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
Bio-Key Intl Inc
(NQ:
BKYI
)
1.920
+0.020 (+1.05%)
Streaming Delayed Price
Updated: 3:51 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 (%)
Jun 04, 2024
1.811
1.990
1.752
1.920
5,879
+0.02(+1.05%)
Jun 03, 2024
1.770
1.940
1.770
1.900
2,120
-0.04(-2.24%)
May 31, 2024
1.920
1.944
1.760
1.944
7,589
+0.04(+2.02%)
May 30, 2024
1.861
1.905
1.861
1.905
1,417
-0.06(-3.24%)
May 29, 2024
1.880
1.969
1.796
1.969
9,067
+0.09(+4.72%)
May 28, 2024
1.920
1.940
1.774
1.880
21,599
-0.02(-1.05%)
May 24, 2024
1.740
1.930
1.620
1.900
34,561
+0.18(+10.47%)
May 23, 2024
1.700
1.720
1.660
1.720
2,596
+0.00(+0.01%)
May 22, 2024
1.740
1.749
1.600
1.720
6,078
+0.02(+1.14%)
May 21, 2024
1.600
1.700
1.600
1.700
2,948
+0.10(+6.28%)
May 20, 2024
1.680
1.680
1.600
1.600
2,220
-0.11(-6.43%)
May 17, 2024
1.680
1.710
1.680
1.710
5,477
+0.07(+4.32%)
May 16, 2024
1.640
1.680
1.610
1.639
12,699
+0.01(+0.58%)
May 15, 2024
1.635
1.635
1.630
1.630
3,515
-0.03(-1.82%)
May 14, 2024
1.630
1.660
1.600
1.660
8,753
+0.06(+3.74%)
May 13, 2024
1.610
1.650
1.600
1.600
11,756
-0.05(-3.02%)
May 10, 2024
1.630
1.650
1.620
1.650
3,054
+0.01(+0.61%)
May 09, 2024
1.679
1.679
1.630
1.640
1,771
-0.00(-0.04%)
May 08, 2024
1.680
1.705
1.551
1.641
9,249
-0.03(-1.76%)
May 07, 2024
1.750
1.760
1.670
1.670
5,920
-0.08(-4.57%)
May 06, 2024
1.650
1.790
1.650
1.750
7,759
+0.05(+2.94%)
May 03, 2024
1.660
1.700
1.660
1.700
13,637
+0.01(+0.59%)
May 02, 2024
1.603
1.734
1.551
1.690
5,281
-0.01(-0.59%)
May 01, 2024
1.640
1.760
1.640
1.700
6,664
+0.05(+3.03%)
Apr 30, 2024
1.725
1.725
1.590
1.650
9,916
-0.10(-5.71%)
Apr 29, 2024
1.590
1.790
1.590
1.750
9,651
+0.17(+10.76%)
Apr 26, 2024
1.520
1.630
1.480
1.580
6,356
+0.08(+5.33%)
Apr 25, 2024
1.570
1.600
1.500
1.500
4,754
-0.09(-5.66%)
Apr 24, 2024
1.600
1.630
1.560
1.590
14,142
-0.05(-3.05%)
Apr 23, 2024
1.640
1.685
1.490
1.640
48,877
-0.02(-1.20%)
Apr 22, 2024
1.730
1.740
1.660
1.660
24,632
-0.05(-2.64%)
Apr 19, 2024
1.692
1.740
1.692
1.705
8,397
+0.03(+1.49%)
Apr 18, 2024
1.740
1.747
1.650
1.680
14,286
-0.02(-1.18%)
Apr 17, 2024
1.840
1.840
1.500
1.700
25,338
-0.13(-7.10%)
Apr 16, 2024
1.800
1.900
1.800
1.830
6,500
+0.03(+1.67%)
Apr 15, 2024
1.877
1.877
1.800
1.800
16,092
-0.03(-1.64%)
Apr 12, 2024
1.920
1.960
1.830
1.830
7,433
-0.06(-3.17%)
Apr 11, 2024
1.980
1.980
1.810
1.890
8,976
-0.02(-1.05%)
Apr 10, 2024
1.950
2.000
1.810
1.910
9,872
-0.05(-2.55%)
Apr 09, 2024
1.850
2.050
1.790
1.960
40,801
+0.15(+8.29%)
Apr 08, 2024
1.900
1.900
1.700
1.810
43,666
+0.00(+0.00%)
Apr 05, 2024
1.930
1.930
1.810
1.810
30,149
-0.07(-3.72%)
Apr 04, 2024
1.990
1.990
1.880
1.880
24,669
-0.04(-2.08%)
Apr 03, 2024
2.080
2.080
1.900
1.920
36,632
-0.08(-4.00%)
Apr 02, 2024
2.150
2.150
1.960
2.000
46,381
-0.16(-7.41%)
Apr 01, 2024
2.020
2.250
2.020
2.160
51,747
+0.06(+2.86%)
Mar 28, 2024
2.050
2.100
2.050
2.100
9,574
+0.00(+0.00%)
Mar 27, 2024
2.000
2.100
1.960
2.100
20,655
+0.10(+5.00%)
Mar 26, 2024
2.030
2.030
1.950
2.000
25,876
-0.04(-1.96%)
Mar 25, 2024
2.000
2.090
1.950
2.040
5,784
+0.01(+0.49%)
Mar 22, 2024
1.850
2.030
1.850
2.030
18,436
+0.15(+7.98%)
Mar 21, 2024
1.920
1.990
1.880
1.880
22,380
-0.02(-1.05%)
Mar 20, 2024
2.010
2.010
1.823
1.900
43,148
-0.07(-3.55%)
Mar 19, 2024
2.090
2.090
1.950
1.970
15,975
-0.03(-1.50%)
Mar 18, 2024
1.960
2.110
1.960
2.000
24,584
+0.03(+1.52%)
Mar 15, 2024
1.970
2.080
1.890
1.970
16,736
+0.07(+3.68%)
Mar 14, 2024
1.984
2.100
1.800
1.900
39,859
-0.12(-5.94%)
Mar 13, 2024
2.110
2.130
2.000
2.020
80,399
-0.20(-8.93%)
Mar 12, 2024
2.090
2.430
1.980
2.218
358,128
+0.19(+9.26%)
Mar 11, 2024
1.980
2.100
1.980
2.030
26,450
+0.05(+2.53%)
Mar 08, 2024
1.970
2.080
1.910
1.980
21,760
-0.02(-1.00%)
Mar 07, 2024
1.970
2.130
1.960
2.000
48,042
-0.03(-1.48%)
Mar 06, 2024
1.950
2.100
1.880
2.030
37,835
+0.06(+3.05%)
Mar 05, 2024
2.110
2.110
1.850
1.970
43,924
-0.06(-2.96%)
Mar 04, 2024
2.220
2.260
2.020
2.030
13,308
-0.06(-2.87%)
Mar 01, 2024
2.190
2.190
2.035
2.090
25,460
-0.01(-0.48%)
Feb 29, 2024
2.030
2.143
1.960
2.100
43,811
+0.03(+1.45%)
Feb 28, 2024
2.090
2.130
2.050
2.070
58,494
+0.07(+3.50%)
Feb 27, 2024
1.920
2.100
1.920
2.000
38,790
-0.02(-0.96%)
Feb 26, 2024
1.890
2.110
1.890
2.019
59,863
+0.11(+5.72%)
Feb 23, 2024
1.880
1.950
1.880
1.910
15,513
-0.04(-2.04%)
Feb 22, 2024
1.990
2.010
1.806
1.950
97,385
+0.08(+4.26%)
Feb 21, 2024
1.960
1.970
1.820
1.870
70,312
-0.11(-5.56%)
Feb 20, 2024
2.090
2.270
1.830
1.980
1,207,006
+0.13(+7.03%)
Feb 16, 2024
1.790
1.923
1.790
1.850
56,123
+0.02(+1.09%)
Feb 15, 2024
1.870
1.960
1.830
1.830
52,199
-0.08(-4.19%)
Feb 14, 2024
1.910
1.930
1.850
1.910
30,490
-0.03(-1.55%)
Feb 13, 2024
1.910
1.950
1.880
1.940
55,945
-0.03(-1.52%)
Feb 12, 2024
1.870
2.000
1.870
1.970
38,411
+0.10(+5.34%)
Feb 09, 2024
1.780
1.920
1.780
1.870
43,560
+0.05(+2.75%)
Feb 08, 2024
1.870
1.900
1.780
1.820
24,124
-0.03(-1.62%)
Feb 07, 2024
1.760
1.880
1.760
1.850
11,097
+0.05(+2.78%)
Feb 06, 2024
1.820
1.860
1.790
1.800
19,384
+0.00(+0.00%)
Feb 05, 2024
1.850
1.890
1.760
1.800
47,378
-0.10(-5.26%)
Feb 02, 2024
1.960
2.010
1.850
1.900
32,876
-0.02(-0.78%)
Feb 01, 2024
2.020
2.050
1.900
1.915
73,680
-0.08(-4.25%)
Jan 31, 2024
2.060
2.104
1.970
2.000
56,677
-0.14(-6.54%)
Jan 30, 2024
2.130
2.250
2.110
2.140
70,195
-0.07(-3.25%)
Jan 29, 2024
1.990
2.340
1.968
2.212
210,790
+0.22(+11.16%)
Jan 26, 2024
1.950
2.173
1.901
1.990
365,129
+0.04(+2.05%)
Jan 25, 2024
1.910
2.060
1.890
1.950
64,105
-0.04(-2.01%)
Jan 24, 2024
1.900
2.020
1.872
1.990
67,182
+0.11(+5.85%)
Jan 23, 2024
1.900
1.940
1.830
1.880
93,776
+0.01(+0.53%)
Jan 22, 2024
1.830
1.960
1.830
1.870
106,670
+0.09(+5.06%)
Jan 19, 2024
1.790
1.890
1.735
1.780
62,560
-0.03(-1.66%)
Jan 18, 2024
1.800
1.910
1.800
1.810
116,297
-0.04(-2.16%)
Jan 17, 2024
1.870
1.950
1.750
1.850
105,417
-0.06(-3.14%)
Jan 16, 2024
1.840
1.960
1.810
1.910
172,948
-0.12(-5.91%)
Jan 12, 2024
2.060
2.180
1.820
2.030
231,294
-0.04(-1.93%)
Jan 11, 2024
2.380
2.410
1.890
2.070
2,207,325
-0.18(-8.00%)
Jan 10, 2024
2.220
2.580
2.120
2.250
748,967
+0.06(+2.74%)
Jan 09, 2024
2.300
2.410
2.190
2.190
52,147
-0.07(-3.10%)
Jan 08, 2024
2.330
2.410
2.120
2.260
165,870
-0.11(-4.64%)
Jan 05, 2024
2.620
2.670
2.340
2.370
189,978
-0.28(-10.40%)
Jan 04, 2024
2.800
3.430
2.560
2.645
1,284,421
-0.15(-5.54%)
Jan 03, 2024
2.730
2.930
2.350
2.800
131,169
+0.05(+1.82%)
Jan 02, 2024
3.020
3.020
2.660
2.750
191,765
-0.25(-8.33%)
Dec 29, 2023
3.300
3.500
2.800
3.000
694,478
-0.60(-16.67%)
Dec 28, 2023
3.170
4.120
3.140
3.600
1,346,400
+0.55(+17.98%)
Dec 27, 2023
2.920
3.280
2.920
3.051
105,141
+0.30(+10.96%)
Dec 26, 2023
2.990
3.045
2.720
2.750
25,250
-0.33(-10.71%)
Dec 22, 2023
2.980
3.080
2.700
3.080
27,248
+0.08(+2.67%)
Dec 21, 2023
2.620
3.480
2.620
3.000
238,997
+2.84(+1821.84%)
Dec 20, 2023
0.1547
0.1685
0.1400
0.1561
900,719
-0.00(-2.13%)
Dec 19, 2023
0.1619
0.1699
0.1402
0.1595
1,005,561
-0.02(-8.65%)
Dec 18, 2023
0.1787
0.1790
0.1650
0.1746
296,260
+0.01(+5.24%)
Dec 15, 2023
0.1642
0.1798
0.1600
0.1659
669,279
-0.00(-0.66%)
Dec 14, 2023
0.1589
0.1729
0.1500
0.1670
1,015,776
+0.02(+9.87%)
Dec 13, 2023
0.1597
0.1597
0.1450
0.1520
280,339
-0.00(-1.94%)
Dec 12, 2023
0.1536
0.1599
0.1400
0.1550
345,622
-0.00(-1.34%)
Dec 11, 2023
0.1705
0.1748
0.1317
0.1571
1,634,671
-0.01(-6.82%)
Dec 08, 2023
0.1675
0.1889
0.1637
0.1686
783,328
-0.01(-6.33%)
Dec 07, 2023
0.1632
0.1899
0.1627
0.1800
1,019,004
+0.01(+6.57%)
Dec 06, 2023
0.1731
0.1800
0.1620
0.1689
733,444
-0.01(-6.17%)
Dec 05, 2023
0.1790
0.1873
0.1730
0.1800
815,106
-0.01(-5.76%)
Dec 04, 2023
0.1750
0.2100
0.1700
0.1910
3,016,059
+0.01(+2.69%)
Dec 01, 2023
0.1995
0.2045
0.1810
0.1860
2,846,750
-0.03(-13.49%)
Nov 30, 2023
0.1770
0.2460
0.1629
0.2150
12,462,378
+0.05(+26.62%)
Nov 29, 2023
0.1748
0.1767
0.1630
0.1698
876,719
-0.00(-0.12%)
Nov 28, 2023
0.1591
0.1826
0.1500
0.1700
907,280
+0.01(+3.66%)
Nov 27, 2023
0.1776
0.1776
0.1500
0.1640
367,132
-0.01(-2.96%)
Nov 24, 2023
0.1510
0.1772
0.1510
0.1690
536,709
+0.02(+11.92%)
Nov 22, 2023
0.1500
0.1609
0.1476
0.1510
522,129
-0.00(-1.31%)
Nov 21, 2023
0.1585
0.1585
0.1430
0.1530
341,043
-0.00(-2.61%)
Nov 20, 2023
0.1602
0.1627
0.1400
0.1571
261,037
-0.01(-3.91%)
Nov 17, 2023
0.1691
0.1699
0.1533
0.1635
403,184
+0.00(+1.55%)
Nov 16, 2023
0.1790
0.1790
0.1565
0.1610
324,856
-0.00(-2.37%)
Nov 15, 2023
0.1700
0.1669
0.1550
0.1649
314,267
+0.01(+5.71%)
Nov 14, 2023
0.1500
0.1699
0.1500
0.1560
602,590
-0.01(-3.82%)
Nov 13, 2023
0.1800
0.1850
0.1600
0.1622
634,613
-0.02(-10.04%)
Nov 10, 2023
0.1892
0.1892
0.1800
0.1803
217,944
-0.01(-3.06%)
Nov 09, 2023
0.1995
0.1995
0.1802
0.1860
210,652
-0.00(-1.59%)
Nov 08, 2023
0.2009
0.2009
0.1820
0.1890
325,021
-0.02(-8.74%)
Nov 07, 2023
0.2186
0.2186
0.1960
0.2071
589,950
-0.02(-9.88%)
Nov 06, 2023
0.2210
0.2400
0.2016
0.2298
2,438,019
+0.02(+9.43%)
Nov 03, 2023
0.2200
0.2250
0.1950
0.2100
581,684
+0.00(+0.00%)
Nov 02, 2023
0.1960
0.2100
0.1952
0.2100
585,811
+0.02(+8.02%)
Nov 01, 2023
0.1995
0.2250
0.1816
0.1944
1,394,118
-0.01(-2.70%)
Oct 31, 2023
0.1769
0.2020
0.1640
0.1998
2,933,464
+0.04(+21.83%)
Oct 30, 2023
0.1899
0.1967
0.1560
0.1640
8,043,962
-0.06(-25.45%)
Oct 27, 2023
0.2600
0.3100
0.2021
0.2200
39,927,640
+0.05(+28.88%)
Oct 26, 2023
0.1800
0.1900
0.1640
0.1707
689,243
-0.06(-25.78%)
Oct 25, 2023
0.2000
0.3914
0.2000
0.2300
4,865,496
+0.04(+20.42%)
Oct 24, 2023
0.2100
0.2389
0.1910
0.1910
100,908
-0.02(-9.48%)
Oct 23, 2023
0.2300
0.2301
0.2100
0.2110
358,339
-0.01(-4.05%)
Oct 20, 2023
0.2500
0.2590
0.2110
0.2199
136,456
-0.03(-12.04%)
Oct 19, 2023
0.2900
0.2900
0.2500
0.2500
119,363
-0.04(-12.43%)
Oct 18, 2023
0.3400
0.4295
0.2711
0.2855
206,897
-0.06(-16.40%)
Oct 17, 2023
0.4600
0.4666
0.2550
0.3415
227,435
-0.18(-34.36%)
Oct 16, 2023
0.4950
0.5400
0.4800
0.5203
16,138
+0.00(+0.25%)
Oct 13, 2023
0.4951
0.5197
0.4950
0.5190
2,760
+0.01(+1.27%)
Oct 12, 2023
0.5730
0.5730
0.4901
0.5125
3,785
+0.00(+0.29%)
Oct 11, 2023
0.5382
0.5400
0.4982
0.5110
9,638
-0.03(-5.02%)
Oct 10, 2023
0.5290
0.5382
0.4980
0.5380
10,546
+0.04(+8.16%)
Oct 09, 2023
0.4950
0.5150
0.4561
0.4974
11,154
-0.01(-2.85%)
Oct 06, 2023
0.4801
0.5120
0.4801
0.5120
9,210
+0.01(+2.40%)
Oct 05, 2023
0.5401
0.5401
0.4800
0.5000
9,384
-0.02(-3.57%)
Oct 04, 2023
0.4975
0.5300
0.4874
0.5185
7,081
+0.03(+5.82%)
Oct 03, 2023
0.5500
0.5500
0.4900
0.4900
4,916
-0.01(-2.02%)
Oct 02, 2023
0.4775
0.5037
0.4775
0.5001
16,274
-0.04(-7.37%)
Sep 29, 2023
0.5054
0.5400
0.5054
0.5399
2,033
+0.01(+1.48%)
Sep 28, 2023
0.5450
0.5461
0.4800
0.5320
9,663
-0.01(-2.58%)
Sep 27, 2023
0.5350
0.5500
0.5200
0.5461
4,430
+0.03(+5.02%)
Sep 26, 2023
0.5000
0.5200
0.5000
0.5200
7,097
+0.01(+1.52%)
Sep 25, 2023
0.5300
0.5300
0.5000
0.5122
14,992
-0.01(-1.50%)
Sep 22, 2023
0.4700
0.5299
0.4700
0.5200
14,432
+0.04(+8.33%)
Sep 21, 2023
0.4975
0.5875
0.4800
0.4800
51,201
-0.02(-3.05%)
Sep 20, 2023
0.4900
0.5367
0.4704
0.4951
9,649
-0.01(-2.13%)
Sep 19, 2023
0.5190
0.5500
0.4770
0.5059
23,704
-0.01(-2.39%)
Sep 18, 2023
0.5349
0.5599
0.5000
0.5183
15,328
-0.00(-0.52%)
Sep 15, 2023
0.5000
0.5600
0.5000
0.5210
44,825
+0.02(+3.17%)
Sep 14, 2023
0.5093
0.5347
0.5000
0.5050
17,590
-0.01(-1.54%)
Sep 13, 2023
0.5350
0.5600
0.5129
0.5129
14,872
-0.02(-3.23%)
Sep 12, 2023
0.5193
0.5499
0.5100
0.5300
9,405
+0.00(+0.00%)
Sep 11, 2023
0.5870
0.5999
0.5100
0.5300
26,813
-0.02(-3.62%)
Sep 08, 2023
0.5500
0.5500
0.5093
0.5499
14,190
-0.00(-0.02%)
Sep 07, 2023
0.5250
0.5700
0.5021
0.5500
15,395
+0.00(+0.51%)
Sep 06, 2023
0.6099
0.6099
0.5100
0.5472
3,450
+0.00(+0.59%)
Sep 05, 2023
0.5400
0.5680
0.5279
0.5440
13,413
-0.02(-2.68%)
Sep 01, 2023
0.5400
0.6190
0.5114
0.5590
26,254
+0.05(+9.61%)
Aug 31, 2023
0.5490
0.6699
0.5100
0.5100
26,546
-0.03(-4.87%)
Aug 30, 2023
0.5475
0.5475
0.5361
0.5361
1,884
+0.00(+0.21%)
Aug 29, 2023
0.5600
0.5600
0.4849
0.5350
40,360
-0.03(-4.46%)
Aug 28, 2023
0.5916
0.5916
0.5599
0.5600
3,850
-0.02(-3.45%)
Aug 25, 2023
0.5890
0.5890
0.5506
0.5800
6,485
+0.00(+0.00%)
Aug 24, 2023
0.6300
0.6300
0.5600
0.5800
7,067
-0.04(-7.19%)
Aug 23, 2023
0.6087
0.6300
0.6000
0.6249
8,076
+0.02(+3.70%)
Aug 22, 2023
0.5942
0.6239
0.5930
0.6026
7,952
-0.04(-5.70%)
Aug 21, 2023
0.6152
0.6900
0.5500
0.6390
45,098
+0.01(+1.43%)
Aug 18, 2023
0.6300
0.6600
0.6000
0.6300
13,881
-0.00(-0.16%)
Aug 17, 2023
0.5909
0.6311
0.5402
0.6310
13,719
+0.04(+6.01%)
Aug 16, 2023
0.6200
0.6200
0.5810
0.5952
2,567
-0.03(-4.86%)
Aug 15, 2023
0.6406
0.6406
0.4631
0.6256
214,409
-0.01(-2.25%)
Aug 14, 2023
0.6910
0.7022
0.6229
0.6400
20,220
-0.05(-7.91%)
Aug 11, 2023
0.7350
0.7350
0.6801
0.6950
18,455
+0.01(+2.21%)
Aug 10, 2023
0.6600
0.7000
0.6500
0.6800
7,576
+0.02(+3.01%)
Aug 09, 2023
0.6800
0.6800
0.6500
0.6601
10,773
-0.04(-5.69%)
Aug 08, 2023
0.6330
0.7300
0.6330
0.6999
49,937
+0.07(+10.57%)
Aug 07, 2023
0.6600
0.6700
0.6127
0.6330
22,576
-0.02(-3.40%)
Aug 04, 2023
0.6519
0.6800
0.6451
0.6553
6,468
+0.01(+1.58%)
Aug 03, 2023
0.6960
0.7250
0.6410
0.6451
31,372
-0.05(-7.31%)
Aug 02, 2023
0.7150
0.7150
0.6800
0.6960
7,127
+0.01(+0.87%)
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.