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
Black Diamond Therapeutics Inc
(NQ:
BDTX
)
2.740
-0.130 (-4.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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
1.870
1.970
1.870
1.920
26,511
-0.05(-2.54%)
May 05, 2023
1.750
2.047
1.750
1.970
142,377
+0.23(+13.22%)
May 04, 2023
1.540
1.750
1.530
1.740
77,266
+0.22(+14.47%)
May 03, 2023
1.450
1.570
1.450
1.520
60,901
+0.01(+0.66%)
May 02, 2023
1.590
1.590
1.450
1.510
34,809
-0.08(-5.03%)
May 01, 2023
1.440
1.610
1.430
1.590
45,469
+0.16(+11.19%)
Apr 28, 2023
1.490
1.490
1.430
1.430
43,233
-0.02(-1.38%)
Apr 27, 2023
1.460
1.530
1.430
1.450
34,571
-0.02(-1.36%)
Apr 26, 2023
1.500
1.520
1.460
1.470
21,588
-0.06(-3.92%)
Apr 25, 2023
1.530
1.550
1.480
1.530
75,361
-0.05(-3.16%)
Apr 24, 2023
1.560
1.580
1.520
1.580
40,454
+0.00(+0.00%)
Apr 21, 2023
1.560
1.600
1.500
1.580
31,521
+0.03(+1.94%)
Apr 20, 2023
1.560
1.610
1.520
1.550
28,310
-0.05(-3.13%)
Apr 19, 2023
1.610
1.610
1.560
1.600
35,270
+0.04(+2.56%)
Apr 18, 2023
1.600
1.640
1.552
1.560
61,264
+0.07(+4.70%)
Apr 17, 2023
1.500
1.550
1.490
1.490
67,110
+0.00(+0.00%)
Apr 14, 2023
1.570
1.615
1.450
1.490
57,380
-0.08(-5.10%)
Apr 13, 2023
1.510
1.640
1.510
1.570
25,404
+0.04(+2.61%)
Apr 12, 2023
1.540
1.580
1.500
1.530
11,342
+0.01(+0.66%)
Apr 11, 2023
1.540
1.550
1.500
1.520
29,836
-0.01(-0.65%)
Apr 10, 2023
1.610
1.615
1.500
1.530
63,828
-0.10(-6.13%)
Apr 06, 2023
1.720
1.810
1.627
1.630
41,479
-0.14(-7.91%)
Apr 05, 2023
1.840
1.840
1.710
1.770
62,934
-0.06(-3.28%)
Apr 04, 2023
1.930
1.940
1.810
1.830
24,255
-0.10(-5.18%)
Apr 03, 2023
1.860
1.940
1.850
1.930
32,031
+0.04(+2.12%)
Mar 31, 2023
1.850
1.910
1.800
1.890
37,453
+0.08(+4.42%)
Mar 30, 2023
1.820
1.920
1.720
1.810
85,916
-0.05(-2.69%)
Mar 29, 2023
1.830
1.918
1.812
1.860
24,081
+0.01(+0.54%)
Mar 28, 2023
1.810
1.860
1.760
1.850
78,787
+0.03(+1.65%)
Mar 27, 2023
1.790
1.820
1.700
1.820
42,408
+0.00(+0.00%)
Mar 24, 2023
1.810
1.880
1.799
1.820
63,993
-0.03(-1.62%)
Mar 23, 2023
1.810
1.930
1.780
1.850
71,283
+0.03(+1.65%)
Mar 22, 2023
1.900
1.920
1.790
1.820
194,519
-0.10(-5.21%)
Mar 21, 2023
1.700
1.920
1.700
1.920
83,531
+0.22(+12.94%)
Mar 20, 2023
1.630
1.700
1.620
1.700
65,596
+0.07(+4.29%)
Mar 17, 2023
1.690
1.700
1.595
1.630
33,834
-0.04(-2.40%)
Mar 16, 2023
1.700
1.760
1.630
1.670
52,551
-0.01(-0.60%)
Mar 15, 2023
1.720
1.760
1.630
1.680
94,178
-0.06(-3.45%)
Mar 14, 2023
1.610
1.800
1.550
1.740
121,551
+0.22(+14.47%)
Mar 13, 2023
1.340
1.929
1.300
1.520
748,714
+0.17(+12.59%)
Mar 10, 2023
1.500
1.500
1.220
1.350
240,316
-0.10(-6.90%)
Mar 09, 2023
1.720
2.230
1.440
1.450
621,441
-0.23(-13.69%)
Mar 08, 2023
1.680
1.950
1.610
1.680
85,678
-0.02(-1.18%)
Mar 07, 2023
1.800
1.828
1.670
1.700
34,455
-0.11(-6.08%)
Mar 06, 2023
1.850
1.910
1.780
1.810
29,747
-0.04(-2.16%)
Mar 03, 2023
1.890
1.920
1.820
1.850
26,179
-0.02(-1.07%)
Mar 02, 2023
1.850
1.910
1.830
1.870
37,718
-0.02(-1.06%)
Mar 01, 2023
1.770
2.020
1.730
1.890
116,632
+0.12(+6.78%)
Feb 28, 2023
1.830
1.890
1.740
1.770
89,195
-0.08(-4.32%)
Feb 27, 2023
2.040
2.070
1.800
1.850
84,518
-0.19(-9.31%)
Feb 24, 2023
2.060
2.100
2.025
2.040
48,324
-0.09(-4.23%)
Feb 23, 2023
2.410
2.620
2.080
2.130
76,578
-0.24(-10.13%)
Feb 22, 2023
2.470
2.490
2.320
2.370
51,533
-0.11(-4.44%)
Feb 21, 2023
2.650
2.720
2.405
2.480
44,459
-0.24(-8.82%)
Feb 17, 2023
2.610
2.720
2.610
2.720
34,426
+0.07(+2.64%)
Feb 16, 2023
2.670
2.750
2.610
2.650
132,782
+0.02(+0.76%)
Feb 15, 2023
2.810
2.870
2.610
2.630
69,685
-0.22(-7.72%)
Feb 14, 2023
2.950
2.960
2.850
2.850
45,885
-0.07(-2.40%)
Feb 13, 2023
2.880
2.980
2.860
2.920
49,265
+0.02(+0.69%)
Feb 10, 2023
2.910
2.990
2.810
2.900
86,828
+0.00(+0.00%)
Feb 09, 2023
2.930
2.980
2.890
2.900
55,704
+0.01(+0.35%)
Feb 08, 2023
3.000
3.000
2.880
2.890
98,839
-0.16(-5.25%)
Feb 07, 2023
2.980
3.050
2.915
3.050
92,422
+0.04(+1.33%)
Feb 06, 2023
2.960
3.020
2.860
3.010
44,551
+0.01(+0.33%)
Feb 03, 2023
2.890
3.020
2.832
3.000
81,531
+0.09(+3.09%)
Feb 02, 2023
2.960
3.056
2.910
2.910
47,779
-0.08(-2.68%)
Feb 01, 2023
3.000
3.062
2.950
2.990
37,472
-0.01(-0.33%)
Jan 31, 2023
3.020
3.136
2.991
3.000
58,851
-0.01(-0.33%)
Jan 30, 2023
3.030
3.200
2.890
3.010
107,084
+0.01(+0.33%)
Jan 27, 2023
2.990
3.050
2.910
3.000
48,706
+0.01(+0.33%)
Jan 26, 2023
3.070
3.070
2.870
2.990
64,103
-0.02(-0.66%)
Jan 25, 2023
2.960
3.050
2.860
3.010
59,472
+0.06(+2.03%)
Jan 24, 2023
2.840
2.990
2.840
2.950
111,815
+0.08(+2.61%)
Jan 23, 2023
3.000
3.140
2.860
2.875
105,201
-0.12(-4.17%)
Jan 20, 2023
2.900
3.050
2.700
3.000
236,950
-0.05(-1.64%)
Jan 19, 2023
3.130
3.190
2.310
3.050
692,805
-0.09(-2.87%)
Jan 18, 2023
2.770
3.338
2.770
3.140
415,430
+0.41(+15.02%)
Jan 17, 2023
2.640
2.870
2.640
2.730
158,923
+0.09(+3.41%)
Jan 13, 2023
2.360
2.799
2.340
2.640
308,514
+0.28(+11.86%)
Jan 12, 2023
2.190
2.390
2.140
2.360
149,281
+0.18(+8.26%)
Jan 11, 2023
2.150
2.230
2.100
2.180
73,919
+0.03(+1.40%)
Jan 10, 2023
2.230
2.230
2.100
2.150
186,165
-0.05(-2.27%)
Jan 09, 2023
2.110
2.240
2.075
2.200
187,269
+0.14(+6.80%)
Jan 06, 2023
2.050
2.140
1.920
2.060
141,935
+0.04(+1.98%)
Jan 05, 2023
2.020
2.060
1.990
2.020
194,902
+0.02(+1.00%)
Jan 04, 2023
1.890
2.030
1.860
2.000
273,870
+0.16(+8.70%)
Jan 03, 2023
1.850
1.870
1.790
1.840
243,653
+0.04(+2.22%)
Dec 30, 2022
1.640
1.870
1.610
1.800
256,225
+0.16(+9.76%)
Dec 29, 2022
1.550
1.730
1.508
1.640
257,442
+0.00(+0.00%)
Dec 28, 2022
1.270
1.670
1.270
1.640
450,676
+0.36(+28.12%)
Dec 27, 2022
1.330
1.540
1.280
1.280
458,799
-0.01(-0.78%)
Dec 23, 2022
1.300
1.360
1.240
1.290
169,153
-0.03(-2.27%)
Dec 22, 2022
1.280
1.330
1.220
1.320
138,085
+0.02(+1.54%)
Dec 21, 2022
1.330
1.338
1.260
1.300
114,926
-0.05(-3.70%)
Dec 20, 2022
1.420
1.440
1.320
1.350
116,874
-0.09(-6.25%)
Dec 19, 2022
1.540
1.586
1.400
1.440
80,114
-0.04(-2.70%)
Dec 16, 2022
1.540
1.540
1.450
1.480
333,898
-0.02(-1.33%)
Dec 15, 2022
1.480
1.510
1.450
1.500
46,445
+0.02(+1.35%)
Dec 14, 2022
1.550
1.675
1.460
1.480
196,985
-0.07(-4.52%)
Dec 13, 2022
1.610
1.620
1.510
1.550
108,778
-0.02(-1.27%)
Dec 12, 2022
1.560
1.650
1.560
1.570
62,278
-0.02(-1.26%)
Dec 09, 2022
1.570
1.650
1.560
1.590
113,286
+0.00(+0.00%)
Dec 08, 2022
1.630
1.650
1.470
1.590
131,876
-0.06(-3.64%)
Dec 07, 2022
1.700
1.730
1.605
1.650
36,010
-0.06(-3.51%)
Dec 06, 2022
1.860
1.864
1.710
1.710
58,880
-0.15(-8.06%)
Dec 05, 2022
1.950
1.989
1.720
1.860
145,872
-0.11(-5.58%)
Dec 02, 2022
2.020
2.040
1.950
1.970
55,360
-0.09(-4.37%)
Dec 01, 2022
2.090
2.090
1.970
2.060
125,282
-0.05(-2.37%)
Nov 30, 2022
2.090
2.130
2.030
2.110
40,407
+0.04(+1.93%)
Nov 29, 2022
2.170
2.190
2.058
2.070
89,138
-0.10(-4.61%)
Nov 28, 2022
2.190
2.240
2.100
2.170
32,330
-0.01(-0.46%)
Nov 25, 2022
2.020
2.188
2.020
2.180
49,696
+0.16(+7.92%)
Nov 23, 2022
2.090
2.120
2.000
2.020
71,653
-0.07(-3.35%)
Nov 22, 2022
2.070
2.210
2.030
2.090
112,826
+0.02(+0.97%)
Nov 21, 2022
2.130
2.190
2.070
2.070
70,266
-0.09(-4.17%)
Nov 18, 2022
2.250
2.300
2.110
2.160
78,152
-0.06(-2.70%)
Nov 17, 2022
2.320
2.380
2.200
2.220
183,259
-0.16(-6.72%)
Nov 16, 2022
2.360
2.520
2.330
2.380
107,042
+0.01(+0.42%)
Nov 15, 2022
2.500
2.560
2.360
2.370
66,020
-0.11(-4.44%)
Nov 14, 2022
2.510
2.640
2.420
2.480
116,147
-0.03(-1.20%)
Nov 11, 2022
2.360
2.730
2.360
2.510
371,704
+0.15(+6.36%)
Nov 10, 2022
2.220
2.470
2.220
2.360
189,180
+0.21(+9.77%)
Nov 09, 2022
2.310
2.310
2.130
2.150
114,429
-0.13(-5.70%)
Nov 08, 2022
2.140
2.410
2.140
2.280
109,008
+0.07(+3.17%)
Nov 07, 2022
2.250
2.300
2.200
2.210
118,007
+0.00(+0.00%)
Nov 04, 2022
2.330
2.330
2.130
2.210
120,670
-0.12(-5.15%)
Nov 03, 2022
2.250
2.450
2.230
2.330
126,167
+0.05(+2.19%)
Nov 02, 2022
2.400
2.425
2.110
2.280
383,528
-0.07(-2.98%)
Nov 01, 2022
2.360
2.750
2.330
2.350
767,030
+0.04(+1.73%)
Oct 31, 2022
2.170
2.400
2.040
2.310
558,949
+0.10(+4.52%)
Oct 28, 2022
1.950
2.300
1.910
2.210
766,417
+0.28(+14.51%)
Oct 27, 2022
1.770
1.990
1.700
1.930
449,179
+0.19(+10.92%)
Oct 26, 2022
1.670
1.870
1.670
1.740
315,696
+0.08(+4.82%)
Oct 25, 2022
1.590
1.730
1.510
1.660
419,041
+0.12(+7.79%)
Oct 24, 2022
1.640
1.660
1.540
1.540
196,434
-0.04(-2.53%)
Oct 21, 2022
1.430
1.600
1.410
1.580
318,297
+0.12(+8.22%)
Oct 20, 2022
1.400
1.600
1.352
1.460
409,724
+0.11(+8.15%)
Oct 19, 2022
1.270
1.390
1.200
1.350
292,842
+0.05(+3.85%)
Oct 18, 2022
1.300
1.360
1.250
1.300
193,129
-0.03(-2.26%)
Oct 17, 2022
1.250
1.330
1.180
1.330
461,008
+0.06(+4.72%)
Oct 14, 2022
1.260
1.330
1.250
1.270
496,552
+0.00(+0.00%)
Oct 13, 2022
1.290
1.390
1.250
1.270
162,425
-0.07(-5.22%)
Oct 12, 2022
1.340
1.390
1.280
1.340
152,320
-0.02(-1.47%)
Oct 11, 2022
1.420
1.502
1.340
1.360
172,529
-0.07(-4.90%)
Oct 10, 2022
1.550
1.550
1.430
1.430
103,015
-0.11(-7.14%)
Oct 07, 2022
1.580
1.600
1.520
1.540
92,320
-0.08(-4.94%)
Oct 06, 2022
1.690
1.780
1.550
1.620
202,708
-0.09(-5.26%)
Oct 05, 2022
1.760
1.800
1.650
1.710
79,270
-0.05(-2.84%)
Oct 04, 2022
1.710
1.880
1.710
1.760
79,340
+0.06(+3.53%)
Oct 03, 2022
1.750
1.840
1.690
1.700
111,150
+0.01(+0.59%)
Sep 30, 2022
1.670
1.775
1.630
1.690
104,327
+0.01(+0.60%)
Sep 29, 2022
1.750
1.750
1.660
1.680
60,995
-0.06(-3.45%)
Sep 28, 2022
1.840
1.940
1.700
1.740
218,998
+0.00(+0.00%)
Sep 27, 2022
1.890
1.960
1.740
1.740
106,474
-0.15(-7.94%)
Sep 26, 2022
1.930
1.990
1.860
1.890
132,468
-0.07(-3.57%)
Sep 23, 2022
2.070
2.070
1.850
1.960
129,662
-0.11(-5.31%)
Sep 22, 2022
2.230
2.260
2.020
2.070
93,111
-0.16(-7.17%)
Sep 21, 2022
2.260
2.430
2.150
2.230
91,968
-0.04(-1.76%)
Sep 20, 2022
2.490
2.520
2.250
2.270
87,540
-0.23(-9.20%)
Sep 19, 2022
2.530
2.530
2.460
2.500
34,709
-0.06(-2.34%)
Sep 16, 2022
2.610
2.620
2.510
2.560
68,209
-0.06(-2.29%)
Sep 15, 2022
2.660
2.785
2.580
2.620
88,655
-0.05(-1.87%)
Sep 14, 2022
2.820
2.950
2.670
2.670
120,531
-0.13(-4.64%)
Sep 13, 2022
2.920
2.973
2.765
2.800
72,811
-0.18(-6.04%)
Sep 12, 2022
3.010
3.050
2.950
2.980
87,659
+0.04(+1.36%)
Sep 09, 2022
2.930
3.090
2.910
2.940
63,304
+0.00(+0.00%)
Sep 08, 2022
2.910
3.030
2.860
2.940
36,409
+0.01(+0.34%)
Sep 07, 2022
2.840
3.070
2.700
2.930
125,475
+0.06(+2.09%)
Sep 06, 2022
3.060
3.070
2.750
2.870
184,184
-0.20(-6.51%)
Sep 02, 2022
3.150
3.150
2.980
3.070
105,605
-0.06(-1.92%)
Sep 01, 2022
3.170
3.170
2.980
3.130
64,522
-0.06(-1.88%)
Aug 31, 2022
3.230
3.320
3.180
3.190
54,810
-0.02(-0.62%)
Aug 30, 2022
3.290
3.310
3.111
3.210
73,918
-0.05(-1.53%)
Aug 29, 2022
3.220
3.340
3.155
3.260
80,731
-0.05(-1.51%)
Aug 26, 2022
3.520
3.520
3.170
3.310
211,587
-0.22(-6.23%)
Aug 25, 2022
3.510
3.540
3.330
3.530
59,153
+0.04(+1.15%)
Aug 24, 2022
3.440
3.600
3.350
3.490
52,444
+0.04(+1.16%)
Aug 23, 2022
3.370
3.510
3.350
3.450
62,299
+0.09(+2.68%)
Aug 22, 2022
3.390
3.510
3.330
3.360
109,008
-0.09(-2.61%)
Aug 19, 2022
3.640
3.650
3.330
3.450
288,790
-0.24(-6.50%)
Aug 18, 2022
3.840
3.840
3.680
3.690
39,194
-0.17(-4.40%)
Aug 17, 2022
3.880
3.880
3.630
3.860
119,366
-0.08(-2.03%)
Aug 16, 2022
4.020
4.080
3.940
3.940
156,589
-0.07(-1.75%)
Aug 15, 2022
3.890
4.010
3.875
4.010
227,625
+0.09(+2.30%)
Aug 12, 2022
3.980
4.000
3.870
3.920
78,832
-0.03(-0.76%)
Aug 11, 2022
3.920
4.020
3.850
3.950
171,120
+0.02(+0.51%)
Aug 10, 2022
3.880
3.930
3.770
3.930
113,950
+0.14(+3.69%)
Aug 09, 2022
3.710
3.960
3.690
3.790
267,570
+0.03(+0.80%)
Aug 08, 2022
3.740
3.860
3.640
3.760
150,888
+0.03(+0.80%)
Aug 05, 2022
3.500
3.740
3.470
3.730
223,247
+0.23(+6.57%)
Aug 04, 2022
3.350
3.535
3.330
3.500
223,829
+0.16(+4.79%)
Aug 03, 2022
3.360
3.570
3.230
3.340
310,813
+0.00(+0.00%)
Aug 02, 2022
3.380
3.540
3.280
3.340
86,694
-0.10(-2.91%)
Aug 01, 2022
3.520
3.560
3.410
3.440
94,331
-0.06(-1.71%)
Jul 29, 2022
3.460
3.540
3.300
3.500
98,048
+0.00(+0.00%)
Jul 28, 2022
3.500
3.530
3.410
3.500
108,535
-0.01(-0.28%)
Jul 27, 2022
3.430
3.580
3.340
3.510
87,829
+0.09(+2.63%)
Jul 26, 2022
3.370
3.500
3.320
3.420
143,059
+0.01(+0.29%)
Jul 25, 2022
3.440
3.539
3.350
3.410
401,915
+0.00(+0.00%)
Jul 22, 2022
3.540
3.600
3.400
3.410
125,696
-0.13(-3.67%)
Jul 21, 2022
3.400
3.560
3.400
3.540
131,855
+0.17(+5.04%)
Jul 20, 2022
3.290
3.480
3.265
3.370
144,899
+0.08(+2.43%)
Jul 19, 2022
3.130
3.390
3.060
3.290
148,383
+0.18(+5.79%)
Jul 18, 2022
3.140
3.220
2.955
3.110
154,711
-0.03(-0.96%)
Jul 15, 2022
3.340
3.360
3.130
3.140
183,874
-0.14(-4.27%)
Jul 14, 2022
3.150
3.350
3.100
3.280
212,287
+0.14(+4.46%)
Jul 13, 2022
3.090
3.380
3.020
3.140
252,631
+0.05(+1.62%)
Jul 12, 2022
2.980
3.140
2.880
3.090
238,936
+0.10(+3.34%)
Jul 11, 2022
2.990
3.050
2.850
2.990
224,863
+0.01(+0.34%)
Jul 08, 2022
2.890
3.070
2.870
2.980
278,740
+0.07(+2.41%)
Jul 07, 2022
2.860
2.910
2.770
2.910
135,055
+0.12(+4.30%)
Jul 06, 2022
2.620
2.910
2.620
2.790
167,496
+0.18(+6.90%)
Jul 05, 2022
2.620
2.840
2.540
2.610
210,385
-0.01(-0.38%)
Jul 01, 2022
2.500
2.670
2.480
2.620
111,612
+0.16(+6.50%)
Jun 30, 2022
2.450
2.510
2.320
2.460
122,785
-0.01(-0.40%)
Jun 29, 2022
2.440
2.570
2.330
2.470
212,309
+0.03(+1.23%)
Jun 28, 2022
2.350
2.490
2.280
2.440
222,182
+0.09(+3.83%)
Jun 27, 2022
2.260
2.380
2.100
2.350
138,851
+0.08(+3.52%)
Jun 24, 2022
2.260
2.450
2.150
2.270
2,953,082
+0.07(+3.18%)
Jun 23, 2022
2.210
2.320
2.170
2.200
342,919
+0.03(+1.38%)
Jun 22, 2022
2.010
2.200
2.010
2.170
241,691
+0.10(+4.83%)
Jun 21, 2022
2.080
2.180
2.040
2.070
167,610
+0.06(+2.99%)
Jun 17, 2022
2.010
2.180
1.960
2.010
159,764
-0.02(-0.99%)
Jun 16, 2022
2.040
2.050
1.950
2.030
144,255
-0.08(-3.79%)
Jun 15, 2022
2.180
2.180
2.010
2.110
165,566
+0.01(+0.48%)
Jun 14, 2022
2.130
2.180
1.960
2.100
145,278
-0.03(-1.41%)
Jun 13, 2022
2.080
2.160
2.000
2.130
186,278
-0.01(-0.47%)
Jun 10, 2022
2.100
2.175
2.010
2.140
187,487
-0.03(-1.38%)
Jun 09, 2022
2.060
2.270
1.970
2.170
167,796
+0.10(+4.83%)
Jun 08, 2022
1.940
2.100
1.920
2.070
241,468
+0.13(+6.70%)
Jun 07, 2022
1.770
2.000
1.770
1.940
238,877
+0.13(+7.18%)
Jun 06, 2022
1.780
1.840
1.750
1.810
517,623
+0.02(+1.12%)
Jun 03, 2022
1.710
1.835
1.700
1.790
113,384
+0.05(+2.87%)
Jun 02, 2022
1.660
1.770
1.630
1.740
104,855
+0.05(+2.96%)
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.