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
)
1.430
+0.080 (+5.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 31, 2023
1.330
1.420
1.290
1.400
42,453
-0.01(-0.71%)
May 30, 2023
1.440
1.440
1.304
1.410
61,231
+0.03(+2.17%)
May 26, 2023
1.410
1.490
1.370
1.380
94,979
-0.01(-0.72%)
May 25, 2023
1.380
1.440
1.270
1.390
88,669
+0.07(+5.30%)
May 24, 2023
1.150
1.430
1.130
1.320
121,201
+0.15(+12.68%)
May 23, 2023
1.090
1.200
1.090
1.171
123,416
+0.05(+4.60%)
May 22, 2023
1.150
1.160
1.050
1.120
178,146
-0.03(-2.61%)
May 19, 2023
1.180
1.220
1.130
1.150
59,806
+0.01(+0.88%)
May 18, 2023
1.190
1.240
1.140
1.140
38,853
-0.07(-5.79%)
May 17, 2023
1.230
1.242
1.150
1.210
104,446
-0.04(-3.59%)
May 16, 2023
1.460
1.460
1.240
1.255
115,179
-0.20(-13.45%)
May 15, 2023
1.490
1.490
1.400
1.450
48,461
-0.05(-3.33%)
May 12, 2023
1.620
1.690
1.490
1.500
83,346
-0.21(-12.28%)
May 11, 2023
1.670
1.710
1.610
1.710
58,746
+0.07(+4.27%)
May 10, 2023
1.560
1.650
1.533
1.640
48,748
+0.07(+4.46%)
May 09, 2023
1.640
1.640
1.530
1.570
31,742
-0.05(-3.09%)
May 08, 2023
1.590
1.640
1.522
1.620
25,938
+0.00(+0.00%)
May 05, 2023
1.680
1.680
1.490
1.620
132,157
-0.01(-0.61%)
May 04, 2023
1.630
1.690
1.600
1.630
17,214
-0.02(-1.21%)
May 03, 2023
1.680
1.710
1.620
1.650
34,569
+0.00(+0.00%)
May 02, 2023
1.620
1.680
1.550
1.650
21,542
-0.01(-0.60%)
May 01, 2023
1.650
1.680
1.600
1.660
39,265
-0.07(-4.05%)
Apr 28, 2023
1.660
1.750
1.660
1.730
27,051
-0.01(-0.57%)
Apr 27, 2023
1.800
1.806
1.680
1.740
18,070
-0.06(-3.33%)
Apr 26, 2023
1.570
1.810
1.550
1.800
110,280
+0.20(+12.50%)
Apr 25, 2023
1.800
1.800
1.560
1.600
41,098
-0.18(-10.11%)
Apr 24, 2023
1.640
1.830
1.610
1.780
88,659
+0.12(+7.23%)
Apr 21, 2023
1.750
1.760
1.630
1.660
29,452
-0.10(-5.68%)
Apr 20, 2023
1.890
1.890
1.750
1.760
17,653
-0.12(-6.38%)
Apr 19, 2023
1.870
1.890
1.800
1.880
31,842
+0.01(+0.53%)
Apr 18, 2023
1.870
1.875
1.770
1.870
26,946
+0.00(+0.00%)
Apr 17, 2023
1.820
1.890
1.800
1.870
70,600
+0.07(+3.89%)
Apr 14, 2023
1.800
1.800
1.750
1.800
75,642
+0.05(+2.86%)
Apr 13, 2023
1.700
1.770
1.620
1.750
36,854
+0.06(+3.55%)
Apr 12, 2023
1.590
1.690
1.550
1.690
87,691
+0.06(+3.68%)
Apr 11, 2023
1.670
1.670
1.590
1.630
34,004
-0.05(-2.98%)
Apr 10, 2023
1.690
1.750
1.540
1.680
56,489
-0.04(-2.33%)
Apr 06, 2023
1.750
1.790
1.680
1.720
94,353
-0.07(-3.91%)
Apr 05, 2023
1.750
1.820
1.730
1.790
33,580
-0.04(-2.19%)
Apr 04, 2023
1.860
1.890
1.700
1.830
92,618
-0.03(-1.61%)
Apr 03, 2023
1.840
1.880
1.830
1.860
9,639
+0.00(+0.00%)
Mar 31, 2023
1.860
1.870
1.840
1.860
30,820
+0.00(+0.00%)
Mar 30, 2023
1.800
1.870
1.765
1.860
53,541
+0.06(+3.33%)
Mar 29, 2023
1.770
1.815
1.700
1.800
23,904
+0.08(+4.65%)
Mar 28, 2023
1.720
1.770
1.670
1.720
42,073
-0.01(-0.58%)
Mar 27, 2023
1.740
1.755
1.677
1.730
9,358
+0.00(+0.00%)
Mar 24, 2023
1.650
1.760
1.616
1.730
23,355
+0.08(+4.85%)
Mar 23, 2023
1.880
1.890
1.620
1.650
78,807
-0.23(-12.23%)
Mar 22, 2023
1.780
1.950
1.750
1.880
63,023
+0.06(+3.30%)
Mar 21, 2023
1.700
1.830
1.690
1.820
94,346
+0.07(+4.00%)
Mar 20, 2023
1.830
1.830
1.620
1.750
121,738
-0.08(-4.37%)
Mar 17, 2023
1.850
1.944
1.750
1.830
698,562
-0.01(-0.54%)
Mar 16, 2023
1.880
1.935
1.740
1.840
133,624
-0.05(-2.65%)
Mar 15, 2023
1.650
1.920
1.595
1.890
107,102
+0.25(+15.24%)
Mar 14, 2023
1.660
1.740
1.630
1.640
99,204
-0.01(-0.61%)
Mar 13, 2023
1.530
1.730
1.520
1.650
114,356
+0.08(+5.10%)
Mar 10, 2023
1.450
1.690
1.380
1.570
225,627
+0.05(+3.29%)
Mar 09, 2023
1.700
1.730
1.470
1.520
153,336
-0.17(-10.06%)
Mar 08, 2023
1.790
1.810
1.670
1.690
143,224
-0.09(-5.06%)
Mar 07, 2023
1.800
1.850
1.710
1.780
139,567
-0.02(-1.11%)
Mar 06, 2023
2.100
2.200
1.720
1.800
267,983
-0.20(-10.00%)
Mar 03, 2023
2.060
2.080
1.850
2.000
103,087
-0.01(-0.50%)
Mar 02, 2023
2.010
2.110
1.970
2.010
54,128
+0.01(+0.50%)
Mar 01, 2023
2.060
2.219
1.960
2.000
75,404
-0.06(-2.91%)
Feb 28, 2023
2.070
2.170
2.010
2.060
57,966
-0.06(-2.83%)
Feb 27, 2023
2.170
2.270
1.970
2.120
205,276
-0.13(-5.78%)
Feb 24, 2023
2.290
2.290
2.160
2.250
43,324
-0.07(-3.02%)
Feb 23, 2023
2.290
2.450
2.250
2.320
52,191
+0.01(+0.43%)
Feb 22, 2023
2.320
2.450
2.220
2.310
58,296
+0.01(+0.43%)
Feb 21, 2023
2.190
2.350
2.170
2.300
49,375
+0.05(+2.22%)
Feb 17, 2023
2.220
2.250
2.130
2.250
41,027
+0.12(+5.88%)
Feb 16, 2023
2.030
2.150
1.995
2.125
32,046
+0.12(+5.72%)
Feb 15, 2023
1.940
2.050
1.886
2.010
60,915
+0.06(+3.08%)
Feb 14, 2023
1.780
1.970
1.780
1.950
48,830
+0.10(+5.41%)
Feb 13, 2023
1.760
2.040
1.660
1.850
159,480
+0.05(+2.78%)
Feb 10, 2023
1.790
1.940
1.740
1.800
87,795
+0.05(+2.86%)
Feb 09, 2023
1.920
1.950
1.710
1.750
156,927
-0.17(-8.85%)
Feb 08, 2023
1.950
1.990
1.840
1.920
95,730
-0.01(-0.52%)
Feb 07, 2023
2.020
2.050
1.870
1.930
121,983
-0.09(-4.46%)
Feb 06, 2023
2.000
2.080
1.960
2.020
97,919
+0.09(+4.66%)
Feb 03, 2023
2.080
2.130
1.790
1.930
307,302
-0.22(-10.23%)
Feb 02, 2023
2.390
2.451
2.130
2.150
194,219
-0.22(-9.28%)
Feb 01, 2023
2.440
2.460
2.300
2.370
130,136
-0.03(-1.25%)
Jan 31, 2023
2.440
2.530
2.360
2.400
137,225
-0.02(-0.83%)
Jan 30, 2023
2.490
2.520
2.270
2.420
94,932
-0.08(-3.20%)
Jan 27, 2023
2.350
2.520
2.344
2.500
194,520
+0.16(+6.84%)
Jan 26, 2023
2.390
2.520
2.320
2.340
79,716
-0.05(-2.09%)
Jan 25, 2023
2.400
2.460
2.280
2.390
58,396
+0.02(+0.84%)
Jan 24, 2023
2.360
2.420
2.310
2.370
27,181
+0.03(+1.28%)
Jan 23, 2023
2.310
2.429
2.245
2.340
166,661
-0.05(-2.09%)
Jan 20, 2023
2.300
2.440
2.254
2.390
58,972
+0.16(+7.17%)
Jan 19, 2023
2.290
2.290
2.180
2.230
69,986
-0.03(-1.33%)
Jan 18, 2023
2.370
2.470
2.160
2.260
147,573
-0.14(-5.83%)
Jan 17, 2023
2.480
2.510
2.390
2.400
78,663
-0.10(-4.00%)
Jan 13, 2023
2.420
2.500
2.270
2.500
85,357
+0.01(+0.40%)
Jan 12, 2023
2.420
2.500
2.350
2.490
65,117
+0.08(+3.32%)
Jan 11, 2023
2.490
2.490
2.280
2.410
198,629
+0.04(+1.47%)
Jan 10, 2023
2.410
2.490
2.170
2.375
110,998
+0.00(+0.21%)
Jan 09, 2023
2.190
2.400
2.180
2.370
94,445
+0.19(+8.72%)
Jan 06, 2023
2.340
2.350
2.170
2.180
126,494
+0.01(+0.46%)
Jan 05, 2023
2.220
2.240
2.100
2.170
97,837
-0.05(-2.25%)
Jan 04, 2023
2.050
2.250
2.050
2.220
141,630
+0.17(+8.29%)
Jan 03, 2023
2.270
2.350
1.930
2.050
280,643
-0.25(-10.87%)
Dec 30, 2022
2.010
2.440
2.010
2.300
290,995
+0.29(+14.43%)
Dec 29, 2022
1.800
2.010
1.767
2.010
107,003
+0.21(+11.67%)
Dec 28, 2022
1.670
1.830
1.666
1.800
74,441
+0.10(+5.88%)
Dec 27, 2022
1.730
1.730
1.630
1.700
72,675
+0.05(+3.03%)
Dec 23, 2022
1.550
1.670
1.540
1.650
39,897
+0.06(+3.77%)
Dec 22, 2022
1.750
1.810
1.560
1.590
93,592
-0.16(-9.14%)
Dec 21, 2022
1.860
1.880
1.720
1.750
66,442
-0.14(-7.41%)
Dec 20, 2022
1.830
1.950
1.801
1.890
110,790
+0.09(+5.00%)
Dec 19, 2022
1.720
1.850
1.640
1.800
116,337
+0.10(+5.88%)
Dec 16, 2022
1.600
1.700
1.600
1.700
98,178
+0.01(+0.59%)
Dec 15, 2022
1.730
1.750
1.610
1.690
147,416
-0.07(-3.98%)
Dec 14, 2022
1.670
1.760
1.430
1.760
445,671
+0.05(+2.92%)
Dec 13, 2022
1.530
1.750
1.520
1.710
287,740
+0.19(+12.50%)
Dec 12, 2022
1.410
1.540
1.350
1.520
225,258
+0.12(+8.57%)
Dec 09, 2022
1.440
1.450
1.330
1.400
87,695
-0.02(-1.41%)
Dec 08, 2022
1.340
1.460
1.300
1.420
104,979
+0.08(+5.97%)
Dec 07, 2022
1.320
1.340
1.280
1.340
74,699
+0.00(+0.00%)
Dec 06, 2022
1.430
1.460
1.340
1.340
176,457
-0.09(-6.29%)
Dec 05, 2022
1.600
1.600
1.380
1.430
271,125
-0.10(-6.54%)
Dec 02, 2022
1.500
1.620
1.420
1.530
350,383
+0.03(+2.00%)
Dec 01, 2022
1.610
1.740
1.430
1.500
722,739
-0.50(-25.00%)
Nov 30, 2022
1.380
2.000
1.320
2.000
1,348,275
+0.64(+47.06%)
Nov 29, 2022
1.410
1.435
1.318
1.360
209,876
-0.04(-2.86%)
Nov 28, 2022
1.480
1.500
1.370
1.400
133,480
-0.06(-4.11%)
Nov 25, 2022
1.500
1.530
1.440
1.460
54,410
-0.04(-2.67%)
Nov 23, 2022
1.490
1.520
1.450
1.500
204,688
+0.02(+1.35%)
Nov 22, 2022
1.540
1.570
1.280
1.480
678,456
+0.18(+13.85%)
Nov 21, 2022
1.340
1.380
1.250
1.300
98,052
-0.10(-7.14%)
Nov 18, 2022
1.460
1.500
1.320
1.400
155,668
-0.02(-1.41%)
Nov 17, 2022
1.160
1.440
1.160
1.420
1,900,752
+0.27(+23.48%)
Nov 16, 2022
1.070
1.150
1.065
1.150
131,399
+0.09(+8.49%)
Nov 15, 2022
1.150
1.150
1.040
1.060
87,203
-0.05(-4.50%)
Nov 14, 2022
1.100
1.150
1.070
1.110
36,212
+0.04(+3.74%)
Nov 11, 2022
1.010
1.080
1.004
1.070
38,614
+0.05(+4.90%)
Nov 10, 2022
1.040
1.060
1.000
1.020
37,188
+0.00(+0.00%)
Nov 09, 2022
1.090
1.110
1.000
1.020
45,825
-0.07(-6.42%)
Nov 08, 2022
1.060
1.140
1.060
1.090
37,646
+0.02(+1.87%)
Nov 07, 2022
1.040
1.109
1.040
1.070
43,465
+0.02(+1.90%)
Nov 04, 2022
1.060
1.080
1.010
1.050
39,858
+0.00(+0.19%)
Nov 03, 2022
1.030
1.080
1.000
1.048
61,791
+0.03(+2.75%)
Nov 02, 2022
1.100
1.100
1.010
1.020
26,769
-0.02(-1.92%)
Nov 01, 2022
1.050
1.080
1.000
1.040
68,259
+0.03(+2.97%)
Oct 31, 2022
1.030
1.040
0.9700
1.010
53,823
+0.00(+0.00%)
Oct 28, 2022
1.040
1.060
0.9601
1.010
74,732
-0.01(-0.98%)
Oct 27, 2022
0.9700
1.020
0.9550
1.020
82,197
+0.05(+4.62%)
Oct 26, 2022
1.070
1.110
0.9600
0.9750
158,049
-0.07(-6.25%)
Oct 25, 2022
1.030
1.100
1.010
1.040
129,598
+0.03(+2.97%)
Oct 24, 2022
1.030
1.050
0.9800
1.010
57,572
-0.05(-4.72%)
Oct 21, 2022
1.080
1.080
1.000
1.060
79,391
-0.02(-1.85%)
Oct 20, 2022
1.050
1.100
1.040
1.080
124,283
+0.03(+2.86%)
Oct 19, 2022
1.140
1.170
1.050
1.050
169,238
-0.09(-7.89%)
Oct 18, 2022
1.120
1.260
1.080
1.140
330,489
+0.03(+2.70%)
Oct 17, 2022
1.150
1.300
1.070
1.110
611,953
-0.03(-2.63%)
Oct 14, 2022
1.210
1.210
1.080
1.140
86,368
-0.01(-0.87%)
Oct 13, 2022
1.180
1.210
1.060
1.150
97,580
-0.03(-2.54%)
Oct 12, 2022
1.320
1.380
1.160
1.180
259,436
-0.09(-7.09%)
Oct 11, 2022
1.370
1.380
1.240
1.270
117,658
-0.05(-3.79%)
Oct 10, 2022
1.350
1.480
1.270
1.320
200,198
-0.05(-3.65%)
Oct 07, 2022
1.560
1.560
1.340
1.370
162,289
-0.13(-8.67%)
Oct 06, 2022
1.540
1.600
1.430
1.500
106,953
-0.04(-2.60%)
Oct 05, 2022
1.550
1.580
1.430
1.540
68,951
+0.04(+2.67%)
Oct 04, 2022
1.260
1.650
1.260
1.500
245,965
+0.25(+20.00%)
Oct 03, 2022
1.270
1.320
1.170
1.250
138,680
-0.02(-1.57%)
Sep 30, 2022
1.320
1.410
1.250
1.270
143,946
-0.08(-5.93%)
Sep 29, 2022
1.470
1.470
1.310
1.350
63,062
-0.04(-2.88%)
Sep 28, 2022
1.250
1.500
1.260
1.390
83,665
+0.15(+12.10%)
Sep 27, 2022
1.290
1.340
1.230
1.240
31,973
-0.02(-1.59%)
Sep 26, 2022
1.250
1.370
1.240
1.260
50,562
-0.02(-1.56%)
Sep 23, 2022
1.370
1.540
1.225
1.280
299,461
-0.15(-10.49%)
Sep 22, 2022
1.590
1.650
1.360
1.430
261,681
-0.18(-11.18%)
Sep 21, 2022
1.540
1.700
1.530
1.610
77,922
+0.02(+1.26%)
Sep 20, 2022
1.560
1.605
1.470
1.590
39,586
-0.02(-1.24%)
Sep 19, 2022
1.640
1.670
1.550
1.610
24,448
-0.07(-4.17%)
Sep 16, 2022
1.690
1.690
1.550
1.680
84,315
+0.04(+2.44%)
Sep 15, 2022
1.650
1.700
1.550
1.640
147,471
-0.03(-1.80%)
Sep 14, 2022
1.740
1.750
1.670
1.670
43,097
+0.00(+0.00%)
Sep 13, 2022
1.750
1.778
1.570
1.670
112,627
-0.06(-3.47%)
Sep 12, 2022
1.780
1.820
1.680
1.730
142,097
-0.10(-5.46%)
Sep 09, 2022
1.540
2.210
1.540
1.830
2,598,821
+0.30(+19.61%)
Sep 08, 2022
1.550
1.600
1.440
1.530
234,613
-0.07(-4.38%)
Sep 07, 2022
1.660
1.700
1.570
1.600
94,281
-0.11(-6.43%)
Sep 06, 2022
1.870
1.920
1.670
1.710
35,629
-0.12(-6.56%)
Sep 02, 2022
1.820
1.900
1.772
1.830
18,582
+0.00(+0.00%)
Sep 01, 2022
1.870
1.890
1.790
1.830
37,075
-0.06(-3.17%)
Aug 31, 2022
1.960
2.040
1.820
1.890
68,489
-0.03(-1.56%)
Aug 30, 2022
1.850
1.940
1.820
1.920
54,874
+0.09(+4.92%)
Aug 29, 2022
1.910
1.910
1.810
1.830
33,709
+0.01(+0.55%)
Aug 26, 2022
1.810
1.921
1.770
1.820
85,961
-0.04(-2.15%)
Aug 25, 2022
2.020
2.030
1.800
1.860
250,995
-0.19(-9.27%)
Aug 24, 2022
2.070
2.163
2.030
2.050
287,310
+0.05(+2.50%)
Aug 23, 2022
2.120
2.120
1.985
2.000
208,371
-0.10(-4.76%)
Aug 22, 2022
2.050
2.140
2.010
2.100
82,353
-0.00(-0.00%)
Aug 19, 2022
2.070
2.120
2.000
2.100
157,336
+0.00(+0.00%)
Aug 18, 2022
2.220
2.360
2.100
2.100
59,234
-0.15(-6.67%)
Aug 17, 2022
2.390
2.390
2.240
2.250
48,907
-0.13(-5.46%)
Aug 16, 2022
2.600
2.678
2.310
2.380
110,286
-0.27(-10.19%)
Aug 15, 2022
2.620
2.720
2.560
2.650
95,948
+0.04(+1.53%)
Aug 12, 2022
2.550
2.660
2.500
2.610
50,989
+0.02(+0.77%)
Aug 11, 2022
2.510
2.666
2.461
2.590
52,705
-0.05(-1.89%)
Aug 10, 2022
2.470
2.700
2.470
2.640
70,405
+0.23(+9.54%)
Aug 09, 2022
2.890
2.890
2.360
2.410
198,173
-0.38(-13.62%)
Aug 08, 2022
2.780
2.880
2.660
2.790
112,899
+0.02(+0.90%)
Aug 05, 2022
3.000
3.000
2.730
2.765
107,957
-0.12(-4.33%)
Aug 04, 2022
2.900
2.940
2.260
2.890
239,250
+0.13(+4.71%)
Aug 03, 2022
2.650
2.850
2.620
2.760
129,768
+0.14(+5.34%)
Aug 02, 2022
2.260
2.687
2.183
2.620
197,951
+0.37(+16.44%)
Aug 01, 2022
2.190
2.300
2.080
2.250
177,822
+0.20(+9.76%)
Jul 29, 2022
2.180
2.180
1.900
2.050
272,805
-0.08(-3.76%)
Jul 28, 2022
2.190
2.190
1.940
2.130
137,437
-0.02(-0.93%)
Jul 27, 2022
2.180
2.210
2.040
2.150
81,031
+0.05(+2.38%)
Jul 26, 2022
2.030
2.210
2.000
2.100
142,578
+0.11(+5.53%)
Jul 25, 2022
1.940
2.020
1.810
1.990
38,450
+0.01(+0.51%)
Jul 22, 2022
2.040
2.040
1.940
1.980
79,538
-0.05(-2.46%)
Jul 21, 2022
1.840
2.050
1.836
2.030
131,244
+0.22(+12.15%)
Jul 20, 2022
1.780
1.880
1.780
1.810
87,245
+0.04(+2.26%)
Jul 19, 2022
1.710
1.810
1.710
1.770
57,203
+0.04(+2.31%)
Jul 18, 2022
1.820
1.870
1.620
1.730
93,394
-0.15(-7.98%)
Jul 15, 2022
1.810
1.920
1.780
1.880
148,116
+0.00(+0.00%)
Jul 14, 2022
1.810
1.950
1.750
1.880
46,655
-0.01(-0.53%)
Jul 13, 2022
1.830
1.920
1.700
1.890
86,631
+0.04(+2.16%)
Jul 12, 2022
1.740
1.985
1.720
1.850
47,648
+0.11(+6.32%)
Jul 11, 2022
1.850
1.850
1.690
1.740
55,859
-0.08(-4.40%)
Jul 08, 2022
1.800
1.850
1.700
1.820
90,312
+0.03(+1.68%)
Jul 07, 2022
1.570
1.830
1.510
1.790
161,781
+0.22(+14.01%)
Jul 06, 2022
1.500
1.610
1.500
1.570
67,539
-0.01(-0.63%)
Jul 05, 2022
1.590
1.740
1.500
1.580
323,094
-0.06(-3.66%)
Jul 01, 2022
1.640
1.660
1.530
1.640
128,942
+0.00(+0.00%)
Jun 30, 2022
1.300
1.650
1.300
1.640
317,732
+0.29(+21.48%)
Jun 29, 2022
1.380
1.390
1.280
1.350
77,897
-0.02(-1.46%)
Jun 28, 2022
1.330
1.390
1.310
1.370
82,698
+0.02(+1.48%)
Jun 27, 2022
1.330
1.400
1.280
1.350
122,805
+0.00(+0.00%)
Jun 24, 2022
1.400
1.420
1.340
1.350
1,284,511
-0.04(-2.88%)
Jun 23, 2022
1.340
1.400
1.330
1.390
157,646
+0.05(+3.73%)
Jun 22, 2022
1.370
1.390
1.325
1.340
150,776
+0.01(+0.75%)
Jun 21, 2022
1.530
1.530
1.300
1.330
227,346
-0.12(-8.59%)
Jun 17, 2022
1.500
1.542
1.450
1.455
136,954
-0.06(-4.28%)
Jun 16, 2022
1.640
1.640
1.420
1.520
124,182
-0.14(-8.43%)
Jun 15, 2022
1.670
1.700
1.610
1.660
72,143
+0.04(+2.47%)
Jun 14, 2022
1.690
1.700
1.500
1.620
59,584
-0.06(-3.57%)
Jun 13, 2022
1.840
1.840
1.470
1.680
190,326
-0.23(-12.04%)
Jun 10, 2022
2.080
2.080
1.810
1.910
141,682
-0.17(-8.17%)
Jun 09, 2022
1.980
2.110
1.900
2.080
119,502
+0.05(+2.46%)
Jun 08, 2022
1.860
2.180
1.800
2.030
405,668
+0.24(+13.41%)
Jun 07, 2022
1.550
2.080
1.500
1.790
434,948
+0.25(+16.23%)
Jun 06, 2022
1.490
1.550
1.360
1.540
146,898
+0.09(+6.21%)
Jun 03, 2022
1.550
1.550
1.350
1.450
138,803
+0.03(+2.11%)
Jun 02, 2022
1.390
1.431
1.360
1.420
49,328
+0.04(+2.90%)
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.