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
Brainstorm Cell
(NQ:
BCLI
)
0.4111
-0.0020 (-0.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2018
3.960
3.960
3.960
0
-0.04(-1.00%)
Aug 30, 2018
3.970
4.040
3.950
4.000
32,372
+0.00(+0.00%)
Aug 29, 2018
4.030
4.080
3.970
4.000
43,878
+0.02(+0.50%)
Aug 28, 2018
3.940
4.037
3.930
3.980
38,768
+0.01(+0.25%)
Aug 27, 2018
3.930
4.180
3.920
3.970
38,922
+0.02(+0.51%)
Aug 24, 2018
4.060
4.190
3.890
3.950
106,900
-0.14(-3.42%)
Aug 23, 2018
4.210
4.210
4.030
4.090
164,749
+0.05(+1.24%)
Aug 22, 2018
4.000
4.040
3.980
4.040
30,565
+0.07(+1.76%)
Aug 21, 2018
3.850
3.980
3.800
3.970
51,429
+0.12(+3.12%)
Aug 20, 2018
3.780
3.850
3.750
3.850
39,914
+0.08(+2.12%)
Aug 17, 2018
3.810
3.850
3.710
3.770
30,700
+0.00(+0.00%)
Aug 16, 2018
3.770
3.870
3.730
3.770
197,214
+0.04(+1.07%)
Aug 15, 2018
3.820
3.849
3.700
3.730
125,239
-0.09(-2.36%)
Aug 14, 2018
3.740
3.860
3.730
3.820
48,055
+0.08(+2.14%)
Aug 13, 2018
3.940
3.940
3.710
3.740
118,357
-0.18(-4.59%)
Aug 10, 2018
3.990
4.000
3.860
3.920
24,700
-0.08(-2.00%)
Aug 09, 2018
3.940
4.000
3.928
4.000
5,831
+0.04(+1.01%)
Aug 08, 2018
3.930
3.980
3.810
3.960
49,076
+0.01(+0.25%)
Aug 07, 2018
3.910
4.000
3.910
3.950
41,364
+0.00(+0.00%)
Aug 06, 2018
4.010
4.010
3.901
3.950
34,830
-0.05(-1.25%)
Aug 03, 2018
3.990
4.110
3.920
4.000
38,700
+0.00(+0.00%)
Aug 02, 2018
4.020
4.120
3.980
4.000
95,005
-0.13(-3.15%)
Aug 01, 2018
4.130
4.130
4.000
4.130
40,829
+0.00(+0.00%)
Jul 31, 2018
4.130
4.240
4.060
4.130
20,973
+0.02(+0.49%)
Jul 30, 2018
4.150
4.150
4.030
4.110
41,423
-0.02(-0.48%)
Jul 27, 2018
4.310
4.310
4.100
4.130
43,700
-0.11(-2.59%)
Jul 26, 2018
4.350
4.350
4.230
4.240
40,946
-0.04(-0.93%)
Jul 25, 2018
4.270
4.430
4.220
4.280
119,408
+0.01(+0.23%)
Jul 24, 2018
4.050
4.290
4.040
4.270
63,621
+0.18(+4.40%)
Jul 23, 2018
4.210
4.236
4.000
4.090
44,875
-0.09(-2.15%)
Jul 20, 2018
4.170
4.212
4.160
4.180
24,439
+0.00(+0.00%)
Jul 19, 2018
4.150
4.212
4.100
4.180
16,959
+0.00(+0.00%)
Jul 18, 2018
4.210
4.216
4.150
4.180
30,583
+0.00(+0.00%)
Jul 17, 2018
4.130
4.202
4.100
4.180
26,981
+0.04(+0.97%)
Jul 16, 2018
4.190
4.260
4.100
4.140
27,519
-0.09(-2.13%)
Jul 13, 2018
4.130
4.250
4.130
4.230
24,901
+0.07(+1.68%)
Jul 12, 2018
4.200
4.200
4.150
4.160
14,944
-0.04(-0.95%)
Jul 11, 2018
4.140
4.210
4.100
4.200
41,437
+0.03(+0.72%)
Jul 10, 2018
4.200
4.240
4.160
4.170
29,616
-0.04(-0.95%)
Jul 09, 2018
4.250
4.350
4.100
4.210
30,091
-0.03(-0.71%)
Jul 06, 2018
4.400
4.440
4.180
4.240
129,302
-0.14(-3.20%)
Jul 05, 2018
4.160
4.410
4.160
4.380
179,491
+0.26(+6.31%)
Jul 03, 2018
4.120
4.120
4.120
0
+0.12(+3.00%)
Jul 02, 2018
4.160
4.160
3.920
4.000
111,254
+0.10(+2.56%)
Jun 29, 2018
3.950
3.952
3.850
3.900
97,240
-0.06(-1.52%)
Jun 28, 2018
4.000
4.029
3.850
3.960
71,372
-0.02(-0.50%)
Jun 27, 2018
4.020
4.150
3.900
3.980
106,434
-0.03(-0.75%)
Jun 26, 2018
4.140
4.149
3.939
4.010
142,039
-0.16(-3.84%)
Jun 25, 2018
3.950
4.200
3.810
4.170
182,254
+0.19(+4.77%)
Jun 22, 2018
4.160
4.200
3.900
3.980
185,472
-0.14(-3.40%)
Jun 21, 2018
4.380
4.390
4.060
4.120
266,667
-0.29(-6.58%)
Jun 20, 2018
4.280
4.420
4.220
4.410
67,411
+0.12(+2.80%)
Jun 19, 2018
4.260
4.380
4.190
4.290
87,661
-0.01(-0.23%)
Jun 18, 2018
4.390
4.430
4.250
4.300
62,021
-0.11(-2.49%)
Jun 15, 2018
4.410
4.240
4.410
132,745
+0.00(+0.00%)
Jun 14, 2018
4.520
4.530
4.360
4.410
58,769
-0.09(-2.00%)
Jun 13, 2018
4.400
4.550
4.310
4.500
80,241
+0.07(+1.58%)
Jun 12, 2018
4.600
4.660
4.410
4.430
138,792
-0.17(-3.70%)
Jun 11, 2018
4.590
4.700
4.520
4.600
138,709
-0.02(-0.43%)
Jun 08, 2018
4.720
4.720
4.500
4.620
158,627
-0.09(-1.91%)
Jun 07, 2018
4.970
5.250
4.631
4.710
455,722
-0.45(-8.72%)
Jun 06, 2018
4.970
5.200
4.842
5.160
200,838
+0.18(+3.61%)
Jun 05, 2018
5.120
5.180
4.800
4.980
311,089
-0.18(-3.49%)
Jun 04, 2018
5.250
5.350
5.060
5.160
262,924
-0.03(-0.58%)
Jun 01, 2018
5.050
5.220
5.040
5.190
349,146
+0.19(+3.80%)
May 31, 2018
5.000
5.138
4.650
5.000
569,950
+0.20(+4.17%)
May 30, 2018
5.000
5.080
4.580
4.800
354,472
-0.04(-0.83%)
May 29, 2018
4.740
5.295
4.610
4.840
690,941
+0.23(+4.99%)
May 25, 2018
4.610
4.610
4.610
0
+0.27(+6.22%)
May 24, 2018
4.330
4.350
4.170
4.340
107,568
+0.14(+3.33%)
May 23, 2018
4.120
4.380
4.120
4.200
94,327
+0.05(+1.20%)
May 22, 2018
4.200
4.270
4.060
4.150
97,971
-0.04(-0.95%)
May 21, 2018
4.370
4.410
4.060
4.190
186,704
-0.10(-2.33%)
May 18, 2018
4.040
4.400
4.030
4.290
292,037
+0.23(+5.67%)
May 17, 2018
4.200
4.200
4.000
4.060
243,130
-0.09(-2.17%)
May 16, 2018
4.000
4.300
3.891
4.150
292,851
+0.22(+5.60%)
May 15, 2018
3.800
4.030
3.800
3.930
201,430
+0.15(+3.97%)
May 14, 2018
3.720
3.850
3.700
3.780
146,427
+0.14(+3.85%)
May 11, 2018
3.590
3.650
3.480
3.640
62,807
+0.12(+3.41%)
May 10, 2018
3.700
3.700
3.430
3.520
99,295
+0.06(+1.73%)
May 09, 2018
3.600
3.600
3.440
3.460
31,284
-0.12(-3.35%)
May 08, 2018
3.700
3.700
3.500
3.580
66,538
-0.13(-3.50%)
May 07, 2018
3.400
4.130
3.380
3.710
695,637
+0.27(+7.85%)
May 04, 2018
3.390
3.470
3.301
3.440
20,866
+0.05(+1.47%)
May 03, 2018
3.440
3.440
3.370
3.390
17,726
-0.03(-0.88%)
May 02, 2018
3.270
3.420
3.250
3.420
38,165
+0.14(+4.27%)
May 01, 2018
3.250
3.290
3.240
3.280
13,350
+0.00(+0.00%)
Apr 30, 2018
3.310
3.340
3.210
3.280
34,174
-0.06(-1.80%)
Apr 27, 2018
3.350
3.350
3.300
3.340
9,478
+0.03(+0.91%)
Apr 26, 2018
3.342
3.380
3.290
3.310
32,857
+0.01(+0.30%)
Apr 25, 2018
3.370
3.430
3.290
3.300
21,602
-0.10(-2.94%)
Apr 24, 2018
3.410
3.420
3.302
3.400
28,601
+0.03(+0.89%)
Apr 23, 2018
3.500
3.510
3.340
3.370
28,935
-0.08(-2.32%)
Apr 20, 2018
3.410
3.520
3.410
3.450
26,942
+0.00(+0.00%)
Apr 19, 2018
3.390
3.556
3.390
3.450
55,707
+0.06(+1.77%)
Apr 18, 2018
3.360
3.460
3.360
3.390
19,394
-0.01(-0.29%)
Apr 17, 2018
3.320
3.450
3.320
3.400
46,428
+0.07(+2.10%)
Apr 16, 2018
3.310
3.440
3.290
3.330
21,466
+0.00(+0.00%)
Apr 13, 2018
3.320
3.450
3.300
3.330
63,465
+0.01(+0.30%)
Apr 12, 2018
3.271
3.600
3.270
3.320
77,437
+0.00(+0.00%)
Apr 11, 2018
3.270
3.370
3.250
3.320
46,327
+0.06(+1.84%)
Apr 10, 2018
3.240
3.370
3.211
3.260
35,926
+0.01(+0.31%)
Apr 09, 2018
3.420
3.420
3.150
3.250
43,949
-0.09(-2.69%)
Apr 06, 2018
3.300
3.543
3.190
3.340
50,622
-0.16(-4.57%)
Apr 05, 2018
3.300
3.860
3.250
3.500
321,873
+0.21(+6.38%)
Apr 04, 2018
3.140
3.290
3.110
3.290
24,672
+0.17(+5.45%)
Apr 03, 2018
3.210
3.210
3.080
3.120
51,677
-0.09(-2.80%)
Apr 02, 2018
3.300
3.300
3.077
3.210
38,473
+0.06(+1.90%)
Mar 29, 2018
3.150
3.150
3.150
0
-0.08(-2.48%)
Mar 28, 2018
3.050
3.249
3.050
3.230
78,607
+0.15(+4.87%)
Mar 27, 2018
3.260
3.270
3.060
3.080
35,597
-0.18(-5.52%)
Mar 26, 2018
3.280
3.356
3.190
3.260
18,372
-0.02(-0.61%)
Mar 23, 2018
3.260
3.420
3.260
3.280
64,904
+0.04(+1.23%)
Mar 22, 2018
3.200
3.340
3.200
3.240
24,192
+0.02(+0.60%)
Mar 21, 2018
3.250
3.395
3.196
3.221
58,527
-0.03(-0.90%)
Mar 20, 2018
3.340
3.340
3.210
3.250
40,354
-0.08(-2.40%)
Mar 19, 2018
3.450
3.471
3.120
3.330
60,703
-0.12(-3.48%)
Mar 16, 2018
3.450
3.572
3.284
3.450
66,683
+0.03(+0.88%)
Mar 15, 2018
3.520
3.600
3.410
3.420
39,376
-0.09(-2.56%)
Mar 14, 2018
3.650
3.650
3.500
3.510
57,695
-0.13(-3.57%)
Mar 13, 2018
3.600
3.650
3.515
3.640
28,915
+0.07(+1.96%)
Mar 12, 2018
3.500
3.600
3.460
3.570
36,795
+0.16(+4.69%)
Mar 09, 2018
3.520
3.590
3.410
3.410
51,133
-0.09(-2.57%)
Mar 08, 2018
3.350
3.580
3.175
3.500
70,668
+0.09(+2.64%)
Mar 07, 2018
3.360
3.530
3.190
3.410
38,986
+0.02(+0.59%)
Mar 06, 2018
3.360
3.600
3.360
3.390
94,900
+0.08(+2.42%)
Mar 05, 2018
3.120
3.330
3.050
3.310
64,037
+0.15(+4.75%)
Mar 02, 2018
3.060
3.180
3.030
3.160
35,344
+0.10(+3.27%)
Mar 01, 2018
3.060
3.140
3.050
3.060
14,438
-0.01(-0.33%)
Feb 28, 2018
3.050
3.180
3.050
3.070
59,466
+0.04(+1.32%)
Feb 27, 2018
3.020
3.089
3.020
3.030
33,397
+0.02(+0.66%)
Feb 26, 2018
3.130
3.140
2.970
3.010
98,069
-0.11(-3.53%)
Feb 23, 2018
3.140
3.140
3.060
3.120
17,193
+0.01(+0.32%)
Feb 22, 2018
3.120
3.200
3.000
3.110
54,856
-0.05(-1.58%)
Feb 21, 2018
3.130
3.220
3.041
3.160
19,861
+0.06(+1.94%)
Feb 20, 2018
3.180
3.190
3.072
3.100
25,089
-0.09(-2.82%)
Feb 16, 2018
3.190
3.190
3.190
0
+0.03(+0.95%)
Feb 15, 2018
3.170
3.180
2.980
3.160
26,936
+0.02(+0.64%)
Feb 14, 2018
3.100
3.220
2.920
3.140
46,140
+0.01(+0.32%)
Feb 13, 2018
3.050
3.333
3.000
3.130
26,008
+0.03(+0.97%)
Feb 12, 2018
3.210
3.210
3.030
3.100
50,093
-0.02(-0.64%)
Feb 09, 2018
3.250
3.250
2.880
3.120
113,492
-0.08(-2.50%)
Feb 08, 2018
3.310
3.110
3.200
29,714
+0.02(+0.63%)
Feb 07, 2018
3.220
3.220
3.100
3.180
61,335
-0.09(-2.75%)
Feb 06, 2018
3.100
3.370
3.100
3.270
79,625
+0.10(+3.15%)
Feb 05, 2018
3.180
3.243
3.120
3.170
67,550
-0.15(-4.52%)
Feb 02, 2018
3.470
3.470
3.125
3.320
118,573
-0.13(-3.77%)
Feb 01, 2018
3.450
3.520
3.400
3.450
52,498
-0.03(-0.86%)
Jan 31, 2018
3.600
3.649
3.480
3.480
58,149
-0.12(-3.33%)
Jan 30, 2018
3.600
3.630
3.600
3.600
19,179
+0.00(+0.00%)
Jan 29, 2018
3.550
3.656
3.550
3.600
45,286
-0.05(-1.37%)
Jan 26, 2018
3.620
3.690
3.620
3.650
63,738
+0.03(+0.83%)
Jan 25, 2018
3.520
3.690
3.520
3.620
22,350
+0.06(+1.69%)
Jan 24, 2018
3.600
3.640
3.550
3.560
27,395
-0.01(-0.28%)
Jan 23, 2018
3.610
3.750
3.510
3.570
63,183
-0.04(-1.11%)
Jan 22, 2018
3.670
3.510
3.610
24,054
+0.05(+1.40%)
Jan 19, 2018
3.510
3.660
3.440
3.560
60,654
+0.10(+2.89%)
Jan 18, 2018
3.430
3.490
3.413
3.460
41,867
+0.06(+1.76%)
Jan 17, 2018
3.460
3.520
3.330
3.400
48,752
-0.06(-1.73%)
Jan 16, 2018
3.610
3.610
3.320
3.460
54,111
-0.11(-3.08%)
Jan 12, 2018
3.570
3.570
3.570
0
-0.07(-1.92%)
Jan 11, 2018
3.610
3.680
3.510
3.640
58,516
+0.05(+1.39%)
Jan 10, 2018
3.510
3.620
3.440
3.590
36,964
+0.06(+1.77%)
Jan 09, 2018
3.410
3.760
3.370
3.527
36,421
+0.12(+3.44%)
Jan 08, 2018
3.600
3.670
3.360
3.410
164,722
-0.16(-4.48%)
Jan 05, 2018
3.570
3.680
3.540
3.570
63,316
-0.01(-0.28%)
Jan 04, 2018
3.800
3.850
3.510
3.580
121,153
-0.19(-5.04%)
Jan 03, 2018
3.900
3.900
3.700
3.770
115,927
+0.12(+3.29%)
Jan 02, 2018
3.900
3.950
3.500
3.650
488,802
-0.27(-6.89%)
Dec 29, 2017
3.920
3.920
3.920
0
+0.89(+29.37%)
Dec 28, 2017
2.990
3.060
2.960
3.030
172,977
+0.07(+2.36%)
Dec 27, 2017
3.010
3.079
2.950
2.960
204,514
-0.05(-1.66%)
Dec 26, 2017
3.160
3.160
3.010
3.010
207,359
-0.18(-5.64%)
Dec 22, 2017
3.320
3.430
3.111
3.190
292,161
-0.17(-5.06%)
Dec 21, 2017
3.600
3.650
3.210
3.360
231,567
-0.28(-7.69%)
Dec 20, 2017
3.750
3.800
3.560
3.640
168,854
-0.12(-3.19%)
Dec 19, 2017
3.760
3.800
3.741
3.760
41,326
-0.02(-0.53%)
Dec 18, 2017
3.790
3.850
3.750
3.780
56,498
+0.00(+0.00%)
Dec 15, 2017
3.850
3.862
3.770
3.780
104,253
-0.07(-1.82%)
Dec 14, 2017
3.880
3.950
3.820
3.850
87,105
-0.08(-2.04%)
Dec 13, 2017
3.950
3.960
3.880
3.930
19,788
+0.02(+0.51%)
Dec 12, 2017
3.900
3.940
3.900
3.910
46,579
-0.01(-0.26%)
Dec 11, 2017
3.940
3.980
3.900
3.920
121,824
-0.10(-2.49%)
Dec 08, 2017
4.040
4.050
4.020
4.020
18,347
+0.00(+0.00%)
Dec 07, 2017
4.020
4.050
3.970
4.020
18,306
-0.02(-0.50%)
Dec 06, 2017
4.050
4.060
3.970
4.040
42,214
+0.00(+0.00%)
Dec 05, 2017
4.030
4.050
4.000
4.040
26,775
+0.04(+1.00%)
Dec 04, 2017
4.020
4.020
3.990
4.000
112,185
+0.02(+0.50%)
Dec 01, 2017
4.060
4.080
3.900
3.980
49,878
-0.09(-2.21%)
Nov 30, 2017
3.990
4.100
3.990
4.070
26,321
+0.08(+2.01%)
Nov 29, 2017
4.000
4.070
3.930
3.990
54,590
+0.04(+1.01%)
Nov 28, 2017
3.930
4.007
3.930
3.950
33,626
+0.02(+0.51%)
Nov 27, 2017
3.950
4.060
3.930
3.930
77,024
-0.13(-3.20%)
Nov 24, 2017
4.040
4.090
4.010
4.060
21,408
+0.06(+1.50%)
Nov 22, 2017
4.000
4.080
3.900
4.000
159,960
-0.10(-2.44%)
Nov 21, 2017
4.000
4.130
4.000
4.100
55,456
+0.10(+2.50%)
Nov 20, 2017
4.070
4.100
4.000
4.000
83,733
-0.13(-3.15%)
Nov 17, 2017
4.050
4.134
4.046
4.130
16,412
+0.06(+1.47%)
Nov 16, 2017
4.100
4.130
4.040
4.070
17,489
+0.00(+0.00%)
Nov 15, 2017
4.090
4.100
4.060
4.070
28,862
-0.02(-0.49%)
Nov 14, 2017
4.050
4.180
4.040
4.090
42,246
+0.00(+0.12%)
Nov 13, 2017
4.050
4.230
4.050
4.085
24,805
-0.00(-0.12%)
Nov 10, 2017
4.210
4.210
4.050
4.090
47,818
-0.10(-2.39%)
Nov 09, 2017
4.190
4.315
4.090
4.190
69,482
+0.00(+0.00%)
Nov 08, 2017
4.110
4.200
4.070
4.190
65,936
+0.08(+1.95%)
Nov 07, 2017
4.210
4.370
4.100
4.110
42,590
-0.13(-3.02%)
Nov 06, 2017
4.150
4.380
4.150
4.238
73,062
+0.03(+0.66%)
Nov 03, 2017
4.110
4.220
4.080
4.210
33,151
+0.13(+3.18%)
Nov 02, 2017
3.990
4.100
3.950
4.080
52,652
+0.05(+1.24%)
Nov 01, 2017
4.200
4.260
3.960
4.030
139,075
-0.24(-5.62%)
Oct 31, 2017
4.300
4.390
4.240
4.270
21,142
-0.03(-0.70%)
Oct 30, 2017
4.420
4.420
4.190
4.300
44,626
-0.12(-2.71%)
Oct 27, 2017
4.410
4.460
4.280
4.420
69,154
+0.06(+1.38%)
Oct 26, 2017
4.250
4.390
4.240
4.360
65,717
+0.04(+0.93%)
Oct 25, 2017
4.300
4.350
4.250
4.320
59,471
+0.03(+0.70%)
Oct 24, 2017
4.450
4.490
4.251
4.290
58,500
-0.10(-2.28%)
Oct 23, 2017
4.280
4.490
4.280
4.390
225,390
+0.15(+3.54%)
Oct 20, 2017
4.180
4.240
4.060
4.240
42,765
+0.10(+2.42%)
Oct 19, 2017
4.130
4.260
4.050
4.140
107,073
+0.03(+0.73%)
Oct 18, 2017
3.900
4.120
3.900
4.110
102,154
+0.20(+4.98%)
Oct 17, 2017
4.000
4.010
3.889
3.915
106,924
-0.12(-3.09%)
Oct 16, 2017
4.050
4.182
4.001
4.040
174,731
+0.00(+0.00%)
Oct 13, 2017
4.150
4.150
3.980
4.040
55,234
-0.08(-1.94%)
Oct 12, 2017
4.100
4.170
4.050
4.120
17,087
-0.01(-0.17%)
Oct 11, 2017
3.990
4.150
3.990
4.127
44,275
+0.17(+4.21%)
Oct 10, 2017
3.950
3.980
3.850
3.960
60,820
+0.01(+0.25%)
Oct 09, 2017
4.000
4.020
3.890
3.950
72,417
-0.07(-1.74%)
Oct 06, 2017
3.990
4.040
3.980
4.020
25,712
+0.03(+0.87%)
Oct 05, 2017
4.080
4.130
3.900
3.985
88,246
-0.10(-2.56%)
Oct 04, 2017
4.100
4.130
4.080
4.090
31,077
+0.00(+0.00%)
Oct 03, 2017
4.200
4.200
4.080
4.090
23,161
-0.07(-1.68%)
Oct 02, 2017
4.150
4.200
4.120
4.160
48,808
+0.04(+0.97%)
Sep 29, 2017
4.120
4.140
4.073
4.120
26,835
+0.02(+0.49%)
Sep 28, 2017
4.010
4.110
4.010
4.100
30,032
+0.08(+1.99%)
Sep 27, 2017
4.030
4.060
4.020
4.020
67,861
-0.02(-0.50%)
Sep 26, 2017
4.100
4.125
4.020
4.040
32,039
-0.06(-1.46%)
Sep 25, 2017
4.140
4.150
4.095
4.100
46,220
+0.01(+0.24%)
Sep 22, 2017
4.160
4.160
4.050
4.090
32,143
-0.10(-2.43%)
Sep 21, 2017
4.130
4.230
4.090
4.192
55,803
+0.06(+1.50%)
Sep 20, 2017
4.160
4.200
4.110
4.130
25,753
-0.03(-0.72%)
Sep 19, 2017
4.240
4.240
4.110
4.160
39,928
-0.11(-2.58%)
Sep 18, 2017
4.140
4.290
4.140
4.270
67,256
+0.10(+2.40%)
Sep 15, 2017
4.100
4.170
4.100
4.170
17,841
+0.06(+1.46%)
Sep 14, 2017
4.200
4.200
4.100
4.110
41,882
-0.08(-1.91%)
Sep 13, 2017
4.130
4.250
4.100
4.190
60,855
+0.03(+0.72%)
Sep 12, 2017
4.200
4.220
4.120
4.160
38,614
-0.04(-0.95%)
Sep 11, 2017
4.310
4.330
4.200
4.200
51,022
-0.05(-1.18%)
Sep 08, 2017
4.200
4.270
4.187
4.250
37,170
+0.05(+1.19%)
Sep 07, 2017
4.130
4.240
4.124
4.200
40,071
+0.03(+0.72%)
Sep 06, 2017
4.220
4.240
4.130
4.170
72,711
+0.00(+0.00%)
Sep 05, 2017
4.260
4.100
4.170
55,725
-0.07(-1.65%)
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.