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
Galaxy Digital Holdings
(OP:
BRPHF
)
9.262
-0.348 (-3.62%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 16, 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
3.780
3.780
3.660
3.700
52,990
-0.09(-2.37%)
Apr 27, 2023
3.630
3.790
3.540
3.790
110,421
+0.24(+6.76%)
Apr 26, 2023
3.600
3.780
3.520
3.550
103,991
+0.16(+4.72%)
Apr 25, 2023
3.350
3.480
3.300
3.390
123,889
-0.05(-1.46%)
Apr 24, 2023
3.500
3.650
3.360
3.440
283,571
-0.10(-2.95%)
Apr 21, 2023
3.710
3.755
3.510
3.545
108,182
-0.19(-4.96%)
Apr 20, 2023
3.760
3.820
3.670
3.730
65,227
-0.11(-2.80%)
Apr 19, 2023
4.003
4.003
3.800
3.837
118,605
-0.27(-6.56%)
Apr 18, 2023
4.130
4.270
4.010
4.107
82,379
+0.01(+0.16%)
Apr 17, 2023
4.180
4.260
3.970
4.100
135,303
-0.08(-1.91%)
Apr 14, 2023
4.404
4.500
4.130
4.180
128,000
-0.20(-4.57%)
Apr 13, 2023
4.250
4.400
4.139
4.380
211,378
+0.30(+7.22%)
Apr 12, 2023
4.100
4.480
4.075
4.085
91,176
-0.21(-4.78%)
Apr 11, 2023
4.030
4.300
4.030
4.290
340,506
+0.30(+7.52%)
Apr 10, 2023
3.730
3.990
3.650
3.990
109,844
+0.22(+5.84%)
Apr 06, 2023
3.850
3.880
3.741
3.770
61,968
-0.08(-2.13%)
Apr 05, 2023
3.830
4.040
3.798
3.852
55,492
-0.19(-4.65%)
Apr 04, 2023
4.010
4.093
3.909
4.040
70,482
+0.04(+1.13%)
Apr 03, 2023
3.883
4.010
3.768
3.995
170,182
+0.18(+4.58%)
Mar 31, 2023
3.595
4.000
3.595
3.820
143,906
+0.06(+1.60%)
Mar 30, 2023
3.660
3.810
3.480
3.760
112,847
+0.21(+6.03%)
Mar 29, 2023
3.100
3.560
3.100
3.546
229,042
+0.47(+15.41%)
Mar 28, 2023
2.900
3.090
2.876
3.072
237,960
+0.11(+3.80%)
Mar 27, 2023
2.900
3.011
2.860
2.960
68,980
-0.03(-1.13%)
Mar 24, 2023
3.120
3.120
2.910
2.994
164,282
-0.13(-4.05%)
Mar 23, 2023
3.060
3.340
3.060
3.120
296,040
-0.08(-2.55%)
Mar 22, 2023
3.530
3.530
3.202
3.202
312,844
-0.29(-8.43%)
Mar 21, 2023
3.300
3.505
3.300
3.497
83,430
+0.16(+4.70%)
Mar 20, 2023
3.500
3.560
3.290
3.340
223,842
-0.13(-3.62%)
Mar 17, 2023
3.433
3.520
3.303
3.465
188,078
+0.25(+7.74%)
Mar 16, 2023
3.000
3.250
3.000
3.216
63,456
+0.15(+4.93%)
Mar 15, 2023
3.350
3.350
3.010
3.065
98,377
-0.23(-7.12%)
Mar 14, 2023
3.200
3.350
3.060
3.300
268,544
+0.29(+9.82%)
Mar 13, 2023
2.970
3.139
2.812
3.005
378,919
+0.23(+8.09%)
Mar 10, 2023
2.830
2.870
2.604
2.780
157,734
+0.03(+1.09%)
Mar 09, 2023
3.080
3.080
2.747
2.750
241,873
-0.25(-8.33%)
Mar 08, 2023
3.025
3.090
2.980
3.000
43,426
-0.07(-2.28%)
Mar 07, 2023
3.280
3.280
3.020
3.070
94,150
-0.22(-6.78%)
Mar 06, 2023
3.300
3.480
3.260
3.293
43,621
-0.00(-0.05%)
Mar 03, 2023
3.325
3.380
3.235
3.295
120,716
-0.10(-3.09%)
Mar 02, 2023
3.380
3.460
3.226
3.400
244,674
-0.12(-3.41%)
Mar 01, 2023
3.545
3.578
3.452
3.520
42,839
+0.04(+1.15%)
Feb 28, 2023
3.540
3.607
3.458
3.480
76,140
-0.02(-0.71%)
Feb 27, 2023
3.475
3.620
3.416
3.505
132,600
-0.02(-0.65%)
Feb 24, 2023
3.610
3.785
3.460
3.528
190,241
-0.31(-8.13%)
Feb 23, 2023
3.750
3.910
3.670
3.840
105,306
+0.16(+4.35%)
Feb 22, 2023
3.930
3.930
3.640
3.680
204,745
-0.15(-3.92%)
Feb 21, 2023
4.270
4.280
3.830
3.830
99,841
-0.43(-10.09%)
Feb 17, 2023
3.680
4.280
3.575
4.260
184,758
+0.61(+16.64%)
Feb 16, 2023
3.550
3.770
3.320
3.652
296,108
+0.26(+7.74%)
Feb 15, 2023
3.370
3.524
3.347
3.390
307,696
+0.06(+1.80%)
Feb 14, 2023
3.310
3.480
3.220
3.330
152,989
+0.03(+0.91%)
Feb 13, 2023
3.450
3.500
3.300
3.300
102,416
-0.15(-4.35%)
Feb 10, 2023
3.758
3.880
3.450
3.450
175,789
-0.29(-7.64%)
Feb 09, 2023
4.150
4.315
3.720
3.735
167,290
-0.35(-8.46%)
Feb 08, 2023
4.330
4.330
3.970
4.081
49,071
+0.05(+1.26%)
Feb 07, 2023
4.050
4.060
3.850
4.030
41,040
-0.04(-1.10%)
Feb 06, 2023
4.025
4.140
3.830
4.075
116,349
+0.08(+2.13%)
Feb 03, 2023
3.870
4.307
3.838
3.990
127,280
-0.01(-0.25%)
Feb 02, 2023
4.000
4.140
3.860
4.000
533,374
+0.03(+0.67%)
Feb 01, 2023
3.860
4.027
3.745
3.974
94,676
+0.14(+3.75%)
Jan 31, 2023
3.700
3.875
3.700
3.830
89,061
+0.06(+1.59%)
Jan 30, 2023
3.760
3.910
3.750
3.770
214,759
-0.11(-2.84%)
Jan 27, 2023
3.900
3.990
3.840
3.880
73,183
-0.04(-1.02%)
Jan 26, 2023
4.100
4.250
3.897
3.920
94,328
-0.15(-3.64%)
Jan 25, 2023
4.020
4.120
3.900
4.068
31,615
-0.02(-0.53%)
Jan 24, 2023
4.180
4.180
4.030
4.090
156,205
-0.06(-1.45%)
Jan 23, 2023
3.920
4.251
3.920
4.150
106,484
+0.16(+4.01%)
Jan 20, 2023
3.800
4.020
3.770
3.990
77,813
+0.16(+4.20%)
Jan 19, 2023
3.715
3.900
3.700
3.829
62,165
+0.10(+2.56%)
Jan 18, 2023
4.160
4.160
3.734
3.734
187,818
-0.36(-8.71%)
Jan 17, 2023
3.810
4.190
3.810
4.090
538,984
+0.09(+2.25%)
Jan 13, 2023
3.900
4.050
3.840
4.000
179,561
+0.07(+1.72%)
Jan 12, 2023
3.700
4.060
3.700
3.932
152,651
+0.19(+5.14%)
Jan 11, 2023
3.790
3.850
3.670
3.740
195,550
-0.03(-0.80%)
Jan 10, 2023
3.570
3.800
3.210
3.770
104,103
+0.32(+9.28%)
Jan 09, 2023
3.480
3.572
3.325
3.450
111,470
+0.23(+6.98%)
Jan 06, 2023
2.950
3.235
2.950
3.225
105,134
+0.06(+2.06%)
Jan 05, 2023
3.300
3.333
3.070
3.160
76,278
-0.19(-5.67%)
Jan 04, 2023
3.005
3.380
3.005
3.350
170,904
+0.43(+14.53%)
Jan 03, 2023
2.750
3.001
2.750
2.925
110,979
+0.09(+3.14%)
Dec 30, 2022
2.640
2.880
2.640
2.836
371,994
-0.04(-1.36%)
Dec 29, 2022
2.430
3.000
2.430
2.875
273,017
+0.35(+13.64%)
Dec 28, 2022
2.490
2.650
2.450
2.530
395,971
+0.01(+0.60%)
Dec 27, 2022
2.600
2.600
2.500
2.515
161,387
-0.08(-3.27%)
Dec 23, 2022
2.550
2.670
2.550
2.600
285,232
-0.06(-2.26%)
Dec 22, 2022
2.820
3.000
2.579
2.660
544,834
-0.36(-11.84%)
Dec 21, 2022
2.850
3.102
2.810
3.017
540,165
+0.17(+6.05%)
Dec 20, 2022
2.780
3.001
2.780
2.845
283,578
-0.01(-0.52%)
Dec 19, 2022
2.740
3.025
2.740
2.860
152,588
-0.07(-2.39%)
Dec 16, 2022
2.950
2.975
2.840
2.930
132,182
-0.02(-0.68%)
Dec 15, 2022
2.825
3.000
2.770
2.950
57,707
-0.05(-1.78%)
Dec 14, 2022
2.945
3.100
2.945
3.003
152,494
+0.03(+1.13%)
Dec 13, 2022
3.000
3.309
2.930
2.970
228,180
-0.04(-1.49%)
Dec 12, 2022
2.780
3.053
2.780
3.015
67,384
-0.02(-0.82%)
Dec 09, 2022
3.270
3.270
2.958
3.040
115,865
-0.09(-3.03%)
Dec 08, 2022
3.050
3.250
3.040
3.135
45,056
+0.10(+3.29%)
Dec 07, 2022
2.979
3.070
2.889
3.035
156,800
+0.03(+1.16%)
Dec 06, 2022
3.050
3.050
2.910
3.000
154,789
-0.03(-0.99%)
Dec 05, 2022
3.080
3.250
3.000
3.030
148,774
-0.18(-5.61%)
Dec 02, 2022
3.300
3.300
3.092
3.210
153,615
-0.08(-2.43%)
Dec 01, 2022
3.190
3.360
3.124
3.290
121,597
+0.12(+3.79%)
Nov 30, 2022
3.130
3.190
2.860
3.170
198,340
+0.27(+9.31%)
Nov 29, 2022
2.900
2.960
2.850
2.900
101,452
+0.00(+0.00%)
Nov 28, 2022
2.700
2.970
2.700
2.900
129,345
-0.07(-2.36%)
Nov 25, 2022
3.050
3.050
2.950
2.970
40,911
-0.08(-2.78%)
Nov 23, 2022
3.170
3.200
2.950
3.055
137,209
-0.09(-2.83%)
Nov 22, 2022
3.160
3.200
2.950
3.144
191,748
+0.18(+5.96%)
Nov 21, 2022
2.929
3.040
2.770
2.967
124,575
-0.03(-1.10%)
Nov 18, 2022
2.900
3.040
2.854
3.000
142,932
+0.05(+1.69%)
Nov 17, 2022
2.700
2.950
2.700
2.950
156,973
+0.08(+2.97%)
Nov 16, 2022
2.860
3.014
2.780
2.865
295,781
-0.16(-5.32%)
Nov 15, 2022
3.051
3.340
3.000
3.026
168,427
+0.11(+3.63%)
Nov 14, 2022
2.870
3.170
2.845
2.920
286,923
-0.23(-7.30%)
Nov 11, 2022
3.382
3.570
3.070
3.150
335,086
-0.35(-10.00%)
Nov 10, 2022
3.000
3.520
2.960
3.500
884,226
+0.59(+20.27%)
Nov 09, 2022
3.150
3.150
2.696
2.910
916,909
-0.55(-15.90%)
Nov 08, 2022
3.997
4.140
3.450
3.460
736,302
-0.69(-16.63%)
Nov 07, 2022
4.500
4.500
4.070
4.150
268,921
-0.17(-3.94%)
Nov 04, 2022
4.370
4.626
4.220
4.320
225,669
-0.04(-0.92%)
Nov 03, 2022
4.580
4.580
4.279
4.360
134,732
-0.12(-2.68%)
Nov 02, 2022
4.520
4.810
4.465
4.480
134,904
-0.27(-5.68%)
Nov 01, 2022
5.005
5.050
4.637
4.750
140,598
-0.10(-2.06%)
Oct 31, 2022
4.975
5.180
4.800
4.850
89,459
-0.25(-4.90%)
Oct 28, 2022
5.068
5.250
4.878
5.100
221,624
+0.13(+2.62%)
Oct 27, 2022
5.297
5.300
4.931
4.970
206,370
-0.25(-4.79%)
Oct 26, 2022
5.030
5.665
5.030
5.220
166,202
-0.09(-1.69%)
Oct 25, 2022
5.225
5.490
5.225
5.310
75,362
+0.18(+3.56%)
Oct 24, 2022
5.055
5.220
5.000
5.128
106,945
+0.02(+0.34%)
Oct 21, 2022
4.500
5.150
4.350
5.110
101,887
+0.57(+12.56%)
Oct 20, 2022
4.665
4.840
4.520
4.540
62,516
+0.05(+1.22%)
Oct 19, 2022
4.645
4.645
4.420
4.486
23,754
-0.04(-0.98%)
Oct 18, 2022
4.540
4.840
4.530
4.530
86,919
-0.05(-1.20%)
Oct 17, 2022
4.440
4.710
4.440
4.585
140,480
+0.22(+5.04%)
Oct 14, 2022
4.500
4.680
4.330
4.365
76,913
-0.24(-5.26%)
Oct 13, 2022
4.800
4.800
4.376
4.607
114,729
-0.24(-5.01%)
Oct 12, 2022
4.909
5.019
4.815
4.850
26,502
+0.03(+0.62%)
Oct 11, 2022
4.450
4.983
4.450
4.820
80,103
+0.07(+1.47%)
Oct 10, 2022
4.700
4.890
4.600
4.750
85,751
-0.15(-3.06%)
Oct 07, 2022
5.000
5.030
4.792
4.900
53,288
-0.23(-4.48%)
Oct 06, 2022
5.013
5.180
4.970
5.130
59,812
+0.06(+1.24%)
Oct 05, 2022
4.760
5.165
4.760
5.067
50,879
-0.08(-1.61%)
Oct 04, 2022
4.725
5.150
4.725
5.150
201,475
+0.64(+14.25%)
Oct 03, 2022
4.250
4.650
4.170
4.508
98,106
+0.26(+6.06%)
Sep 30, 2022
4.257
4.510
4.110
4.250
113,925
+0.03(+0.71%)
Sep 29, 2022
4.739
4.760
4.220
4.220
91,158
-0.58(-12.05%)
Sep 28, 2022
4.240
4.840
4.240
4.798
125,911
+0.32(+7.10%)
Sep 27, 2022
4.553
4.700
4.240
4.480
124,802
+0.15(+3.39%)
Sep 26, 2022
4.270
4.700
4.210
4.333
102,597
-0.13(-2.85%)
Sep 23, 2022
4.850
4.860
4.300
4.460
637,246
-0.43(-8.80%)
Sep 22, 2022
5.150
5.190
4.882
4.890
121,084
-0.34(-6.50%)
Sep 21, 2022
5.150
5.490
5.150
5.230
49,251
+0.03(+0.58%)
Sep 20, 2022
5.163
5.420
5.132
5.200
79,227
-0.10(-1.89%)
Sep 19, 2022
5.250
5.320
4.995
5.300
196,483
-0.10(-1.85%)
Sep 16, 2022
5.730
5.730
5.320
5.400
75,640
-0.22(-3.91%)
Sep 15, 2022
5.635
5.870
5.520
5.620
42,791
-0.02(-0.30%)
Sep 14, 2022
5.799
5.860
5.620
5.637
73,403
-0.09(-1.62%)
Sep 13, 2022
6.210
6.210
5.690
5.730
121,204
-0.59(-9.34%)
Sep 12, 2022
5.750
6.390
5.750
6.320
156,996
+0.46(+7.76%)
Sep 09, 2022
5.910
6.109
5.836
5.865
93,682
+0.15(+2.53%)
Sep 08, 2022
5.382
5.721
5.094
5.720
171,666
+0.27(+5.05%)
Sep 07, 2022
4.900
5.450
4.900
5.445
66,222
+0.44(+8.68%)
Sep 06, 2022
5.100
5.330
5.000
5.010
187,224
-0.03(-0.50%)
Sep 02, 2022
5.050
5.395
5.000
5.035
47,473
-0.17(-3.36%)
Sep 01, 2022
5.600
5.600
5.090
5.210
123,621
-0.25(-4.67%)
Aug 31, 2022
5.210
5.594
5.210
5.465
63,736
+0.02(+0.46%)
Aug 30, 2022
5.434
5.485
5.160
5.440
75,955
+0.13(+2.45%)
Aug 29, 2022
4.872
5.525
4.745
5.310
67,216
+0.29(+5.71%)
Aug 26, 2022
5.550
5.550
4.970
5.023
111,741
-0.42(-7.66%)
Aug 25, 2022
5.200
5.480
5.200
5.440
89,253
+0.29(+5.63%)
Aug 24, 2022
5.070
5.363
4.939
5.150
166,855
+0.24(+4.88%)
Aug 23, 2022
4.825
5.089
4.750
4.910
167,844
+0.15(+3.16%)
Aug 22, 2022
4.940
5.185
4.650
4.760
310,116
-0.41(-7.93%)
Aug 19, 2022
5.380
5.380
4.899
5.170
202,029
-0.30(-5.47%)
Aug 18, 2022
5.496
5.566
5.320
5.469
39,090
-0.01(-0.20%)
Aug 17, 2022
5.575
5.770
5.314
5.480
260,006
-0.26(-4.53%)
Aug 16, 2022
6.695
6.850
5.700
5.740
285,174
-1.11(-16.25%)
Aug 15, 2022
6.490
6.955
6.390
6.854
104,795
+0.11(+1.69%)
Aug 12, 2022
6.660
6.750
6.320
6.740
130,118
+0.22(+3.37%)
Aug 11, 2022
6.880
7.380
6.480
6.520
370,144
+0.04(+0.62%)
Aug 10, 2022
5.940
6.530
5.940
6.480
164,118
+0.68(+11.72%)
Aug 09, 2022
6.000
6.280
5.717
5.800
149,453
-0.53(-8.37%)
Aug 08, 2022
6.150
7.140
6.100
6.330
276,162
+0.53(+9.10%)
Aug 05, 2022
5.822
6.150
5.799
5.802
97,685
-0.14(-2.32%)
Aug 04, 2022
6.300
6.500
5.870
5.940
92,178
-0.41(-6.46%)
Aug 03, 2022
5.950
6.520
5.950
6.350
166,978
+0.14(+2.25%)
Aug 02, 2022
5.536
6.242
5.431
6.210
176,238
+0.79(+14.58%)
Aug 01, 2022
5.410
5.930
5.315
5.420
67,827
-0.23(-4.07%)
Jul 29, 2022
5.345
5.670
5.269
5.650
93,831
+0.17(+3.10%)
Jul 28, 2022
5.080
5.667
5.050
5.480
135,485
+0.27(+5.18%)
Jul 27, 2022
5.005
5.310
4.770
5.210
172,934
+0.34(+6.98%)
Jul 26, 2022
5.270
5.270
4.830
4.870
72,417
-0.37(-7.06%)
Jul 25, 2022
5.100
5.250
4.920
5.240
71,130
-0.02(-0.38%)
Jul 22, 2022
5.689
5.750
5.162
5.260
171,231
-0.24(-4.36%)
Jul 21, 2022
5.700
5.810
5.265
5.500
170,227
-0.31(-5.34%)
Jul 20, 2022
5.890
5.890
5.450
5.810
169,146
+0.31(+5.64%)
Jul 19, 2022
5.135
5.540
5.000
5.500
224,025
+0.68(+14.11%)
Jul 18, 2022
4.100
5.180
4.100
4.820
313,832
+0.78(+19.31%)
Jul 15, 2022
3.800
4.082
3.800
4.040
76,735
+0.21(+5.48%)
Jul 14, 2022
3.910
4.000
3.520
3.830
160,255
+0.07(+1.86%)
Jul 13, 2022
3.789
3.900
3.700
3.760
209,815
-0.17(-4.33%)
Jul 12, 2022
4.210
4.260
3.880
3.930
64,479
-0.17(-4.15%)
Jul 11, 2022
4.450
4.450
3.962
4.100
80,905
-0.37(-8.28%)
Jul 08, 2022
4.480
4.650
4.120
4.470
166,192
+0.15(+3.47%)
Jul 07, 2022
4.000
4.367
3.880
4.320
289,860
+0.46(+11.77%)
Jul 06, 2022
3.960
4.160
3.710
3.865
175,358
-0.21(-5.04%)
Jul 05, 2022
3.710
4.350
3.492
4.070
299,202
+0.22(+5.71%)
Jul 01, 2022
3.530
4.000
3.530
3.850
95,218
+0.10(+2.67%)
Jun 30, 2022
4.050
4.125
3.680
3.750
267,597
-0.46(-10.82%)
Jun 29, 2022
4.472
4.550
4.135
4.205
115,137
-0.33(-7.37%)
Jun 28, 2022
4.995
5.350
4.517
4.540
147,853
-0.61(-11.84%)
Jun 27, 2022
5.245
5.370
5.070
5.150
84,509
-0.17(-3.20%)
Jun 24, 2022
4.895
5.360
4.857
5.320
309,307
+0.53(+11.06%)
Jun 23, 2022
4.762
4.912
4.650
4.790
96,218
+0.14(+3.01%)
Jun 22, 2022
4.843
5.200
4.620
4.650
161,589
-0.36(-7.12%)
Jun 21, 2022
4.910
5.605
4.705
5.006
859,998
+0.45(+9.91%)
Jun 17, 2022
4.680
4.930
4.530
4.555
172,642
-0.07(-1.41%)
Jun 16, 2022
4.750
4.849
4.380
4.620
242,343
-0.19(-4.05%)
Jun 15, 2022
4.210
4.920
4.210
4.815
293,467
+0.53(+12.33%)
Jun 14, 2022
4.260
4.625
4.196
4.286
426,778
-0.16(-3.68%)
Jun 13, 2022
5.500
5.500
4.085
4.450
742,277
-1.30(-22.61%)
Jun 10, 2022
5.960
5.960
5.598
5.750
124,573
-0.07(-1.20%)
Jun 09, 2022
5.926
6.100
5.810
5.820
90,030
-0.13(-2.18%)
Jun 08, 2022
5.797
6.180
5.720
5.950
154,007
+0.13(+2.23%)
Jun 07, 2022
5.600
6.040
5.564
5.820
293,649
-0.08(-1.36%)
Jun 06, 2022
5.740
6.370
5.740
5.900
514,769
+0.28(+4.98%)
Jun 03, 2022
5.838
5.960
5.510
5.620
126,117
-0.25(-4.26%)
Jun 02, 2022
5.450
6.130
5.450
5.870
194,997
+0.25(+4.36%)
Jun 01, 2022
6.980
6.980
5.600
5.625
214,786
-0.79(-12.38%)
May 31, 2022
6.887
6.945
6.250
6.420
349,811
+0.98(+18.00%)
May 27, 2022
6.154
6.430
5.420
5.441
830,357
-0.66(-10.81%)
May 26, 2022
6.650
6.650
6.000
6.100
224,375
-0.47(-7.15%)
May 25, 2022
5.900
6.600
5.900
6.570
106,004
+0.53(+8.77%)
May 24, 2022
6.250
6.370
5.640
6.040
236,026
-0.13(-2.11%)
May 23, 2022
6.030
6.460
6.000
6.170
95,709
+0.08(+1.31%)
May 20, 2022
6.390
6.650
5.710
6.090
327,292
-0.32(-4.99%)
May 19, 2022
6.195
6.770
6.100
6.410
506,138
+0.11(+1.75%)
May 18, 2022
6.250
6.650
6.170
6.300
444,267
-0.31(-4.69%)
May 17, 2022
7.000
7.350
6.510
6.610
424,994
-0.09(-1.34%)
May 16, 2022
6.700
7.170
6.350
6.700
277,904
-0.09(-1.33%)
May 13, 2022
6.200
7.240
6.200
6.790
486,481
+0.86(+14.54%)
May 12, 2022
6.000
6.330
4.662
5.928
818,927
-0.37(-5.90%)
May 11, 2022
8.345
8.380
6.170
6.300
1,144,780
-1.76(-21.84%)
May 10, 2022
7.890
9.029
7.618
8.060
378,256
+0.34(+4.40%)
May 09, 2022
10.30
10.39
7.580
7.720
1,436,028
-2.84(-26.89%)
May 06, 2022
11.14
11.28
10.35
10.56
257,975
-0.39(-3.56%)
May 05, 2022
11.48
12.00
10.70
10.95
351,564
-1.00(-8.37%)
May 04, 2022
11.02
11.95
10.50
11.95
222,905
+0.98(+8.93%)
May 03, 2022
11.23
11.37
10.81
10.97
197,847
-0.18(-1.61%)
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.