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
Biovie Inc
(NQ:
BIVI
)
0.4636
+0.0065 (+1.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2024
0.4600
0.4600
0.4360
0.4555
379,608
+0.02(+3.52%)
May 30, 2024
0.4458
0.4492
0.4280
0.4400
367,554
+0.00(+0.59%)
May 29, 2024
0.4500
0.4510
0.4210
0.4374
437,216
-0.01(-3.12%)
May 28, 2024
0.4585
0.4600
0.4302
0.4515
787,233
-0.00(-0.59%)
May 24, 2024
0.4650
0.4690
0.4402
0.4542
857,978
-0.01(-1.26%)
May 23, 2024
0.4712
0.4800
0.4600
0.4600
477,531
-0.02(-5.00%)
May 22, 2024
0.4801
0.4842
0.4651
0.4842
752,270
+0.00(+0.10%)
May 21, 2024
0.4803
0.4890
0.4650
0.4837
355,830
+0.01(+2.67%)
May 20, 2024
0.4900
0.4910
0.4610
0.4711
683,948
-0.02(-4.21%)
May 17, 2024
0.4912
0.4999
0.4883
0.4918
220,840
-0.01(-1.42%)
May 16, 2024
0.4900
0.5077
0.4815
0.4989
547,498
+0.00(+0.81%)
May 15, 2024
0.5000
0.5024
0.4755
0.4949
391,371
-0.00(-0.82%)
May 14, 2024
0.5000
0.5066
0.4800
0.4990
429,143
+0.02(+3.42%)
May 13, 2024
0.5000
0.5000
0.4803
0.4825
188,602
-0.00(-0.76%)
May 10, 2024
0.4900
0.5000
0.4850
0.4862
203,686
-0.01(-2.25%)
May 09, 2024
0.4877
0.4975
0.4750
0.4974
138,168
+0.01(+2.49%)
May 08, 2024
0.4895
0.4929
0.4795
0.4853
156,981
-0.00(-0.45%)
May 07, 2024
0.5000
0.5000
0.4750
0.4875
151,918
+0.00(+0.23%)
May 06, 2024
0.5000
0.5050
0.4817
0.4864
355,976
-0.00(-0.82%)
May 03, 2024
0.5000
0.5079
0.4879
0.4904
411,664
-0.01(-1.90%)
May 02, 2024
0.5000
0.5040
0.4848
0.4999
216,699
+0.01(+1.40%)
May 01, 2024
0.4900
0.5050
0.4800
0.4930
544,077
+0.00(+0.61%)
Apr 30, 2024
0.4900
0.5149
0.4900
0.4900
498,360
-0.01(-1.01%)
Apr 29, 2024
0.5000
0.5100
0.4850
0.4950
1,135,195
+0.01(+2.10%)
Apr 26, 2024
0.4809
0.5017
0.4789
0.4848
316,995
-0.00(-0.84%)
Apr 25, 2024
0.5039
0.5099
0.4693
0.4889
785,274
-0.02(-3.26%)
Apr 24, 2024
0.5000
0.5240
0.4800
0.5054
877,229
+0.01(+2.77%)
Apr 23, 2024
0.4800
0.5200
0.4730
0.4918
700,991
+0.01(+1.78%)
Apr 22, 2024
0.4788
0.4864
0.4620
0.4832
451,377
-0.00(-0.68%)
Apr 19, 2024
0.5000
0.5050
0.4750
0.4865
531,966
-0.00(-0.39%)
Apr 18, 2024
0.5000
0.5093
0.4622
0.4884
1,396,527
+0.02(+3.61%)
Apr 17, 2024
0.4975
0.4975
0.4521
0.4714
610,663
-0.02(-3.40%)
Apr 16, 2024
0.5059
0.5080
0.4832
0.4880
318,270
-0.00(-0.95%)
Apr 15, 2024
0.5297
0.5439
0.4691
0.4927
1,846,100
-0.02(-3.49%)
Apr 12, 2024
0.5000
0.5499
0.4711
0.5105
1,063,465
+0.02(+3.07%)
Apr 11, 2024
0.4810
0.5083
0.4662
0.4953
776,828
+0.03(+6.24%)
Apr 10, 2024
0.4716
0.4750
0.4558
0.4662
593,358
+0.00(+0.24%)
Apr 09, 2024
0.4600
0.4700
0.4537
0.4651
472,730
-0.01(-1.25%)
Apr 08, 2024
0.4800
0.4830
0.4450
0.4710
1,292,807
-0.01(-1.79%)
Apr 05, 2024
0.4950
0.4950
0.4641
0.4796
1,149,959
-0.01(-2.36%)
Apr 04, 2024
0.4992
0.5193
0.4912
0.4912
466,356
-0.01(-1.11%)
Apr 03, 2024
0.5254
0.5254
0.4700
0.4967
1,378,804
-0.03(-5.46%)
Apr 02, 2024
0.5453
0.5486
0.5200
0.5254
606,721
-0.04(-6.26%)
Apr 01, 2024
0.5286
0.5610
0.5047
0.5605
674,270
+0.03(+6.03%)
Mar 28, 2024
0.5336
0.5448
0.5100
0.5286
778,922
-0.01(-0.94%)
Mar 27, 2024
0.5450
0.5453
0.4812
0.5336
2,293,022
+0.00(+0.47%)
Mar 26, 2024
0.5669
0.5698
0.5311
0.5311
863,017
-0.03(-6.17%)
Mar 25, 2024
0.5800
0.6015
0.5561
0.5660
1,298,890
-0.01(-1.67%)
Mar 22, 2024
0.5600
0.5848
0.5427
0.5756
780,946
+0.01(+1.43%)
Mar 21, 2024
0.6255
0.6255
0.5511
0.5675
1,675,027
-0.05(-7.92%)
Mar 20, 2024
0.6244
0.6357
0.6000
0.6163
506,246
-0.01(-2.05%)
Mar 19, 2024
0.6500
0.6550
0.5712
0.6292
1,108,293
-0.02(-2.65%)
Mar 18, 2024
0.7080
0.7080
0.6410
0.6463
1,608,975
-0.06(-8.37%)
Mar 15, 2024
0.6700
0.7202
0.6601
0.7053
694,003
+0.04(+6.00%)
Mar 14, 2024
0.6903
0.7070
0.6600
0.6654
841,035
-0.04(-6.07%)
Mar 13, 2024
0.6700
0.7170
0.6625
0.7084
2,122,877
+0.05(+6.93%)
Mar 12, 2024
0.6794
0.6947
0.6500
0.6625
1,540,927
-0.03(-4.64%)
Mar 11, 2024
0.7096
0.7144
0.6424
0.6947
3,838,559
-0.02(-3.25%)
Mar 08, 2024
0.7811
0.7965
0.7100
0.7180
2,986,664
-0.03(-3.65%)
Mar 07, 2024
0.8200
0.8302
0.7300
0.7452
4,448,273
-0.09(-10.25%)
Mar 06, 2024
0.9250
0.9250
0.8300
0.8303
2,922,907
-0.07(-8.02%)
Mar 05, 2024
1.035
1.050
0.8900
0.9027
6,476,109
-0.16(-15.24%)
Mar 04, 2024
1.100
1.150
1.050
1.065
14,203,494
-0.82(-43.65%)
Mar 01, 2024
2.990
3.310
1.760
1.890
92,685,936
+0.65(+52.42%)
Feb 29, 2024
1.260
1.280
1.200
1.240
92,489
-0.01(-0.80%)
Feb 28, 2024
1.270
1.300
1.250
1.250
86,540
-0.02(-1.57%)
Feb 27, 2024
1.210
1.290
1.190
1.270
112,627
+0.04(+3.25%)
Feb 26, 2024
1.220
1.240
1.160
1.230
85,992
+0.05(+4.24%)
Feb 23, 2024
1.270
1.270
1.180
1.180
137,319
-0.07(-5.60%)
Feb 22, 2024
1.190
1.270
1.110
1.250
152,699
+0.06(+5.04%)
Feb 21, 2024
1.110
1.220
1.090
1.190
111,953
+0.07(+6.25%)
Feb 20, 2024
1.230
1.240
1.120
1.120
131,010
-0.11(-8.94%)
Feb 16, 2024
1.190
1.240
1.120
1.230
179,674
+0.05(+4.24%)
Feb 15, 2024
1.150
1.190
1.150
1.180
121,599
+0.02(+1.72%)
Feb 14, 2024
1.100
1.180
1.100
1.160
136,988
+0.06(+5.45%)
Feb 13, 2024
1.140
1.190
1.000
1.100
172,854
-0.04(-3.51%)
Feb 12, 2024
1.170
1.200
1.140
1.140
151,535
-0.03(-2.56%)
Feb 09, 2024
1.080
1.180
1.060
1.170
218,814
+0.07(+6.36%)
Feb 08, 2024
1.080
1.100
1.020
1.100
106,116
+0.04(+3.77%)
Feb 07, 2024
1.100
1.100
1.030
1.060
56,757
-0.03(-2.75%)
Feb 06, 2024
1.040
1.100
1.010
1.090
70,285
+0.06(+5.83%)
Feb 05, 2024
1.100
1.100
0.9900
1.030
422,645
-0.04(-3.74%)
Feb 02, 2024
1.040
1.100
1.022
1.070
144,417
+0.00(+0.00%)
Feb 01, 2024
1.060
1.090
1.030
1.070
115,852
+0.03(+2.88%)
Jan 31, 2024
1.040
1.060
1.020
1.040
174,657
-0.02(-1.89%)
Jan 30, 2024
1.020
1.090
0.9600
1.060
201,726
+0.03(+2.91%)
Jan 29, 2024
0.9400
1.030
0.9200
1.030
418,319
+0.11(+12.07%)
Jan 26, 2024
0.8902
0.9700
0.8902
0.9191
155,394
-0.02(-2.48%)
Jan 25, 2024
0.9400
0.9564
0.8950
0.9425
303,724
+0.03(+3.57%)
Jan 24, 2024
0.9500
1.030
0.9000
0.9100
393,294
-0.02(-2.15%)
Jan 23, 2024
1.240
1.240
0.9026
0.9300
1,338,402
-0.28(-23.14%)
Jan 22, 2024
1.230
1.260
1.200
1.210
196,195
-0.04(-3.20%)
Jan 19, 2024
1.280
1.280
1.230
1.250
260,283
+0.01(+0.81%)
Jan 18, 2024
1.250
1.260
1.240
1.240
91,040
-0.03(-2.36%)
Jan 17, 2024
1.230
1.280
1.220
1.270
122,692
+0.01(+0.79%)
Jan 16, 2024
1.250
1.280
1.220
1.260
129,821
+0.01(+0.80%)
Jan 12, 2024
1.240
1.290
1.200
1.250
219,269
+0.02(+1.63%)
Jan 11, 2024
1.260
1.260
1.211
1.230
172,007
-0.03(-2.38%)
Jan 10, 2024
1.300
1.310
1.240
1.260
94,253
-0.02(-1.56%)
Jan 09, 2024
1.340
1.340
1.255
1.280
182,741
-0.06(-4.48%)
Jan 08, 2024
1.340
1.350
1.280
1.340
237,681
+0.06(+4.69%)
Jan 05, 2024
1.270
1.290
1.220
1.280
212,892
+0.03(+2.40%)
Jan 04, 2024
1.330
1.340
1.230
1.250
430,484
-0.05(-3.85%)
Jan 03, 2024
1.370
1.460
1.300
1.300
434,126
-0.07(-5.11%)
Jan 02, 2024
1.300
1.530
1.280
1.370
1,068,277
+0.11(+8.73%)
Dec 29, 2023
1.240
1.290
1.210
1.260
490,268
+0.04(+3.70%)
Dec 28, 2023
1.250
1.270
1.150
1.215
433,222
-0.05(-4.33%)
Dec 27, 2023
1.310
1.310
1.230
1.270
289,078
-0.03(-2.31%)
Dec 26, 2023
1.290
1.310
1.210
1.300
369,138
+0.05(+4.00%)
Dec 22, 2023
1.200
1.280
1.200
1.250
368,491
+0.01(+0.81%)
Dec 21, 2023
1.310
1.320
1.138
1.240
802,885
-0.05(-3.88%)
Dec 20, 2023
1.350
1.380
1.280
1.290
452,465
-0.07(-5.15%)
Dec 19, 2023
1.460
1.470
1.360
1.360
558,378
-0.11(-7.48%)
Dec 18, 2023
1.420
1.480
1.390
1.470
626,148
+0.02(+1.38%)
Dec 15, 2023
1.490
1.500
1.400
1.450
907,226
-0.03(-2.03%)
Dec 14, 2023
1.420
1.540
1.400
1.480
583,770
+0.04(+2.78%)
Dec 13, 2023
1.540
1.580
1.390
1.440
685,402
-0.10(-6.49%)
Dec 12, 2023
1.670
1.680
1.530
1.540
679,907
-0.13(-7.78%)
Dec 11, 2023
1.720
1.810
1.660
1.670
547,249
-0.07(-4.02%)
Dec 08, 2023
1.730
1.790
1.700
1.740
448,866
+0.00(+0.00%)
Dec 07, 2023
1.760
1.800
1.730
1.740
294,894
-0.03(-1.69%)
Dec 06, 2023
1.770
1.860
1.720
1.770
661,527
-0.01(-0.56%)
Dec 05, 2023
1.710
1.800
1.660
1.780
945,304
+0.04(+2.30%)
Dec 04, 2023
1.700
1.800
1.620
1.740
1,244,945
+0.06(+3.57%)
Dec 01, 2023
1.740
1.790
1.630
1.680
1,314,619
-0.12(-6.67%)
Nov 30, 2023
1.900
1.940
1.720
1.800
2,290,205
-0.16(-8.16%)
Nov 29, 2023
1.620
2.170
1.500
1.960
9,117,690
-3.03(-60.72%)
Nov 28, 2023
5.210
5.520
4.950
4.990
575,017
-0.25(-4.77%)
Nov 27, 2023
5.240
5.620
5.130
5.240
617,488
+0.25(+5.12%)
Nov 24, 2023
4.990
5.654
4.900
4.985
899,423
+0.12(+2.57%)
Nov 22, 2023
4.400
5.820
4.360
4.860
2,242,628
+0.52(+11.98%)
Nov 21, 2023
4.480
4.605
4.260
4.340
372,981
-0.08(-1.81%)
Nov 20, 2023
4.190
4.690
4.140
4.420
619,673
+0.37(+9.14%)
Nov 17, 2023
3.930
4.440
3.870
4.050
674,358
+0.19(+4.92%)
Nov 16, 2023
3.420
4.190
3.280
3.860
1,959,068
+0.71(+22.54%)
Nov 15, 2023
3.100
3.300
3.050
3.150
138,740
+0.04(+1.29%)
Nov 14, 2023
3.160
3.300
2.980
3.110
167,257
-0.02(-0.64%)
Nov 13, 2023
3.130
3.177
2.900
3.130
182,289
-0.15(-4.57%)
Nov 10, 2023
3.030
3.340
2.760
3.280
415,652
+0.27(+8.97%)
Nov 09, 2023
4.000
4.306
2.310
3.010
1,988,513
-1.25(-29.34%)
Nov 08, 2023
4.480
4.550
4.170
4.260
196,973
-0.19(-4.27%)
Nov 07, 2023
4.080
4.620
4.010
4.450
339,952
+0.38(+9.34%)
Nov 06, 2023
4.090
4.120
3.920
4.070
147,077
-0.03(-0.73%)
Nov 03, 2023
4.450
4.450
3.880
4.100
714,942
-0.38(-8.48%)
Nov 02, 2023
4.550
4.620
4.190
4.480
499,899
-0.12(-2.61%)
Nov 01, 2023
4.450
4.600
3.620
4.600
730,502
+0.24(+5.50%)
Oct 31, 2023
3.800
5.080
3.800
4.360
2,680,170
+0.49(+12.66%)
Oct 30, 2023
3.130
3.900
3.130
3.870
801,174
+0.68(+21.32%)
Oct 27, 2023
3.130
3.250
2.970
3.190
303,426
-0.04(-1.24%)
Oct 26, 2023
3.040
3.240
2.570
3.230
899,868
+0.08(+2.54%)
Oct 25, 2023
3.200
3.650
2.830
3.150
3,472,399
-0.20(-5.97%)
Oct 24, 2023
3.540
3.540
3.300
3.350
289,956
+0.09(+2.76%)
Oct 23, 2023
3.530
3.620
3.220
3.260
346,813
-0.16(-4.68%)
Oct 20, 2023
3.380
3.580
3.250
3.420
166,162
+0.02(+0.74%)
Oct 19, 2023
3.110
3.600
3.070
3.395
271,345
+0.23(+7.10%)
Oct 18, 2023
3.450
3.450
3.080
3.170
166,152
-0.31(-8.91%)
Oct 17, 2023
3.420
3.525
3.330
3.480
98,378
+0.01(+0.29%)
Oct 16, 2023
3.650
3.650
3.350
3.470
123,144
-0.06(-1.70%)
Oct 13, 2023
3.450
3.580
3.350
3.530
69,079
+0.06(+1.73%)
Oct 12, 2023
3.480
3.590
3.330
3.470
104,089
-0.01(-0.29%)
Oct 11, 2023
3.680
3.822
3.440
3.480
132,521
-0.19(-5.18%)
Oct 10, 2023
3.850
3.990
3.625
3.670
135,890
-0.19(-4.92%)
Oct 09, 2023
4.020
4.080
3.610
3.860
149,152
-0.04(-1.03%)
Oct 06, 2023
3.730
4.050
3.720
3.900
211,142
+0.16(+4.28%)
Oct 05, 2023
3.610
3.780
3.540
3.740
197,985
+0.15(+4.18%)
Oct 04, 2023
3.430
3.610
3.350
3.590
117,515
+0.18(+5.28%)
Oct 03, 2023
3.320
3.500
3.210
3.410
179,792
-0.01(-0.29%)
Oct 02, 2023
3.500
3.640
3.300
3.420
261,090
+0.01(+0.29%)
Sep 29, 2023
3.180
3.500
3.060
3.410
177,168
+0.24(+7.57%)
Sep 28, 2023
3.130
3.200
3.050
3.170
100,066
+0.06(+1.93%)
Sep 27, 2023
3.590
3.590
3.060
3.110
308,197
-0.42(-11.90%)
Sep 26, 2023
3.270
3.710
3.270
3.530
640,938
+0.28(+8.62%)
Sep 25, 2023
2.770
3.310
3.060
3.250
230,988
+0.43(+15.25%)
Sep 22, 2023
2.800
2.871
2.680
2.820
159,608
+0.07(+2.55%)
Sep 21, 2023
2.790
2.910
2.730
2.750
184,501
-0.04(-1.43%)
Sep 20, 2023
2.910
3.070
2.770
2.790
314,103
-0.12(-4.12%)
Sep 19, 2023
3.210
3.210
2.900
2.910
336,738
-0.29(-9.06%)
Sep 18, 2023
3.290
3.310
3.090
3.200
244,272
-0.10(-3.03%)
Sep 15, 2023
3.450
3.460
3.270
3.300
210,340
-0.16(-4.62%)
Sep 14, 2023
3.590
3.590
3.350
3.460
136,624
+0.04(+1.17%)
Sep 13, 2023
3.590
3.590
3.400
3.420
183,748
-0.07(-2.01%)
Sep 12, 2023
3.520
3.720
3.320
3.490
284,390
-0.12(-3.32%)
Sep 11, 2023
3.580
4.110
3.520
3.610
655,989
+0.17(+4.94%)
Sep 08, 2023
3.270
3.440
3.080
3.440
273,211
+0.17(+5.20%)
Sep 07, 2023
3.330
3.528
3.156
3.270
281,702
-0.06(-1.80%)
Sep 06, 2023
3.030
3.340
2.960
3.330
228,684
+0.27(+8.82%)
Sep 05, 2023
3.120
3.245
2.980
3.060
124,200
-0.03(-0.97%)
Sep 01, 2023
3.130
3.168
2.980
3.090
141,114
-0.02(-0.64%)
Aug 31, 2023
3.360
3.415
3.100
3.110
186,929
-0.22(-6.61%)
Aug 30, 2023
3.320
3.460
3.290
3.330
78,869
+0.02(+0.60%)
Aug 29, 2023
3.440
3.486
3.260
3.310
172,668
-0.11(-3.22%)
Aug 28, 2023
3.380
3.486
3.220
3.420
115,537
+0.05(+1.48%)
Aug 25, 2023
3.450
3.500
3.330
3.370
189,825
-0.09(-2.60%)
Aug 24, 2023
3.620
3.760
3.410
3.460
245,502
-0.13(-3.62%)
Aug 23, 2023
3.560
3.740
3.540
3.590
152,173
+0.03(+0.84%)
Aug 22, 2023
3.500
3.620
3.450
3.560
92,432
+0.03(+0.85%)
Aug 21, 2023
3.660
3.700
3.430
3.530
149,338
-0.11(-3.02%)
Aug 18, 2023
3.530
3.850
3.508
3.640
151,154
+0.07(+1.96%)
Aug 17, 2023
3.760
3.820
3.450
3.570
286,232
-0.21(-5.56%)
Aug 16, 2023
3.910
3.974
3.715
3.780
69,912
-0.18(-4.55%)
Aug 15, 2023
3.890
3.980
3.820
3.960
112,256
+0.07(+1.80%)
Aug 14, 2023
3.700
4.000
3.560
3.890
280,799
+0.24(+6.58%)
Aug 11, 2023
3.630
3.760
3.530
3.650
241,028
-0.01(-0.27%)
Aug 10, 2023
3.740
3.920
3.620
3.660
189,117
-0.05(-1.35%)
Aug 09, 2023
3.960
3.960
3.680
3.710
155,365
-0.18(-4.63%)
Aug 08, 2023
3.890
3.935
3.761
3.890
146,267
-0.03(-0.77%)
Aug 07, 2023
4.180
4.190
3.890
3.920
257,092
-0.24(-5.77%)
Aug 04, 2023
4.180
4.250
4.100
4.160
153,466
-0.02(-0.48%)
Aug 03, 2023
4.400
4.440
4.160
4.180
210,921
-0.21(-4.78%)
Aug 02, 2023
4.520
4.520
4.325
4.390
75,361
-0.14(-3.09%)
Aug 01, 2023
4.620
4.740
4.430
4.530
149,184
-0.19(-4.03%)
Jul 31, 2023
4.750
4.900
4.640
4.720
195,385
-0.04(-0.84%)
Jul 28, 2023
4.620
4.800
4.502
4.760
194,572
+0.15(+3.25%)
Jul 27, 2023
4.710
4.750
4.530
4.610
157,201
-0.08(-1.71%)
Jul 26, 2023
4.820
4.860
4.675
4.690
218,437
-0.14(-2.90%)
Jul 25, 2023
4.960
5.000
4.800
4.830
260,001
-0.15(-3.01%)
Jul 24, 2023
5.040
5.100
4.912
4.980
170,667
-0.06(-1.29%)
Jul 21, 2023
5.050
5.160
4.900
5.045
120,039
-0.00(-0.10%)
Jul 20, 2023
5.150
5.212
4.900
5.050
195,322
-0.10(-1.94%)
Jul 19, 2023
5.150
5.360
5.040
5.150
219,698
+0.00(+0.00%)
Jul 18, 2023
5.250
5.650
4.980
5.150
645,461
+0.09(+1.78%)
Jul 17, 2023
5.020
5.186
4.900
5.060
275,977
+0.01(+0.20%)
Jul 14, 2023
4.970
5.100
4.870
5.050
100,634
+0.08(+1.61%)
Jul 13, 2023
4.870
5.029
4.790
4.970
151,911
+0.08(+1.64%)
Jul 12, 2023
5.390
5.560
4.820
4.890
240,290
-0.28(-5.42%)
Jul 11, 2023
4.680
5.190
4.670
5.170
210,310
+0.49(+10.47%)
Jul 10, 2023
4.450
4.760
4.270
4.680
250,368
+0.24(+5.41%)
Jul 07, 2023
4.510
4.540
4.330
4.440
107,609
+0.01(+0.23%)
Jul 06, 2023
4.230
4.590
4.112
4.430
169,734
+0.10(+2.31%)
Jul 05, 2023
4.200
4.479
4.115
4.330
282,392
+0.11(+2.61%)
Jul 03, 2023
4.280
4.380
4.140
4.220
109,767
-0.09(-2.09%)
Jun 30, 2023
4.200
4.420
4.060
4.310
440,127
+0.21(+5.25%)
Jun 29, 2023
4.530
4.530
3.810
4.095
563,697
-0.42(-9.40%)
Jun 28, 2023
4.500
4.558
4.210
4.520
319,834
-0.05(-1.09%)
Jun 27, 2023
4.750
4.840
4.400
4.570
317,962
-0.22(-4.59%)
Jun 26, 2023
5.580
5.800
4.330
4.790
1,099,683
-1.04(-17.84%)
Jun 23, 2023
5.840
6.290
5.610
5.830
1,002,348
-0.01(-0.17%)
Jun 22, 2023
5.980
6.310
5.640
5.840
307,651
-0.06(-1.02%)
Jun 21, 2023
5.520
6.120
5.445
5.900
435,186
+0.39(+7.08%)
Jun 20, 2023
5.410
5.620
5.315
5.510
144,978
-0.03(-0.54%)
Jun 16, 2023
5.750
5.900
5.450
5.540
220,489
-0.23(-3.99%)
Jun 15, 2023
5.960
6.100
5.680
5.770
139,703
-0.19(-3.19%)
Jun 14, 2023
6.150
6.270
5.840
5.960
117,167
-0.17(-2.77%)
Jun 13, 2023
5.900
6.340
5.900
6.130
244,784
+0.22(+3.72%)
Jun 12, 2023
5.810
6.450
5.790
5.910
345,427
+0.12(+2.07%)
Jun 09, 2023
5.720
5.890
5.460
5.790
227,527
+0.12(+2.12%)
Jun 08, 2023
5.710
5.880
5.630
5.670
68,555
-0.11(-1.90%)
Jun 07, 2023
5.820
6.010
5.670
5.780
90,068
-0.07(-1.20%)
Jun 06, 2023
5.600
5.970
5.558
5.850
104,331
+0.26(+4.65%)
Jun 05, 2023
6.090
6.090
5.540
5.590
168,575
-0.47(-7.76%)
Jun 02, 2023
6.050
6.210
5.820
6.060
83,072
+0.04(+0.66%)
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.