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 (%)
Jul 29, 2022 4.820 5.070 4.690 5.030 8,428,715 +0.19(+3.93%)
Jul 28, 2022 4.650 4.840 4.550 4.840 3,895,949 +0.16(+3.42%)
Jul 27, 2022 4.680 4.770 4.540 4.680 6,510,823 +0.08(+1.74%)
Jul 26, 2022 4.820 4.860 4.590 4.600 7,393,292 -0.44(-8.73%)
Jul 25, 2022 5.100 5.115 4.771 5.040 6,421,989 -0.07(-1.37%)
Jul 22, 2022 5.800 5.800 5.050 5.110 9,401,712 -0.70(-12.05%)
Jul 21, 2022 5.550 5.840 5.180 5.810 18,248,654 +0.22(+3.94%)
Jul 20, 2022 5.220 5.710 5.210 5.590 7,274,043 +0.34(+6.48%)
Jul 19, 2022 5.010 5.370 5.010 5.250 6,487,493 +0.29(+5.85%)
Jul 18, 2022 4.990 5.210 4.940 4.960 5,931,395 +0.00(+0.00%)
Jul 15, 2022 4.810 5.080 4.720 4.960 8,156,173 +0.23(+4.86%)
Jul 14, 2022 4.970 5.090 4.700 4.730 7,761,983 -0.35(-6.89%)
Jul 13, 2022 4.960 5.200 4.902 5.080 6,227,751 +0.04(+0.79%)
Jul 12, 2022 4.800 5.270 4.780 5.040 10,382,253 +0.24(+5.00%)
Jul 11, 2022 5.050 5.120 4.740 4.800 8,287,987 -0.29(-5.70%)
Jul 08, 2022 5.300 5.420 5.010 5.090 16,182,864 -0.35(-6.43%)
Jul 07, 2022 4.780 5.950 4.640 5.440 61,706,736 +0.97(+21.70%)
Jul 06, 2022 4.710 4.760 4.440 4.470 13,831,589 -0.17(-3.66%)
Jul 05, 2022 4.600 4.825 4.460 4.640 13,169,216 -0.07(-1.49%)
Jul 01, 2022 4.900 5.020 4.380 4.710 15,458,272 -0.26(-5.23%)
Jun 30, 2022 4.850 5.330 4.730 4.970 19,227,212 -0.02(-0.40%)
Jun 29, 2022 5.460 5.460 4.905 4.990 35,076,564 -1.54(-23.58%)
Jun 28, 2022 6.700 6.870 6.345 6.530 8,468,790 -0.22(-3.26%)
Jun 27, 2022 6.770 7.020 6.405 6.750 7,453,262 -0.25(-3.57%)
Jun 24, 2022 7.170 7.480 6.785 7.000 10,018,222 -0.13(-1.82%)
Jun 23, 2022 6.550 7.150 6.470 7.130 5,722,528 +0.56(+8.52%)
Jun 22, 2022 6.390 6.920 6.220 6.570 6,663,163 -0.13(-1.94%)
Jun 21, 2022 6.880 7.170 6.650 6.700 5,430,174 +0.02(+0.30%)
Jun 17, 2022 6.200 6.850 6.075 6.680 10,175,423 +0.55(+8.97%)
Jun 16, 2022 6.390 6.400 5.948 6.130 6,859,614 -0.48(-7.26%)
Jun 15, 2022 6.950 7.190 6.503 6.610 6,598,800 -0.33(-4.82%)
Jun 14, 2022 6.530 6.950 6.300 6.945 4,882,007 +0.48(+7.34%)
Jun 13, 2022 6.830 6.870 6.360 6.470 5,791,308 -0.65(-9.13%)
Jun 10, 2022 7.180 7.370 7.000 7.120 4,717,731 -0.24(-3.26%)
Jun 09, 2022 8.100 8.130 7.330 7.360 6,245,018 -0.79(-9.69%)
Jun 08, 2022 8.420 8.680 8.105 8.150 5,194,392 -0.27(-3.21%)
Jun 07, 2022 7.900 8.480 7.764 8.420 5,112,998 +0.32(+3.95%)
Jun 06, 2022 8.160 8.390 7.940 8.100 4,229,185 +0.00(+0.00%)
Jun 03, 2022 8.220 8.410 8.010 8.100 4,382,659 -0.33(-3.91%)
Jun 02, 2022 8.330 8.930 8.055 8.430 9,066,342 +0.05(+0.60%)
Jun 01, 2022 8.620 8.763 8.170 8.380 5,621,664 -0.27(-3.12%)
May 31, 2022 9.180 9.486 8.570 8.650 4,030,019 -0.58(-6.28%)
May 27, 2022 8.600 9.470 8.560 9.230 5,108,749 +0.69(+8.08%)
May 26, 2022 8.240 9.240 8.240 8.540 6,629,229 +0.36(+4.40%)
May 25, 2022 7.690 8.495 7.590 8.180 7,662,068 +0.37(+4.74%)
May 24, 2022 8.290 8.290 7.510 7.810 5,176,057 -0.52(-6.24%)
May 23, 2022 8.750 8.750 8.090 8.330 5,747,703 -0.37(-4.25%)
May 20, 2022 9.660 9.660 8.310 8.700 5,986,000 -0.96(-9.94%)
May 19, 2022 8.720 9.829 8.600 9.660 8,017,903 +0.77(+8.60%)
May 18, 2022 9.310 9.500 8.515 8.895 7,634,472 -0.87(-8.86%)
May 17, 2022 9.500 10.15 9.145 9.760 5,822,282 +0.36(+3.83%)
May 16, 2022 9.510 9.770 9.210 9.400 3,225,900 -0.24(-2.49%)
May 13, 2022 9.590 10.05 9.400 9.640 5,063,023 +0.24(+2.55%)
May 12, 2022 9.120 10.55 8.800 9.400 7,596,563 +0.18(+1.95%)
May 11, 2022 10.17 10.50 9.060 9.220 5,311,195 -0.89(-8.80%)
May 10, 2022 11.18 11.25 9.830 10.11 5,567,998 -0.86(-7.84%)
May 09, 2022 11.75 11.89 10.91 10.97 4,748,604 -1.10(-9.11%)
May 06, 2022 12.57 12.66 11.77 12.07 3,967,969 -0.69(-5.41%)
May 05, 2022 13.86 13.95 12.53 12.76 4,770,713 -1.46(-10.27%)
May 04, 2022 13.85 14.24 13.44 14.22 3,022,324 +0.18(+1.28%)
May 03, 2022 13.75 14.28 13.33 14.04 3,005,166 +0.32(+2.33%)
May 02, 2022 13.60 13.79 12.85 13.72 4,256,857 +0.11(+0.81%)
Apr 29, 2022 14.59 14.89 13.55 13.61 4,606,996 -1.14(-7.73%)
Apr 28, 2022 14.83 14.90 13.82 14.75 5,476,484 +0.08(+0.55%)
Apr 27, 2022 15.68 15.68 14.66 14.67 4,016,236 -0.94(-6.02%)
Apr 26, 2022 17.09 17.25 15.50 15.61 4,023,616 -1.67(-9.66%)
Apr 25, 2022 16.83 17.51 16.26 17.28 4,849,438 -0.18(-1.03%)
Apr 22, 2022 16.18 18.60 16.00 17.46 14,552,791 +1.12(+6.85%)
Apr 21, 2022 16.35 16.83 16.18 16.34 2,608,068 -0.04(-0.24%)
Apr 20, 2022 16.87 16.97 16.06 16.38 3,401,777 -0.49(-2.90%)
Apr 19, 2022 16.85 17.87 16.50 16.87 3,720,219 -0.06(-0.35%)
Apr 18, 2022 17.09 17.74 16.28 16.93 4,211,580 -0.39(-2.28%)
Apr 14, 2022 17.21 17.64 16.03 17.32 6,914,696 -0.44(-2.45%)
Apr 13, 2022 15.77 18.62 15.75 17.76 20,079,090 -0.21(-1.17%)
Apr 12, 2022 19.17 19.66 17.80 17.97 4,787,862 -1.30(-6.75%)
Apr 11, 2022 19.08 19.78 18.58 19.27 3,025,785 -0.21(-1.08%)
Apr 08, 2022 19.82 20.12 19.27 19.48 2,208,101 -0.39(-1.96%)
Apr 07, 2022 21.53 21.69 18.85 19.87 4,809,491 -1.78(-8.22%)
Apr 06, 2022 21.31 22.02 20.94 21.65 2,783,063 -0.16(-0.73%)
Apr 05, 2022 22.79 23.18 21.68 21.81 2,114,068 -1.01(-4.43%)
Apr 04, 2022 22.76 23.84 22.65 22.82 2,660,633 -0.02(-0.09%)
Apr 01, 2022 22.53 22.87 21.70 22.84 3,193,031 +0.31(+1.38%)
Mar 31, 2022 22.93 24.32 22.26 22.53 4,377,116 -0.21(-0.95%)
Mar 30, 2022 26.95 27.22 22.65 22.75 6,067,230 -4.48(-16.47%)
Mar 29, 2022 25.70 28.78 25.26 27.23 11,921,303 +0.91(+3.46%)
Mar 28, 2022 22.43 26.48 21.88 26.32 12,201,591 +3.73(+16.51%)
Mar 25, 2022 23.00 24.51 22.11 22.59 13,273,321 +0.49(+2.22%)
Mar 24, 2022 22.19 22.19 20.76 22.10 3,246,257 +0.08(+0.36%)
Mar 23, 2022 23.53 23.79 21.94 22.02 5,794,593 -1.50(-6.38%)
Mar 22, 2022 22.85 24.80 22.44 23.52 7,480,154 +0.52(+2.26%)
Mar 21, 2022 22.10 23.90 21.59 23.00 3,875,483 +0.93(+4.21%)
Mar 18, 2022 21.75 22.17 21.09 22.07 5,692,133 +0.20(+0.91%)
Mar 17, 2022 21.29 22.10 20.41 21.87 3,105,285 +0.55(+2.58%)
Mar 16, 2022 20.52 21.45 19.99 21.32 3,626,789 +0.94(+4.61%)
Mar 15, 2022 19.51 20.43 18.91 20.38 3,248,426 +1.17(+6.09%)
Mar 14, 2022 19.72 20.44 18.34 19.21 5,338,991 -0.78(-3.90%)
Mar 11, 2022 20.91 21.23 19.49 19.99 4,986,810 -0.97(-4.63%)
Mar 10, 2022 22.30 22.53 20.33 20.96 5,777,487 -1.57(-6.97%)
Mar 09, 2022 23.12 24.49 22.02 22.53 8,315,601 -0.33(-1.44%)
Mar 08, 2022 19.66 23.45 19.57 22.86 18,765,528 +1.15(+5.30%)
Mar 07, 2022 30.00 30.06 19.21 21.71 105,547,728 +5.53(+34.18%)
Mar 04, 2022 16.63 17.00 16.00 16.18 2,799,171 -0.57(-3.40%)
Mar 03, 2022 17.42 17.93 16.41 16.75 2,965,203 -0.48(-2.79%)
Mar 02, 2022 16.95 17.45 16.60 17.23 3,175,268 +0.56(+3.36%)
Mar 01, 2022 16.95 17.62 16.15 16.67 6,336,715 -0.22(-1.30%)
Feb 28, 2022 16.00 16.95 15.91 16.89 4,184,092 +0.72(+4.45%)
Feb 25, 2022 15.29 16.91 15.78 16.17 7,459,380 +0.80(+5.20%)
Feb 24, 2022 12.68 15.38 12.42 15.37 8,091,167 +2.21(+16.79%)
Feb 23, 2022 13.76 14.22 13.15 13.16 4,061,831 -0.53(-3.87%)
Feb 22, 2022 14.78 15.02 13.68 13.69 4,841,123 -1.32(-8.79%)
Feb 18, 2022 15.01 0 -0.06(-0.40%)
Feb 17, 2022 15.99 16.30 15.00 15.07 4,751,363 -1.04(-6.46%)
Feb 16, 2022 16.55 16.90 15.85 16.11 2,710,866 -0.55(-3.30%)
Feb 15, 2022 15.71 16.75 15.71 16.66 3,952,692 +1.13(+7.28%)
Feb 14, 2022 15.68 16.21 15.46 15.53 3,157,097 -0.16(-1.02%)
Feb 11, 2022 16.28 16.94 15.52 15.69 4,595,955 -0.41(-2.55%)
Feb 10, 2022 16.83 17.30 15.96 16.10 4,876,077 -0.91(-5.35%)
Feb 09, 2022 16.74 17.07 16.50 17.01 3,276,478 +0.36(+2.16%)
Feb 08, 2022 16.35 16.97 16.22 16.65 3,348,311 +0.38(+2.34%)
Feb 07, 2022 16.19 16.86 15.96 16.27 4,079,381 +0.08(+0.49%)
Feb 04, 2022 15.97 16.36 15.47 16.19 5,884,117 +0.31(+1.95%)
Feb 03, 2022 16.60 16.92 15.51 15.88 6,424,112 -1.16(-6.81%)
Feb 02, 2022 16.95 17.61 16.37 17.04 7,171,171 -0.04(-0.23%)
Feb 01, 2022 16.10 18.04 16.10 17.08 8,965,559 +0.84(+5.17%)
Jan 31, 2022 15.30 16.24 10,898,025 +0.71(+4.57%)
Jan 28, 2022 13.76 16.13 13.66 15.53 14,807,475 +1.70(+12.29%)
Jan 27, 2022 14.61 14.88 13.66 13.83 5,294,405 -0.32(-2.26%)
Jan 26, 2022 15.12 15.35 13.96 14.15 8,088,641 -0.90(-5.98%)
Jan 25, 2022 13.70 15.48 13.70 15.05 8,939,503 +1.01(+7.19%)
Jan 24, 2022 12.60 14.34 12.42 14.04 10,853,929 +1.08(+8.33%)
Jan 21, 2022 13.25 13.44 12.39 12.96 8,397,554 -0.47(-3.50%)
Jan 20, 2022 14.05 14.62 13.34 13.43 5,831,969 -0.27(-1.97%)
Jan 19, 2022 14.09 14.38 13.69 13.70 4,615,812 -0.36(-2.56%)
Jan 18, 2022 15.14 15.37 13.89 14.06 6,818,498 -1.40(-9.06%)
Jan 14, 2022 15.46 0 +0.36(+2.38%)
Jan 13, 2022 13.96 16.26 13.61 15.10 21,824,944 +1.28(+9.26%)
Jan 12, 2022 13.84 13.92 13.38 13.82 6,063,543 +0.70(+5.34%)
Jan 11, 2022 13.02 13.36 12.51 13.12 8,047,544 +0.11(+0.85%)
Jan 10, 2022 13.43 13.75 12.56 13.01 9,087,983 -0.79(-5.72%)
Jan 07, 2022 14.43 15.41 13.56 13.80 10,496,412 -0.63(-4.37%)
Jan 06, 2022 15.44 16.38 13.67 14.43 39,141,156 +1.06(+7.97%)
Jan 05, 2022 14.62 14.71 13.32 13.37 10,832,130 -1.62(-10.84%)
Jan 04, 2022 15.01 15.49 14.26 14.99 7,982,819 -0.17(-1.12%)
Jan 03, 2022 14.55 15.85 14.54 15.16 8,174,310 +0.58(+3.98%)
Dec 31, 2021 14.84 14.97 14.46 14.58 3,860,131 -0.35(-2.34%)
Dec 30, 2021 14.97 15.74 14.84 14.93 5,021,203 +0.01(+0.07%)
Dec 29, 2021 15.00 15.31 14.66 14.92 5,293,434 -0.19(-1.26%)
Dec 28, 2021 15.91 15.93 15.05 15.11 5,152,379 -0.93(-5.80%)
Dec 27, 2021 16.10 16.38 15.77 16.04 2,460,955 +0.06(+0.38%)
Dec 23, 2021 15.77 16.06 15.19 15.98 3,350,747 +0.35(+2.24%)
Dec 22, 2021 15.79 15.87 15.24 15.63 2,914,695 -0.14(-0.89%)
Dec 21, 2021 15.34 16.30 15.25 15.77 5,262,324 +0.65(+4.30%)
Dec 20, 2021 15.61 15.61 14.68 15.12 4,680,774 -0.86(-5.38%)
Dec 17, 2021 15.43 16.39 15.17 15.98 7,056,244 +0.45(+2.90%)
Dec 16, 2021 16.50 16.66 15.46 15.53 3,373,351 -2.01(-11.46%)
Dec 15, 2021 17.54 17.54 15.66 17.54 3,958,936 +1.14(+6.95%)
Dec 14, 2021 15.73 17.00 15.55 16.40 4,792,900 -0.16(-0.97%)
Dec 13, 2021 17.54 18.03 16.26 16.56 4,219,940 -1.15(-6.49%)
Dec 10, 2021 18.77 19.58 17.41 17.71 4,622,018 -1.42(-7.42%)
Dec 09, 2021 19.28 20.12 19.09 19.13 2,734,083 -0.09(-0.47%)
Dec 08, 2021 19.31 19.71 19.00 19.22 2,029,624 +0.08(+0.42%)
Dec 07, 2021 19.00 19.48 18.68 19.14 2,710,254 +0.56(+3.01%)
Dec 06, 2021 17.98 19.14 17.70 18.58 3,107,850 +0.72(+4.03%)
Dec 03, 2021 18.17 18.37 17.59 17.86 2,753,653 -0.29(-1.60%)
Dec 02, 2021 17.18 18.43 16.90 18.15 4,315,216 +1.04(+6.08%)
Dec 01, 2021 18.69 19.34 17.10 17.11 7,546,032 -1.22(-6.66%)
Nov 30, 2021 20.15 20.64 18.21 18.33 6,528,010 -1.86(-9.21%)
Nov 29, 2021 21.10 21.21 19.92 20.19 4,664,483 -0.71(-3.40%)
Nov 26, 2021 21.29 21.49 20.26 20.90 3,803,765 -1.40(-6.28%)
Nov 24, 2021 21.38 22.48 21.31 22.30 3,714,597 +0.03(+0.13%)
Nov 23, 2021 23.55 24.74 21.53 22.27 7,658,902 -1.74(-7.24%)
Nov 22, 2021 23.41 24.43 22.55 24.01 8,166,720 +0.76(+3.27%)
Nov 19, 2021 22.55 24.05 22.50 23.25 6,993,659 +0.35(+1.53%)
Nov 18, 2021 23.50 22.95 22.74 22.90 6,300,830 +0.03(+0.13%)
Nov 17, 2021 23.18 24.55 22.56 22.87 8,223,027 +0.31(+1.37%)
Nov 16, 2021 21.67 22.82 21.22 22.56 6,220,732 +0.98(+4.54%)
Nov 15, 2021 22.58 23.07 20.91 21.58 6,228,602 -0.96(-4.26%)
Nov 12, 2021 23.08 23.24 22.34 22.54 5,255,311 -0.54(-2.34%)
Nov 11, 2021 21.91 23.92 21.91 23.08 9,403,055 +1.76(+8.26%)
Nov 10, 2021 21.31 21.32 7,409,968 -0.27(-1.25%)
Nov 09, 2021 21.82 22.85 21.34 21.59 7,294,112 -0.08(-0.37%)
Nov 08, 2021 21.61 22.10 20.81 21.67 12,698,448 -0.90(-3.99%)
Nov 05, 2021 19.98 24.05 18.68 22.57 60,922,076 +2.40(+11.90%)
Nov 04, 2021 20.08 20.70 19.17 20.17 15,845,029 +0.87(+4.51%)
Nov 03, 2021 25.64 25.72 19.20 19.30 104,773,872 +2.55(+15.22%)
Nov 02, 2021 15.57 16.80 14.80 16.75 44,628,484 +1.47(+9.62%)
Nov 01, 2021 14.17 15.38 14.70 15.28 8,360,591 +1.24(+8.83%)
Oct 29, 2021 14.45 14.73 13.97 14.04 5,413,964 -0.34(-2.36%)
Oct 28, 2021 13.85 14.41 13.55 14.38 7,034,811 +0.71(+5.19%)
Oct 27, 2021 14.11 14.13 13.38 13.67 8,412,578 -0.46(-3.26%)
Oct 26, 2021 14.45 14.13 4,087,335 -0.33(-2.28%)
Oct 25, 2021 14.24 14.80 14.46 3,388,859 +0.15(+1.05%)
Oct 22, 2021 14.22 14.76 14.03 14.31 3,784,086 +0.02(+0.14%)
Oct 21, 2021 14.30 14.64 14.21 14.29 2,916,755 +0.01(+0.07%)
Oct 20, 2021 14.50 14.82 14.26 14.28 3,424,706 -0.22(-1.52%)
Oct 19, 2021 14.66 14.91 14.22 14.50 5,713,838 -0.22(-1.49%)
Oct 18, 2021 14.05 15.13 13.76 14.72 9,366,306 +0.73(+5.22%)
Oct 15, 2021 14.59 14.70 13.93 13.99 4,817,184 -0.43(-2.98%)
Oct 14, 2021 14.15 14.61 13.92 14.42 5,594,882 -0.02(-0.14%)
Oct 13, 2021 14.64 14.74 14.10 14.44 4,984,166 -0.01(-0.07%)
Oct 12, 2021 14.65 14.77 14.34 14.45 3,417,026 -0.14(-0.96%)
Oct 11, 2021 14.89 15.16 14.50 14.59 5,021,692 -0.26(-1.75%)
Oct 08, 2021 15.44 15.70 14.81 14.85 5,072,192 -0.65(-4.19%)
Oct 07, 2021 14.63 15.54 14.52 15.50 8,519,534 +1.08(+7.49%)
Oct 06, 2021 14.81 15.20 14.23 14.42 9,600,928 -0.61(-4.06%)
Oct 05, 2021 15.61 15.64 14.80 15.03 12,358,378 -0.67(-4.27%)
Oct 04, 2021 16.25 16.80 15.62 15.70 8,870,665 -0.88(-5.31%)
Oct 01, 2021 17.37 17.49 16.50 16.58 13,159,381 -0.70(-4.02%)
Sep 30, 2021 16.04 18.00 15.70 17.27 52,910,832 -4.93(-22.18%)
Sep 29, 2021 22.98 23.48 22.14 22.20 5,109,000 -0.67(-2.93%)
Sep 28, 2021 23.29 23.77 22.58 22.87 4,237,216 -0.90(-3.79%)
Sep 27, 2021 22.90 24.47 22.81 23.77 4,613,951 +0.82(+3.57%)
Sep 24, 2021 23.17 23.36 22.33 22.95 4,306,097 -0.51(-2.17%)
Sep 23, 2021 23.70 24.35 23.35 23.46 1,895,611 -0.01(-0.04%)
Sep 22, 2021 23.39 24.09 23.05 23.47 1,733,274 +0.35(+1.51%)
Sep 21, 2021 23.61 23.77 23.04 23.12 1,815,208 -0.50(-2.12%)
Sep 20, 2021 23.60 24.25 23.25 23.62 2,299,138 -0.52(-2.15%)
Sep 17, 2021 23.63 24.44 23.57 24.14 4,655,060 +0.68(+2.90%)
Sep 16, 2021 24.00 24.47 23.40 23.46 1,984,508 -0.55(-2.29%)
Sep 15, 2021 23.73 24.27 23.31 24.01 1,860,279 +0.18(+0.76%)
Sep 14, 2021 24.21 24.23 23.33 23.83 2,300,792 -0.38(-1.57%)
Sep 13, 2021 24.45 24.64 23.88 24.21 2,451,824 -0.23(-0.94%)
Sep 10, 2021 25.41 25.64 24.30 24.44 2,435,249 -0.89(-3.51%)
Sep 09, 2021 24.37 25.77 24.13 25.33 3,218,342 +1.06(+4.37%)
Sep 08, 2021 25.19 25.30 23.72 24.27 6,505,966 -0.92(-3.65%)
Sep 07, 2021 26.42 26.62 25.08 25.19 5,123,634 -1.83(-6.77%)
Sep 03, 2021 27.70 27.73 26.91 27.02 1,837,872 -0.68(-2.45%)
Sep 02, 2021 27.25 28.16 27.16 27.70 1,152,028 -0.04(-0.14%)
Sep 01, 2021 27.53 27.88 26.71 27.74 2,094,990 +0.20(+0.73%)
Aug 31, 2021 28.09 28.21 27.39 27.54 2,053,899 -0.90(-3.16%)
Aug 30, 2021 28.41 28.95 28.10 28.44 1,381,917 +0.11(+0.39%)
Aug 27, 2021 27.96 28.80 27.74 28.33 2,177,584 +0.32(+1.14%)
Aug 26, 2021 29.34 30.14 27.86 28.01 3,122,725 -0.74(-2.57%)
Aug 25, 2021 28.77 29.23 27.87 28.75 2,639,610 +0.12(+0.42%)
Aug 24, 2021 27.57 29.12 27.55 28.63 3,895,481 +1.25(+4.57%)
Aug 23, 2021 26.77 27.62 26.25 27.38 2,182,320 +0.80(+3.01%)
Aug 20, 2021 25.86 26.80 25.78 26.58 1,786,952 +0.69(+2.67%)
Aug 19, 2021 25.68 26.11 25.22 25.89 1,727,710 -0.13(-0.50%)
Aug 18, 2021 26.52 26.88 25.95 26.02 1,469,207 -0.52(-1.96%)
Aug 17, 2021 27.05 27.27 26.12 26.54 2,236,467 -0.98(-3.56%)
Aug 16, 2021 27.70 28.41 27.25 27.52 1,353,453 -0.33(-1.18%)
Aug 13, 2021 28.95 29.07 27.75 27.85 1,186,184 -1.13(-3.90%)
Aug 12, 2021 29.55 30.12 28.56 28.98 1,391,865 -0.56(-1.90%)
Aug 11, 2021 29.24 30.10 28.90 29.54 1,819,574 -0.02(-0.07%)
Aug 10, 2021 28.30 29.83 28.13 29.56 2,171,658 +1.57(+5.61%)
Aug 09, 2021 27.12 28.50 26.88 27.99 2,800,116 +0.77(+2.83%)
Aug 06, 2021 27.88 28.04 27.05 27.22 1,871,728 -0.40(-1.45%)
Aug 05, 2021 27.04 27.94 27.04 27.62 1,302,600 +0.49(+1.81%)
Aug 04, 2021 28.74 28.74 26.59 27.13 3,598,358 -1.33(-4.67%)
Aug 03, 2021 28.41 28.68 27.70 28.46 1,506,754 +0.13(+0.46%)
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.