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

Bed Bath & Beyond (NQ: BBBY )

0.0751 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 2, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 29.56 29.73 29.06 29.15 1,953,914 -0.37(-1.25%)
Mar 30, 2021 28.59 29.78 28.55 29.52 1,716,848 +1.12(+3.94%)
Mar 29, 2021 29.38 30.14 28.22 28.40 2,070,362 -0.86(-2.94%)
Mar 26, 2021 29.38 29.87 28.32 29.26 1,688,100 +0.45(+1.56%)
Mar 25, 2021 27.36 29.26 27.04 28.81 5,229,283 +1.22(+4.42%)
Mar 24, 2021 29.78 30.29 27.57 27.59 3,716,408 -2.43(-8.09%)
Mar 23, 2021 31.34 31.90 29.75 30.02 2,840,448 -1.72(-5.42%)
Mar 22, 2021 31.71 32.20 30.36 31.74 2,874,402 +0.16(+0.51%)
Mar 19, 2021 30.52 32.14 30.30 31.58 5,879,800 +0.99(+3.24%)
Mar 18, 2021 30.97 33.33 30.40 30.59 3,172,703 -0.38(-1.23%)
Mar 17, 2021 30.96 31.57 30.08 30.97 1,890,691 -0.14(-0.45%)
Mar 16, 2021 32.01 32.38 30.60 31.11 3,223,437 -1.49(-4.57%)
Mar 15, 2021 30.20 33.07 30.20 32.60 4,584,775 +2.44(+8.09%)
Mar 12, 2021 28.30 30.91 28.10 30.16 2,877,600 +1.45(+5.05%)
Mar 11, 2021 28.88 29.51 28.27 28.71 2,647,746 +0.50(+1.77%)
Mar 10, 2021 30.03 30.60 27.82 28.21 5,372,059 -1.58(-5.30%)
Mar 09, 2021 31.24 33.12 29.67 29.79 6,414,497 -1.18(-3.81%)
Mar 08, 2021 28.30 31.35 27.91 30.97 5,244,033 +2.88(+10.25%)
Mar 05, 2021 29.46 29.46 26.54 28.09 3,689,900 -0.57(-1.99%)
Mar 04, 2021 28.59 30.08 27.25 28.66 5,208,323 -0.37(-1.27%)
Mar 03, 2021 28.07 31.98 27.55 29.03 9,741,269 +1.30(+4.69%)
Mar 02, 2021 28.08 29.30 27.67 27.73 3,158,570 -0.13(-0.47%)
Mar 01, 2021 27.07 28.35 26.90 27.86 3,781,282 +1.00(+3.72%)
Feb 26, 2021 26.23 27.09 25.47 26.86 3,783,200 +0.57(+2.17%)
Feb 25, 2021 28.54 29.39 26.26 26.29 5,931,727 -1.09(-3.98%)
Feb 24, 2021 25.46 27.69 25.35 27.38 6,514,078 +1.39(+5.35%)
Feb 23, 2021 25.45 26.15 24.05 25.99 4,628,414 -0.28(-1.07%)
Feb 22, 2021 26.43 27.02 26.08 26.27 3,878,575 -0.20(-0.76%)
Feb 19, 2021 26.34 26.98 25.96 26.47 2,477,300 +0.18(+0.68%)
Feb 18, 2021 26.19 26.63 25.80 26.29 2,326,402 -0.09(-0.34%)
Feb 17, 2021 27.76 27.76 25.73 26.38 4,030,487 -1.40(-5.04%)
Feb 16, 2021 28.33 28.43 26.63 27.78 3,642,010 -0.37(-1.31%)
Feb 12, 2021 27.81 28.65 27.59 28.15 3,222,600 +0.56(+2.03%)
Feb 11, 2021 30.60 30.95 27.30 27.59 7,806,115 -1.43(-4.93%)
Feb 10, 2021 26.93 29.73 26.70 29.02 6,888,138 +1.90(+7.01%)
Feb 09, 2021 25.78 27.38 25.71 27.12 4,454,671 +0.85(+3.24%)
Feb 08, 2021 26.62 27.36 25.90 26.27 4,187,846 -0.27(-1.02%)
Feb 05, 2021 26.93 27.94 26.40 26.54 3,904,700 -0.47(-1.74%)
Feb 04, 2021 28.05 28.94 25.83 27.01 7,983,579 -1.01(-3.60%)
Feb 03, 2021 26.26 28.09 25.52 28.02 9,754,158 +2.64(+10.40%)
Feb 02, 2021 27.31 27.90 24.59 25.38 21,403,792 -4.88(-16.13%)
Feb 01, 2021 34.01 34.68 29.25 30.26 13,760,980 -5.07(-14.35%)
Jan 29, 2021 40.66 40.90 32.25 35.33 21,720,100 +1.69(+5.02%)
Jan 28, 2021 41.28 49.48 30.08 33.64 58,386,560 -19.25(-36.40%)
Jan 27, 2021 42.98 53.90 41.12 52.89 89,718,144 +16.02(+43.45%)
Jan 26, 2021 30.19 38.30 28.78 36.87 63,555,112 +6.19(+20.18%)
Jan 25, 2021 34.84 47.73 30.31 30.68 88,921,992 +0.47(+1.56%)
Jan 22, 2021 26.26 31.45 26.12 30.21 38,895,400 +3.34(+12.43%)
Jan 21, 2021 25.16 28.60 25.10 26.87 16,643,272 +1.90(+7.61%)
Jan 20, 2021 25.11 25.97 24.46 24.97 7,017,664 -0.06(-0.24%)
Jan 19, 2021 26.10 26.50 24.33 25.03 9,029,058 -0.56(-2.21%)
Jan 15, 2021 26.89 27.29 24.88 25.59 13,654,600 -1.75(-6.38%)
Jan 14, 2021 23.40 27.74 23.40 27.34 29,130,184 +4.32(+18.77%)
Jan 13, 2021 21.50 24.42 21.18 23.02 19,010,564 +1.50(+6.97%)
Jan 12, 2021 20.55 21.63 20.20 21.52 8,768,028 +1.03(+5.03%)
Jan 11, 2021 18.72 20.69 18.61 20.49 16,176,001 +1.55(+8.18%)
Jan 08, 2021 19.35 19.52 18.74 18.94 11,213,700 +0.21(+1.12%)
Jan 07, 2021 17.94 19.58 17.75 18.73 37,229,160 -2.30(-10.94%)
Jan 06, 2021 20.26 21.57 20.16 21.03 19,004,936 +1.27(+6.43%)
Jan 05, 2021 18.03 19.89 17.93 19.76 13,613,764 +1.73(+9.60%)
Jan 04, 2021 17.97 18.59 17.70 18.03 13,971,785 +0.27(+1.52%)
Dec 31, 2020 17.76 17.76 17.76 5,392,869 -0.89(-4.77%)
Dec 30, 2020 18.85 19.38 18.56 18.65 5,392,869 -0.18(-0.96%)
Dec 29, 2020 19.03 19.20 18.21 18.83 6,375,264 +0.06(+0.32%)
Dec 28, 2020 18.90 19.04 18.44 18.77 5,872,886 +0.17(+0.91%)
Dec 24, 2020 18.82 18.97 18.27 18.60 2,426,100 -0.28(-1.48%)
Dec 23, 2020 19.04 19.38 18.74 18.88 4,772,121 -0.11(-0.58%)
Dec 22, 2020 19.36 19.48 18.59 18.99 5,600,824 -0.27(-1.40%)
Dec 21, 2020 18.45 19.35 18.27 19.26 7,499,062 +0.54(+2.88%)
Dec 18, 2020 19.74 19.92 18.65 18.72 8,441,000 -1.08(-5.45%)
Dec 17, 2020 19.89 20.44 19.59 19.80 5,381,294 -0.01(-0.05%)
Dec 16, 2020 19.43 19.85 18.93 19.81 6,172,040 +0.28(+1.43%)
Dec 15, 2020 19.36 20.11 18.92 19.53 9,008,048 +0.66(+3.50%)
Dec 14, 2020 19.48 19.58 18.58 18.87 9,351,491 -0.30(-1.56%)
Dec 11, 2020 19.04 19.46 18.90 19.17 6,276,400 +0.21(+1.11%)
Dec 10, 2020 18.25 19.02 17.96 18.96 6,934,497 +0.45(+2.43%)
Dec 09, 2020 18.79 18.97 18.16 18.51 8,868,157 -0.08(-0.43%)
Dec 08, 2020 19.07 19.51 18.50 18.59 9,610,491 -0.58(-3.03%)
Dec 07, 2020 19.79 19.81 18.97 19.17 7,225,203 -0.53(-2.69%)
Dec 04, 2020 19.66 20.00 19.36 19.70 6,302,700 +0.13(+0.66%)
Dec 03, 2020 20.41 20.79 19.42 19.57 7,504,800 -0.75(-3.69%)
Dec 02, 2020 20.20 20.55 19.87 20.32 6,048,868 -0.06(-0.29%)
Dec 01, 2020 21.29 21.55 20.10 20.38 7,830,615 -0.58(-2.77%)
Nov 30, 2020 21.68 21.86 20.25 20.96 7,244,941 -0.84(-3.85%)
Nov 27, 2020 21.92 22.11 21.55 21.80 3,812,400 +0.08(+0.37%)
Nov 25, 2020 21.89 22.80 21.51 21.72 10,330,300 -0.25(-1.14%)
Nov 24, 2020 21.09 22.17 21.05 21.97 9,717,524 +1.18(+5.68%)
Nov 23, 2020 20.37 21.35 20.32 20.79 9,504,440 +0.55(+2.72%)
Nov 20, 2020 20.59 21.20 20.10 20.24 4,745,100 -0.12(-0.59%)
Nov 19, 2020 19.92 20.51 19.92 20.36 4,920,583 +0.50(+2.49%)
Nov 18, 2020 20.12 20.29 19.69 19.86 6,956,215 -0.26(-1.27%)
Nov 17, 2020 20.27 20.58 19.84 20.12 7,096,922 -0.42(-2.04%)
Nov 16, 2020 20.32 20.87 19.88 20.54 8,451,460 +0.31(+1.53%)
Nov 13, 2020 19.85 20.60 19.65 20.23 6,330,500 +0.50(+2.53%)
Nov 12, 2020 19.70 20.03 19.47 19.73 5,772,998 -0.07(-0.35%)
Nov 11, 2020 19.11 20.08 18.93 19.80 9,014,150 +0.85(+4.49%)
Nov 10, 2020 19.03 19.59 17.99 18.95 10,319,046 +0.31(+1.66%)
Nov 09, 2020 21.72 21.85 18.61 18.64 14,900,285 -2.80(-13.06%)
Nov 06, 2020 21.50 22.09 21.27 21.44 4,303,900 -0.06(-0.28%)
Nov 05, 2020 21.37 22.22 21.31 21.50 4,469,337 +0.48(+2.28%)
Nov 04, 2020 20.81 21.58 20.75 21.02 5,991,347 +0.35(+1.69%)
Nov 03, 2020 20.66 20.83 20.07 20.67 6,274,607 +0.47(+2.33%)
Nov 02, 2020 20.00 20.83 19.58 20.20 6,057,612 +0.40(+2.02%)
Oct 30, 2020 20.27 20.46 19.53 19.80 8,628,300 -0.73(-3.56%)
Oct 29, 2020 22.07 22.36 20.47 20.53 9,402,825 -0.57(-2.70%)
Oct 28, 2020 21.00 22.18 20.52 21.10 19,797,120 -2.91(-12.12%)
Oct 27, 2020 24.81 25.05 23.88 24.01 4,908,903 -0.72(-2.91%)
Oct 26, 2020 24.80 25.56 24.01 24.73 4,891,479 -0.63(-2.48%)
Oct 23, 2020 25.23 25.37 24.09 25.36 5,457,900 +0.19(+0.75%)
Oct 22, 2020 24.40 25.66 24.12 25.17 6,140,372 +0.73(+2.99%)
Oct 21, 2020 25.13 25.68 24.41 24.44 4,620,994 -0.55(-2.20%)
Oct 20, 2020 25.09 26.16 24.85 24.99 8,680,904 +0.10(+0.40%)
Oct 19, 2020 25.04 25.45 24.43 24.89 7,876,063 +0.05(+0.22%)
Oct 16, 2020 25.05 25.75 24.82 24.84 11,420,501 -0.12(-0.50%)
Oct 15, 2020 23.34 24.99 23.29 24.96 10,410,128 +1.02(+4.26%)
Oct 14, 2020 23.25 24.26 22.90 23.94 25,570,780 +1.79(+8.08%)
Oct 13, 2020 21.08 22.64 21.04 22.15 9,531,118 +0.60(+2.78%)
Oct 12, 2020 21.46 21.92 21.40 21.55 5,891,449 +0.09(+0.42%)
Oct 09, 2020 21.96 22.09 21.36 21.46 8,077,700 -0.30(-1.38%)
Oct 08, 2020 21.00 21.86 20.69 21.76 7,949,202 +0.91(+4.36%)
Oct 07, 2020 20.37 21.45 20.34 20.85 12,412,365 +0.88(+4.41%)
Oct 06, 2020 20.55 21.28 19.70 19.97 16,857,322 -0.52(-2.54%)
Oct 05, 2020 21.21 22.12 20.38 20.49 20,723,412 -0.11(-0.53%)
Oct 02, 2020 18.22 20.90 18.21 20.60 33,588,700 +1.85(+9.87%)
Oct 01, 2020 18.30 20.37 17.95 18.75 83,727,176 +3.77(+25.17%)
Sep 30, 2020 14.36 15.38 14.31 14.98 11,812,508 +0.47(+3.24%)
Sep 29, 2020 14.84 14.90 14.25 14.51 6,950,546 -0.37(-2.49%)
Sep 28, 2020 14.76 15.33 14.17 14.88 9,333,551 +0.35(+2.41%)
Sep 25, 2020 14.25 14.74 13.96 14.53 9,370,100 +0.60(+4.31%)
Sep 24, 2020 13.93 14.46 13.65 13.93 13,573,831 +0.58(+4.34%)
Sep 23, 2020 14.04 14.18 13.29 13.35 6,754,201 -0.55(-3.96%)
Sep 22, 2020 12.45 14.15 12.44 13.90 20,141,630 +1.52(+12.28%)
Sep 21, 2020 12.25 12.43 12.07 12.38 6,301,969 -0.18(-1.43%)
Sep 18, 2020 12.85 12.98 12.39 12.56 6,358,800 -0.17(-1.34%)
Sep 17, 2020 12.65 12.94 12.52 12.73 4,485,779 -0.10(-0.78%)
Sep 16, 2020 12.65 13.13 12.54 12.83 6,634,600 +0.28(+2.23%)
Sep 15, 2020 12.80 13.04 12.37 12.55 8,022,115 -0.14(-1.10%)
Sep 14, 2020 12.12 12.80 12.12 12.69 6,167,829 +0.65(+5.44%)
Sep 11, 2020 12.05 12.15 11.64 12.04 4,889,800 +0.05(+0.46%)
Sep 10, 2020 12.03 12.65 11.76 11.98 15,613,239 +0.56(+4.90%)
Sep 09, 2020 11.53 11.53 11.05 11.42 4,770,831 +0.10(+0.88%)
Sep 08, 2020 11.52 11.65 11.21 11.32 5,978,382 -0.43(-3.66%)
Sep 04, 2020 12.04 12.08 11.30 11.75 6,091,900 -0.08(-0.68%)
Sep 03, 2020 12.39 12.60 11.72 11.83 5,378,933 -0.61(-4.90%)
Sep 02, 2020 13.13 13.13 12.18 12.44 7,048,199 -0.60(-4.60%)
Sep 01, 2020 12.08 13.26 12.01 13.04 9,212,241 +0.86(+7.06%)
Aug 31, 2020 12.14 12.24 11.54 12.18 6,696,493 +0.09(+0.79%)
Aug 28, 2020 12.06 12.46 11.93 12.09 5,894,100 +0.18(+1.47%)
Aug 27, 2020 12.16 12.25 11.61 11.91 5,955,273 -0.27(-2.22%)
Aug 26, 2020 12.23 12.61 12.14 12.18 5,010,462 -0.14(-1.14%)
Aug 25, 2020 12.34 12.47 12.05 12.32 5,193,432 +0.05(+0.41%)
Aug 24, 2020 11.86 12.37 11.57 12.27 8,142,394 +0.60(+5.14%)
Aug 21, 2020 11.47 11.75 11.34 11.67 5,713,700 +0.20(+1.74%)
Aug 20, 2020 12.10 12.10 11.46 11.47 7,519,602 -0.73(-5.98%)
Aug 19, 2020 12.26 12.66 12.12 12.20 5,459,418 +0.00(+0.00%)
Aug 18, 2020 12.71 12.80 12.06 12.20 6,855,951 -0.67(-5.21%)
Aug 17, 2020 12.45 12.94 12.15 12.87 6,441,749 +0.52(+4.21%)
Aug 14, 2020 12.26 12.48 12.04 12.35 3,630,800 +0.01(+0.08%)
Aug 13, 2020 12.15 12.47 12.00 12.34 4,613,984 +0.22(+1.82%)
Aug 12, 2020 12.22 12.29 11.69 12.12 6,000,261 +0.19(+1.59%)
Aug 11, 2020 12.11 12.82 11.88 11.93 11,860,077 -0.73(-5.77%)
Aug 10, 2020 12.24 12.89 12.22 12.66 8,927,653 +0.55(+4.54%)
Aug 07, 2020 11.96 12.21 11.69 12.11 9,579,400 +0.11(+0.92%)
Aug 06, 2020 11.77 12.12 11.62 12.00 5,573,702 +0.23(+1.95%)
Aug 05, 2020 11.62 11.81 11.37 11.77 5,152,446 +0.39(+3.43%)
Aug 04, 2020 11.00 11.44 10.99 11.38 4,722,082 +0.33(+2.99%)
Aug 03, 2020 10.85 11.20 10.70 11.05 6,116,158 +0.23(+2.13%)
Jul 31, 2020 11.07 11.14 10.50 10.82 8,843,600 -0.14(-1.28%)
Jul 30, 2020 10.84 11.54 10.69 10.96 14,327,897 +0.11(+1.01%)
Jul 29, 2020 10.37 10.85 10.37 10.85 5,727,004 +0.50(+4.83%)
Jul 28, 2020 10.45 10.80 10.33 10.35 7,751,159 -0.18(-1.71%)
Jul 27, 2020 10.14 10.60 10.09 10.53 8,984,866 +0.39(+3.85%)
Jul 24, 2020 10.00 10.31 9.890 10.14 5,978,200 -0.02(-0.20%)
Jul 23, 2020 10.09 10.53 9.930 10.16 11,756,232 +0.16(+1.60%)
Jul 22, 2020 9.630 10.04 9.440 10.00 12,152,774 +0.57(+6.04%)
Jul 21, 2020 8.970 9.530 8.930 9.430 9,664,943 +0.54(+6.07%)
Jul 20, 2020 9.200 9.200 8.590 8.890 8,255,161 -0.33(-3.58%)
Jul 17, 2020 9.530 9.550 9.115 9.220 7,104,100 -0.25(-2.64%)
Jul 16, 2020 8.750 9.690 8.660 9.470 13,868,787 +0.59(+6.64%)
Jul 15, 2020 8.760 9.040 8.680 8.880 16,158,236 +0.49(+5.84%)
Jul 14, 2020 7.620 8.590 7.570 8.390 17,819,702 +0.67(+8.68%)
Jul 13, 2020 8.170 8.360 7.390 7.720 22,999,156 -0.48(-5.80%)
Jul 10, 2020 8.030 8.450 7.900 8.195 22,363,100 +0.33(+4.26%)
Jul 09, 2020 9.300 9.310 7.700 7.860 66,696,968 -1.97(-20.04%)
Jul 08, 2020 10.24 10.67 9.830 9.830 20,008,522 -0.41(-4.00%)
Jul 07, 2020 10.54 10.77 10.13 10.24 12,608,189 -0.52(-4.83%)
Jul 06, 2020 11.20 11.32 10.70 10.76 9,251,510 -0.05(-0.46%)
Jul 02, 2020 10.86 11.45 10.68 10.81 8,660,600 +0.17(+1.60%)
Jul 01, 2020 10.63 10.91 10.42 10.64 7,782,037 +0.04(+0.38%)
Jun 30, 2020 10.70 11.35 10.35 10.60 8,987,375 -0.22(-2.03%)
Jun 29, 2020 10.11 11.10 9.790 10.82 13,011,291 +0.77(+7.66%)
Jun 26, 2020 10.07 10.56 9.700 10.05 16,589,700 +0.57(+6.01%)
Jun 25, 2020 9.230 9.660 9.100 9.480 7,316,572 +0.13(+1.39%)
Jun 24, 2020 9.990 10.04 9.010 9.350 12,165,810 -0.89(-8.69%)
Jun 23, 2020 10.19 10.43 10.07 10.24 10,458,523 +0.27(+2.71%)
Jun 22, 2020 10.01 10.33 9.780 9.970 10,352,873 +0.13(+1.32%)
Jun 19, 2020 10.14 10.65 9.530 9.840 40,762,400 -0.26(-2.57%)
Jun 18, 2020 9.520 10.14 9.410 10.10 12,059,332 +0.38(+3.91%)
Jun 17, 2020 9.570 9.930 9.340 9.720 13,025,670 +0.08(+0.83%)
Jun 16, 2020 9.270 9.780 9.060 9.640 17,832,664 +1.24(+14.76%)
Jun 15, 2020 7.744 8.390 7.640 8.400 14,696,468 +0.30(+3.70%)
Jun 12, 2020 8.050 8.310 7.733 8.100 7,478,200 +0.64(+8.58%)
Jun 11, 2020 7.370 7.930 7.300 7.460 11,986,076 -0.80(-9.69%)
Jun 10, 2020 9.080 9.080 8.000 8.260 13,762,280 -0.83(-9.13%)
Jun 09, 2020 9.450 9.630 9.050 9.090 7,954,086 -0.77(-7.81%)
Jun 08, 2020 9.740 10.18 9.630 9.860 15,044,466 +0.54(+5.79%)
Jun 05, 2020 9.690 10.18 8.740 9.320 26,006,700 +0.59(+6.76%)
Jun 04, 2020 8.130 8.800 7.930 8.730 16,572,439 +0.65(+8.04%)
Jun 03, 2020 7.690 8.230 7.610 8.080 11,636,849 +0.53(+7.02%)
Jun 02, 2020 7.640 7.830 7.270 7.550 6,985,809 +0.05(+0.67%)
Jun 01, 2020 7.250 7.660 7.190 7.500 6,318,932 +0.23(+3.16%)
May 29, 2020 7.430 7.460 7.080 7.270 7,576,100 -0.20(-2.68%)
May 28, 2020 7.710 7.880 7.370 7.470 7,971,697 -0.22(-2.86%)
May 27, 2020 7.700 7.800 7.180 7.690 12,389,098 +0.20(+2.67%)
May 26, 2020 7.080 7.680 6.940 7.490 16,081,191 +0.79(+11.79%)
May 22, 2020 6.820 7.130 6.575 6.700 12,453,101 -0.10(-1.47%)
May 21, 2020 5.950 6.950 5.950 6.800 20,545,132 +0.85(+14.29%)
May 20, 2020 6.090 6.180 5.780 5.950 8,725,130 +0.00(+0.00%)
May 19, 2020 6.220 6.300 5.860 5.950 8,114,225 -0.33(-5.25%)
May 18, 2020 6.210 6.440 5.940 6.280 11,671,163 +0.49(+8.46%)
May 15, 2020 5.250 5.815 5.200 5.790 10,143,800 +0.44(+8.22%)
May 14, 2020 5.350 5.650 5.100 5.350 9,406,662 -0.10(-1.83%)
May 13, 2020 5.850 5.860 5.360 5.450 8,549,620 -0.41(-7.00%)
May 12, 2020 6.260 6.280 5.860 5.860 6,247,381 -0.34(-5.48%)
May 11, 2020 6.310 6.390 6.040 6.200 8,451,045 -0.26(-4.02%)
May 08, 2020 5.870 6.480 5.790 6.460 9,918,400 +0.68(+11.76%)
May 07, 2020 5.710 5.910 5.660 5.780 5,430,468 +0.14(+2.48%)
May 06, 2020 5.660 5.750 5.540 5.640 5,142,666 +0.06(+1.08%)
May 05, 2020 6.150 6.250 5.530 5.580 8,445,120 -0.33(-5.58%)
May 04, 2020 5.470 6.060 5.360 5.910 8,286,790 +0.28(+4.88%)
May 01, 2020 5.950 6.190 5.570 5.635 11,280,601 -0.56(-8.97%)
Apr 30, 2020 6.390 6.450 6.040 6.190 11,041,363 -0.40(-6.07%)
Apr 29, 2020 6.820 6.980 6.470 6.590 13,941,907 -0.06(-0.90%)
Apr 28, 2020 7.010 7.690 6.570 6.650 43,889,024 +0.24(+3.74%)
Apr 27, 2020 5.460 6.890 5.440 6.410 34,311,120 +1.18(+22.56%)
Apr 24, 2020 4.960 5.270 4.900 5.230 11,384,500 +0.32(+6.52%)
Apr 23, 2020 4.590 5.060 4.590 4.910 12,379,910 +0.31(+6.74%)
Apr 22, 2020 4.720 4.790 4.430 4.600 10,576,456 +0.07(+1.55%)
Apr 21, 2020 4.430 4.590 4.320 4.530 9,271,376 -0.02(-0.44%)
Apr 20, 2020 4.610 4.840 4.370 4.550 12,715,332 -0.24(-5.01%)
Apr 17, 2020 5.520 5.720 4.750 4.790 26,816,900 -0.45(-8.59%)
Apr 16, 2020 5.260 5.440 4.990 5.240 34,058,108 +0.80(+18.02%)
Apr 15, 2020 5.080 5.080 4.350 4.440 25,315,512 -0.93(-17.32%)
Apr 14, 2020 5.520 5.630 5.160 5.370 6,582,845 +0.10(+1.90%)
Apr 13, 2020 5.700 5.750 5.030 5.270 10,330,152 -0.31(-5.56%)
Apr 09, 2020 6.050 6.450 5.550 5.580 17,387,700 -0.12(-2.11%)
Apr 08, 2020 4.960 5.840 4.880 5.700 23,206,888 +0.99(+21.02%)
Apr 07, 2020 4.890 5.230 4.620 4.710 19,741,784 +0.30(+6.80%)
Apr 06, 2020 4.150 4.650 4.100 4.410 13,317,484 +0.47(+11.93%)
Apr 03, 2020 3.550 4.090 3.430 3.940 15,726,700 +0.38(+10.67%)
Apr 02, 2020 3.720 4.050 3.520 3.560 13,232,169 -0.23(-6.07%)
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.