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
Bellerophon Ther Com
(NQ:
BLPH
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 13, 2023
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
7.000
7.035
6.830
6.910
19,196
-0.15(-2.12%)
May 30, 2023
7.500
7.511
6.860
7.060
73,759
-0.38(-5.11%)
May 26, 2023
6.940
7.490
6.810
7.440
62,452
+0.61(+8.93%)
May 25, 2023
7.480
7.490
6.680
6.830
99,353
-0.65(-8.69%)
May 24, 2023
7.570
7.860
7.280
7.480
129,017
-0.09(-1.19%)
May 23, 2023
7.470
7.570
6.600
7.570
191,154
+0.05(+0.66%)
May 22, 2023
7.920
8.296
7.470
7.520
95,846
-0.40(-5.05%)
May 19, 2023
9.360
9.460
7.560
7.920
251,817
-1.54(-16.28%)
May 18, 2023
10.62
10.62
9.460
9.460
684,754
-1.11(-10.50%)
May 17, 2023
10.78
11.15
10.39
10.57
109,898
+0.18(+1.73%)
May 16, 2023
8.990
10.88
8.903
10.39
330,669
+1.68(+19.29%)
May 15, 2023
8.880
9.000
8.600
8.710
82,295
-0.06(-0.68%)
May 12, 2023
8.810
8.930
8.560
8.770
97,556
-0.07(-0.79%)
May 11, 2023
8.980
9.000
8.500
8.840
95,441
+0.21(+2.43%)
May 10, 2023
8.750
8.970
8.571
8.630
80,290
-0.17(-1.93%)
May 09, 2023
8.820
9.080
8.507
8.800
79,326
+0.31(+3.65%)
May 08, 2023
9.170
9.170
8.460
8.490
56,965
-0.58(-6.39%)
May 05, 2023
9.360
9.860
8.930
9.070
77,850
-0.23(-2.47%)
May 04, 2023
8.570
9.740
8.510
9.300
63,298
+0.66(+7.64%)
May 03, 2023
7.740
8.870
7.740
8.640
100,783
+0.89(+11.48%)
May 02, 2023
7.950
8.000
7.700
7.750
32,561
-0.08(-1.02%)
May 01, 2023
7.420
7.990
7.190
7.830
77,610
+0.18(+2.35%)
Apr 28, 2023
7.270
7.920
7.270
7.650
62,240
+0.08(+1.06%)
Apr 27, 2023
7.070
7.630
7.070
7.570
56,197
+0.15(+2.02%)
Apr 26, 2023
7.300
7.630
7.190
7.420
161,023
+0.25(+3.49%)
Apr 25, 2023
8.270
8.477
7.170
7.170
384,806
-1.43(-16.63%)
Apr 24, 2023
10.03
10.20
7.860
8.600
205,222
-1.44(-14.34%)
Apr 21, 2023
10.00
10.22
9.764
10.04
74,681
-0.04(-0.40%)
Apr 20, 2023
9.700
10.14
9.655
10.08
110,159
+0.16(+1.61%)
Apr 19, 2023
9.790
10.00
9.550
9.920
132,146
-0.06(-0.60%)
Apr 18, 2023
11.00
11.01
9.650
9.980
212,753
-1.18(-10.57%)
Apr 17, 2023
10.99
11.38
10.82
11.16
87,429
+0.17(+1.55%)
Apr 14, 2023
10.76
11.48
10.66
10.99
93,643
+0.01(+0.09%)
Apr 13, 2023
11.00
11.34
10.78
10.98
103,247
-0.12(-1.08%)
Apr 12, 2023
12.18
12.55
11.10
11.10
192,823
-1.29(-10.41%)
Apr 11, 2023
11.10
12.58
11.10
12.39
165,306
+1.29(+11.62%)
Apr 10, 2023
10.41
11.17
10.20
11.10
118,683
+0.90(+8.82%)
Apr 06, 2023
11.46
11.79
9.860
10.20
350,561
-1.20(-10.53%)
Apr 05, 2023
10.70
11.49
10.35
11.40
320,661
+0.65(+6.05%)
Apr 04, 2023
9.370
11.88
8.959
10.75
1,108,506
+1.81(+20.25%)
Apr 03, 2023
7.920
9.150
7.920
8.940
282,140
+1.05(+13.31%)
Mar 31, 2023
7.280
7.920
7.280
7.890
74,032
+0.43(+5.76%)
Mar 30, 2023
7.740
7.840
7.200
7.460
81,971
-0.20(-2.61%)
Mar 29, 2023
7.430
7.660
7.220
7.660
62,328
+0.22(+2.96%)
Mar 28, 2023
7.460
7.630
7.150
7.440
138,053
-0.20(-2.62%)
Mar 27, 2023
7.800
8.410
7.415
7.640
123,254
-0.23(-2.92%)
Mar 24, 2023
7.400
7.950
7.200
7.870
155,907
+0.32(+4.24%)
Mar 23, 2023
7.500
8.200
7.350
7.550
225,009
-0.11(-1.44%)
Mar 22, 2023
7.190
7.710
6.650
7.660
180,287
+0.47(+6.54%)
Mar 21, 2023
7.650
7.790
7.050
7.190
257,508
-0.18(-2.44%)
Mar 20, 2023
6.500
8.440
6.436
7.370
1,652,866
+0.90(+13.91%)
Mar 17, 2023
6.480
6.790
6.170
6.470
131,594
-0.31(-4.57%)
Mar 16, 2023
6.450
6.840
6.040
6.780
237,618
+0.34(+5.28%)
Mar 15, 2023
6.850
6.850
6.200
6.440
188,490
-0.38(-5.64%)
Mar 14, 2023
6.870
7.400
5.960
6.825
708,305
-0.18(-2.64%)
Mar 13, 2023
6.500
7.880
6.300
7.010
1,382,691
+0.07(+1.01%)
Mar 10, 2023
5.760
7.120
5.320
6.940
1,291,476
+0.61(+9.64%)
Mar 09, 2023
6.050
7.480
5.630
6.330
4,502,477
+0.23(+3.77%)
Mar 08, 2023
4.710
7.440
4.260
6.100
17,722,028
+1.10(+22.00%)
Mar 07, 2023
3.440
5.150
3.260
5.000
8,190,408
+1.49(+42.45%)
Mar 06, 2023
1.850
5.120
1.730
3.510
34,504,008
+1.70(+94.10%)
Mar 03, 2023
1.770
1.860
1.720
1.808
53,992
-0.03(-1.72%)
Mar 02, 2023
1.890
1.910
1.800
1.840
22,096
-0.04(-2.13%)
Mar 01, 2023
1.800
2.260
1.751
1.880
282,567
+0.09(+5.03%)
Feb 28, 2023
1.310
1.940
1.310
1.790
300,251
+0.50(+38.76%)
Feb 27, 2023
1.270
1.306
1.250
1.290
12,838
+0.02(+1.57%)
Feb 24, 2023
1.320
1.364
1.250
1.270
17,803
-0.09(-6.62%)
Feb 23, 2023
1.400
1.454
1.330
1.360
15,086
+0.00(+0.00%)
Feb 22, 2023
1.310
1.400
1.310
1.360
31,566
-0.09(-6.21%)
Feb 21, 2023
1.620
1.620
1.415
1.450
34,722
-0.16(-9.75%)
Feb 17, 2023
1.490
1.663
1.470
1.607
64,131
+0.14(+9.30%)
Feb 16, 2023
1.600
1.600
1.470
1.470
31,599
-0.04(-2.65%)
Feb 15, 2023
1.470
1.560
1.470
1.510
21,284
+0.01(+0.67%)
Feb 14, 2023
1.410
1.500
1.410
1.500
17,099
+0.03(+2.04%)
Feb 13, 2023
1.480
1.570
1.440
1.470
29,547
-0.05(-3.29%)
Feb 10, 2023
1.500
1.550
1.500
1.520
20,005
+0.02(+1.33%)
Feb 09, 2023
1.730
1.800
1.500
1.500
198,941
-0.16(-9.64%)
Feb 08, 2023
1.730
1.744
1.650
1.660
18,164
-0.07(-4.05%)
Feb 07, 2023
1.850
1.850
1.730
1.730
10,364
-0.09(-4.95%)
Feb 06, 2023
1.920
1.940
1.700
1.820
38,423
-0.10(-5.21%)
Feb 03, 2023
1.900
1.980
1.860
1.920
18,092
+0.03(+1.59%)
Feb 02, 2023
1.750
1.960
1.740
1.890
35,086
+0.10(+5.59%)
Feb 01, 2023
2.010
2.010
1.750
1.790
63,791
-0.15(-7.73%)
Jan 31, 2023
1.990
1.995
1.900
1.940
35,804
+0.03(+1.57%)
Jan 30, 2023
2.140
2.140
1.860
1.910
91,371
-0.19(-9.05%)
Jan 27, 2023
2.090
2.160
2.060
2.100
35,870
+0.00(+0.00%)
Jan 26, 2023
2.280
2.350
2.090
2.100
103,739
-0.25(-10.64%)
Jan 25, 2023
2.420
2.460
2.320
2.350
28,812
-0.04(-1.67%)
Jan 24, 2023
2.310
2.470
2.310
2.390
64,969
+0.04(+1.70%)
Jan 23, 2023
2.380
2.400
2.240
2.350
56,569
-0.03(-1.26%)
Jan 20, 2023
2.260
2.380
2.120
2.380
81,902
+0.12(+5.31%)
Jan 19, 2023
2.210
2.330
2.140
2.260
267,680
-0.19(-7.76%)
Jan 18, 2023
2.640
2.640
2.360
2.450
731,923
-0.13(-5.04%)
Jan 17, 2023
2.470
2.580
2.380
2.580
125,739
+0.16(+6.61%)
Jan 13, 2023
2.410
2.490
2.300
2.420
91,393
+0.09(+3.86%)
Jan 12, 2023
2.550
2.550
2.210
2.330
133,130
-0.17(-6.80%)
Jan 11, 2023
2.220
2.630
2.220
2.500
288,003
+0.18(+7.76%)
Jan 10, 2023
2.270
2.434
2.210
2.320
215,255
-0.09(-3.73%)
Jan 09, 2023
2.230
2.490
1.983
2.410
690,683
-0.02(-0.82%)
Jan 06, 2023
1.960
2.640
1.900
2.430
3,165,248
+0.14(+6.11%)
Jan 05, 2023
3.430
3.500
2.050
2.290
59,094,072
+1.38(+150.33%)
Jan 04, 2023
0.9776
0.9776
0.8000
0.9148
32,003
+0.01(+1.64%)
Jan 03, 2023
0.8700
0.9565
0.8100
0.9000
7,575
+0.00(+0.00%)
Dec 30, 2022
0.8000
0.9401
0.7850
0.9000
38,019
+0.07(+8.41%)
Dec 29, 2022
0.8127
0.8890
0.8100
0.8302
20,505
-0.01(-1.40%)
Dec 28, 2022
0.7932
0.9700
0.7932
0.8420
49,485
+0.06(+7.26%)
Dec 27, 2022
0.8400
0.8400
0.7000
0.7850
42,862
+0.04(+4.67%)
Dec 23, 2022
0.8700
0.8750
0.7500
0.7500
95,157
-0.13(-14.77%)
Dec 22, 2022
0.9300
1.180
0.8500
0.8800
164,713
-0.01(-1.12%)
Dec 21, 2022
0.7800
1.000
0.7300
0.8900
96,912
+0.22(+31.97%)
Dec 20, 2022
0.6900
0.8449
0.6744
0.6744
136,048
-0.14(-16.74%)
Dec 19, 2022
0.7759
0.8890
0.7759
0.8100
51,631
+0.04(+5.02%)
Dec 16, 2022
0.7900
0.8990
0.7500
0.7713
60,936
-0.02(-3.01%)
Dec 15, 2022
0.8100
0.8954
0.7952
0.7952
37,480
-0.03(-3.08%)
Dec 14, 2022
0.9300
0.9499
0.8205
0.8205
40,759
-0.11(-11.77%)
Dec 13, 2022
0.9400
0.9609
0.9300
0.9300
14,960
-0.02(-2.34%)
Dec 12, 2022
1.120
1.120
0.9493
0.9523
15,562
-0.02(-1.96%)
Dec 09, 2022
0.9300
0.9716
0.9205
0.9713
14,217
+0.05(+4.95%)
Dec 08, 2022
0.9700
0.9800
0.9015
0.9255
10,373
-0.04(-4.60%)
Dec 07, 2022
1.050
1.050
0.9701
0.9701
10,572
-0.01(-1.31%)
Dec 06, 2022
1.030
1.030
0.9830
0.9830
2,711
+0.00(+0.28%)
Dec 05, 2022
1.040
1.040
0.9800
0.9803
5,239
-0.04(-3.89%)
Dec 02, 2022
1.005
1.030
1.005
1.020
2,386
+0.00(+0.39%)
Dec 01, 2022
0.9900
1.045
0.9900
1.016
12,681
+0.01(+1.36%)
Nov 30, 2022
1.050
1.050
1.000
1.002
11,777
-0.01(-1.23%)
Nov 29, 2022
1.000
1.015
0.9800
1.015
3,129
-0.02(-1.47%)
Nov 28, 2022
1.000
1.086
1.000
1.030
4,288
+0.00(+0.06%)
Nov 25, 2022
1.029
1.029
1.029
1.029
1,124
+0.01(+0.92%)
Nov 23, 2022
1.030
1.070
1.020
1.020
5,811
-0.05(-4.67%)
Nov 22, 2022
1.050
1.070
1.050
1.070
876
-0.05(-4.46%)
Nov 21, 2022
1.120
1.140
1.060
1.120
3,425
+0.03(+2.75%)
Nov 18, 2022
1.150
1.150
1.090
1.090
3,509
-0.11(-9.17%)
Nov 17, 2022
1.100
1.200
1.090
1.200
14,895
+0.07(+6.19%)
Nov 16, 2022
1.140
1.140
1.120
1.130
3,039
+0.02(+1.80%)
Nov 15, 2022
1.200
1.210
1.110
1.110
3,652
-0.01(-0.89%)
Nov 14, 2022
1.127
1.144
1.110
1.120
2,755
+0.02(+1.82%)
Nov 11, 2022
1.130
1.140
1.100
1.100
4,738
-0.07(-5.98%)
Nov 10, 2022
1.160
1.200
1.160
1.170
10,549
+0.07(+6.36%)
Nov 09, 2022
1.180
1.180
1.100
1.100
2,202
-0.05(-4.11%)
Nov 08, 2022
1.162
1.188
1.130
1.147
3,347
-0.00(-0.24%)
Nov 07, 2022
1.140
1.150
1.140
1.150
747
+0.04(+3.60%)
Nov 04, 2022
1.100
1.110
1.100
1.110
2,231
+0.01(+0.91%)
Nov 03, 2022
1.100
1.110
1.100
1.100
2,302
-0.02(-2.22%)
Nov 02, 2022
1.118
1.125
1.100
1.125
11,345
+0.00(+0.45%)
Nov 01, 2022
1.100
1.120
1.100
1.120
1,447
-0.01(-0.88%)
Oct 31, 2022
1.140
1.218
1.066
1.130
5,804
+0.06(+5.61%)
Oct 28, 2022
1.090
1.240
1.040
1.070
2,515
-0.12(-10.08%)
Oct 27, 2022
1.160
1.190
1.160
1.190
591
-0.01(-0.83%)
Oct 26, 2022
1.170
1.200
1.130
1.200
6,213
+0.01(+0.84%)
Oct 25, 2022
1.030
1.190
1.030
1.190
10,717
+0.16(+15.53%)
Oct 24, 2022
1.030
1.049
1.030
1.030
1,531
-0.03(-2.83%)
Oct 21, 2022
1.035
1.140
1.030
1.060
13,234
+0.01(+0.95%)
Oct 20, 2022
1.090
1.090
1.030
1.050
1,598
-0.04(-3.90%)
Oct 19, 2022
1.140
1.140
1.060
1.093
6,176
-0.04(-3.31%)
Oct 18, 2022
1.140
1.140
1.130
1.130
2,356
+0.00(+0.44%)
Oct 17, 2022
1.090
1.130
1.080
1.125
11,587
+0.09(+9.22%)
Oct 14, 2022
1.030
1.070
1.030
1.030
15,066
-0.01(-0.97%)
Oct 13, 2022
1.057
1.080
1.040
1.040
10,612
+0.00(+0.01%)
Oct 12, 2022
0.9900
1.050
0.9900
1.040
8,022
+0.01(+0.97%)
Oct 11, 2022
1.010
1.059
1.010
1.030
3,724
+0.04(+4.01%)
Oct 10, 2022
1.010
1.030
0.9901
0.9903
8,823
-0.04(-3.85%)
Oct 07, 2022
1.127
1.127
1.020
1.030
5,846
-0.07(-6.36%)
Oct 06, 2022
1.140
1.140
1.080
1.100
6,251
-0.03(-2.65%)
Oct 05, 2022
1.057
1.139
1.057
1.130
7,117
+0.00(+0.00%)
Oct 04, 2022
1.180
1.180
1.111
1.130
4,982
-0.01(-0.88%)
Oct 03, 2022
1.000
1.140
1.000
1.140
18,277
+0.05(+4.59%)
Sep 30, 2022
0.9800
1.100
0.9800
1.090
13,413
+0.06(+5.83%)
Sep 29, 2022
1.030
1.047
0.9900
1.030
20,445
-0.08(-7.21%)
Sep 28, 2022
1.210
1.240
1.070
1.110
46,094
-0.03(-2.63%)
Sep 27, 2022
1.290
1.300
1.100
1.140
279,262
+0.18(+18.43%)
Sep 26, 2022
1.055
1.110
0.9250
0.9626
63,319
-0.09(-8.32%)
Sep 23, 2022
1.130
1.130
1.050
1.050
8,221
-0.05(-4.98%)
Sep 22, 2022
1.090
1.160
1.080
1.105
24,793
-0.02(-1.34%)
Sep 21, 2022
1.150
1.160
1.080
1.120
15,197
-0.02(-1.75%)
Sep 20, 2022
1.167
1.167
1.140
1.140
12,255
-0.04(-3.39%)
Sep 19, 2022
1.170
1.220
1.150
1.180
8,103
-0.04(-3.28%)
Sep 16, 2022
1.250
1.300
1.200
1.220
13,182
-0.07(-5.43%)
Sep 15, 2022
1.290
1.399
1.250
1.290
6,444
+0.03(+2.38%)
Sep 14, 2022
1.350
1.380
1.260
1.260
13,938
-0.08(-5.97%)
Sep 13, 2022
1.170
1.420
1.170
1.340
81,817
+0.14(+11.67%)
Sep 12, 2022
1.160
1.230
1.160
1.200
6,774
-0.01(-0.83%)
Sep 09, 2022
1.300
1.300
1.170
1.210
5,403
-0.01(-0.82%)
Sep 08, 2022
1.215
1.220
1.180
1.220
4,145
+0.01(+0.83%)
Sep 07, 2022
1.210
1.270
1.150
1.210
19,294
-0.05(-3.97%)
Sep 06, 2022
1.180
1.270
1.119
1.260
6,990
+0.07(+5.88%)
Sep 02, 2022
1.150
1.230
1.150
1.190
6,933
+0.06(+5.31%)
Sep 01, 2022
1.260
1.260
1.130
1.130
12,650
-0.14(-11.02%)
Aug 31, 2022
1.340
1.340
1.230
1.270
6,897
+0.03(+2.42%)
Aug 30, 2022
1.440
1.440
1.220
1.240
29,484
-0.21(-14.19%)
Aug 29, 2022
1.433
1.449
1.433
1.445
2,940
-0.00(-0.34%)
Aug 26, 2022
1.430
1.450
1.420
1.450
17,574
+0.02(+1.40%)
Aug 25, 2022
1.420
1.430
1.420
1.430
5,210
+0.01(+0.70%)
Aug 24, 2022
1.440
1.447
1.420
1.420
3,441
+0.00(+0.00%)
Aug 23, 2022
1.410
1.430
1.400
1.420
6,921
+0.01(+0.71%)
Aug 22, 2022
1.410
1.440
1.382
1.410
13,470
-0.04(-2.76%)
Aug 19, 2022
1.450
1.480
1.420
1.450
14,936
+0.00(+0.00%)
Aug 18, 2022
1.350
1.450
1.340
1.450
35,275
+0.11(+8.21%)
Aug 17, 2022
1.410
1.410
1.320
1.340
14,853
-0.08(-5.63%)
Aug 16, 2022
1.400
1.440
1.395
1.420
19,492
+0.02(+1.43%)
Aug 15, 2022
1.380
1.430
1.350
1.400
9,254
-0.02(-1.41%)
Aug 12, 2022
1.390
1.450
1.390
1.420
10,040
+0.03(+2.16%)
Aug 11, 2022
1.280
1.480
1.280
1.390
30,693
+0.11(+8.59%)
Aug 10, 2022
1.290
1.310
1.260
1.280
19,950
-0.01(-0.78%)
Aug 09, 2022
1.300
1.370
1.290
1.290
8,535
-0.04(-3.01%)
Aug 08, 2022
1.270
1.530
1.261
1.330
18,726
+0.07(+5.56%)
Aug 05, 2022
1.305
1.324
1.260
1.260
18,535
-0.07(-5.26%)
Aug 04, 2022
1.410
1.430
1.310
1.330
28,573
-0.11(-7.64%)
Aug 03, 2022
1.510
1.540
1.430
1.440
16,054
-0.09(-5.88%)
Aug 02, 2022
1.640
1.650
1.490
1.530
23,881
-0.08(-4.97%)
Aug 01, 2022
1.550
1.610
1.530
1.610
10,487
+0.10(+6.62%)
Jul 29, 2022
1.640
1.640
1.500
1.510
18,590
-0.06(-3.82%)
Jul 28, 2022
1.640
1.720
1.550
1.570
21,684
-0.06(-3.68%)
Jul 27, 2022
1.690
1.730
1.470
1.630
48,345
-0.06(-3.55%)
Jul 26, 2022
1.490
1.720
1.420
1.690
61,939
+0.28(+19.86%)
Jul 25, 2022
1.460
1.500
1.410
1.410
8,719
-0.03(-1.82%)
Jul 22, 2022
1.490
1.490
1.410
1.436
9,957
-0.07(-4.57%)
Jul 21, 2022
1.370
1.550
1.360
1.505
19,795
+0.16(+12.31%)
Jul 20, 2022
1.340
1.470
1.330
1.340
13,055
+0.01(+0.75%)
Jul 19, 2022
1.340
1.380
1.320
1.330
11,630
-0.08(-5.67%)
Jul 18, 2022
1.290
1.425
1.290
1.410
13,444
+0.13(+10.16%)
Jul 15, 2022
1.280
1.305
1.260
1.280
11,844
-0.03(-2.29%)
Jul 14, 2022
1.320
1.360
1.260
1.310
29,441
+0.06(+4.80%)
Jul 13, 2022
1.350
1.375
1.250
1.250
6,241
-0.14(-10.07%)
Jul 12, 2022
1.200
1.410
1.200
1.390
36,291
+0.17(+13.93%)
Jul 11, 2022
1.200
1.230
1.200
1.220
42,420
+0.03(+2.52%)
Jul 08, 2022
1.140
1.200
1.130
1.190
13,624
-0.01(-0.83%)
Jul 07, 2022
1.140
1.220
1.140
1.200
14,986
+0.00(+0.00%)
Jul 06, 2022
1.140
1.200
1.140
1.200
12,036
-0.03(-2.44%)
Jul 05, 2022
1.080
1.230
1.080
1.230
38,349
+0.06(+5.13%)
Jul 01, 2022
1.190
1.202
1.150
1.170
16,447
-0.06(-4.88%)
Jun 30, 2022
1.430
1.500
1.050
1.230
181,918
-0.20(-13.99%)
Jun 29, 2022
1.690
1.730
1.360
1.430
267,048
+0.02(+1.42%)
Jun 28, 2022
1.310
1.550
1.200
1.410
167,405
+0.10(+7.63%)
Jun 27, 2022
1.170
1.350
1.038
1.310
214,707
+0.39(+42.39%)
Jun 24, 2022
0.8400
1.280
0.8400
0.9200
602,476
+0.02(+2.22%)
Jun 23, 2022
0.9400
0.9400
0.9000
0.9000
3,325
-0.04(-4.09%)
Jun 22, 2022
0.9500
0.9690
0.9022
0.9384
13,209
+0.05(+5.46%)
Jun 21, 2022
0.8574
0.9499
0.8574
0.8898
16,139
+0.03(+3.47%)
Jun 17, 2022
0.9500
0.9500
0.8400
0.8600
10,112
-0.06(-6.97%)
Jun 16, 2022
0.9005
1.000
0.8470
0.9244
3,271
-0.03(-2.69%)
Jun 15, 2022
0.9700
1.010
0.9021
0.9500
14,402
-0.03(-3.42%)
Jun 14, 2022
0.8984
1.000
0.8984
0.9836
2,612
+0.07(+7.16%)
Jun 13, 2022
0.8950
0.9610
0.7501
0.9179
12,571
-0.01(-0.77%)
Jun 10, 2022
0.9299
0.9300
0.7500
0.9250
15,509
-0.04(-4.61%)
Jun 09, 2022
0.9990
0.9990
0.9500
0.9697
30,009
-0.03(-2.64%)
Jun 08, 2022
0.9500
1.020
0.8910
0.9960
50,536
+0.05(+5.29%)
Jun 07, 2022
0.9900
1.042
0.9300
0.9460
19,361
-0.06(-6.34%)
Jun 06, 2022
1.000
1.040
1.000
1.010
21,571
+0.01(+1.00%)
Jun 03, 2022
1.060
1.060
1.000
1.000
4,326
-0.06(-5.66%)
Jun 02, 2022
1.070
1.100
1.060
1.060
10,897
-0.04(-3.64%)
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.