, 2022
0.6300
0.6539
0.5508
0.5626
419,392
-0.06(-8.99%)
Dec 05, 2022
0.6997
0.6997
0.5851
0.6182
583,619
-0.06(-9.24%)
Dec 02, 2022
0.6050
0.6850
0.5900
0.6811
951,208
+0.07(+11.66%)
Dec 01, 2022
0.5800
0.6418
0.5636
0.6100
700,910
+0.05(+8.35%)
Nov 30, 2022
0.5440
0.5800
0.5010
0.5630
809,948
+0.02(+3.11%)
Nov 29, 2022
0.5272
0.5511
0.5100
0.5460
496,088
+0.00(+0.48%)
Nov 28, 2022
0.5500
0.5700
0.5296
0.5434
932,441
-0.00(-0.29%)
Nov 25, 2022
0.5500
0.5500
0.5260
0.5450
445,145
+0.03(+5.46%)
Nov 23, 2022
0.5060
0.5500
0.5000
0.5168
393,271
+0.01(+2.72%)
Nov 22, 2022
0.4900
0.5141
0.4749
0.5031
359,520
+0.00(+0.58%)
Nov 21, 2022
0.5499
0.5499
0.4900
0.5002
417,391
-0.02(-3.12%)
Nov 18, 2022
0.5900
0.5900
0.5047
0.5163
215,725
-0.00(-0.71%)
Nov 17, 2022
0.5300
0.5320
0.5100
0.5200
173,470
-0.01(-1.91%)
Nov 16, 2022
0.5800
0.6100
0.5250
0.5301
586,421
-0.02(-3.28%)
Nov 15, 2022
0.5300
0.5550
0.5101
0.5481
425,003
+0.04(+8.19%)
Nov 14, 2022
0.4900
0.5436
0.4946
0.5066
521,246
-0.02(-4.42%)
Nov 11, 2022
0.5100
0.5600
0.4775
0.5300
1,401,631
+0.05(+10.53%)
Nov 10, 2022
0.5000
0.5200
0.4500
0.4795
1,001,904
+0.02(+5.48%)
Nov 09, 2022
0.4700
0.4890
0.4350
0.4546
944,775
-0.04(-8.40%)
Nov 08, 2022
0.4900
0.5452
0.4311
0.4963
826,622
+0.01(+2.12%)
Nov 07, 2022
0.5000
0.4988
0.4627
0.4860
144,159
+0.02(+4.34%)
Nov 04, 2022
0.5000
0.5000
0.4511
0.4658
212,865
-0.01(-1.40%)
Nov 03, 2022
0.5018
0.5066
0.4700
0.4724
408,352
-0.02(-4.97%)
Nov 02, 2022
0.4800
0.5117
0.4800
0.4971
473,733
+0.01(+3.07%)
Nov 01, 2022
0.5000
0.5100
0.4710
0.4823
536,536
+0.01(+1.86%)
Oct 31, 2022
0.4999
0.5079
0.4390
0.4735
566,351
+0.01(+2.87%)
Oct 28, 2022
0.4664
0.4766
0.4500
0.4603
321,564
+0.01(+2.11%)
Oct 27, 2022
0.5167
0.5188
0.4400
0.4508
768,990
-0.05(-9.68%)
Oct 26, 2022
0.4818
0.5299
0.4709
0.4991
592,817
+0.01(+2.93%)
Oct 25, 2022
0.4387
0.4900
0.4200
0.4849
725,092
+0.06(+13.14%)
Oct 24, 2022
0.4999
0.4999
0.4006
0.4286
868,859
-0.05(-9.84%)
Oct 21, 2022
0.4853
0.4900
0.4420
0.4754
1,028,434
+0.03(+5.86%)
Oct 20, 2022
0.4312
0.4799
0.4300
0.4491
1,059,543
+0.02(+4.71%)
Oct 19, 2022
0.4400
0.5000
0.4105
0.4289
1,222,750
-0.02(-4.94%)
Oct 18, 2022
0.5300
0.5788
0.4402
0.4512
3,077,020
-0.08(-15.20%)
Oct 17, 2022
0.4101
0.6107
0.4001
0.5321
7,782,202
+0.16(+43.73%)
Oct 14, 2022
0.4251
0.4407
0.3700
0.3702
768,777
-0.05(-11.63%)
Oct 13, 2022
0.4435
0.4436
0.3850
0.4189
626,223
-0.00(-0.40%)
Oct 12, 2022
0.4300
0.4650
0.4000
0.4206
600,753
+0.00(+0.48%)
Oct 11, 2022
0.4907
0.4907
0.4038
0.4186
616,057
-0.06(-12.39%)
Oct 10, 2022
0.4800
0.4947
0.4600
0.4778
246,682
-0.01(-2.49%)
Oct 07, 2022
0.4997
0.5149
0.4500
0.4900
325,211
-0.01(-1.94%)
Oct 06, 2022
0.5000
0.5178
0.4831
0.4997
405,519
-0.00(-0.83%)
Oct 05, 2022
0.5508
0.5700
0.4816
0.5039
300,817
-0.04(-6.67%)
Oct 04, 2022
0.4989
0.5399
0.4724
0.5399
616,203
+0.07(+14.29%)
Oct 03, 2022
0.4790
0.5200
0.4723
0.4724
282,737
+0.00(+0.02%)
Sep 30, 2022
0.5000
0.5506
0.4723
0.4723
695,835
-0.02(-4.37%)
Sep 29, 2022
0.5300
0.5397
0.4900
0.4939
239,249
-0.04(-7.41%)
Sep 28, 2022
0.5100
0.5500
0.4810
0.5334
444,621
+0.01(+1.29%)
Sep 27, 2022
0.5300
0.5499
0.5006
0.5266
256,726
-0.00(-0.34%)
Sep 26, 2022
0.5227
0.5500
0.5201
0.5284
251,900
+0.00(+0.13%)
Sep 23, 2022
0.5536
0.5774
0.5006
0.5277
426,226
-0.04(-7.58%)
Sep 22, 2022
0.5700
0.5750
0.5302
0.5710
459,097
+0.00(+0.00%)
Sep 21, 2022
0.6000
0.6000
0.5601
0.5710
272,008
-0.03(-5.20%)
Sep 20, 2022
0.5900
0.6181
0.5800
0.6023
233,461
-0.01(-1.89%)
Sep 19, 2022
0.6348
0.6350
0.6050
0.6139
217,429
-0.02(-3.05%)
Sep 16, 2022
0.6267
0.6400
0.5874
0.6332
727,561
-0.00(-0.36%)
Sep 15, 2022
0.6930
0.6996
0.6200
0.6355
493,376
-0.03(-5.15%)
Sep 14, 2022
0.6835
0.7181
0.6651
0.6700
245,065
-0.01(-2.10%)
Sep 13, 2022
0.7436
0.7443
0.6730
0.6844
276,622
-0.06(-7.63%)
Sep 12, 2022
0.7200
0.7420
0.6901
0.7409
154,018
+0.03(+4.03%)
Sep 09, 2022
0.7099
0.7320
0.7000
0.7122
327,049
+0.00(+0.31%)
Sep 08, 2022
0.7100
0.7256
0.6720
0.7100
294,130
+0.00(+0.31%)
Sep 07, 2022
0.6800
0.7100
0.6612
0.7078
453,542
+0.04(+5.50%)
Sep 06, 2022
0.6899
0.6899
0.6600
0.6709
473,120
-0.01(-2.06%)
Sep 02, 2022
0.6900
0.6995
0.6600
0.6850
237,458
+0.01(+0.85%)
Sep 01, 2022
0.6900
0.7026
0.6520
0.6792
474,094
-0.03(-4.74%)
Aug 31, 2022
0.6800
0.7610
0.6500
0.7130
774,989
+0.04(+5.86%)
Aug 30, 2022
0.7064
0.7200
0.6500
0.6735
608,953
-0.03(-4.16%)
Aug 29, 2022
0.6665
0.7199
0.6500
0.7027
712,218
+0.03(+4.88%)
Aug 26, 2022
0.7200
0.7379
0.6610
0.6700
603,912
-0.05(-7.38%)
Aug 25, 2022
0.7479
0.7598
0.7080
0.7234
398,137
-0.02(-2.34%)
Aug 24, 2022
0.7300
0.7600
0.7001
0.7407
536,164
+0.03(+4.32%)
Aug 23, 2022
0.7200
0.7267
0.6800
0.7100
443,815
-0.00(-0.59%)
Aug 22, 2022
0.7235
0.7235
0.6900
0.7142
364,385
-0.01(-0.82%)
Aug 19, 2022
0.7468
0.7665
0.6800
0.7201
2,446,850
-0.04(-4.91%)
Aug 18, 2022
0.7700
0.7700
0.7225
0.7573
803,194
+0.03(+3.58%)
Aug 17, 2022
0.8000
0.8000
0.7300
0.7311
1,939,881
-0.06(-7.46%)
Aug 16, 2022
0.7800
0.8598
0.7500
0.7900
1,792,287
-0.04(-5.39%)
Aug 15, 2022
0.7700
0.9200
0.7068
0.8350
2,338,238
+0.07(+9.19%)
Aug 12, 2022
0.7959
0.7959
0.7500
0.7647
1,148,548
-0.03(-3.20%)
Aug 11, 2022
0.8301
0.8592
0.7200
0.7900
2,181,562
-0.05(-5.74%)
Aug 10, 2022
0.9500
0.9600
0.8000
0.8381
1,694,921
-0.06(-6.88%)
Aug 09, 2022
0.9800
0.9905
0.9000
0.9000
948,902
-0.08(-8.26%)
Aug 08, 2022
1.030
1.050
0.9700
0.9810
914,042
-0.03(-2.87%)
Aug 05, 2022
1.020
1.030
0.9806
1.010
308,404
+0.00(+0.00%)
Aug 04, 2022
1.000
1.050
0.9900
1.010
268,135
-0.01(-0.98%)
Aug 03, 2022
0.9890
1.040
0.9890
1.020
272,765
+0.03(+3.13%)
Aug 02, 2022
0.9830
1.000
0.9700
0.9890
161,753
+0.00(+0.36%)
Aug 01, 2022
1.040
1.050
0.9319
0.9855
656,871
-0.02(-2.43%)
Jul 29, 2022
1.010
1.080
1.000
1.010
528,100
-0.01(-0.98%)
Jul 28, 2022
1.010
1.050
0.9800
1.020
371,956
-0.03(-2.86%)
Jul 27, 2022
1.000
1.050
0.9700
1.050
254,922
+0.05(+5.00%)
Jul 26, 2022
1.000
1.010
0.9800
1.000
197,924
-0.01(-0.99%)
Jul 25, 2022
1.010
1.050
0.9800
1.010
334,199
+0.01(+1.00%)
Jul 22, 2022
1.120
1.120
1.000
1.000
308,728
-0.08(-7.41%)
Jul 21, 2022
1.070
1.080
1.030
1.080
372,997
+0.00(+0.00%)
Jul 20, 2022
1.090
1.120
1.070
1.080
292,460
+0.01(+0.93%)
Jul 19, 2022
1.030
1.100
1.010
1.070
351,589
+0.06(+5.94%)
Jul 18, 2022
1.040
1.040
0.9850
1.010
337,407
+0.02(+1.88%)
Jul 15, 2022
0.9999
1.005
0.9300
0.9914
306,044
+0.02(+1.73%)
Jul 14, 2022
0.9900
0.9900
0.9600
0.9745
313,301
-0.02(-1.96%)
Jul 13, 2022
1.010
1.010
0.9603
0.9940
412,042
-0.01(-0.60%)
Jul 12, 2022
0.9900
1.020
0.9700
1.000
265,041
+0.01(+1.00%)
Jul 11, 2022
1.110
1.110
0.9800
0.9901
474,448
-0.11(-9.99%)
Jul 08, 2022
1.140
1.140
1.050
1.100
637,593
-0.04(-3.51%)
Jul 07, 2022
1.040
1.140
1.030
1.140
960,520
+0.13(+12.87%)
Jul 06, 2022
1.050
1.060
1.000
1.010
567,785
-0.03(-2.88%)
Jul 05, 2022
1.010
1.040
0.9600
1.040
391,477
+0.03(+2.97%)
Jul 01, 2022
0.9600
1.020
0.9100
1.010
537,749
+0.03(+3.29%)
Jun 30, 2022
0.9900
1.020
0.9210
0.9778
959,902
-0.01(-1.15%)
Jun 29, 2022
1.030
1.043
0.9505
0.9892
1,536,828
-0.04(-3.96%)
Jun 28, 2022
1.090
1.120
1.000
1.030
722,845
-0.06(-5.50%)
Jun 27, 2022
1.140
1.160
1.000
1.090
1,169,046
+0.01(+0.93%)
Jun 24, 2022
1.160
1.160
1.050
1.080
10,740,221
-0.08(-6.90%)
Jun 23, 2022
1.150
1.180
1.105
1.160
1,253,610
-0.01(-0.85%)
Jun 22, 2022
1.180
1.200
1.130
1.170
1,181,213
+0.01(+0.86%)
Jun 21, 2022
1.170
1.210
1.120
1.160
1,071,914
+0.00(+0.00%)
Jun 17, 2022
1.120
1.170
1.090
1.160
1,398,832
+0.04(+3.57%)
Jun 16, 2022
1.120
1.157
1.070
1.120
657,175
-0.05(-4.27%)
Jun 15, 2022
1.120
1.180
1.100
1.170
719,126
+0.08(+7.34%)
Jun 14, 2022
1.010
1.120
0.9900
1.090
754,743
+0.08(+7.92%)
Jun 13, 2022
1.100
1.140
1.010
1.010
844,303
-0.12(-10.62%)
Jun 10, 2022
1.180
1.209
1.130
1.130
870,546
-0.04(-3.42%)
Jun 09, 2022
1.300
1.300
1.160
1.170
931,721
-0.10(-7.87%)
Jun 08, 2022
1.300
1.380
1.240
1.270
1,176,882
-0.05(-3.79%)
Jun 07, 2022
1.390
1.397
1.300
1.320
1,522,677
-0.08(-5.71%)
Jun 06, 2022
1.260
1.450
1.200
1.400
4,201,761
+0.24(+20.69%)
Jun 03, 2022
1.210
1.220
1.120
1.160
827,958
-0.05(-4.13%)
Jun 02, 2022
1.090
1.240
1.080
1.210
1,134,116
+0.12(+11.01%)
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.