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 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%)
Apr 01, 2020 4.090 4.140 3.680 3.790 10,638,720 -0.42(-9.98%)
Mar 31, 2020 4.240 4.460 4.130 4.210 7,995,022 +0.01(+0.24%)
Mar 30, 2020 4.540 4.590 4.120 4.200 8,710,735 -0.45(-9.68%)
Mar 27, 2020 4.720 4.760 4.350 4.650 10,223,000 -0.24(-4.91%)
Mar 26, 2020 5.530 5.530 4.720 4.890 12,093,940 -0.50(-9.28%)
Mar 25, 2020 5.810 6.050 5.140 5.390 7,159,126 -0.33(-5.77%)
Mar 24, 2020 4.860 5.790 4.740 5.720 10,216,350 +1.26(+28.25%)
Mar 23, 2020 4.950 5.650 4.220 4.460 11,983,863 -0.54(-10.80%)
Mar 20, 2020 5.500 5.670 4.700 5.000 10,849,000 -0.42(-7.75%)
Mar 19, 2020 4.540 5.710 4.100 5.420 12,373,072 +0.80(+17.32%)
Mar 18, 2020 5.080 5.710 4.270 4.620 11,694,423 -0.82(-15.07%)
Mar 17, 2020 6.120 6.240 5.120 5.440 12,697,611 -0.65(-10.67%)
Mar 16, 2020 6.190 6.610 5.680 6.090 15,572,995 -1.20(-16.46%)
Mar 13, 2020 6.810 7.360 5.860 7.290 16,613,700 +1.00(+15.90%)
Mar 12, 2020 6.680 7.020 6.200 6.290 12,311,578 -1.19(-15.91%)
Mar 11, 2020 8.360 8.409 6.991 7.480 12,518,164 -1.07(-12.47%)
Mar 10, 2020 9.093 9.201 7.998 8.546 12,592,849 -0.26(-3.00%)
Mar 09, 2020 8.898 9.348 8.683 8.810 8,539,810 -0.76(-7.97%)
Mar 06, 2020 8.976 9.592 8.874 9.572 9,177,750 +0.29(+3.16%)
Mar 05, 2020 9.406 9.621 9.005 9.279 9,577,725 -0.47(-4.81%)
Mar 04, 2020 9.846 9.954 9.338 9.748 8,264,956 +0.06(+0.61%)
Mar 03, 2020 10.05 10.27 9.416 9.690 10,862,949 -0.41(-4.07%)
Mar 02, 2020 10.55 10.62 9.778 10.10 9,698,980 -0.47(-4.44%)
Feb 28, 2020 9.729 10.62 9.680 10.57 12,768,238 +0.52(+5.16%)
Feb 27, 2020 9.944 10.68 9.475 10.05 10,235,741 -0.31(-3.02%)
Feb 26, 2020 10.99 11.15 10.33 10.36 9,066,897 -0.38(-3.55%)
Feb 25, 2020 11.48 11.57 10.45 10.75 12,465,676 -0.62(-5.42%)
Feb 24, 2020 11.73 12.04 11.25 11.36 11,676,367 -0.81(-6.67%)
Feb 21, 2020 12.33 12.47 11.86 12.17 9,019,023 -0.22(-1.74%)
Feb 20, 2020 12.35 12.68 12.16 12.39 10,855,401 +0.06(+0.48%)
Feb 19, 2020 12.21 12.50 11.65 12.33 19,543,934 +0.81(+7.05%)
Feb 18, 2020 11.13 11.78 11.06 11.52 16,002,466 +0.59(+5.37%)
Feb 14, 2020 11.57 11.58 10.83 10.93 14,057,489 -0.62(-5.33%)
Feb 13, 2020 11.43 11.72 11.21 11.55 12,932,958 +0.02(+0.17%)
Feb 12, 2020 10.76 11.91 10.59 11.53 79,721,112 -2.99(-20.61%)
Feb 11, 2020 14.08 14.66 13.87 14.52 12,055,185 +0.55(+3.92%)
Feb 10, 2020 14.97 15.12 13.86 13.97 10,905,118 -1.00(-6.66%)
Feb 07, 2020 15.20 15.25 14.79 14.97 2,920,704 -0.30(-1.98%)
Feb 06, 2020 15.62 15.65 15.17 15.27 3,448,747 -0.13(-0.83%)
Feb 05, 2020 15.15 15.48 15.10 15.40 3,239,601 +0.40(+2.67%)
Feb 04, 2020 14.75 15.19 14.72 15.00 3,692,995 +0.44(+3.02%)
Feb 03, 2020 13.92 14.63 13.85 14.56 4,896,069 +0.63(+4.49%)
Jan 31, 2020 14.67 14.69 13.79 13.93 9,100,330 -0.68(-4.68%)
Jan 30, 2020 15.68 15.84 14.46 14.62 8,005,573 -1.23(-7.77%)
Jan 29, 2020 15.82 16.02 15.71 15.85 2,515,160 +0.09(+0.56%)
Jan 28, 2020 15.72 15.86 15.44 15.76 3,372,680 +0.20(+1.26%)
Jan 27, 2020 15.53 16.01 15.48 15.57 5,417,775 -0.42(-2.63%)
Jan 24, 2020 15.95 16.06 15.55 15.99 6,749,488 +0.27(+1.74%)
Jan 23, 2020 15.42 15.76 15.08 15.71 3,698,408 +0.19(+1.20%)
Jan 22, 2020 15.74 15.74 15.32 15.53 4,350,296 -0.10(-0.63%)
Jan 21, 2020 15.24 15.79 15.17 15.62 8,127,613 +0.58(+3.83%)
Jan 17, 2020 15.04 15.16 14.86 15.05 4,246,466 +0.03(+0.20%)
Jan 16, 2020 15.25 15.42 14.82 15.02 6,444,512 -0.21(-1.35%)
Jan 15, 2020 14.91 15.22 14.69 15.22 7,208,018 +0.18(+1.20%)
Jan 14, 2020 14.57 15.05 14.39 15.04 7,775,417 +0.38(+2.57%)
Jan 13, 2020 14.25 14.70 13.99 14.67 10,161,382 +0.44(+3.06%)
Jan 10, 2020 13.69 14.24 13.49 14.23 20,256,238 +1.08(+8.22%)
Jan 09, 2020 14.17 14.57 13.01 13.15 41,348,348 -1.76(-11.80%)
Jan 08, 2020 16.37 16.73 14.91 14.91 14,238,776 -1.55(-9.44%)
Jan 07, 2020 16.23 16.55 15.75 16.47 8,143,239 +0.27(+1.69%)
Jan 06, 2020 16.11 16.55 15.84 16.19 8,311,888 +0.47(+2.98%)
Jan 03, 2020 15.72 16.01 15.51 15.72 4,212,102 -0.24(-1.53%)
Jan 02, 2020 17.04 17.05 15.80 15.97 6,847,207 -0.95(-5.61%)
Dec 31, 2019 16.93 17.10 16.83 16.92 3,289,091 -0.02(-0.12%)
Dec 30, 2019 16.67 17.28 16.64 16.94 3,926,526 +0.23(+1.41%)
Dec 27, 2019 16.97 17.08 16.65 16.70 3,759,750 -0.17(-0.99%)
Dec 26, 2019 16.90 17.04 16.60 16.87 4,073,291 -0.03(-0.17%)
Dec 24, 2019 16.87 17.29 16.38 16.90 5,825,659 +0.57(+3.47%)
Dec 23, 2019 16.32 16.45 15.99 16.33 4,424,675 +0.00(+0.00%)
Dec 20, 2019 16.81 16.99 16.31 16.33 7,766,795 -0.49(-2.91%)
Dec 19, 2019 17.27 17.38 16.76 16.82 5,265,061 -0.51(-2.93%)
Dec 18, 2019 16.77 17.39 16.55 17.33 10,801,294 +0.82(+4.98%)
Dec 17, 2019 14.92 16.77 14.83 16.50 14,760,727 +1.67(+11.24%)
Dec 16, 2019 15.13 15.31 14.77 14.84 5,571,444 -0.15(-1.01%)
Dec 13, 2019 15.39 15.48 14.74 14.99 6,564,579 -0.48(-3.10%)
Dec 12, 2019 15.05 15.57 14.92 15.47 4,896,012 +0.43(+2.86%)
Dec 11, 2019 14.97 15.08 14.67 15.04 9,509,079 +0.03(+0.19%)
Dec 10, 2019 14.98 15.11 14.63 15.01 5,755,830 +0.11(+0.71%)
Dec 09, 2019 14.28 15.19 14.22 14.90 8,297,823 +0.62(+4.33%)
Dec 06, 2019 14.26 14.63 14.20 14.28 4,958,079 +0.32(+2.29%)
Dec 05, 2019 14.39 14.72 13.94 13.96 4,160,873 -0.36(-2.50%)
Dec 04, 2019 13.67 14.39 13.64 14.32 4,240,866 +0.78(+5.79%)
Dec 03, 2019 13.67 13.81 13.40 13.54 4,319,048 -0.51(-3.65%)
Dec 02, 2019 14.18 14.46 13.97 14.05 5,885,170 -0.05(-0.34%)
Nov 29, 2019 14.08 14.38 13.96 14.10 2,639,366 -0.08(-0.55%)
Nov 27, 2019 14.07 14.21 13.86 14.18 5,192,804 +0.17(+1.24%)
Nov 26, 2019 13.21 14.04 13.21 14.00 9,387,995 +0.88(+6.71%)
Nov 25, 2019 12.19 13.16 12.19 13.12 7,757,188 +1.01(+8.30%)
Nov 22, 2019 12.21 12.23 11.95 12.12 4,385,432 +0.03(+0.24%)
Nov 21, 2019 12.44 12.48 12.05 12.09 4,447,774 -0.29(-2.34%)
Nov 20, 2019 12.48 12.62 12.15 12.38 4,476,517 -0.18(-1.46%)
Nov 19, 2019 13.37 13.38 12.46 12.56 6,763,626 -0.94(-6.95%)
Nov 18, 2019 13.66 13.76 13.40 13.50 5,069,014 -0.23(-1.69%)
Nov 15, 2019 13.48 13.78 13.24 13.73 5,558,748 +0.38(+2.82%)
Nov 14, 2019 13.00 13.57 12.88 13.36 7,986,457 +0.34(+2.60%)
Nov 13, 2019 12.86 13.21 12.73 13.02 4,366,578 -0.04(-0.30%)
Nov 12, 2019 13.31 13.37 13.00 13.06 4,648,621 -0.24(-1.82%)
Nov 11, 2019 13.28 13.35 12.96 13.30 4,221,532 -0.10(-0.72%)
Nov 08, 2019 13.48 13.57 13.23 13.39 3,453,666 -0.14(-1.07%)
Nov 07, 2019 14.07 14.15 13.36 13.54 4,820,393 -0.37(-2.64%)
Nov 06, 2019 13.93 13.94 13.64 13.91 4,619,439 -0.08(-0.55%)
Nov 05, 2019 13.57 14.16 13.54 13.98 7,445,512 +0.51(+3.81%)
Nov 04, 2019 13.21 13.51 12.88 13.47 5,479,800 +0.53(+4.11%)
Nov 01, 2019 13.40 13.69 12.93 12.94 7,654,627 -0.31(-2.34%)
Oct 31, 2019 13.65 13.72 12.97 13.25 11,892,348 -0.48(-3.52%)
Oct 30, 2019 14.24 14.36 13.66 13.73 6,053,155 -0.58(-4.05%)
Oct 29, 2019 14.24 14.45 13.97 14.31 6,308,900 +0.02(+0.14%)
Oct 28, 2019 13.98 14.50 13.97 14.29 8,893,547 +0.49(+3.57%)
Oct 25, 2019 13.72 14.16 13.65 13.80 9,889,480 -0.05(-0.35%)
Oct 24, 2019 13.62 13.87 13.27 13.85 8,841,941 +0.24(+1.78%)
Oct 23, 2019 13.25 13.68 13.00 13.61 8,533,619 +0.30(+2.25%)
Oct 22, 2019 12.63 13.33 12.39 13.31 8,220,557 +0.68(+5.36%)
Oct 21, 2019 12.15 12.68 12.15 12.63 6,784,225 +0.51(+4.23%)
Oct 18, 2019 12.09 12.23 11.87 12.12 4,503,829 -0.05(-0.40%)
Oct 17, 2019 11.86 12.20 11.78 12.17 5,917,116 +0.21(+1.78%)
Oct 16, 2019 11.50 12.12 11.36 11.95 8,122,177 +0.37(+3.17%)
Oct 15, 2019 12.31 12.31 11.55 11.59 12,550,378 -0.31(-2.60%)
Oct 14, 2019 12.41 12.41 11.77 11.90 13,340,258 -0.65(-5.20%)
Oct 11, 2019 12.20 12.71 11.88 12.55 24,843,548 +0.86(+7.32%)
Oct 10, 2019 11.59 12.32 11.32 11.69 54,218,848 +2.08(+21.63%)
Oct 09, 2019 9.681 9.719 9.516 9.613 6,754,309 +0.00(+0.00%)
Oct 08, 2019 9.690 9.768 9.419 9.613 5,077,925 -0.27(-2.74%)
Oct 07, 2019 9.671 9.971 9.535 9.884 5,154,836 +0.13(+1.29%)
Oct 04, 2019 9.951 9.951 9.598 9.758 6,451,841 -0.19(-1.94%)
Oct 03, 2019 9.410 10.32 9.303 9.951 23,295,624 +0.57(+6.08%)
Oct 02, 2019 9.942 9.980 9.526 9.381 14,797,774 -0.60(-6.01%)
Oct 01, 2019 10.41 10.62 9.893 9.980 7,981,102 -0.31(-3.01%)
Sep 30, 2019 10.25 10.43 9.913 10.29 13,157,799 +0.73(+7.58%)
Sep 27, 2019 9.506 9.652 9.400 9.565 2,718,780 +0.09(+0.92%)
Sep 26, 2019 9.371 9.506 9.207 9.477 2,735,188 +0.14(+1.45%)
Sep 25, 2019 9.303 9.565 9.245 9.342 3,636,623 +0.01(+0.10%)
Sep 24, 2019 9.584 9.584 9.197 9.332 3,477,236 -0.21(-2.23%)
Sep 23, 2019 9.439 9.652 9.294 9.545 4,360,709 +0.05(+0.51%)
Sep 20, 2019 9.729 9.893 9.342 9.497 8,466,549 -0.16(-1.70%)
Sep 19, 2019 9.352 9.748 9.291 9.661 5,407,081 +0.28(+2.99%)
Sep 18, 2019 9.845 9.922 9.187 9.381 8,060,957 -0.46(-4.72%)
Sep 17, 2019 9.855 9.893 9.584 9.845 6,894,368 -0.11(-1.07%)
Sep 16, 2019 10.14 10.28 9.922 9.951 5,362,040 -0.22(-2.19%)
Sep 13, 2019 10.36 10.62 10.14 10.17 4,929,540 -0.12(-1.13%)
Sep 12, 2019 10.32 10.53 10.08 10.29 5,512,896 -0.11(-1.02%)
Sep 11, 2019 10.29 10.51 9.796 10.40 8,160,534 +0.20(+1.96%)
Sep 10, 2019 9.930 10.28 9.730 10.20 7,775,244 +0.22(+2.19%)
Sep 09, 2019 9.930 10.08 9.796 9.977 4,554,371 +0.12(+1.26%)
Sep 06, 2019 9.663 9.934 9.606 9.854 6,591,159 +0.21(+2.17%)
Sep 05, 2019 9.187 9.863 9.168 9.644 9,953,598 +0.64(+7.08%)
Sep 04, 2019 8.968 9.044 8.702 9.006 6,107,151 +0.12(+1.39%)
Sep 03, 2019 9.140 9.206 8.273 8.882 11,350,859 -0.32(-3.52%)
Aug 30, 2019 9.178 9.263 8.902 9.206 8,156,336 +0.18(+2.00%)
Aug 29, 2019 8.216 9.273 8.216 9.025 18,547,918 +0.89(+11.01%)
Aug 28, 2019 7.664 8.264 7.664 8.130 6,796,591 +0.42(+5.43%)
Aug 27, 2019 8.007 8.016 7.664 7.711 4,115,519 -0.23(-2.88%)
Aug 26, 2019 8.083 8.178 7.721 7.940 5,152,075 -0.01(-0.12%)
Aug 23, 2019 8.264 8.349 7.930 7.949 5,803,056 -0.37(-4.46%)
Aug 22, 2019 7.692 8.435 7.683 8.321 11,893,540 +0.73(+9.66%)
Aug 21, 2019 7.502 7.816 7.483 7.588 5,106,060 +0.22(+2.97%)
Aug 20, 2019 7.254 7.454 7.245 7.369 4,682,411 +0.03(+0.39%)
Aug 19, 2019 7.188 7.502 6.969 7.340 6,285,512 +0.22(+3.07%)
Aug 16, 2019 7.093 7.240 7.016 7.121 6,431,921 +0.08(+1.08%)
Aug 15, 2019 7.483 7.521 6.959 7.045 8,504,798 -0.46(-6.09%)
Aug 14, 2019 7.578 7.607 7.264 7.502 8,835,598 -0.26(-3.31%)
Aug 13, 2019 7.959 8.483 7.740 7.759 6,930,289 -0.25(-3.09%)
Aug 12, 2019 8.035 8.245 7.873 8.007 4,720,031 -0.05(-0.59%)
Aug 09, 2019 8.740 8.749 8.007 8.054 5,830,576 -0.51(-6.00%)
Aug 08, 2019 8.368 8.587 8.226 8.568 5,241,728 +0.25(+2.97%)
Aug 07, 2019 8.283 8.387 8.140 8.321 5,036,794 -0.10(-1.13%)
Aug 06, 2019 8.606 8.654 8.197 8.416 5,341,591 -0.12(-1.45%)
Aug 05, 2019 8.568 8.597 8.026 8.540 7,371,949 -0.22(-2.50%)
Aug 02, 2019 8.578 8.892 8.475 8.759 7,576,524 +0.19(+2.22%)
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.