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
(NY:
BURU
)
0.1810
+0.0010 (+0.56%)
Streaming Delayed Price
Updated: 8:00 PM EDT, May 29, 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 29, 2024
0.1595
0.2100
0.1462
0.1810
62,762,584
+0.04(+25.00%)
May 28, 2024
0.1700
0.1739
0.1400
0.1448
22,442,704
-0.02(-12.77%)
May 24, 2024
0.1560
0.2488
0.1312
0.1660
153,064,816
+0.03(+19.68%)
May 23, 2024
0.1603
0.1700
0.1325
0.1387
20,438,186
-0.00(-2.26%)
May 22, 2024
0.1378
0.1520
0.1255
0.1419
9,425,136
+0.00(+2.45%)
May 21, 2024
0.1700
0.1700
0.1317
0.1385
10,336,167
-0.03(-18.58%)
May 20, 2024
0.2400
0.2414
0.1421
0.1701
28,158,080
-0.04(-20.51%)
May 17, 2024
0.2800
0.3900
0.2005
0.2140
254,495,200
+0.07(+51.88%)
May 16, 2024
0.1262
0.1494
0.1153
0.1409
12,081,881
+0.03(+26.37%)
May 15, 2024
0.1300
0.1392
0.1100
0.1115
4,759,433
-0.02(-15.14%)
May 14, 2024
0.1400
0.1535
0.1200
0.1314
2,549,386
-0.01(-7.59%)
May 13, 2024
0.1330
0.1486
0.1330
0.1422
806,013
+0.01(+5.72%)
May 10, 2024
0.1420
0.1604
0.1294
0.1345
2,975,360
-0.01(-5.28%)
May 09, 2024
0.1580
0.1580
0.1368
0.1420
1,493,915
-0.01(-5.02%)
May 08, 2024
0.1680
0.1680
0.1399
0.1495
2,189,601
-0.01(-7.72%)
May 07, 2024
0.1860
0.1939
0.1483
0.1620
2,874,616
-0.03(-15.67%)
May 06, 2024
0.2400
0.2681
0.1804
0.1921
11,014,156
-0.04(-16.48%)
May 03, 2024
0.2106
0.2400
0.1830
0.2300
1,198,115
+0.02(+11.11%)
May 02, 2024
0.1790
0.2200
0.1740
0.2070
1,097,798
+0.03(+15.64%)
May 01, 2024
0.1790
0.1880
0.1760
0.1790
139,284
+0.00(+2.52%)
Apr 30, 2024
0.1751
0.1827
0.1674
0.1746
211,094
-0.01(-4.95%)
Apr 29, 2024
0.1750
0.1924
0.1733
0.1837
228,995
+0.01(+6.18%)
Apr 26, 2024
0.1680
0.1780
0.1655
0.1730
226,098
+0.01(+5.04%)
Apr 25, 2024
0.1710
0.1730
0.1600
0.1647
148,480
-0.00(-2.37%)
Apr 24, 2024
0.1752
0.1820
0.1660
0.1687
263,338
-0.01(-3.05%)
Apr 23, 2024
0.1630
0.1870
0.1630
0.1740
231,844
+0.00(+2.78%)
Apr 22, 2024
0.1680
0.1800
0.1608
0.1693
255,551
+0.00(+2.61%)
Apr 19, 2024
0.1620
0.1660
0.1568
0.1650
189,220
-0.00(-0.42%)
Apr 18, 2024
0.1593
0.1690
0.1535
0.1657
371,003
+0.00(+2.98%)
Apr 17, 2024
0.1552
0.1796
0.1552
0.1609
163,497
+0.00(+1.84%)
Apr 16, 2024
0.1650
0.1680
0.1556
0.1580
216,839
-0.01(-7.11%)
Apr 15, 2024
0.1700
0.1701
0.1500
0.1701
596,469
-0.00(-0.99%)
Apr 12, 2024
0.1835
0.1945
0.1702
0.1718
434,341
-0.02(-9.20%)
Apr 11, 2024
0.1712
0.2050
0.1712
0.1892
1,256,151
+0.01(+7.20%)
Apr 10, 2024
0.1550
0.1829
0.1550
0.1765
1,066,084
+0.02(+9.83%)
Apr 09, 2024
0.1659
0.1659
0.1555
0.1607
390,139
-0.01(-3.08%)
Apr 08, 2024
0.1673
0.1724
0.1550
0.1658
714,272
-0.00(-1.31%)
Apr 05, 2024
0.1543
0.1690
0.1500
0.1680
1,423,218
+0.00(+1.20%)
Apr 04, 2024
0.1482
0.2500
0.1410
0.1660
18,508,280
+0.02(+13.54%)
Apr 03, 2024
0.1481
0.1506
0.1432
0.1462
119,868
-0.01(-4.13%)
Apr 02, 2024
0.1435
0.1525
0.1435
0.1525
224,946
+0.01(+7.55%)
Apr 01, 2024
0.1414
0.1467
0.1400
0.1418
148,734
+0.00(+0.28%)
Mar 28, 2024
0.1460
0.1466
0.1370
0.1414
372,812
-0.01(-5.10%)
Mar 27, 2024
0.1519
0.1519
0.1457
0.1490
209,356
-0.00(-0.60%)
Mar 26, 2024
0.1445
0.1500
0.1425
0.1499
152,152
+0.00(+0.60%)
Mar 25, 2024
0.1570
0.1570
0.1400
0.1490
602,596
-0.00(-0.67%)
Mar 22, 2024
0.1497
0.1597
0.1429
0.1500
369,923
+0.00(+1.83%)
Mar 21, 2024
0.1626
0.1626
0.1423
0.1473
1,205,385
-0.01(-8.57%)
Mar 20, 2024
0.1400
0.2100
0.1400
0.1611
12,007,426
+0.02(+15.57%)
Mar 19, 2024
0.1409
0.1453
0.1394
0.1394
142,561
+0.00(+0.65%)
Mar 18, 2024
0.1466
0.1466
0.1380
0.1385
156,207
-0.00(-3.35%)
Mar 15, 2024
0.1392
0.1481
0.1372
0.1433
164,082
+0.00(+3.09%)
Mar 14, 2024
0.1420
0.1442
0.1350
0.1390
86,207
-0.00(-0.71%)
Mar 13, 2024
0.1468
0.1468
0.1388
0.1400
176,608
-0.01(-3.85%)
Mar 12, 2024
0.1450
0.1466
0.1425
0.1456
22,200
+0.00(+2.90%)
Mar 11, 2024
0.1468
0.1468
0.1415
0.1415
48,763
-0.01(-3.54%)
Mar 08, 2024
0.1500
0.1500
0.1400
0.1467
83,162
-0.00(-0.20%)
Mar 07, 2024
0.1410
0.1478
0.1400
0.1470
340,387
+0.00(+1.80%)
Mar 06, 2024
0.1460
0.1480
0.1400
0.1444
220,043
+0.00(+0.28%)
Mar 05, 2024
0.1440
0.1500
0.1425
0.1440
207,032
-0.01(-5.51%)
Mar 04, 2024
0.1540
0.1540
0.1484
0.1524
98,657
+0.00(+0.26%)
Mar 01, 2024
0.1490
0.1520
0.1435
0.1520
226,976
+0.01(+5.19%)
Feb 29, 2024
0.1580
0.1580
0.1430
0.1445
210,761
-0.01(-3.67%)
Feb 28, 2024
0.1490
0.1539
0.1463
0.1500
105,565
+0.00(+2.53%)
Feb 27, 2024
0.1700
0.1700
0.1450
0.1463
532,342
-0.02(-11.33%)
Feb 26, 2024
0.1550
0.1650
0.1550
0.1650
140,929
+0.01(+5.10%)
Feb 23, 2024
0.1651
0.1651
0.1501
0.1570
140,432
-0.00(-0.63%)
Feb 22, 2024
0.1720
0.1720
0.1506
0.1580
266,509
-0.01(-5.33%)
Feb 21, 2024
0.1700
0.1764
0.1584
0.1669
221,786
-0.00(-1.01%)
Feb 20, 2024
0.1700
0.1700
0.1600
0.1686
166,901
+0.01(+3.44%)
Feb 16, 2024
0.1618
0.1700
0.1600
0.1630
258,615
-0.00(-1.21%)
Feb 15, 2024
0.1652
0.1939
0.1630
0.1650
1,289,579
-0.00(-2.42%)
Feb 14, 2024
0.1688
0.1700
0.1610
0.1691
251,304
+0.00(+1.26%)
Feb 13, 2024
0.1642
0.1740
0.1521
0.1670
1,024,786
+0.01(+7.05%)
Feb 12, 2024
0.1500
0.1747
0.1500
0.1560
1,178,965
-0.00(-0.26%)
Feb 09, 2024
0.1540
0.1574
0.1450
0.1564
152,029
+0.00(+1.30%)
Feb 08, 2024
0.1493
0.1644
0.1425
0.1544
819,893
+0.01(+3.76%)
Feb 07, 2024
0.1491
0.1514
0.1400
0.1488
984,324
-0.00(-3.19%)
Feb 06, 2024
0.1500
0.1548
0.1433
0.1537
457,520
+0.00(+2.40%)
Feb 05, 2024
0.1500
0.1600
0.1444
0.1501
232,562
+0.00(+2.11%)
Feb 02, 2024
0.1426
0.1500
0.1426
0.1470
197,769
+0.00(+2.01%)
Feb 01, 2024
0.1598
0.1598
0.1441
0.1441
389,814
-0.02(-9.77%)
Jan 31, 2024
0.1423
0.1635
0.1401
0.1597
554,840
+0.02(+11.60%)
Jan 30, 2024
0.1523
0.1523
0.1400
0.1431
197,026
-0.00(-2.19%)
Jan 29, 2024
0.1500
0.1540
0.1429
0.1463
200,450
-0.01(-5.18%)
Jan 26, 2024
0.1584
0.1598
0.1493
0.1543
333,281
-0.01(-3.56%)
Jan 25, 2024
0.1530
0.1634
0.1500
0.1600
431,871
+0.00(+1.91%)
Jan 24, 2024
0.1500
0.1579
0.1406
0.1570
752,367
+0.01(+7.68%)
Jan 23, 2024
0.1420
0.1500
0.1371
0.1458
268,709
+0.00(+3.26%)
Jan 22, 2024
0.1352
0.1449
0.1350
0.1412
490,598
+0.00(+3.07%)
Jan 19, 2024
0.1402
0.1430
0.1300
0.1370
288,152
-0.01(-4.20%)
Jan 18, 2024
0.1254
0.1444
0.1254
0.1430
1,037,011
+0.02(+13.49%)
Jan 17, 2024
0.1373
0.1376
0.1253
0.1260
1,177,417
-0.01(-8.96%)
Jan 16, 2024
0.1686
0.1715
0.1327
0.1384
4,660,807
-0.05(-27.16%)
Jan 12, 2024
0.1480
0.1950
0.1460
0.1900
19,586,040
+0.04(+29.25%)
Jan 11, 2024
0.1489
0.1547
0.1433
0.1470
282,931
+0.00(+1.17%)
Jan 10, 2024
0.1472
0.1544
0.1425
0.1453
416,940
+0.00(+0.48%)
Jan 09, 2024
0.1535
0.1535
0.1417
0.1446
494,442
-0.01(-6.35%)
Jan 08, 2024
0.1590
0.1590
0.1513
0.1544
479,322
-0.01(-3.56%)
Jan 05, 2024
0.1650
0.1680
0.1487
0.1601
1,338,136
-0.01(-4.70%)
Jan 04, 2024
0.1510
0.2147
0.1510
0.1680
4,765,927
+0.01(+8.88%)
Jan 03, 2024
0.1700
0.1700
0.1500
0.1543
921,153
-0.01(-8.75%)
Jan 02, 2024
0.1556
0.1900
0.1556
0.1691
2,432,600
+0.02(+12.96%)
Dec 29, 2023
0.1459
0.1670
0.1436
0.1497
803,066
-0.00(-0.47%)
Dec 28, 2023
0.1605
0.1650
0.1451
0.1504
1,450,462
-0.02(-9.94%)
Dec 27, 2023
0.1500
0.2100
0.1451
0.1670
15,743,323
+0.03(+24.63%)
Dec 26, 2023
0.1400
0.1420
0.1331
0.1340
391,070
+0.00(+2.29%)
Dec 22, 2023
0.1300
0.1341
0.1267
0.1310
705,891
+0.00(+0.69%)
Dec 21, 2023
0.1400
0.1400
0.1300
0.1301
243,026
-0.01(-7.07%)
Dec 20, 2023
0.1500
0.1482
0.1314
0.1400
682,641
-0.00(-0.71%)
Dec 19, 2023
0.1350
0.1500
0.1280
0.1410
1,455,899
+0.00(+3.68%)
Dec 18, 2023
0.1505
0.1627
0.1300
0.1360
925,542
-0.02(-10.76%)
Dec 15, 2023
0.1525
0.1535
0.1505
0.1524
405,270
-0.00(-0.39%)
Dec 14, 2023
0.1525
0.1600
0.1512
0.1530
467,790
+0.00(+1.32%)
Dec 13, 2023
0.1575
0.1600
0.1501
0.1510
467,229
-0.01(-3.21%)
Dec 12, 2023
0.1648
0.1648
0.1510
0.1560
356,727
-0.00(-2.50%)
Dec 11, 2023
0.1743
0.1743
0.1576
0.1600
465,261
-0.01(-7.03%)
Dec 08, 2023
0.1810
0.1810
0.1717
0.1721
462,543
-0.01(-4.71%)
Dec 07, 2023
0.1730
0.1930
0.1730
0.1806
698,780
+0.00(+1.75%)
Dec 06, 2023
0.1700
0.1815
0.1700
0.1775
474,171
+0.01(+4.47%)
Dec 05, 2023
0.1750
0.1750
0.1697
0.1699
178,556
-0.00(-0.82%)
Dec 04, 2023
0.1800
0.1800
0.1711
0.1713
451,436
-0.01(-3.49%)
Dec 01, 2023
0.1835
0.1835
0.1752
0.1775
244,502
+0.00(+1.49%)
Nov 30, 2023
0.1860
0.1860
0.1690
0.1749
407,216
-0.01(-5.46%)
Nov 29, 2023
0.1875
0.1875
0.1832
0.1850
188,017
-0.00(-1.70%)
Nov 28, 2023
0.1922
0.1980
0.1850
0.1882
253,429
-0.00(-2.49%)
Nov 27, 2023
0.1986
0.2040
0.1930
0.1930
225,193
-0.00(-1.43%)
Nov 24, 2023
0.2100
0.2100
0.1953
0.1958
252,612
-0.02(-8.93%)
Nov 22, 2023
0.2167
0.2255
0.2100
0.2150
99,735
-0.01(-2.71%)
Nov 21, 2023
0.2167
0.2322
0.2120
0.2210
193,117
+0.00(+0.45%)
Nov 20, 2023
0.2251
0.2281
0.2038
0.2200
253,516
-0.00(-1.79%)
Nov 17, 2023
0.2173
0.2299
0.2138
0.2240
666,283
+0.00(+0.00%)
Nov 16, 2023
0.2320
0.2348
0.2100
0.2240
692,213
-0.01(-6.00%)
Nov 15, 2023
0.2206
0.2680
0.2206
0.2383
4,215,379
+0.03(+11.88%)
Nov 14, 2023
0.2000
0.2169
0.1870
0.2130
1,345,507
+0.02(+11.11%)
Nov 13, 2023
0.2000
0.2000
0.1823
0.1917
483,398
+0.01(+3.79%)
Nov 10, 2023
0.2132
0.2296
0.1803
0.1847
2,121,410
-0.15(-44.03%)
Nov 09, 2023
0.3410
0.3650
0.2801
0.3300
4,073,151
+0.00(+0.76%)
Nov 08, 2023
0.3400
0.3475
0.3000
0.3275
1,862,668
-0.02(-6.43%)
Nov 07, 2023
0.2561
0.3800
0.2550
0.3500
8,561,129
+0.10(+37.80%)
Nov 06, 2023
0.2645
0.2732
0.2410
0.2540
128,858
-0.00(-0.39%)
Nov 03, 2023
0.2660
0.2679
0.2460
0.2550
149,687
+0.00(+1.23%)
Nov 02, 2023
0.3030
0.3030
0.2445
0.2519
491,912
-0.04(-12.84%)
Nov 01, 2023
0.3129
0.3129
0.2701
0.2890
303,878
-0.02(-7.40%)
Oct 31, 2023
0.2600
0.3200
0.2569
0.3121
718,334
+0.06(+22.87%)
Oct 30, 2023
0.2494
0.2618
0.2395
0.2540
142,193
+0.00(+1.20%)
Oct 27, 2023
0.2570
0.2570
0.2440
0.2510
48,722
+0.00(+0.00%)
Oct 26, 2023
0.2595
0.2595
0.2406
0.2510
271,544
-0.00(-1.30%)
Oct 25, 2023
0.2600
0.2600
0.2505
0.2543
86,659
+0.01(+2.96%)
Oct 24, 2023
0.2500
0.2653
0.2400
0.2470
208,925
-0.01(-3.74%)
Oct 23, 2023
0.2608
0.2685
0.2553
0.2566
88,235
-0.01(-2.62%)
Oct 20, 2023
0.2622
0.2751
0.2609
0.2635
115,824
+0.00(+1.35%)
Oct 19, 2023
0.2800
0.2838
0.2579
0.2600
296,691
-0.02(-5.76%)
Oct 18, 2023
0.2930
0.2940
0.2700
0.2759
173,867
-0.01(-2.85%)
Oct 17, 2023
0.2891
0.2961
0.2807
0.2840
127,174
-0.01(-2.07%)
Oct 16, 2023
0.3000
0.3000
0.2801
0.2900
109,161
-0.00(-1.02%)
Oct 13, 2023
0.2900
0.3006
0.2782
0.2930
245,563
-0.00(-0.37%)
Oct 12, 2023
0.3040
0.3040
0.2919
0.2941
110,170
+0.00(+0.82%)
Oct 11, 2023
0.2986
0.3071
0.2910
0.2917
175,774
-0.00(-1.52%)
Oct 10, 2023
0.3080
0.3084
0.2905
0.2962
213,326
+0.01(+2.00%)
Oct 09, 2023
0.3003
0.3100
0.2900
0.2904
84,485
-0.01(-4.16%)
Oct 06, 2023
0.3321
0.3400
0.2500
0.3030
462,785
-0.03(-8.15%)
Oct 05, 2023
0.3500
0.3480
0.3050
0.3299
483,971
-0.02(-5.20%)
Oct 04, 2023
0.3411
0.3492
0.3201
0.3480
344,113
+0.01(+1.64%)
Oct 03, 2023
0.3500
0.3509
0.3311
0.3424
169,998
-0.00(-1.33%)
Oct 02, 2023
0.3535
0.3535
0.3402
0.3470
108,720
-0.00(-0.29%)
Sep 29, 2023
0.3490
0.3536
0.3390
0.3480
157,443
+0.01(+3.23%)
Sep 28, 2023
0.3400
0.3500
0.3362
0.3371
109,257
-0.01(-1.72%)
Sep 27, 2023
0.3377
0.3613
0.3361
0.3430
204,528
+0.01(+2.24%)
Sep 26, 2023
0.3263
0.3403
0.3200
0.3355
135,551
+0.01(+4.03%)
Sep 25, 2023
0.3361
0.3320
0.3215
0.3225
144,906
-0.01(-2.45%)
Sep 22, 2023
0.3400
0.3454
0.3294
0.3306
265,293
-0.01(-2.02%)
Sep 21, 2023
0.3443
0.3480
0.3306
0.3374
168,222
-0.00(-0.27%)
Sep 20, 2023
0.3443
0.3600
0.3212
0.3383
246,114
-0.02(-4.33%)
Sep 19, 2023
0.3699
0.3720
0.3460
0.3536
261,011
-0.02(-4.41%)
Sep 18, 2023
0.3737
0.3760
0.3582
0.3699
227,445
+0.01(+3.32%)
Sep 15, 2023
0.4300
0.4300
0.3501
0.3580
784,391
-0.04(-10.39%)
Sep 14, 2023
0.3900
0.4100
0.3900
0.3995
275,724
+0.00(+1.09%)
Sep 13, 2023
0.4050
0.4099
0.3935
0.3952
255,915
-0.01(-3.44%)
Sep 12, 2023
0.4144
0.4243
0.4052
0.4093
347,597
-0.00(-0.97%)
Sep 11, 2023
0.4186
0.4250
0.4040
0.4133
220,770
+0.00(+0.58%)
Sep 08, 2023
0.4300
0.4400
0.4068
0.4109
230,966
+0.00(+0.22%)
Sep 07, 2023
0.4277
0.4322
0.4007
0.4100
199,540
-0.02(-5.53%)
Sep 06, 2023
0.4640
0.4640
0.4250
0.4340
326,578
-0.03(-6.67%)
Sep 05, 2023
0.4400
0.4677
0.4305
0.4650
687,599
+0.01(+2.38%)
Sep 01, 2023
0.3950
0.4699
0.3870
0.4542
2,249,881
+0.07(+16.70%)
Aug 31, 2023
0.3910
0.3980
0.3828
0.3892
325,487
-0.00(-0.21%)
Aug 30, 2023
0.3880
0.3950
0.3755
0.3900
584,070
-0.01(-2.21%)
Aug 29, 2023
0.4050
0.4138
0.3800
0.3988
1,033,223
-0.01(-2.66%)
Aug 28, 2023
0.4280
0.4400
0.4071
0.4097
432,710
-0.01(-2.45%)
Aug 25, 2023
0.4300
0.4300
0.4051
0.4200
450,415
-0.00(-1.01%)
Aug 24, 2023
0.4665
0.4665
0.4199
0.4243
781,997
-0.04(-7.76%)
Aug 23, 2023
0.4900
0.5079
0.4500
0.4600
1,418,972
+0.00(+0.00%)
Aug 22, 2023
0.4466
0.4689
0.4320
0.4600
590,871
+0.01(+3.35%)
Aug 21, 2023
0.4976
0.5000
0.4303
0.4451
1,020,099
-0.05(-9.26%)
Aug 18, 2023
0.5010
0.5150
0.4815
0.4905
699,372
-0.06(-10.82%)
Aug 17, 2023
0.4697
0.6200
0.4660
0.5500
4,061,954
+0.08(+15.79%)
Aug 16, 2023
0.5200
0.5350
0.4600
0.4750
1,341,649
-0.05(-9.11%)
Aug 15, 2023
0.5300
0.5565
0.5100
0.5226
1,070,126
-0.01(-1.40%)
Aug 14, 2023
0.5790
0.5798
0.5300
0.5300
1,640,409
-0.05(-9.06%)
Aug 11, 2023
0.6599
0.6794
0.5630
0.5828
3,782,173
-0.16(-21.69%)
Aug 10, 2023
0.6134
0.7790
0.5567
0.7442
11,071,980
+0.09(+14.47%)
Aug 09, 2023
0.6600
0.6880
0.6302
0.6501
4,840,090
-0.10(-13.32%)
Aug 08, 2023
2.000
2.150
0.7000
0.7500
89,500,448
+0.17(+29.09%)
Aug 07, 2023
0.6193
0.6193
0.5601
0.5810
94,026
-0.02(-3.01%)
Aug 04, 2023
0.6316
0.6381
0.5976
0.5990
39,431
-0.02(-3.39%)
Aug 03, 2023
0.6400
0.6465
0.5887
0.6200
35,578
+0.03(+5.30%)
Aug 02, 2023
0.6398
0.6398
0.5850
0.5888
44,533
-0.05(-7.94%)
Aug 01, 2023
0.6278
0.6460
0.6153
0.6396
27,488
+0.01(+1.88%)
Jul 31, 2023
0.6500
0.6500
0.6100
0.6278
54,629
+0.01(+1.23%)
Jul 28, 2023
0.6130
0.6494
0.6010
0.6202
29,797
+0.00(+0.58%)
Jul 27, 2023
0.5700
0.6790
0.5625
0.6166
265,065
+0.04(+6.31%)
Jul 26, 2023
0.6066
0.6066
0.5800
0.5800
35,504
-0.01(-1.61%)
Jul 25, 2023
0.5700
0.6051
0.5700
0.5895
32,175
+0.01(+1.27%)
Jul 24, 2023
0.5800
0.6023
0.5700
0.5821
73,035
-0.00(-0.50%)
Jul 21, 2023
0.6000
0.6062
0.5700
0.5850
44,393
+0.01(+0.86%)
Jul 20, 2023
0.6000
0.6100
0.5800
0.5800
32,534
+0.01(+1.05%)
Jul 19, 2023
0.6000
0.6196
0.5613
0.5740
60,606
+0.00(+0.70%)
Jul 18, 2023
0.6100
0.6126
0.5673
0.5700
100,696
-0.03(-5.13%)
Jul 17, 2023
0.6260
0.6348
0.5958
0.6008
95,398
-0.03(-4.70%)
Jul 14, 2023
0.6200
0.6361
0.5910
0.6304
52,218
+0.01(+1.96%)
Jul 13, 2023
0.6107
0.6183
0.5828
0.6183
50,099
+0.01(+1.36%)
Jul 12, 2023
0.5543
0.6400
0.5407
0.6100
180,563
+0.06(+9.99%)
Jul 11, 2023
0.5500
0.5580
0.5356
0.5546
51,127
+0.00(+0.85%)
Jul 10, 2023
0.5400
0.5629
0.5335
0.5499
66,906
-0.00(-0.02%)
Jul 07, 2023
0.5469
0.5705
0.5356
0.5500
86,545
-0.01(-1.61%)
Jul 06, 2023
0.6400
0.6400
0.4500
0.5590
444,453
-0.08(-13.01%)
Jul 05, 2023
0.6800
0.6836
0.6300
0.6426
109,380
+0.00(+0.22%)
Jul 03, 2023
0.7000
0.7000
0.6403
0.6412
44,593
-0.03(-5.15%)
Jun 30, 2023
0.6640
0.6784
0.6498
0.6760
53,230
+0.01(+1.59%)
Jun 29, 2023
0.6537
0.6675
0.6309
0.6654
42,187
+0.01(+1.57%)
Jun 28, 2023
0.6600
0.6848
0.6400
0.6551
50,440
+0.00(+0.68%)
Jun 27, 2023
0.6500
0.6899
0.6312
0.6507
52,177
+0.00(+0.11%)
Jun 26, 2023
0.6901
0.6948
0.6500
0.6500
83,999
-0.06(-8.45%)
Jun 23, 2023
0.7062
0.7100
0.6801
0.7100
78,010
+0.00(+0.51%)
Jun 22, 2023
0.6700
0.7200
0.6700
0.7064
107,132
+0.03(+5.12%)
Jun 21, 2023
0.6900
0.7003
0.6720
0.6720
51,978
-0.01(-2.13%)
Jun 20, 2023
0.7000
0.7072
0.6717
0.6866
46,872
-0.01(-0.82%)
Jun 16, 2023
0.7100
0.7428
0.6850
0.6923
115,656
-0.03(-4.62%)
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.