Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bridgeline Digital (NQ: BLIN )

1.170 +0.010 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 1.980 2.090 1.980 2.060 211,560 +0.06(+3.00%)
Aug 28, 2020 1.950 2.060 1.922 2.000 127,600 +0.01(+0.50%)
Aug 27, 2020 2.050 2.060 1.930 1.990 86,206 -0.04(-1.97%)
Aug 26, 2020 2.090 2.120 2.000 2.030 97,593 -0.06(-2.87%)
Aug 25, 2020 1.990 2.200 1.960 2.090 183,396 +0.07(+3.47%)
Aug 24, 2020 2.030 2.060 1.940 2.020 318,164 +0.00(+0.00%)
Aug 21, 2020 2.050 2.170 1.870 2.020 742,000 -0.03(-1.46%)
Aug 20, 2020 1.960 2.470 1.940 2.050 2,420,842 +0.08(+4.06%)
Aug 19, 2020 1.890 2.030 1.860 1.970 259,737 +0.03(+1.55%)
Aug 18, 2020 1.860 1.960 1.850 1.940 243,770 +0.08(+4.30%)
Aug 17, 2020 2.070 2.090 1.700 1.860 606,841 -0.29(-13.49%)
Aug 14, 2020 2.440 2.500 2.100 2.150 936,800 -0.71(-24.83%)
Aug 13, 2020 2.630 2.920 2.630 2.860 665,097 +0.22(+8.33%)
Aug 12, 2020 2.770 2.860 2.590 2.640 1,041,101 -0.13(-4.69%)
Aug 11, 2020 2.860 3.080 2.720 2.770 426,738 -0.12(-4.15%)
Aug 10, 2020 3.000 3.050 2.850 2.890 296,237 +0.02(+0.70%)
Aug 07, 2020 2.860 3.150 2.756 2.870 737,500 +0.00(+0.00%)
Aug 06, 2020 2.780 3.250 2.660 2.870 1,104,454 +0.05(+1.77%)
Aug 05, 2020 3.070 3.070 2.770 2.820 577,987 -0.23(-7.54%)
Aug 04, 2020 3.220 3.360 2.910 3.050 1,637,859 -0.25(-7.58%)
Aug 03, 2020 2.700 3.620 2.700 3.300 2,511,157 +0.64(+24.06%)
Jul 31, 2020 2.420 2.720 2.390 2.660 726,000 +0.23(+9.47%)
Jul 30, 2020 2.260 2.630 2.190 2.430 1,001,819 +0.19(+8.48%)
Jul 29, 2020 2.210 2.330 2.110 2.240 289,908 +0.05(+2.28%)
Jul 28, 2020 2.210 2.210 2.120 2.190 145,107 -0.02(-0.90%)
Jul 27, 2020 2.160 2.340 2.120 2.210 337,342 +0.09(+4.25%)
Jul 24, 2020 2.160 2.190 2.068 2.120 223,000 -0.05(-2.30%)
Jul 23, 2020 2.220 2.350 2.110 2.170 700,736 -0.24(-9.96%)
Jul 22, 2020 2.240 3.080 1.880 2.410 8,156,659 +0.28(+13.15%)
Jul 21, 2020 1.930 2.190 1.860 2.130 1,149,541 +0.21(+10.94%)
Jul 20, 2020 1.920 1.960 1.830 1.920 298,297 +0.06(+3.23%)
Jul 17, 2020 1.950 1.980 1.820 1.860 188,400 -0.05(-2.62%)
Jul 16, 2020 1.860 1.920 1.750 1.910 128,671 +0.08(+4.37%)
Jul 15, 2020 1.850 1.890 1.780 1.830 144,500 +0.04(+2.23%)
Jul 14, 2020 1.920 1.930 1.720 1.790 356,950 -0.15(-7.73%)
Jul 13, 2020 1.950 2.120 1.800 1.940 1,222,650 +0.05(+2.65%)
Jul 10, 2020 1.970 1.990 1.760 1.890 457,100 -0.05(-2.58%)
Jul 09, 2020 1.880 2.030 1.800 1.940 922,941 +0.11(+6.01%)
Jul 08, 2020 1.740 1.840 1.660 1.830 657,231 +0.18(+10.91%)
Jul 07, 2020 1.630 1.670 1.610 1.650 79,559 +0.02(+1.23%)
Jul 06, 2020 1.650 1.700 1.610 1.630 120,841 -0.01(-0.61%)
Jul 02, 2020 1.670 1.710 1.590 1.640 122,600 -0.04(-2.38%)
Jul 01, 2020 1.720 1.750 1.650 1.680 158,710 -0.01(-0.59%)
Jun 30, 2020 1.640 1.720 1.630 1.690 177,794 +0.03(+1.81%)
Jun 29, 2020 1.610 1.720 1.580 1.660 638,283 +0.04(+2.47%)
Jun 26, 2020 1.770 1.770 1.590 1.620 362,500 -0.15(-8.47%)
Jun 25, 2020 1.900 1.900 1.740 1.770 259,243 -0.05(-2.75%)
Jun 24, 2020 1.760 1.950 1.630 1.820 922,459 +0.04(+2.25%)
Jun 23, 2020 1.740 1.780 1.690 1.780 124,856 +0.02(+1.14%)
Jun 22, 2020 1.830 1.890 1.690 1.760 191,405 -0.08(-4.35%)
Jun 19, 2020 1.840 1.920 1.800 1.840 338,700 -0.01(-0.54%)
Jun 18, 2020 1.900 2.000 1.750 1.850 494,352 -0.10(-5.13%)
Jun 17, 2020 1.630 2.080 1.570 1.950 2,749,709 +0.33(+20.37%)
Jun 16, 2020 1.620 1.680 1.590 1.620 200,854 +0.01(+0.62%)
Jun 15, 2020 1.420 1.630 1.420 1.610 403,147 +0.13(+8.78%)
Jun 12, 2020 1.510 1.560 1.410 1.480 266,900 -0.07(-4.52%)
Jun 11, 2020 1.670 1.670 1.510 1.550 257,153 -0.14(-8.28%)
Jun 10, 2020 1.680 1.700 1.640 1.690 203,605 +0.00(+0.00%)
Jun 09, 2020 1.720 1.720 1.650 1.690 190,797 +0.01(+0.60%)
Jun 08, 2020 1.630 1.740 1.630 1.680 327,436 +0.02(+1.20%)
Jun 05, 2020 1.670 1.850 1.630 1.660 658,100 -0.04(-2.35%)
Jun 04, 2020 1.660 1.700 1.620 1.700 190,414 -0.01(-0.58%)
Jun 03, 2020 1.620 1.740 1.620 1.710 212,540 +0.05(+3.01%)
Jun 02, 2020 1.700 1.714 1.620 1.660 211,611 -0.01(-0.60%)
Jun 01, 2020 1.660 1.710 1.620 1.670 207,032 -0.03(-1.76%)
May 29, 2020 1.670 1.770 1.670 1.700 273,500 +0.01(+0.59%)
May 28, 2020 1.700 1.880 1.660 1.690 1,250,240 -0.05(-2.87%)
May 27, 2020 1.680 1.980 1.560 1.740 2,749,984 +0.06(+3.57%)
May 26, 2020 1.800 1.800 1.650 1.680 864,570 -0.16(-8.70%)
May 22, 2020 1.700 1.950 1.670 1.840 3,283,400 +0.33(+21.85%)
May 21, 2020 1.490 1.560 1.460 1.510 528,769 -0.01(-0.66%)
May 20, 2020 1.590 1.590 1.500 1.520 460,355 -0.07(-4.40%)
May 19, 2020 1.610 1.780 1.550 1.590 799,204 -0.06(-3.64%)
May 18, 2020 1.510 1.760 1.330 1.650 3,209,194 +0.08(+5.10%)
May 15, 2020 2.590 2.950 1.510 1.570 40,311,300 +0.33(+26.61%)
May 14, 2020 1.190 1.250 1.110 1.240 1,614,357 +0.10(+8.77%)
May 13, 2020 1.200 1.200 1.130 1.140 115,933 -0.07(-5.79%)
May 12, 2020 1.230 1.260 1.170 1.210 87,744 +0.01(+0.83%)
May 11, 2020 1.160 1.240 1.140 1.200 85,219 +0.03(+2.56%)
May 08, 2020 1.170 1.240 1.130 1.170 60,900 +0.00(+0.00%)
May 07, 2020 1.140 1.180 1.100 1.170 98,146 +0.01(+0.86%)
May 06, 2020 1.130 1.170 1.110 1.160 107,426 +0.03(+2.65%)
May 05, 2020 1.120 1.180 1.090 1.130 72,894 -0.00(-0.34%)
May 04, 2020 1.110 1.190 1.100 1.134 165,704 +0.02(+2.15%)
May 01, 2020 1.060 1.120 1.060 1.110 72,400 +0.04(+3.74%)
Apr 30, 2020 1.080 1.080 1.040 1.070 50,768 +0.00(+0.00%)
Apr 29, 2020 1.100 1.110 1.030 1.070 125,286 -0.02(-1.83%)
Apr 28, 2020 1.060 1.350 1.030 1.090 906,960 +0.06(+5.83%)
Apr 27, 2020 1.000 1.080 1.000 1.030 113,959 +0.03(+3.00%)
Apr 24, 2020 1.110 1.220 0.9700 1.000 418,800 -0.05(-4.76%)
Apr 23, 2020 1.080 1.090 0.9600 1.050 87,884 -0.03(-2.78%)
Apr 22, 2020 1.070 1.130 1.050 1.080 69,025 -0.02(-1.82%)
Apr 21, 2020 1.130 1.180 1.050 1.100 185,132 +0.02(+1.85%)
Apr 20, 2020 0.9900 1.160 0.9200 1.080 298,376 +0.13(+13.68%)
Apr 17, 2020 0.9400 0.9979 0.8904 0.9500 205,400 -0.05(-5.00%)
Apr 16, 2020 0.8600 1.360 0.8100 1.000 3,512,441 +0.13(+15.30%)
Apr 15, 2020 0.8800 0.9000 0.8100 0.8673 62,492 -0.01(-1.44%)
Apr 14, 2020 0.8000 0.9000 0.7900 0.8800 93,344 +0.09(+11.39%)
Apr 13, 2020 0.7500 0.8000 0.7400 0.7900 42,015 +0.05(+6.41%)
Apr 09, 2020 0.7200 0.7790 0.6900 0.7424 51,900 +0.00(+0.32%)
Apr 08, 2020 0.7300 0.8100 0.7100 0.7400 39,155 +0.01(+1.37%)
Apr 07, 2020 0.7900 0.8800 0.7100 0.7300 110,580 -0.02(-2.67%)
Apr 06, 2020 0.7800 0.7900 0.7200 0.7500 85,516 +0.05(+7.14%)
Apr 03, 2020 0.7000 0.7484 0.6500 0.7000 106,700 +0.00(+0.00%)
Apr 02, 2020 0.6800 0.7200 0.6500 0.7000 48,300 +0.03(+4.92%)
Apr 01, 2020 0.7035 0.7400 0.6317 0.6672 43,958 -0.00(-0.42%)
Mar 31, 2020 0.7000 0.7900 0.6700 0.6700 70,280 -0.03(-4.29%)
Mar 30, 2020 0.7700 0.7800 0.6800 0.7000 44,402 -0.08(-10.26%)
Mar 27, 2020 0.7300 0.7800 0.7087 0.7800 51,900 +0.10(+15.56%)
Mar 26, 2020 0.7122 0.7753 0.6750 0.6750 65,961 -0.03(-4.50%)
Mar 25, 2020 0.6724 0.7890 0.6212 0.7068 74,194 +0.06(+8.52%)
Mar 24, 2020 0.6520 0.7600 0.6212 0.6513 119,548 +0.01(+1.77%)
Mar 23, 2020 0.6500 0.6600 0.6000 0.6400 27,280 -0.04(-5.45%)
Mar 20, 2020 0.6800 0.7399 0.6000 0.6769 86,400 +0.02(+2.76%)
Mar 19, 2020 0.5800 0.8359 0.5800 0.6587 255,088 +0.03(+4.67%)
Mar 18, 2020 0.6500 0.7000 0.5323 0.6293 101,620 -0.11(-14.80%)
Mar 17, 2020 0.7075 0.7749 0.6520 0.7386 18,942 +0.01(+1.18%)
Mar 16, 2020 0.7700 0.7700 0.5900 0.7300 51,981 -0.06(-7.58%)
Mar 13, 2020 0.7800 0.9361 0.6500 0.7899 76,800 +0.03(+3.93%)
Mar 12, 2020 0.8100 0.8100 0.7000 0.7600 92,215 -0.06(-6.92%)
Mar 11, 2020 0.9039 1.190 0.8100 0.8165 507,350 -0.09(-10.27%)
Mar 10, 2020 1.040 1.080 0.8900 0.9100 43,240 +0.02(+2.25%)
Mar 09, 2020 1.040 1.040 0.8000 0.8900 77,716 -0.16(-15.24%)
Mar 06, 2020 1.050 1.100 1.050 1.050 100,300 -0.02(-1.84%)
Mar 05, 2020 1.090 1.130 1.040 1.070 47,028 -0.03(-2.75%)
Mar 04, 2020 1.070 1.160 1.050 1.100 104,168 +0.06(+5.77%)
Mar 03, 2020 1.100 1.117 1.040 1.040 54,165 -0.06(-5.33%)
Mar 02, 2020 1.070 1.150 1.040 1.099 57,969 +0.06(+5.62%)
Feb 28, 2020 1.080 1.109 1.010 1.040 179,800 -0.08(-7.14%)
Feb 27, 2020 1.300 1.300 1.070 1.120 249,090 -0.19(-14.50%)
Feb 26, 2020 1.370 1.400 1.300 1.310 180,394 -0.07(-5.07%)
Feb 25, 2020 1.390 1.420 1.360 1.380 114,399 -0.01(-0.72%)
Feb 24, 2020 1.410 1.450 1.370 1.390 164,389 -0.06(-4.38%)
Feb 21, 2020 1.450 1.490 1.430 1.454 109,000 +0.00(+0.25%)
Feb 20, 2020 1.510 1.510 1.430 1.450 209,883 -0.05(-3.33%)
Feb 19, 2020 1.490 1.570 1.390 1.500 670,007 +0.05(+3.45%)
Feb 18, 2020 1.550 1.580 1.410 1.450 333,262 -0.15(-9.38%)
Feb 14, 2020 1.820 1.850 1.550 1.600 848,300 -0.09(-5.33%)
Feb 13, 2020 1.560 1.720 1.540 1.690 1,390,609 +0.15(+9.74%)
Feb 12, 2020 1.680 1.680 1.520 1.540 152,072 -0.07(-4.35%)
Feb 11, 2020 1.670 1.750 1.550 1.610 387,534 -0.07(-4.17%)
Feb 10, 2020 1.550 1.740 1.520 1.680 361,450 +0.13(+8.39%)
Feb 07, 2020 1.510 1.570 1.500 1.550 57,500 +0.04(+2.65%)
Feb 06, 2020 1.500 1.570 1.460 1.510 107,584 +0.02(+1.34%)
Feb 05, 2020 1.500 1.500 1.440 1.490 54,374 +0.00(+0.00%)
Feb 04, 2020 1.520 1.520 1.490 1.490 34,100 -0.01(-0.67%)
Feb 03, 2020 1.500 1.520 1.480 1.500 13,099 +0.01(+0.67%)
Jan 31, 2020 1.520 1.568 1.490 1.490 144,400 -0.03(-1.98%)
Jan 30, 2020 1.510 1.549 1.510 1.520 70,839 +0.01(+0.67%)
Jan 29, 2020 1.560 1.570 1.510 1.510 44,734 -0.05(-3.20%)
Jan 28, 2020 1.540 1.630 1.500 1.560 200,596 +0.10(+6.84%)
Jan 27, 2020 1.530 1.610 1.460 1.460 117,074 -0.10(-6.41%)
Jan 24, 2020 1.610 1.700 1.550 1.560 125,100 -0.04(-2.50%)
Jan 23, 2020 1.570 1.780 1.570 1.600 253,363 +0.04(+2.56%)
Jan 22, 2020 1.630 1.630 1.520 1.560 74,988 -0.07(-4.29%)
Jan 21, 2020 1.680 1.680 1.530 1.630 102,184 -0.04(-2.22%)
Jan 17, 2020 1.510 1.776 1.510 1.667 318,700 +0.14(+8.95%)
Jan 16, 2020 1.520 1.530 1.460 1.530 72,190 +0.07(+4.79%)
Jan 15, 2020 1.510 1.530 1.450 1.460 33,897 -0.05(-3.31%)
Jan 14, 2020 1.450 1.520 1.430 1.510 41,458 +0.04(+2.71%)
Jan 13, 2020 1.480 1.490 1.411 1.470 82,663 -0.05(-3.28%)
Jan 10, 2020 1.520 1.570 1.500 1.520 76,000 -0.03(-1.94%)
Jan 09, 2020 1.580 1.580 1.520 1.550 134,832 +0.00(+0.00%)
Jan 08, 2020 1.560 1.590 1.540 1.550 97,883 -0.03(-1.90%)
Jan 07, 2020 1.600 1.630 1.550 1.580 47,395 -0.04(-2.47%)
Jan 06, 2020 1.610 1.670 1.550 1.620 120,696 -0.04(-2.41%)
Jan 03, 2020 1.610 1.698 1.530 1.660 177,900 +0.08(+5.06%)
Jan 02, 2020 1.520 1.650 1.510 1.580 132,911 +0.04(+2.60%)
Dec 31, 2019 1.630 1.655 1.450 1.540 250,800 -0.21(-12.00%)
Dec 30, 2019 2.200 2.240 1.710 1.750 782,638 -0.15(-7.89%)
Dec 27, 2019 1.860 1.950 1.780 1.900 426,400 +0.11(+6.14%)
Dec 26, 2019 1.660 1.840 1.600 1.790 200,119 +0.14(+8.58%)
Dec 24, 2019 1.660 1.660 1.600 1.649 32,900 +0.09(+5.67%)
Dec 23, 2019 1.490 1.670 1.457 1.560 80,870 +0.04(+2.63%)
Dec 20, 2019 1.570 1.590 1.480 1.520 32,600 -0.05(-3.49%)
Dec 19, 2019 1.600 1.700 1.480 1.575 87,048 -0.07(-4.55%)
Dec 18, 2019 1.490 1.650 1.450 1.650 48,150 +0.21(+14.58%)
Dec 17, 2019 1.500 1.500 1.440 1.440 5,089 -0.04(-2.70%)
Dec 16, 2019 1.470 1.480 1.410 1.480 20,810 +0.01(+0.68%)
Dec 13, 2019 1.430 1.490 1.430 1.470 15,800 +0.02(+1.38%)
Dec 12, 2019 1.450 1.457 1.400 1.450 33,003 -0.01(-0.67%)
Dec 11, 2019 1.460 1.480 1.357 1.460 20,518 -0.01(-0.69%)
Dec 10, 2019 1.490 1.490 1.410 1.470 22,037 -0.05(-3.29%)
Dec 09, 2019 1.600 1.600 1.450 1.520 19,289 -0.04(-2.56%)
Dec 06, 2019 1.560 1.580 1.540 1.560 30,700 -0.02(-1.27%)
Dec 05, 2019 1.600 1.600 1.578 1.580 4,715 -0.03(-1.86%)
Dec 04, 2019 1.550 1.620 1.530 1.610 53,442 +0.01(+0.63%)
Dec 03, 2019 1.563 1.650 1.563 1.600 29,740 -0.01(-0.62%)
Dec 02, 2019 1.570 1.630 1.530 1.610 47,867 +0.07(+4.29%)
Nov 29, 2019 1.597 1.597 1.513 1.544 18,500 +0.02(+1.57%)
Nov 27, 2019 1.514 1.570 1.510 1.520 8,900 +0.00(+0.00%)
Nov 26, 2019 1.530 1.600 1.480 1.520 50,886 +0.01(+0.66%)
Nov 25, 2019 1.550 1.650 1.480 1.510 64,870 -0.01(-0.66%)
Nov 22, 2019 1.490 1.550 1.450 1.520 50,600 +0.06(+4.11%)
Nov 21, 2019 1.520 1.550 1.430 1.460 34,683 +0.03(+2.10%)
Nov 20, 2019 1.380 1.550 1.350 1.430 118,553 +0.03(+2.14%)
Nov 19, 2019 1.400 1.400 1.350 1.400 6,694 -0.02(-1.42%)
Nov 18, 2019 1.380 1.440 1.380 1.420 12,576 +0.01(+0.63%)
Nov 15, 2019 1.357 1.470 1.350 1.411 27,600 +0.07(+5.31%)
Nov 14, 2019 1.430 1.450 1.330 1.340 32,470 -0.09(-6.29%)
Nov 13, 2019 1.410 1.440 1.400 1.430 19,722 -0.05(-3.38%)
Nov 12, 2019 1.450 1.480 1.420 1.480 11,887 +0.05(+3.50%)
Nov 11, 2019 1.490 1.530 1.410 1.430 31,881 -0.10(-6.54%)
Nov 08, 2019 1.420 1.560 1.420 1.530 66,700 +0.12(+8.51%)
Nov 07, 2019 1.510 1.530 1.410 1.410 36,918 -0.11(-7.24%)
Nov 06, 2019 1.560 1.580 1.500 1.520 18,243 -0.03(-1.94%)
Nov 05, 2019 1.580 1.580 1.550 1.550 16,687 -0.02(-1.27%)
Nov 04, 2019 1.570 1.610 1.550 1.570 14,719 +0.00(+0.00%)
Nov 01, 2019 1.560 1.627 1.550 1.570 26,300 +0.01(+0.64%)
Oct 31, 2019 1.550 1.560 1.530 1.560 8,167 +0.03(+1.63%)
Oct 30, 2019 1.500 1.560 1.500 1.535 24,336 +0.05(+3.72%)
Oct 29, 2019 1.560 1.600 1.460 1.480 63,999 -0.06(-3.90%)
Oct 28, 2019 1.630 1.700 1.540 1.540 59,419 -0.01(-0.65%)
Oct 25, 2019 1.700 1.700 1.510 1.550 79,800 -0.16(-9.36%)
Oct 24, 2019 1.780 1.780 1.650 1.710 11,975 +0.00(+0.00%)
Oct 23, 2019 1.750 1.800 1.700 1.710 31,620 -0.07(-3.93%)
Oct 22, 2019 1.790 1.790 1.750 1.780 33,366 +0.03(+1.71%)
Oct 21, 2019 1.770 1.901 1.750 1.750 35,456 -0.01(-0.50%)
Oct 18, 2019 1.730 1.890 1.730 1.759 89,000 +0.01(+0.50%)
Oct 17, 2019 1.810 1.840 1.720 1.750 67,207 -0.03(-1.69%)
Oct 16, 2019 1.770 2.190 1.770 1.780 609,361 +0.03(+1.71%)
Oct 15, 2019 1.710 1.780 1.600 1.750 74,482 +0.05(+2.94%)
Oct 14, 2019 1.750 1.800 1.670 1.700 32,122 -0.06(-3.40%)
Oct 11, 2019 1.760 1.795 1.730 1.760 22,600 -0.03(-1.68%)
Oct 10, 2019 1.830 1.844 1.750 1.790 32,895 -0.06(-3.29%)
Oct 09, 2019 1.840 1.921 1.811 1.851 19,262 +0.02(+1.14%)
Oct 08, 2019 1.910 1.940 1.830 1.830 47,985 -0.02(-1.08%)
Oct 07, 2019 1.820 1.990 1.820 1.850 105,525 +0.05(+2.78%)
Oct 04, 2019 1.870 1.870 1.800 1.800 30,800 -0.05(-2.70%)
Oct 03, 2019 1.790 1.940 1.738 1.850 118,877 +0.07(+3.93%)
Oct 02, 2019 1.920 2.070 1.780 1.780 106,405 -0.16(-8.25%)
Oct 01, 2019 1.900 1.980 1.800 1.940 113,047 +0.04(+2.11%)
Sep 30, 2019 1.900 1.950 1.870 1.900 24,790 -0.01(-0.52%)
Sep 27, 2019 1.950 1.960 1.910 1.910 9,500 -0.04(-2.05%)
Sep 26, 2019 1.960 1.990 1.950 1.950 22,343 -0.04(-2.01%)
Sep 25, 2019 1.930 1.990 1.920 1.990 19,866 +0.10(+5.29%)
Sep 24, 2019 2.090 2.100 1.780 1.890 146,497 -0.15(-7.35%)
Sep 23, 2019 2.120 2.120 2.000 2.040 55,069 -0.08(-3.77%)
Sep 20, 2019 2.160 2.280 2.070 2.120 222,900 +0.02(+0.95%)
Sep 19, 2019 2.050 2.150 1.960 2.100 208,626 +0.05(+2.44%)
Sep 18, 2019 2.130 2.180 2.050 2.050 65,606 -0.06(-2.84%)
Sep 17, 2019 2.140 2.300 2.100 2.110 56,499 -0.03(-1.40%)
Sep 16, 2019 2.190 2.260 2.060 2.140 27,400 -0.03(-1.38%)
Sep 13, 2019 2.200 2.290 2.110 2.170 58,700 +0.00(+0.00%)
Sep 12, 2019 2.220 2.220 2.100 2.170 31,089 -0.05(-2.25%)
Sep 11, 2019 2.300 2.540 2.200 2.220 280,005 -0.06(-2.63%)
Sep 10, 2019 2.120 2.290 2.110 2.280 164,483 +0.14(+6.54%)
Sep 09, 2019 2.050 2.160 2.000 2.140 85,309 +0.09(+4.39%)
Sep 06, 2019 2.070 2.070 2.010 2.050 33,500 -0.03(-1.44%)
Sep 05, 2019 1.990 2.110 1.960 2.080 72,323 +0.09(+4.52%)
Sep 04, 2019 2.030 2.060 1.960 1.990 63,510 -0.01(-0.50%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.