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
Biodesix Inc
(NQ:
BDSX
)
1.570
+0.020 (+1.29%)
Streaming Delayed Price
Updated: 3:06 PM EDT, Jun 12, 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 31, 2022
1.520
1.520
1.450
1.480
98,807
-0.06(-3.90%)
May 27, 2022
1.500
1.560
1.410
1.540
93,369
+0.09(+6.21%)
May 26, 2022
1.420
1.500
1.365
1.450
76,136
+0.06(+4.32%)
May 25, 2022
1.300
1.430
1.250
1.390
122,819
+0.07(+5.30%)
May 24, 2022
1.430
1.430
1.310
1.320
113,459
-0.13(-8.97%)
May 23, 2022
1.480
1.499
1.425
1.450
65,313
-0.03(-2.03%)
May 20, 2022
1.660
1.660
1.414
1.480
178,867
-0.13(-8.07%)
May 19, 2022
1.550
1.750
1.505
1.610
228,535
+0.02(+1.26%)
May 18, 2022
1.680
1.730
1.510
1.590
102,883
-0.11(-6.47%)
May 17, 2022
1.680
1.793
1.650
1.700
92,266
+0.02(+1.19%)
May 16, 2022
1.900
1.915
1.660
1.680
97,619
-0.14(-7.69%)
May 13, 2022
1.590
1.880
1.480
1.820
238,329
+0.22(+13.40%)
May 12, 2022
1.510
1.700
1.430
1.605
142,690
+0.09(+6.29%)
May 11, 2022
1.630
1.700
1.350
1.510
534,257
-0.27(-15.41%)
May 10, 2022
1.800
1.960
1.730
1.785
166,364
-0.06(-2.99%)
May 09, 2022
1.950
1.960
1.800
1.840
202,096
-0.16(-8.00%)
May 06, 2022
2.040
2.160
1.900
2.000
194,755
-0.12(-5.66%)
May 05, 2022
1.870
2.180
1.840
2.120
398,169
+0.26(+13.98%)
May 04, 2022
1.970
1.980
1.660
1.860
233,889
-0.02(-1.06%)
May 03, 2022
1.990
2.090
1.760
1.880
518,599
-0.06(-3.09%)
May 02, 2022
1.620
1.970
1.580
1.940
608,375
+0.33(+20.50%)
Apr 29, 2022
1.630
1.700
1.480
1.610
233,264
+0.00(+0.00%)
Apr 28, 2022
1.580
1.744
1.390
1.610
645,444
+0.06(+3.87%)
Apr 27, 2022
1.530
1.610
1.500
1.550
220,414
-0.01(-0.64%)
Apr 26, 2022
1.430
1.590
1.358
1.560
438,156
+0.10(+6.85%)
Apr 25, 2022
1.560
1.610
1.410
1.460
436,182
-0.17(-10.43%)
Apr 22, 2022
1.630
1.700
1.600
1.630
396,779
-0.09(-5.23%)
Apr 21, 2022
1.600
1.760
1.480
1.720
1,361,982
+0.17(+10.97%)
Apr 20, 2022
1.400
1.600
1.400
1.550
484,843
+0.15(+10.32%)
Apr 19, 2022
1.380
1.450
1.350
1.405
333,694
+0.06(+4.46%)
Apr 18, 2022
1.630
1.630
1.310
1.345
989,648
-0.27(-16.46%)
Apr 14, 2022
1.680
1.690
1.600
1.610
538,541
-0.05(-3.01%)
Apr 13, 2022
1.750
1.770
1.630
1.660
1,363,021
-0.27(-13.99%)
Apr 12, 2022
2.330
2.420
1.810
1.930
19,225,276
+0.34(+21.38%)
Apr 11, 2022
1.740
1.741
1.560
1.590
2,573,518
-0.09(-5.36%)
Apr 08, 2022
1.750
1.770
1.620
1.680
72,724
-0.11(-6.15%)
Apr 07, 2022
1.750
1.890
1.713
1.790
48,647
+0.09(+5.29%)
Apr 06, 2022
1.800
1.800
1.695
1.700
34,317
-0.11(-6.08%)
Apr 05, 2022
1.910
1.913
1.790
1.810
59,492
-0.11(-5.73%)
Apr 04, 2022
1.950
2.050
1.880
1.920
105,848
+0.00(+0.00%)
Apr 01, 2022
1.700
1.978
1.670
1.920
155,091
+0.23(+13.61%)
Mar 31, 2022
1.750
1.780
1.620
1.690
135,997
-0.04(-2.31%)
Mar 30, 2022
1.850
1.860
1.720
1.730
84,899
-0.08(-4.42%)
Mar 29, 2022
1.910
1.910
1.710
1.810
141,136
+0.07(+4.02%)
Mar 28, 2022
1.880
1.910
1.691
1.740
105,604
-0.12(-6.45%)
Mar 25, 2022
1.930
1.943
1.790
1.860
200,806
-0.05(-2.62%)
Mar 24, 2022
1.990
1.990
1.900
1.910
169,164
-0.08(-4.02%)
Mar 23, 2022
2.050
2.080
1.950
1.990
141,903
-0.06(-2.93%)
Mar 22, 2022
2.020
2.090
1.960
2.050
187,413
+0.04(+1.99%)
Mar 21, 2022
2.250
2.250
1.960
2.010
144,777
-0.16(-7.37%)
Mar 18, 2022
2.280
2.345
2.150
2.170
222,625
-0.13(-5.65%)
Mar 17, 2022
2.260
2.440
2.240
2.300
180,753
+0.02(+0.88%)
Mar 16, 2022
2.160
2.280
2.150
2.280
110,665
+0.12(+5.56%)
Mar 15, 2022
2.170
2.200
2.100
2.160
59,370
+0.00(+0.00%)
Mar 14, 2022
2.230
2.230
2.010
2.160
87,095
-0.08(-3.57%)
Mar 11, 2022
2.260
2.360
2.070
2.240
79,120
-0.05(-2.18%)
Mar 10, 2022
2.470
2.500
2.095
2.290
202,633
-0.06(-2.55%)
Mar 09, 2022
2.210
2.370
2.210
2.350
84,759
+0.26(+12.44%)
Mar 08, 2022
2.170
2.370
1.960
2.090
155,275
-0.09(-4.13%)
Mar 07, 2022
2.220
2.456
2.110
2.180
107,040
-0.02(-0.91%)
Mar 04, 2022
2.240
2.380
2.115
2.200
78,992
-0.08(-3.51%)
Mar 03, 2022
2.420
2.500
2.260
2.280
111,480
-0.13(-5.39%)
Mar 02, 2022
2.340
2.430
2.250
2.410
87,090
+0.06(+2.55%)
Mar 01, 2022
2.310
2.460
2.310
2.350
82,593
-0.03(-1.26%)
Feb 28, 2022
2.460
2.558
2.370
2.380
127,791
-0.11(-4.42%)
Feb 25, 2022
2.600
2.700
2.480
2.490
272,694
-0.14(-5.50%)
Feb 24, 2022
2.320
2.820
2.270
2.635
299,694
+0.08(+3.33%)
Feb 23, 2022
2.600
2.640
2.355
2.550
210,397
-0.08(-3.04%)
Feb 22, 2022
3.130
3.130
2.620
2.630
212,274
-0.54(-17.03%)
Feb 18, 2022
3.170
0
-0.13(-3.94%)
Feb 17, 2022
3.400
3.568
3.220
3.300
116,656
-0.13(-3.79%)
Feb 16, 2022
3.470
3.510
3.300
3.430
59,789
-0.05(-1.44%)
Feb 15, 2022
3.540
3.690
3.370
3.480
91,243
+0.01(+0.29%)
Feb 14, 2022
3.510
3.700
3.410
3.470
58,772
-0.01(-0.29%)
Feb 11, 2022
3.590
3.870
3.440
3.480
237,618
-0.11(-3.06%)
Feb 10, 2022
3.360
3.800
3.360
3.590
98,636
+0.13(+3.76%)
Feb 09, 2022
3.730
3.730
3.390
3.460
116,473
-0.23(-6.23%)
Feb 08, 2022
3.510
3.720
3.430
3.690
46,237
+0.19(+5.43%)
Feb 07, 2022
3.770
3.770
3.480
3.500
66,670
-0.19(-5.15%)
Feb 04, 2022
3.700
4.040
3.560
3.690
102,690
-0.02(-0.54%)
Feb 03, 2022
3.600
3.745
3.420
3.710
107,787
+0.02(+0.54%)
Feb 02, 2022
3.990
4.180
3.640
3.690
53,830
-0.30(-7.52%)
Feb 01, 2022
3.990
4.100
3.820
3.990
45,917
+0.68(+20.54%)
Jan 28, 2022
3.180
3.320
2.990
3.310
53,509
+0.10(+3.12%)
Jan 27, 2022
3.540
3.580
3.200
3.210
104,978
-0.32(-9.07%)
Jan 26, 2022
3.890
3.890
3.390
3.530
61,990
-0.28(-7.35%)
Jan 25, 2022
3.890
3.920
3.570
3.810
48,362
-0.23(-5.69%)
Jan 24, 2022
3.700
4.070
3.530
4.040
84,955
+0.23(+6.04%)
Jan 21, 2022
4.190
4.190
3.800
3.810
91,032
-0.43(-10.14%)
Jan 20, 2022
4.390
4.780
4.180
4.240
71,575
-0.14(-3.20%)
Jan 19, 2022
4.360
4.630
4.260
4.380
44,893
+0.09(+2.10%)
Jan 18, 2022
4.760
4.910
4.250
4.290
98,579
-0.46(-9.68%)
Jan 14, 2022
4.750
0
-0.19(-3.85%)
Jan 13, 2022
5.400
5.400
4.700
4.940
140,052
-0.46(-8.52%)
Jan 12, 2022
5.510
5.790
5.370
5.400
88,836
-0.12(-2.17%)
Jan 11, 2022
5.700
5.960
5.410
5.520
125,968
-0.18(-3.16%)
Jan 10, 2022
5.320
5.990
5.270
5.700
167,897
+0.30(+5.56%)
Jan 07, 2022
5.170
5.563
5.110
5.400
100,234
+0.20(+3.85%)
Jan 06, 2022
5.230
5.410
4.920
5.200
80,834
-0.17(-3.17%)
Jan 05, 2022
5.840
5.997
5.300
5.370
149,248
+0.07(+1.32%)
Jan 04, 2022
5.630
5.760
5.160
5.300
204,451
-0.51(-8.78%)
Jan 03, 2022
5.230
5.850
5.150
5.810
274,319
+0.52(+9.83%)
Dec 31, 2021
4.550
5.680
4.550
5.290
718,072
+0.88(+19.95%)
Dec 30, 2021
4.140
4.500
4.100
4.410
3,892,003
+0.32(+7.82%)
Dec 29, 2021
4.230
4.250
4.020
4.090
89,443
-0.06(-1.45%)
Dec 28, 2021
4.320
4.400
4.110
4.150
66,088
-0.23(-5.25%)
Dec 27, 2021
4.590
4.700
4.260
4.380
64,534
-0.22(-4.78%)
Dec 23, 2021
4.300
4.740
4.230
4.600
110,289
+0.38(+9.00%)
Dec 22, 2021
4.460
4.580
4.110
4.220
101,370
-0.24(-5.38%)
Dec 21, 2021
4.420
4.620
4.260
4.460
75,698
+0.05(+1.13%)
Dec 20, 2021
4.840
4.956
4.230
4.410
72,992
-0.43(-8.88%)
Dec 17, 2021
4.540
5.030
4.540
4.840
158,804
+0.28(+6.14%)
Dec 16, 2021
4.650
4.920
4.500
4.560
64,861
-0.06(-1.30%)
Dec 15, 2021
4.570
4.800
4.430
4.620
102,941
+0.16(+3.59%)
Dec 14, 2021
4.530
4.730
4.400
4.460
67,129
-0.25(-5.31%)
Dec 13, 2021
4.860
4.946
4.660
4.710
74,033
-0.22(-4.46%)
Dec 10, 2021
5.340
5.590
4.906
4.930
84,786
-0.39(-7.33%)
Dec 09, 2021
5.560
5.645
5.170
5.320
71,975
-0.28(-5.00%)
Dec 08, 2021
5.630
5.840
5.550
5.600
55,250
-0.07(-1.23%)
Dec 07, 2021
5.940
6.180
5.430
5.670
112,052
-0.26(-4.38%)
Dec 06, 2021
5.280
6.115
5.280
5.930
84,591
+0.67(+12.74%)
Dec 03, 2021
6.000
6.000
5.210
5.260
57,361
-0.68(-11.45%)
Dec 02, 2021
6.370
6.370
5.630
5.940
55,956
-0.39(-6.16%)
Dec 01, 2021
6.900
6.900
6.110
6.330
64,309
-0.49(-7.18%)
Nov 30, 2021
6.340
7.000
6.200
6.820
48,805
+0.56(+8.95%)
Nov 29, 2021
7.195
7.195
6.210
6.260
69,291
-0.46(-6.85%)
Nov 26, 2021
6.400
6.940
6.123
6.720
45,686
-0.01(-0.15%)
Nov 24, 2021
6.210
6.810
6.101
6.730
336,467
+0.44(+7.00%)
Nov 23, 2021
6.040
6.450
5.732
6.290
170,657
+0.24(+3.97%)
Nov 22, 2021
6.460
6.490
5.995
6.050
87,016
-0.33(-5.17%)
Nov 19, 2021
6.340
6.550
6.040
6.380
234,350
-0.08(-1.24%)
Nov 18, 2021
6.520
6.500
6.350
6.460
92,653
-0.07(-1.07%)
Nov 17, 2021
6.570
6.670
6.220
6.530
202,028
-0.16(-2.39%)
Nov 16, 2021
7.590
7.620
6.615
6.690
173,599
-1.00(-13.00%)
Nov 15, 2021
7.510
7.960
7.500
7.690
67,885
-0.12(-1.54%)
Nov 12, 2021
7.830
7.980
7.710
7.810
54,168
-0.08(-1.01%)
Nov 11, 2021
7.700
7.980
7.610
7.890
30,325
+0.23(+3.00%)
Nov 10, 2021
8.200
7.600
7.660
38,090
-0.52(-6.36%)
Nov 09, 2021
7.740
8.344
7.600
8.180
51,144
+0.36(+4.60%)
Nov 08, 2021
7.420
7.900
7.420
7.820
43,836
+0.41(+5.53%)
Nov 05, 2021
7.360
7.500
7.110
7.410
38,263
+0.08(+1.09%)
Nov 04, 2021
7.260
7.390
7.150
7.330
25,860
+0.04(+0.55%)
Nov 03, 2021
7.410
7.660
7.110
7.290
66,407
-0.23(-3.06%)
Nov 02, 2021
7.820
7.820
7.400
7.520
29,900
-0.27(-3.47%)
Nov 01, 2021
7.450
7.890
7.540
7.790
41,494
+0.25(+3.32%)
Oct 29, 2021
7.460
7.640
7.280
7.540
33,488
-0.02(-0.26%)
Oct 28, 2021
7.250
7.670
7.200
7.560
22,342
+0.36(+5.00%)
Oct 27, 2021
7.460
7.460
7.200
7.200
23,829
-0.36(-4.76%)
Oct 26, 2021
7.730
7.560
18,511
-0.04(-0.53%)
Oct 25, 2021
7.800
7.800
7.210
7.600
26,887
-0.09(-1.17%)
Oct 22, 2021
7.840
7.840
7.410
7.690
20,336
-0.18(-2.29%)
Oct 21, 2021
7.740
7.980
7.660
7.870
25,916
+0.15(+1.94%)
Oct 20, 2021
7.580
7.940
7.537
7.720
22,526
+0.21(+2.80%)
Oct 19, 2021
7.300
7.600
7.150
7.510
24,597
+0.32(+4.45%)
Oct 18, 2021
7.380
7.450
7.030
7.190
61,577
-0.31(-4.13%)
Oct 15, 2021
7.720
7.720
7.345
7.500
37,966
-0.04(-0.53%)
Oct 14, 2021
7.770
7.900
7.390
7.540
58,877
-0.19(-2.46%)
Oct 13, 2021
7.324
7.870
7.324
7.730
24,115
+0.25(+3.34%)
Oct 12, 2021
7.370
7.700
7.300
7.480
28,454
+0.06(+0.81%)
Oct 11, 2021
7.810
7.810
7.130
7.420
45,889
-0.30(-3.89%)
Oct 08, 2021
7.850
7.850
7.640
7.720
15,477
-0.09(-1.15%)
Oct 07, 2021
7.310
8.140
7.000
7.810
64,608
+0.46(+6.26%)
Oct 06, 2021
7.640
7.715
7.280
7.350
21,331
-0.42(-5.41%)
Oct 05, 2021
8.010
8.215
7.372
7.770
70,334
-0.16(-2.02%)
Oct 04, 2021
8.640
8.640
7.930
7.930
48,357
-0.74(-8.54%)
Oct 01, 2021
8.220
8.750
8.070
8.670
45,804
+0.45(+5.47%)
Sep 30, 2021
8.040
8.440
7.950
8.220
25,365
+0.19(+2.37%)
Sep 29, 2021
8.270
8.270
7.950
8.030
14,631
-0.22(-2.67%)
Sep 28, 2021
8.750
8.750
8.040
8.250
53,893
-0.56(-6.36%)
Sep 27, 2021
8.560
9.190
8.450
8.810
47,673
+0.19(+2.20%)
Sep 24, 2021
8.840
8.840
8.510
8.620
31,312
-0.35(-3.90%)
Sep 23, 2021
8.830
8.999
8.600
8.970
48,779
+0.17(+1.93%)
Sep 22, 2021
8.700
9.100
8.420
8.800
34,977
+0.12(+1.38%)
Sep 21, 2021
8.310
8.770
8.220
8.680
65,290
+0.40(+4.83%)
Sep 20, 2021
8.580
8.820
8.010
8.280
112,879
-0.44(-5.05%)
Sep 17, 2021
8.970
9.310
8.630
8.720
262,309
-0.14(-1.58%)
Sep 16, 2021
8.880
9.010
8.555
8.860
42,479
-0.09(-1.01%)
Sep 15, 2021
9.280
9.470
8.700
8.950
56,810
-0.46(-4.89%)
Sep 14, 2021
9.590
9.830
9.100
9.410
66,769
-0.16(-1.67%)
Sep 13, 2021
9.840
10.22
9.540
9.570
53,504
-0.09(-0.93%)
Sep 10, 2021
9.610
9.890
9.533
9.660
39,803
+0.05(+0.52%)
Sep 09, 2021
9.330
9.960
9.130
9.610
51,404
+0.14(+1.48%)
Sep 08, 2021
9.870
9.870
9.200
9.470
55,986
-0.41(-4.15%)
Sep 07, 2021
9.600
10.11
9.600
9.880
81,423
+0.32(+3.35%)
Sep 03, 2021
9.720
9.810
9.260
9.560
67,200
-0.28(-2.85%)
Sep 02, 2021
9.810
9.929
9.550
9.840
51,742
+0.24(+2.50%)
Sep 01, 2021
9.080
9.790
9.060
9.600
63,877
+0.58(+6.43%)
Aug 31, 2021
8.880
9.105
8.693
9.020
68,082
+0.13(+1.46%)
Aug 30, 2021
8.850
9.200
8.800
8.890
90,119
+0.13(+1.48%)
Aug 27, 2021
8.850
9.050
8.694
8.760
91,886
+0.00(+0.00%)
Aug 26, 2021
9.010
9.180
8.490
8.760
77,800
-0.35(-3.84%)
Aug 25, 2021
9.180
9.290
8.770
9.110
95,279
-0.07(-0.76%)
Aug 24, 2021
8.500
9.219
8.370
9.180
103,733
+0.83(+9.94%)
Aug 23, 2021
7.820
8.495
7.220
8.350
151,655
+0.39(+4.90%)
Aug 20, 2021
7.990
8.165
7.860
7.960
122,519
-0.03(-0.38%)
Aug 19, 2021
7.360
8.500
7.160
7.990
261,826
+0.62(+8.41%)
Aug 18, 2021
7.950
8.190
7.280
7.370
206,049
-0.65(-8.10%)
Aug 17, 2021
6.520
8.460
6.520
8.020
725,074
+1.42(+21.52%)
Aug 16, 2021
7.460
7.570
6.580
6.600
176,591
-0.85(-11.41%)
Aug 13, 2021
7.440
7.830
6.760
7.450
464,507
-0.10(-1.32%)
Aug 12, 2021
7.510
8.390
7.040
7.550
831,257
+0.30(+4.14%)
Aug 11, 2021
9.000
9.307
7.250
7.250
521,187
-2.59(-26.32%)
Aug 10, 2021
9.150
9.960
9.150
9.840
126,792
+0.68(+7.42%)
Aug 09, 2021
9.580
9.740
9.000
9.160
85,848
-0.48(-4.98%)
Aug 06, 2021
9.840
9.940
9.300
9.640
38,912
-0.17(-1.73%)
Aug 05, 2021
9.340
9.870
9.322
9.810
40,403
+0.50(+5.37%)
Aug 04, 2021
9.160
9.580
9.010
9.310
43,479
+0.10(+1.09%)
Aug 03, 2021
9.760
10.11
8.940
9.210
170,594
-0.53(-5.44%)
Aug 02, 2021
9.380
9.989
9.380
9.740
77,141
+0.35(+3.73%)
Jul 30, 2021
9.340
9.730
8.930
9.390
106,910
-0.10(-1.05%)
Jul 29, 2021
9.030
9.900
8.950
9.490
268,592
+0.55(+6.15%)
Jul 28, 2021
9.130
9.441
8.850
8.940
97,980
-0.16(-1.76%)
Jul 27, 2021
9.550
9.995
9.040
9.100
61,582
-0.48(-5.01%)
Jul 26, 2021
9.850
10.12
9.420
9.580
98,222
-0.34(-3.43%)
Jul 23, 2021
10.27
10.50
9.310
9.920
147,295
-0.31(-3.03%)
Jul 22, 2021
10.49
10.66
10.05
10.23
80,666
-0.28(-2.66%)
Jul 21, 2021
10.71
10.90
10.49
10.51
105,633
-0.09(-0.85%)
Jul 20, 2021
10.77
11.26
10.12
10.60
180,289
-0.31(-2.84%)
Jul 19, 2021
11.20
11.24
10.62
10.91
121,850
-0.50(-4.38%)
Jul 16, 2021
11.70
11.96
11.20
11.41
98,953
-0.23(-1.98%)
Jul 15, 2021
11.31
11.80
10.91
11.64
71,809
+0.32(+2.83%)
Jul 14, 2021
12.16
12.16
10.85
11.32
136,377
-0.77(-6.37%)
Jul 13, 2021
12.49
12.99
11.68
12.09
96,216
-0.27(-2.18%)
Jul 12, 2021
12.04
12.79
11.92
12.36
102,868
+0.42(+3.52%)
Jul 09, 2021
11.08
11.98
10.74
11.94
225,544
+0.94(+8.55%)
Jul 08, 2021
11.46
11.50
10.86
11.00
117,486
+0.00(+0.00%)
Jul 07, 2021
11.82
11.82
10.40
11.00
242,698
-0.80(-6.78%)
Jul 06, 2021
12.17
12.42
11.75
11.80
87,501
-0.36(-2.96%)
Jul 02, 2021
12.84
12.90
12.01
12.16
88,680
-0.62(-4.85%)
Jul 01, 2021
13.21
13.63
12.73
12.78
89,847
-0.43(-3.26%)
Jun 30, 2021
13.80
13.89
12.52
13.21
238,483
-0.51(-3.72%)
Jun 29, 2021
14.57
14.59
13.54
13.72
133,574
-0.75(-5.18%)
Jun 28, 2021
14.19
14.66
14.12
14.47
304,855
+0.28(+1.97%)
Jun 25, 2021
14.40
14.80
14.15
14.19
1,096,260
-0.03(-0.21%)
Jun 24, 2021
14.60
14.70
13.59
14.22
120,526
-0.24(-1.66%)
Jun 23, 2021
15.15
15.20
14.35
14.46
165,746
-0.64(-4.24%)
Jun 22, 2021
15.69
15.69
14.55
15.10
130,676
-0.70(-4.43%)
Jun 21, 2021
15.65
16.39
15.30
15.80
169,289
+0.15(+0.96%)
Jun 18, 2021
15.65
16.04
15.19
15.65
104,565
-0.15(-0.95%)
Jun 17, 2021
14.81
16.10
14.81
15.80
81,847
+1.05(+7.12%)
Jun 16, 2021
15.25
15.25
14.17
14.75
132,033
-0.87(-5.57%)
Jun 15, 2021
16.11
16.35
15.02
15.62
66,366
-0.43(-2.68%)
Jun 14, 2021
15.11
16.27
15.05
16.05
54,719
+0.92(+6.08%)
Jun 11, 2021
15.25
15.31
14.57
15.13
53,013
-0.08(-0.53%)
Jun 10, 2021
15.13
15.57
14.80
15.21
28,040
+0.16(+1.06%)
Jun 09, 2021
14.84
15.38
14.76
15.05
50,914
+0.15(+1.01%)
Jun 08, 2021
13.43
15.07
13.27
14.90
107,195
+1.68(+12.71%)
Jun 07, 2021
13.61
13.96
13.15
13.22
90,720
-0.39(-2.87%)
Jun 04, 2021
14.83
14.83
13.50
13.61
100,874
-0.84(-5.81%)
Jun 03, 2021
14.76
14.96
14.24
14.45
142,029
-0.44(-2.96%)
Jun 02, 2021
14.75
15.44
14.65
14.89
94,334
-0.04(-0.27%)
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.