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
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:
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 02, 2023
0.0751
0
-0.03(-27.09%)
May 01, 2023
0.1085
0.1225
0.1000
0.1030
122,210,128
-0.00(-3.92%)
Apr 28, 2023
0.1198
0.1366
0.1001
0.1072
235,802,960
-0.01(-7.98%)
Apr 27, 2023
0.1200
0.1337
0.1115
0.1165
181,033,344
+0.00(+4.02%)
Apr 26, 2023
0.1574
0.1600
0.1120
0.1120
320,150,528
-0.09(-43.80%)
Apr 25, 2023
0.1890
0.2230
0.1874
0.1993
336,900,224
+0.01(+5.56%)
Apr 24, 2023
0.2000
0.2445
0.1757
0.1888
536,650,048
-0.10(-35.67%)
Apr 21, 2023
0.3023
0.3700
0.2800
0.2935
335,764,384
-0.01(-2.17%)
Apr 20, 2023
0.3697
0.3957
0.2813
0.3000
340,412,480
-0.16(-35.34%)
Apr 19, 2023
0.4214
0.5600
0.4000
0.4640
952,712,960
+0.12(+35.28%)
Apr 18, 2023
0.3195
0.3510
0.3010
0.3430
304,803,200
+0.06(+22.46%)
Apr 17, 2023
0.2400
0.3222
0.2360
0.2801
334,083,328
+0.04(+17.64%)
Apr 14, 2023
0.2501
0.2540
0.2327
0.2381
89,270,752
-0.02(-7.17%)
Apr 13, 2023
0.2809
0.2809
0.2530
0.2565
115,287,816
-0.02(-8.43%)
Apr 12, 2023
0.3200
0.3220
0.2800
0.2801
124,561,424
-0.03(-10.74%)
Apr 11, 2023
0.2930
0.3444
0.2905
0.3138
186,321,552
+0.02(+5.98%)
Apr 10, 2023
0.3054
0.3057
0.2863
0.2961
92,266,456
-0.01(-4.24%)
Apr 06, 2023
0.3321
0.3341
0.2980
0.3092
116,337,000
-0.03(-8.28%)
Apr 05, 2023
0.3700
0.3690
0.3200
0.3371
104,351,328
-0.02(-4.75%)
Apr 04, 2023
0.3700
0.3800
0.3325
0.3539
119,772,976
-0.03(-7.96%)
Apr 03, 2023
0.4500
0.4500
0.3601
0.3845
182,422,720
-0.04(-10.04%)
Mar 31, 2023
0.5427
0.5500
0.4200
0.4274
169,805,072
-0.17(-28.00%)
Mar 30, 2023
0.7734
0.8068
0.5902
0.5936
158,014,544
-0.21(-26.23%)
Mar 29, 2023
0.8010
0.8100
0.7900
0.8047
12,062,830
+0.01(+1.65%)
Mar 28, 2023
0.7900
0.8299
0.7781
0.7916
23,599,284
+0.00(+0.44%)
Mar 27, 2023
0.8300
0.8300
0.7766
0.7881
30,610,414
-0.03(-3.40%)
Mar 24, 2023
0.7950
0.8888
0.7707
0.8158
57,346,296
+0.03(+3.78%)
Mar 23, 2023
0.8400
0.8400
0.7800
0.7861
41,522,708
-0.01(-1.75%)
Mar 22, 2023
0.8876
0.8934
0.7998
0.8001
46,819,528
-0.02(-2.49%)
Mar 21, 2023
0.8150
0.8550
0.8006
0.8205
50,826,760
+0.01(+0.98%)
Mar 20, 2023
0.8700
0.9599
0.7670
0.8125
86,246,296
-0.22(-21.12%)
Mar 17, 2023
1.080
1.090
1.020
1.030
59,023,704
-0.03(-2.83%)
Mar 16, 2023
1.050
1.150
1.045
1.060
47,553,668
+0.03(+2.91%)
Mar 15, 2023
1.070
1.100
1.010
1.030
48,094,552
-0.12(-10.43%)
Mar 14, 2023
1.240
1.340
1.100
1.150
72,518,288
-0.09(-7.26%)
Mar 13, 2023
1.285
1.320
1.230
1.240
44,655,480
-0.10(-7.46%)
Mar 10, 2023
1.230
1.370
1.130
1.340
75,129,256
+0.11(+8.94%)
Mar 09, 2023
1.320
1.370
1.230
1.230
55,669,864
-0.07(-5.38%)
Mar 08, 2023
1.335
1.390
1.270
1.300
46,657,000
-0.04(-2.99%)
Mar 07, 2023
1.400
1.415
1.300
1.340
45,596,620
-0.05(-3.60%)
Mar 06, 2023
1.530
1.540
1.390
1.390
38,655,956
-0.10(-6.71%)
Mar 03, 2023
1.550
1.589
1.450
1.490
43,444,928
-0.07(-4.49%)
Mar 02, 2023
1.540
1.650
1.500
1.560
46,546,752
+0.06(+4.00%)
Mar 01, 2023
1.390
1.640
1.370
1.500
76,729,904
+0.09(+6.38%)
Feb 28, 2023
1.470
1.530
1.360
1.410
69,507,504
-0.07(-4.73%)
Feb 27, 2023
1.570
1.610
1.420
1.480
61,047,992
-0.05(-3.27%)
Feb 24, 2023
1.460
1.680
1.420
1.530
74,715,200
+0.03(+2.00%)
Feb 23, 2023
1.610
1.610
1.450
1.500
50,376,520
-0.11(-7.12%)
Feb 22, 2023
1.700
1.770
1.515
1.615
53,510,876
-0.02(-1.52%)
Feb 21, 2023
1.770
1.800
1.600
1.640
48,835,384
-0.17(-9.39%)
Feb 17, 2023
1.790
2.010
1.750
1.810
75,900,512
+0.01(+0.56%)
Feb 16, 2023
1.850
1.900
1.780
1.800
49,363,772
-0.13(-6.74%)
Feb 15, 2023
1.930
2.130
1.820
1.930
70,607,640
-0.01(-0.52%)
Feb 14, 2023
1.890
1.990
1.770
1.940
64,176,172
-0.10(-4.90%)
Feb 13, 2023
2.380
2.380
1.920
2.040
80,052,096
-0.31(-13.19%)
Feb 10, 2023
2.570
2.570
2.300
2.350
48,152,312
-0.25(-9.62%)
Feb 09, 2023
2.750
2.980
2.380
2.600
108,847,280
-0.01(-0.38%)
Feb 08, 2023
3.120
3.150
2.530
2.610
129,310,960
-0.40(-13.29%)
Feb 07, 2023
3.100
3.880
2.880
3.010
223,157,456
-2.84(-48.55%)
Feb 06, 2023
3.110
7.031
3.110
5.850
267,169,280
+2.80(+91.80%)
Feb 03, 2023
3.320
3.490
3.000
3.050
27,882,440
-0.28(-8.41%)
Feb 02, 2023
3.410
3.600
3.100
3.330
68,371,448
+0.51(+18.09%)
Feb 01, 2023
2.740
2.950
2.570
2.820
21,525,444
+0.00(+0.00%)
Jan 31, 2023
2.730
2.960
2.600
2.820
28,635,440
-0.05(-1.74%)
Jan 30, 2023
2.490
3.280
2.445
2.870
64,864,948
+0.32(+12.55%)
Jan 27, 2023
2.530
2.830
2.280
2.550
55,365,740
+0.03(+1.19%)
Jan 26, 2023
3.360
3.470
2.100
2.520
54,039,852
-0.72(-22.22%)
Jan 25, 2023
3.470
3.490
3.150
3.240
21,862,546
-0.15(-4.42%)
Jan 24, 2023
3.460
3.700
3.200
3.390
61,859,096
+0.45(+15.31%)
Jan 23, 2023
3.190
3.340
2.830
2.940
50,947,368
-0.41(-12.24%)
Jan 20, 2023
3.460
3.760
3.310
3.350
53,062,744
-0.44(-11.61%)
Jan 19, 2023
3.920
3.990
3.380
3.790
61,369,548
-0.15(-3.81%)
Jan 18, 2023
4.470
4.770
3.720
3.940
113,628,496
-0.20(-4.83%)
Jan 17, 2023
3.530
4.480
3.350
4.140
159,434,976
+0.48(+13.11%)
Jan 13, 2023
5.110
5.230
3.650
3.660
225,633,664
-1.58(-30.15%)
Jan 12, 2023
4.220
5.870
3.640
5.240
326,009,600
+1.75(+50.14%)
Jan 11, 2023
2.630
3.550
2.410
3.490
237,131,920
+1.42(+68.60%)
Jan 10, 2023
1.790
2.240
1.700
2.070
110,705,344
+0.45(+27.78%)
Jan 09, 2023
1.560
1.870
1.480
1.620
89,357,272
+0.31(+23.66%)
Jan 06, 2023
1.480
1.480
1.270
1.310
38,872,736
-0.38(-22.49%)
Jan 05, 2023
1.860
1.950
1.630
1.690
43,925,264
-0.72(-29.88%)
Jan 04, 2023
2.340
2.480
2.290
2.410
10,130,439
+0.10(+4.33%)
Jan 03, 2023
2.640
2.740
2.250
2.310
18,275,944
-0.20(-7.97%)
Dec 30, 2022
2.470
2.530
2.380
2.510
6,680,443
-0.01(-0.40%)
Dec 29, 2022
2.400
2.537
2.365
2.520
6,958,420
+0.13(+5.44%)
Dec 28, 2022
2.510
2.530
2.360
2.390
5,541,286
-0.08(-3.24%)
Dec 27, 2022
2.550
2.590
2.450
2.470
5,094,737
-0.11(-4.26%)
Dec 23, 2022
2.520
2.630
2.450
2.580
6,536,975
+0.07(+2.79%)
Dec 22, 2022
2.610
2.620
2.440
2.510
8,163,236
-0.14(-5.28%)
Dec 21, 2022
2.740
2.780
2.610
2.650
6,003,553
-0.06(-2.21%)
Dec 20, 2022
2.790
3.000
2.690
2.710
8,239,214
-0.07(-2.52%)
Dec 19, 2022
2.940
2.940
2.730
2.780
7,579,722
-0.20(-6.71%)
Dec 16, 2022
2.940
2.990
2.822
2.980
10,566,649
+0.00(+0.00%)
Dec 15, 2022
2.850
3.090
2.840
2.980
7,502,477
+0.07(+2.41%)
Dec 14, 2022
2.950
3.050
2.820
2.910
7,130,052
-0.04(-1.36%)
Dec 13, 2022
3.220
3.390
2.840
2.950
17,351,960
-0.18(-5.75%)
Dec 12, 2022
3.120
3.138
3.000
3.130
7,903,159
+0.05(+1.62%)
Dec 09, 2022
3.270
3.310
3.080
3.080
8,378,601
-0.25(-7.51%)
Dec 08, 2022
3.320
3.420
3.130
3.330
9,947,091
+0.06(+1.99%)
Dec 07, 2022
3.300
3.429
3.220
3.265
6,392,783
-0.07(-2.25%)
Dec 06, 2022
3.540
3.650
3.200
3.340
12,773,453
-0.27(-7.48%)
Dec 05, 2022
3.540
4.180
3.530
3.610
21,928,436
+0.01(+0.28%)
Dec 02, 2022
3.520
3.730
3.370
3.600
11,313,512
+0.06(+1.69%)
Dec 01, 2022
3.400
3.839
3.310
3.540
28,103,814
+0.14(+4.12%)
Nov 30, 2022
3.160
3.410
3.110
3.400
11,570,722
+0.22(+6.92%)
Nov 29, 2022
3.080
3.470
2.990
3.180
14,808,705
+0.14(+4.61%)
Nov 28, 2022
3.180
3.220
2.960
3.040
12,239,876
-0.20(-6.17%)
Nov 25, 2022
3.400
3.400
3.220
3.240
3,983,885
-0.09(-2.70%)
Nov 23, 2022
3.180
3.450
3.180
3.330
10,006,537
+0.16(+4.88%)
Nov 22, 2022
3.160
3.240
3.110
3.175
7,273,879
+0.06(+2.09%)
Nov 21, 2022
3.380
3.380
3.040
3.110
10,985,277
-0.27(-7.99%)
Nov 18, 2022
3.500
3.505
3.350
3.380
6,703,299
-0.07(-2.03%)
Nov 17, 2022
3.460
3.490
3.330
3.450
8,799,172
-0.04(-1.15%)
Nov 16, 2022
3.600
3.620
3.460
3.490
12,962,828
-0.24(-6.43%)
Nov 15, 2022
3.830
3.940
3.670
3.730
14,638,262
-0.01(-0.27%)
Nov 14, 2022
3.650
3.870
3.520
3.740
25,275,934
-0.21(-5.32%)
Nov 11, 2022
3.790
4.140
3.720
3.950
13,798,991
+0.07(+1.80%)
Nov 10, 2022
3.870
3.890
3.610
3.880
16,151,874
+0.34(+9.60%)
Nov 09, 2022
3.980
3.990
3.520
3.540
11,927,480
-0.46(-11.50%)
Nov 08, 2022
3.960
4.120
3.850
4.000
7,868,138
+0.05(+1.27%)
Nov 07, 2022
4.010
4.030
3.730
3.950
8,762,681
-0.03(-0.75%)
Nov 04, 2022
4.070
4.070
3.865
3.980
8,066,288
-0.04(-1.00%)
Nov 03, 2022
4.050
4.110
3.950
4.020
8,254,949
-0.02(-0.50%)
Nov 02, 2022
4.390
4.020
4.040
12,019,022
-0.37(-8.39%)
Nov 01, 2022
4.700
4.780
4.400
4.410
10,533,981
-0.16(-3.50%)
Oct 31, 2022
4.840
5.030
4.560
4.570
17,514,500
-0.02(-0.44%)
Oct 28, 2022
4.780
4.860
4.480
4.590
16,014,093
-0.39(-7.83%)
Oct 27, 2022
5.160
5.425
4.970
4.980
16,166,539
-0.02(-0.40%)
Oct 26, 2022
4.880
5.730
4.860
5.000
27,286,886
-0.29(-5.48%)
Oct 25, 2022
4.290
5.530
4.260
5.290
51,814,176
+1.03(+24.18%)
Oct 24, 2022
4.700
4.725
4.260
4.260
9,141,593
-0.41(-8.78%)
Oct 21, 2022
5.000
5.020
4.540
4.670
12,278,159
-0.38(-7.52%)
Oct 20, 2022
5.000
5.210
4.870
5.050
8,708,702
+0.05(+1.00%)
Oct 19, 2022
5.280
5.288
4.960
5.000
7,168,128
-0.29(-5.48%)
Oct 18, 2022
5.400
5.550
5.090
5.290
7,968,444
+0.12(+2.32%)
Oct 17, 2022
4.930
5.300
4.930
5.170
6,725,952
+0.24(+4.87%)
Oct 14, 2022
5.150
5.330
4.910
4.930
7,368,486
-0.22(-4.27%)
Oct 13, 2022
5.000
5.490
4.920
5.150
8,342,961
-0.13(-2.46%)
Oct 12, 2022
5.020
5.440
4.931
5.280
8,884,285
+0.23(+4.55%)
Oct 11, 2022
5.200
5.330
4.860
5.050
8,482,925
-0.25(-4.72%)
Oct 10, 2022
5.270
5.530
5.050
5.300
7,080,470
-0.12(-2.21%)
Oct 07, 2022
5.790
5.838
5.400
5.420
6,115,437
-0.45(-7.67%)
Oct 06, 2022
5.960
6.110
5.810
5.870
5,988,966
-0.10(-1.68%)
Oct 05, 2022
6.320
6.350
5.900
5.970
8,406,290
-0.56(-8.58%)
Oct 04, 2022
6.140
6.690
6.130
6.530
14,672,121
+0.54(+9.02%)
Oct 03, 2022
6.050
6.100
5.830
5.990
6,312,917
-0.10(-1.64%)
Sep 30, 2022
6.160
6.480
5.980
6.090
7,677,969
-0.10(-1.62%)
Sep 29, 2022
6.470
6.565
5.820
6.190
14,176,898
-0.27(-4.18%)
Sep 28, 2022
6.160
6.570
6.060
6.460
9,959,819
+0.08(+1.25%)
Sep 27, 2022
6.640
6.760
6.260
6.380
7,897,748
+0.01(+0.16%)
Sep 26, 2022
6.720
7.148
6.340
6.370
9,573,307
-0.30(-4.50%)
Sep 23, 2022
6.780
7.120
6.500
6.670
9,628,081
-0.42(-5.92%)
Sep 22, 2022
7.290
7.290
6.760
7.090
9,043,700
-0.18(-2.48%)
Sep 21, 2022
7.540
7.715
7.270
7.270
8,790,285
-0.33(-4.34%)
Sep 20, 2022
7.990
8.200
7.550
7.600
8,687,470
-0.43(-5.35%)
Sep 19, 2022
8.000
8.290
7.672
8.030
12,765,480
+0.01(+0.12%)
Sep 16, 2022
8.670
8.740
8.010
8.020
15,593,669
-0.77(-8.76%)
Sep 15, 2022
8.740
9.330
8.505
8.790
15,398,832
+0.03(+0.34%)
Sep 14, 2022
8.450
8.990
8.010
8.760
14,509,862
+0.39(+4.66%)
Sep 13, 2022
9.090
9.100
8.350
8.370
14,487,155
-0.80(-8.72%)
Sep 12, 2022
8.980
9.380
8.660
9.170
20,264,866
+0.24(+2.69%)
Sep 09, 2022
8.300
9.120
8.210
8.930
26,147,448
+0.69(+8.37%)
Sep 08, 2022
7.610
8.260
7.550
8.240
22,236,484
+0.33(+4.17%)
Sep 07, 2022
6.900
8.279
6.840
7.910
42,407,608
+0.87(+12.36%)
Sep 06, 2022
7.330
7.750
6.870
7.040
32,419,500
-1.59(-18.42%)
Sep 02, 2022
8.510
8.750
8.170
8.630
31,243,860
-0.08(-0.92%)
Sep 01, 2022
9.070
9.400
8.620
8.710
31,353,430
-0.82(-8.60%)
Aug 31, 2022
8.810
9.970
8.760
9.530
80,859,544
-2.58(-21.30%)
Aug 30, 2022
14.48
15.15
11.52
12.11
107,877,032
-1.24(-9.29%)
Aug 29, 2022
11.49
14.88
10.82
13.35
138,513,696
+2.65(+24.77%)
Aug 26, 2022
10.55
11.42
10.10
10.70
57,215,412
+0.60(+5.94%)
Aug 25, 2022
10.16
10.34
9.410
10.10
35,143,928
-0.26(-2.51%)
Aug 24, 2022
11.07
11.97
9.730
10.36
116,021,680
+1.58(+18.00%)
Aug 23, 2022
9.630
9.820
8.449
8.780
39,561,768
-0.46(-4.98%)
Aug 22, 2022
9.600
11.51
9.170
9.240
77,214,576
-1.79(-16.23%)
Aug 19, 2022
11.55
12.55
10.26
11.03
136,514,160
-7.52(-40.54%)
Aug 18, 2022
19.06
20.81
16.16
18.55
172,416,928
-4.53(-19.63%)
Aug 17, 2022
26.94
30.00
22.50
23.08
260,540,368
+2.43(+11.77%)
Aug 16, 2022
15.72
28.60
15.36
20.65
394,530,048
+4.65(+29.06%)
Aug 15, 2022
15.00
17.05
13.37
16.00
164,305,600
+3.05(+23.55%)
Aug 12, 2022
11.04
13.28
10.39
12.95
80,134,400
+2.32(+21.83%)
Aug 11, 2022
10.68
11.45
10.06
10.63
37,502,160
+0.12(+1.14%)
Aug 10, 2022
10.60
10.63
8.880
10.51
51,923,708
+0.72(+7.35%)
Aug 09, 2022
11.65
11.99
8.630
9.790
74,546,216
-1.62(-14.20%)
Aug 08, 2022
10.92
13.34
10.75
11.41
123,886,968
+3.25(+39.83%)
Aug 05, 2022
6.660
8.290
6.520
8.160
52,776,888
+2.01(+32.68%)
Aug 04, 2022
6.060
6.490
6.000
6.150
9,029,374
+0.08(+1.32%)
Aug 03, 2022
5.750
6.140
5.575
6.070
13,850,072
+0.28(+4.84%)
Aug 02, 2022
5.780
6.530
5.640
5.790
19,025,776
+0.02(+0.35%)
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.