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
Babcock & Wilcox Enterprises
(NY:
BW
)
1.230
+0.030 (+2.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 28, 2023
5.870
6.230
5.870
6.220
421,185
+0.31(+5.25%)
Apr 27, 2023
5.980
6.010
5.850
5.910
247,778
-0.02(-0.34%)
Apr 26, 2023
6.010
6.050
5.905
5.930
309,518
-0.12(-1.98%)
Apr 25, 2023
6.210
6.210
6.020
6.050
440,613
-0.24(-3.82%)
Apr 24, 2023
6.140
6.350
6.140
6.290
285,626
+0.13(+2.11%)
Apr 21, 2023
6.120
6.175
6.050
6.160
229,109
+0.01(+0.16%)
Apr 20, 2023
6.140
6.210
5.950
6.150
583,168
-0.05(-0.81%)
Apr 19, 2023
6.160
6.250
6.070
6.200
565,806
+0.04(+0.65%)
Apr 18, 2023
6.230
6.260
6.105
6.160
473,883
-0.03(-0.48%)
Apr 17, 2023
6.010
6.210
6.010
6.190
517,996
+0.17(+2.82%)
Apr 14, 2023
6.050
6.170
5.945
6.020
413,587
-0.02(-0.33%)
Apr 13, 2023
5.870
6.160
5.870
6.040
693,539
+0.17(+2.90%)
Apr 12, 2023
5.860
5.900
5.760
5.870
337,673
+0.07(+1.21%)
Apr 11, 2023
5.920
5.950
5.800
5.800
236,484
-0.11(-1.86%)
Apr 10, 2023
5.510
5.985
5.510
5.910
513,174
+0.35(+6.29%)
Apr 06, 2023
5.580
5.590
5.470
5.560
202,650
-0.01(-0.18%)
Apr 05, 2023
5.680
5.730
5.445
5.570
373,666
-0.15(-2.62%)
Apr 04, 2023
6.010
6.010
5.640
5.720
269,026
-0.26(-4.35%)
Apr 03, 2023
6.070
6.140
5.890
5.980
321,771
-0.08(-1.32%)
Mar 31, 2023
6.000
6.080
5.950
6.060
320,203
+0.09(+1.51%)
Mar 30, 2023
6.000
6.070
5.930
5.970
280,615
+0.02(+0.34%)
Mar 29, 2023
5.770
5.985
5.740
5.950
390,719
+0.26(+4.57%)
Mar 28, 2023
5.630
5.830
5.610
5.690
277,841
+0.01(+0.18%)
Mar 27, 2023
5.690
5.710
5.585
5.680
495,778
+0.12(+2.16%)
Mar 24, 2023
5.540
5.620
5.330
5.560
475,471
+0.03(+0.54%)
Mar 23, 2023
5.620
5.725
5.405
5.530
510,073
-0.06(-1.07%)
Mar 22, 2023
5.730
5.945
5.570
5.590
587,522
-0.07(-1.24%)
Mar 21, 2023
5.340
5.725
5.340
5.660
573,007
+0.42(+8.02%)
Mar 20, 2023
5.550
5.580
5.180
5.240
609,109
-0.35(-6.26%)
Mar 17, 2023
5.380
5.595
5.280
5.590
1,165,411
+0.08(+1.45%)
Mar 16, 2023
5.270
5.510
5.200
5.510
480,158
+0.13(+2.42%)
Mar 15, 2023
5.540
5.540
5.020
5.380
595,924
-0.04(-0.74%)
Mar 14, 2023
5.450
5.570
5.310
5.420
407,941
+0.15(+2.85%)
Mar 13, 2023
5.430
5.430
5.235
5.270
439,170
-0.30(-5.39%)
Mar 10, 2023
5.930
5.930
5.500
5.570
509,549
-0.37(-6.23%)
Mar 09, 2023
5.730
5.950
5.730
5.940
506,337
+0.20(+3.48%)
Mar 08, 2023
5.780
5.830
5.645
5.740
353,376
-0.02(-0.35%)
Mar 07, 2023
6.130
6.140
5.655
5.760
543,869
-0.38(-6.19%)
Mar 06, 2023
6.610
6.615
6.090
6.140
414,903
-0.46(-6.97%)
Mar 03, 2023
6.530
6.630
6.500
6.600
389,939
+0.10(+1.54%)
Mar 02, 2023
6.490
6.560
6.400
6.500
290,827
-0.09(-1.37%)
Mar 01, 2023
6.490
6.607
6.475
6.590
323,316
+0.10(+1.54%)
Feb 28, 2023
6.450
6.550
6.440
6.490
394,818
+0.05(+0.78%)
Feb 27, 2023
6.440
6.560
6.370
6.440
245,453
+0.04(+0.63%)
Feb 24, 2023
6.460
6.480
6.320
6.400
241,172
-0.17(-2.59%)
Feb 23, 2023
6.460
6.650
6.440
6.570
504,361
+0.13(+2.02%)
Feb 22, 2023
6.280
6.538
6.265
6.440
476,430
+0.16(+2.55%)
Feb 21, 2023
6.630
6.640
6.280
6.280
329,961
-0.42(-6.27%)
Feb 17, 2023
6.710
6.740
6.570
6.700
266,805
+0.00(+0.00%)
Feb 16, 2023
6.430
6.820
6.370
6.700
412,522
+0.15(+2.29%)
Feb 15, 2023
6.460
6.570
6.420
6.550
204,976
+0.03(+0.46%)
Feb 14, 2023
6.480
6.570
6.345
6.520
289,452
-0.01(-0.15%)
Feb 13, 2023
6.420
6.590
6.370
6.530
204,729
+0.10(+1.56%)
Feb 10, 2023
6.450
6.540
6.380
6.430
257,519
-0.02(-0.31%)
Feb 09, 2023
6.780
6.830
6.370
6.450
615,036
-0.20(-3.01%)
Feb 08, 2023
6.520
6.740
6.500
6.650
702,504
+0.09(+1.37%)
Feb 07, 2023
6.420
6.560
6.350
6.560
317,807
+0.13(+2.02%)
Feb 06, 2023
6.360
6.440
6.215
6.430
214,256
+0.01(+0.16%)
Feb 03, 2023
6.440
6.565
6.385
6.420
244,682
-0.09(-1.38%)
Feb 02, 2023
6.440
6.680
6.440
6.510
392,454
+0.15(+2.36%)
Feb 01, 2023
6.610
6.630
6.220
6.360
392,074
-0.28(-4.22%)
Jan 31, 2023
6.400
6.650
6.320
6.640
331,649
+0.22(+3.43%)
Jan 30, 2023
6.450
6.600
6.378
6.420
306,592
-0.08(-1.23%)
Jan 27, 2023
6.500
6.600
6.490
6.500
267,510
-0.05(-0.76%)
Jan 26, 2023
6.500
6.560
6.420
6.550
295,194
+0.09(+1.39%)
Jan 25, 2023
6.300
6.500
6.220
6.460
298,852
+0.05(+0.78%)
Jan 24, 2023
6.400
6.570
6.320
6.410
261,272
+0.01(+0.16%)
Jan 23, 2023
6.460
6.640
6.380
6.400
422,088
-0.07(-1.08%)
Jan 20, 2023
6.470
6.560
6.230
6.470
775,261
+0.10(+1.57%)
Jan 19, 2023
6.230
6.390
6.210
6.370
485,749
+0.11(+1.76%)
Jan 18, 2023
6.380
6.460
6.240
6.260
222,582
-0.12(-1.88%)
Jan 17, 2023
6.310
6.550
6.300
6.380
280,459
+0.08(+1.27%)
Jan 13, 2023
6.390
6.510
6.300
6.300
275,912
-0.13(-2.02%)
Jan 12, 2023
6.450
6.490
6.270
6.430
383,741
+0.03(+0.47%)
Jan 11, 2023
6.450
6.550
6.340
6.400
296,740
+0.02(+0.31%)
Jan 10, 2023
6.150
6.390
6.130
6.380
329,241
+0.15(+2.41%)
Jan 09, 2023
6.200
6.440
6.150
6.230
346,574
+0.16(+2.64%)
Jan 06, 2023
6.050
6.175
6.006
6.070
366,343
+0.10(+1.68%)
Jan 05, 2023
5.760
6.030
5.730
5.970
390,335
+0.18(+3.11%)
Jan 04, 2023
5.650
5.830
5.610
5.790
467,580
+0.18(+3.21%)
Jan 03, 2023
5.880
5.950
5.550
5.610
377,858
-0.16(-2.77%)
Dec 30, 2022
5.420
5.830
5.405
5.770
457,632
+0.29(+5.29%)
Dec 29, 2022
5.210
5.500
5.200
5.480
402,182
+0.33(+6.41%)
Dec 28, 2022
5.230
5.350
5.055
5.150
368,032
-0.06(-1.15%)
Dec 27, 2022
5.200
5.305
5.110
5.210
319,486
+0.04(+0.77%)
Dec 23, 2022
5.030
5.230
5.030
5.170
284,881
+0.15(+2.99%)
Dec 22, 2022
5.070
5.140
4.922
5.020
504,763
-0.09(-1.76%)
Dec 21, 2022
5.060
5.150
5.050
5.110
301,698
+0.12(+2.40%)
Dec 20, 2022
5.050
5.190
4.963
4.990
335,338
-0.06(-1.19%)
Dec 19, 2022
5.090
5.140
4.950
5.050
469,208
-0.02(-0.39%)
Dec 16, 2022
4.930
5.180
4.930
5.070
618,731
+0.07(+1.40%)
Dec 15, 2022
5.030
5.060
4.880
5.000
431,125
-0.09(-1.77%)
Dec 14, 2022
5.120
5.240
5.000
5.090
321,294
-0.06(-1.17%)
Dec 13, 2022
5.300
5.450
5.100
5.150
436,414
+0.10(+1.98%)
Dec 12, 2022
4.950
5.140
4.950
5.050
393,463
+0.09(+1.81%)
Dec 09, 2022
5.240
5.260
4.930
4.960
696,692
-0.27(-5.16%)
Dec 08, 2022
5.080
5.310
4.985
5.230
997,124
+0.18(+3.56%)
Dec 07, 2022
5.050
5.140
4.960
5.050
439,994
+0.00(+0.00%)
Dec 06, 2022
5.050
5.167
4.983
5.050
406,535
+0.01(+0.20%)
Dec 05, 2022
5.030
5.080
4.930
5.040
416,365
-0.04(-0.79%)
Dec 02, 2022
4.950
5.100
4.820
5.080
482,364
-0.03(-0.59%)
Dec 01, 2022
4.620
5.170
4.620
5.110
1,084,769
+0.55(+12.06%)
Nov 30, 2022
4.660
4.815
4.500
4.560
968,302
+0.15(+3.40%)
Nov 29, 2022
4.390
4.580
4.330
4.410
1,054,429
-0.01(-0.23%)
Nov 28, 2022
4.650
4.660
4.420
4.420
435,238
-0.26(-5.56%)
Nov 25, 2022
4.800
4.830
4.680
4.680
240,810
-0.12(-2.50%)
Nov 23, 2022
4.940
5.015
4.800
4.800
337,553
-0.15(-3.03%)
Nov 22, 2022
4.950
4.970
4.855
4.950
483,671
+0.03(+0.61%)
Nov 21, 2022
4.940
5.035
4.860
4.920
479,748
+0.00(+0.00%)
Nov 18, 2022
5.070
5.080
4.780
4.920
501,700
-0.06(-1.20%)
Nov 17, 2022
4.990
5.070
4.800
4.980
345,842
-0.09(-1.78%)
Nov 16, 2022
5.200
5.230
5.020
5.070
393,025
-0.14(-2.69%)
Nov 15, 2022
5.320
5.420
5.170
5.210
616,368
-0.02(-0.38%)
Nov 14, 2022
5.370
5.480
5.165
5.230
882,678
+0.36(+7.39%)
Nov 11, 2022
4.860
5.030
4.800
4.870
495,463
+0.09(+1.88%)
Nov 10, 2022
4.610
4.790
4.490
4.780
841,052
+0.34(+7.66%)
Nov 09, 2022
4.000
4.470
3.890
4.440
1,081,815
+0.18(+4.23%)
Nov 08, 2022
4.400
4.400
4.185
4.260
490,707
-0.11(-2.52%)
Nov 07, 2022
4.070
4.410
4.070
4.370
502,108
+0.27(+6.59%)
Nov 04, 2022
4.100
4.170
4.010
4.100
810,439
+0.08(+1.99%)
Nov 03, 2022
4.030
4.180
4.000
4.020
897,075
-0.08(-1.95%)
Nov 02, 2022
4.350
4.390
4.050
4.100
801,549
-0.24(-5.53%)
Nov 01, 2022
4.590
4.595
4.010
4.340
1,910,360
-0.22(-4.82%)
Oct 31, 2022
4.730
4.800
4.510
4.560
761,860
-0.22(-4.60%)
Oct 28, 2022
4.970
5.105
4.500
4.780
1,654,712
-0.24(-4.78%)
Oct 27, 2022
7.300
7.410
5.010
5.020
4,224,440
-2.97(-37.17%)
Oct 26, 2022
7.800
8.130
7.720
7.990
358,527
+0.30(+3.90%)
Oct 25, 2022
7.380
7.750
7.340
7.690
244,317
+0.39(+5.34%)
Oct 24, 2022
7.210
7.310
7.080
7.300
186,464
+0.07(+0.97%)
Oct 21, 2022
7.040
7.260
6.970
7.230
316,440
+0.29(+4.18%)
Oct 20, 2022
7.090
7.337
6.940
6.940
249,314
-0.19(-2.66%)
Oct 19, 2022
7.140
7.230
7.000
7.130
246,930
-0.10(-1.38%)
Oct 18, 2022
7.040
7.290
6.910
7.230
361,408
+0.43(+6.32%)
Oct 17, 2022
6.540
6.810
6.510
6.800
304,561
+0.39(+6.08%)
Oct 14, 2022
6.620
6.680
6.350
6.410
221,436
-0.18(-2.73%)
Oct 13, 2022
6.200
6.630
6.112
6.590
352,054
+0.20(+3.13%)
Oct 12, 2022
6.460
6.480
6.250
6.390
160,724
-0.07(-1.08%)
Oct 11, 2022
6.540
6.640
6.360
6.460
355,118
-0.12(-1.82%)
Oct 10, 2022
6.590
6.650
6.440
6.580
185,350
+0.04(+0.61%)
Oct 07, 2022
6.610
6.610
6.450
6.540
212,791
-0.17(-2.53%)
Oct 06, 2022
6.770
6.930
6.675
6.710
158,089
-0.11(-1.61%)
Oct 05, 2022
6.760
6.870
6.673
6.820
161,360
-0.10(-1.45%)
Oct 04, 2022
6.900
7.050
6.780
6.920
454,144
+0.23(+3.44%)
Oct 03, 2022
6.560
6.740
6.440
6.690
291,462
+0.31(+4.86%)
Sep 30, 2022
6.550
6.760
6.370
6.380
396,780
-0.17(-2.60%)
Sep 29, 2022
6.570
6.630
6.250
6.550
318,430
-0.15(-2.24%)
Sep 28, 2022
6.510
6.790
6.445
6.700
331,780
+0.29(+4.52%)
Sep 27, 2022
6.390
6.620
6.300
6.410
531,968
+0.14(+2.23%)
Sep 26, 2022
6.720
6.890
6.210
6.270
761,875
-0.50(-7.39%)
Sep 23, 2022
7.160
7.170
6.535
6.770
539,611
-0.56(-7.64%)
Sep 22, 2022
7.870
7.870
7.180
7.330
548,337
-0.54(-6.86%)
Sep 21, 2022
8.150
8.410
7.800
7.870
1,150,091
-0.23(-2.84%)
Sep 20, 2022
8.020
8.170
7.790
8.100
573,570
-0.04(-0.49%)
Sep 19, 2022
7.910
8.170
7.910
8.140
348,311
+0.08(+0.99%)
Sep 16, 2022
7.900
8.115
7.720
8.060
1,367,975
+0.04(+0.50%)
Sep 15, 2022
8.130
8.370
7.875
8.020
468,603
-0.28(-3.37%)
Sep 14, 2022
8.380
8.570
8.260
8.300
555,476
-0.06(-0.72%)
Sep 13, 2022
8.110
8.460
8.010
8.360
511,155
-0.17(-1.99%)
Sep 12, 2022
8.590
8.625
8.405
8.530
319,206
+0.05(+0.59%)
Sep 09, 2022
8.300
8.600
8.280
8.480
263,784
+0.26(+3.16%)
Sep 08, 2022
7.880
8.240
7.820
8.220
216,794
+0.19(+2.37%)
Sep 07, 2022
7.780
8.040
7.780
8.030
259,597
+0.22(+2.82%)
Sep 06, 2022
7.560
7.820
7.480
7.810
301,279
+0.35(+4.69%)
Sep 02, 2022
7.760
7.780
7.370
7.460
338,080
-0.19(-2.48%)
Sep 01, 2022
7.810
7.920
7.580
7.650
244,435
-0.33(-4.14%)
Aug 31, 2022
7.980
8.070
7.890
7.980
210,022
-0.01(-0.13%)
Aug 30, 2022
8.100
8.200
7.870
7.990
152,018
-0.13(-1.60%)
Aug 29, 2022
7.920
8.135
7.920
8.120
250,435
+0.08(+1.00%)
Aug 26, 2022
8.390
8.390
7.935
8.040
208,557
-0.31(-3.71%)
Aug 25, 2022
8.070
8.500
8.010
8.350
412,878
+0.29(+3.60%)
Aug 24, 2022
7.810
8.080
7.810
8.060
367,677
+0.26(+3.33%)
Aug 23, 2022
7.450
7.820
7.450
7.800
396,028
+0.43(+5.83%)
Aug 22, 2022
7.250
7.450
7.250
7.370
214,895
-0.14(-1.86%)
Aug 19, 2022
7.700
7.710
7.475
7.510
303,651
-0.31(-3.96%)
Aug 18, 2022
7.830
7.900
7.720
7.820
208,534
+0.09(+1.16%)
Aug 17, 2022
7.710
7.768
7.540
7.730
276,988
-0.15(-1.90%)
Aug 16, 2022
8.050
8.060
7.820
7.880
217,173
-0.24(-2.96%)
Aug 15, 2022
8.000
8.180
7.950
8.120
198,531
-0.02(-0.25%)
Aug 12, 2022
7.990
8.275
7.960
8.140
290,201
+0.13(+1.62%)
Aug 11, 2022
7.790
8.080
7.790
8.010
423,292
+0.30(+3.89%)
Aug 10, 2022
7.550
7.750
7.440
7.710
437,486
+0.21(+2.80%)
Aug 09, 2022
7.880
7.910
6.960
7.500
903,789
-0.75(-9.09%)
Aug 08, 2022
8.390
8.420
8.075
8.250
674,865
-0.06(-0.72%)
Aug 05, 2022
8.400
8.600
8.253
8.310
323,476
-0.18(-2.12%)
Aug 04, 2022
8.470
8.610
8.360
8.490
275,575
+0.10(+1.19%)
Aug 03, 2022
8.500
8.589
8.370
8.390
331,814
-0.01(-0.12%)
Aug 02, 2022
8.490
8.650
8.350
8.400
415,972
-0.18(-2.10%)
Aug 01, 2022
7.960
8.660
7.730
8.580
775,375
+0.62(+7.79%)
Jul 29, 2022
7.600
8.010
7.450
7.960
446,880
+0.36(+4.74%)
Jul 28, 2022
7.340
7.620
7.295
7.600
405,355
+0.29(+3.97%)
Jul 27, 2022
7.300
7.390
7.120
7.310
329,270
+0.12(+1.67%)
Jul 26, 2022
7.190
7.300
7.130
7.190
190,178
-0.07(-0.96%)
Jul 25, 2022
7.140
7.280
6.970
7.260
202,629
+0.26(+3.71%)
Jul 22, 2022
7.320
7.330
6.820
7.000
348,962
-0.27(-3.71%)
Jul 21, 2022
7.070
7.280
6.940
7.270
261,366
+0.18(+2.54%)
Jul 20, 2022
6.890
7.120
6.855
7.090
274,604
+0.19(+2.75%)
Jul 19, 2022
6.330
6.910
6.210
6.900
632,094
+0.88(+14.62%)
Jul 18, 2022
5.960
6.080
5.890
6.020
205,328
+0.16(+2.73%)
Jul 15, 2022
6.130
6.130
5.760
5.860
378,492
-0.15(-2.50%)
Jul 14, 2022
5.910
6.030
5.760
6.010
343,942
-0.03(-0.50%)
Jul 13, 2022
5.950
6.080
5.890
6.040
268,803
+0.00(+0.00%)
Jul 12, 2022
6.040
6.150
5.975
6.040
224,891
+0.01(+0.17%)
Jul 11, 2022
6.100
6.150
5.980
6.030
210,168
-0.11(-1.79%)
Jul 08, 2022
6.150
6.200
6.000
6.140
200,416
+0.00(+0.00%)
Jul 07, 2022
5.890
6.170
5.890
6.140
220,682
+0.32(+5.50%)
Jul 06, 2022
6.040
6.040
5.810
5.820
187,319
-0.20(-3.32%)
Jul 05, 2022
5.800
6.030
5.630
6.020
228,998
+0.03(+0.50%)
Jul 01, 2022
5.990
6.120
5.840
5.990
235,293
-0.04(-0.66%)
Jun 30, 2022
5.840
6.125
5.770
6.030
384,573
+0.15(+2.55%)
Jun 29, 2022
6.120
6.120
5.750
5.880
531,676
-0.26(-4.23%)
Jun 28, 2022
6.430
6.670
6.130
6.140
354,786
-0.23(-3.61%)
Jun 27, 2022
6.440
6.540
6.240
6.370
273,143
+0.00(+0.00%)
Jun 24, 2022
5.910
6.445
5.900
6.370
1,262,407
+0.56(+9.64%)
Jun 23, 2022
6.050
6.110
5.760
5.810
659,830
-0.26(-4.28%)
Jun 22, 2022
6.040
6.230
6.040
6.070
298,744
-0.10(-1.62%)
Jun 21, 2022
6.090
6.240
5.890
6.170
403,341
+0.18(+3.01%)
Jun 17, 2022
5.990
6.090
5.810
5.990
312,620
+0.09(+1.53%)
Jun 16, 2022
6.300
6.300
5.855
5.900
331,951
-0.68(-10.33%)
Jun 15, 2022
6.480
6.710
6.415
6.580
259,862
+0.22(+3.46%)
Jun 14, 2022
6.520
6.555
6.260
6.360
272,285
-0.14(-2.15%)
Jun 13, 2022
6.750
6.770
6.335
6.500
395,705
-0.51(-7.28%)
Jun 10, 2022
6.970
7.090
6.860
7.010
239,152
-0.15(-2.09%)
Jun 09, 2022
7.520
7.520
7.130
7.160
249,526
-0.37(-4.91%)
Jun 08, 2022
7.170
7.530
7.160
7.530
369,591
+0.26(+3.58%)
Jun 07, 2022
6.970
7.380
6.940
7.270
386,271
+0.26(+3.71%)
Jun 06, 2022
7.110
7.110
6.850
7.010
222,782
+0.03(+0.43%)
Jun 03, 2022
6.760
7.040
6.740
6.980
272,434
+0.09(+1.31%)
Jun 02, 2022
6.620
6.950
6.620
6.890
358,094
+0.25(+3.77%)
Jun 01, 2022
6.540
6.730
6.420
6.640
343,610
+0.09(+1.37%)
May 31, 2022
6.810
6.860
6.460
6.550
1,291,504
-0.40(-5.76%)
May 27, 2022
6.760
7.010
6.760
6.950
323,334
+0.24(+3.58%)
May 26, 2022
6.530
6.790
6.530
6.710
497,603
+0.26(+4.03%)
May 25, 2022
6.100
6.485
6.100
6.450
347,716
+0.24(+3.86%)
May 24, 2022
6.350
6.440
6.030
6.210
346,638
-0.23(-3.57%)
May 23, 2022
6.230
6.620
6.190
6.440
447,121
+0.25(+4.04%)
May 20, 2022
6.310
6.470
5.980
6.190
444,579
-0.03(-0.48%)
May 19, 2022
6.300
6.470
6.140
6.220
446,712
-0.13(-2.05%)
May 18, 2022
6.860
7.070
6.310
6.350
421,833
-0.60(-8.63%)
May 17, 2022
6.960
7.170
6.790
6.950
520,674
+0.09(+1.31%)
May 16, 2022
6.500
6.980
6.350
6.860
720,305
+0.53(+8.37%)
May 13, 2022
5.760
6.425
5.760
6.330
769,687
+0.58(+10.09%)
May 12, 2022
5.410
5.900
5.230
5.750
1,001,817
+0.44(+8.29%)
May 11, 2022
5.380
5.760
5.190
5.310
876,431
-0.05(-0.93%)
May 10, 2022
7.120
7.154
5.290
5.360
2,019,149
-1.73(-24.40%)
May 09, 2022
7.280
7.280
6.900
7.090
874,136
-0.27(-3.67%)
May 06, 2022
7.660
7.660
7.245
7.360
721,178
-0.29(-3.79%)
May 05, 2022
7.950
8.070
7.461
7.650
359,505
-0.44(-5.44%)
May 04, 2022
7.840
8.120
7.650
8.090
480,569
+0.30(+3.85%)
May 03, 2022
7.510
7.810
7.380
7.790
405,706
+0.29(+3.87%)
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.