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

Bridgeline Digital (NQ: BLIN )

1.230 +0.060 (+5.13%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 2, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 1.170 1.230 1.150 1.230 17,641 +0.04(+3.36%)
Apr 29, 2024 1.330 1.330 1.120 1.190 74,841 -0.14(-10.53%)
Apr 26, 2024 1.290 1.344 1.280 1.330 12,082 +0.02(+1.53%)
Apr 25, 2024 1.310 1.340 1.290 1.310 9,571 +0.02(+1.55%)
Apr 24, 2024 1.260 1.310 1.220 1.290 24,534 +0.05(+4.03%)
Apr 23, 2024 1.230 1.280 1.200 1.240 28,854 +0.04(+3.33%)
Apr 22, 2024 1.200 1.230 1.190 1.200 30,845 +0.01(+0.84%)
Apr 19, 2024 1.230 1.230 1.190 1.190 15,563 -0.04(-2.86%)
Apr 18, 2024 1.230 1.260 1.210 1.225 23,862 -0.02(-2.00%)
Apr 17, 2024 1.210 1.320 1.210 1.250 37,892 +0.02(+1.63%)
Apr 16, 2024 1.270 1.270 1.200 1.230 76,563 -0.04(-3.15%)
Apr 15, 2024 1.290 1.304 1.260 1.270 9,975 -0.01(-1.17%)
Apr 12, 2024 1.330 1.330 1.250 1.285 26,092 -0.05(-3.38%)
Apr 11, 2024 1.300 1.330 1.260 1.330 23,928 +0.01(+0.70%)
Apr 10, 2024 1.370 1.390 1.291 1.321 15,408 -0.05(-3.60%)
Apr 09, 2024 1.310 1.389 1.256 1.370 29,303 +0.05(+3.78%)
Apr 08, 2024 1.350 1.380 1.320 1.320 21,112 -0.01(-0.67%)
Apr 05, 2024 1.300 1.350 1.288 1.329 89,871 +0.02(+1.45%)
Apr 04, 2024 1.270 1.420 1.250 1.310 269,277 +0.04(+2.75%)
Apr 03, 2024 1.130 1.300 1.130 1.275 161,243 +0.11(+9.91%)
Apr 02, 2024 1.160 1.160 1.110 1.160 23,759 +0.00(+0.00%)
Apr 01, 2024 1.160 1.170 1.134 1.160 41,514 +0.00(+0.00%)
Mar 28, 2024 1.150 1.210 1.100 1.160 131,318 -0.01(-0.85%)
Mar 27, 2024 1.090 1.190 1.061 1.170 80,414 +0.10(+9.35%)
Mar 26, 2024 1.080 1.100 1.060 1.070 62,595 +0.03(+2.39%)
Mar 25, 2024 1.120 1.120 1.040 1.045 84,378 -0.06(-5.00%)
Mar 22, 2024 1.100 1.190 1.060 1.100 1,008,210 +0.03(+2.80%)
Mar 21, 2024 1.040 1.080 1.000 1.070 69,259 +0.03(+2.88%)
Mar 20, 2024 0.9700 1.075 0.9700 1.040 63,940 +0.05(+5.05%)
Mar 19, 2024 1.000 1.040 0.9900 0.9900 37,471 -0.01(-1.00%)
Mar 18, 2024 1.010 1.060 1.000 1.000 24,594 -0.02(-1.96%)
Mar 15, 2024 1.010 1.067 1.010 1.020 22,212 +0.00(+0.00%)
Mar 14, 2024 1.010 1.030 0.9902 1.020 50,875 -0.01(-0.97%)
Mar 13, 2024 1.050 1.080 1.020 1.030 69,107 -0.03(-2.83%)
Mar 12, 2024 1.090 1.130 1.060 1.060 23,602 +0.00(+0.00%)
Mar 11, 2024 1.120 1.140 1.060 1.060 32,851 -0.04(-3.64%)
Mar 08, 2024 1.100 1.150 1.090 1.100 34,008 +0.01(+0.92%)
Mar 07, 2024 1.150 1.150 1.090 1.090 38,670 -0.04(-3.54%)
Mar 06, 2024 1.100 1.150 1.090 1.130 22,905 +0.01(+0.89%)
Mar 05, 2024 1.260 1.260 1.070 1.120 113,670 -0.12(-9.68%)
Mar 04, 2024 1.200 1.360 1.140 1.240 277,286 +0.11(+9.73%)
Mar 01, 2024 1.070 1.130 1.070 1.130 38,983 +0.04(+3.67%)
Feb 29, 2024 1.080 1.147 1.030 1.090 200,834 +0.04(+3.32%)
Feb 28, 2024 1.020 1.090 0.9900 1.055 64,723 +0.05(+5.50%)
Feb 27, 2024 0.9201 1.010 0.9201 1.000 49,731 +0.08(+8.70%)
Feb 26, 2024 0.9300 0.9500 0.8960 0.9200 15,567 +0.02(+2.68%)
Feb 23, 2024 0.8960 0.9200 0.8960 0.8960 17,356 +0.00(+0.00%)
Feb 22, 2024 0.8950 0.9099 0.8950 0.8960 22,128 +0.00(+0.11%)
Feb 21, 2024 0.9000 0.9200 0.8950 0.8950 25,728 -0.03(-2.76%)
Feb 20, 2024 0.9000 0.9740 0.9000 0.9204 91,845 +0.02(+2.27%)
Feb 16, 2024 0.8960 0.9299 0.8450 0.9000 53,865 +0.06(+7.09%)
Feb 15, 2024 0.8100 0.8598 0.7500 0.8404 45,292 -0.02(-2.30%)
Feb 14, 2024 0.8400 0.8960 0.8000 0.8602 63,952 +0.02(+2.39%)
Feb 13, 2024 0.8410 0.8600 0.8000 0.8401 14,918 -0.00(-0.11%)
Feb 12, 2024 0.8225 0.8595 0.8200 0.8410 8,280 +0.02(+2.25%)
Feb 09, 2024 0.8000 0.8700 0.8000 0.8225 19,496 +0.00(+0.30%)
Feb 08, 2024 0.8200 0.8390 0.8100 0.8200 11,125 +0.01(+1.23%)
Feb 07, 2024 0.8399 0.8399 0.7800 0.8100 42,698 -0.03(-3.57%)
Feb 06, 2024 0.7700 0.8681 0.7700 0.8400 35,730 +0.07(+9.09%)
Feb 05, 2024 0.8073 0.8345 0.7650 0.7700 26,188 -0.01(-0.76%)
Feb 02, 2024 0.8100 0.8400 0.7759 0.7759 53,268 -0.02(-2.01%)
Feb 01, 2024 0.7800 0.8200 0.7650 0.7918 21,428 +0.00(+0.23%)
Jan 31, 2024 0.8150 0.8500 0.7800 0.7900 15,229 +0.00(+0.00%)
Jan 30, 2024 0.8100 0.8200 0.7900 0.7900 7,260 +0.00(+0.00%)
Jan 29, 2024 0.8100 0.8500 0.7700 0.7900 20,936 -0.00(-0.04%)
Jan 26, 2024 0.8001 0.8250 0.7600 0.7903 10,282 -0.00(-0.09%)
Jan 25, 2024 0.8200 0.8400 0.7900 0.7910 31,604 -0.01(-1.13%)
Jan 24, 2024 0.7600 0.8220 0.7600 0.8000 38,630 +0.03(+4.56%)
Jan 23, 2024 0.7700 0.7994 0.7564 0.7651 16,214 -0.00(-0.64%)
Jan 22, 2024 0.7600 0.8000 0.7500 0.7700 6,484 +0.02(+2.26%)
Jan 19, 2024 0.7755 0.7997 0.7525 0.7530 28,682 -0.02(-2.14%)
Jan 18, 2024 0.7800 0.7800 0.7600 0.7695 7,600 -0.01(-1.14%)
Jan 17, 2024 0.7800 0.8200 0.7600 0.7784 16,896 -0.04(-5.05%)
Jan 16, 2024 0.8276 0.8798 0.7788 0.8198 11,844 +0.00(+0.26%)
Jan 12, 2024 0.8177 0.8177 0.7800 0.8177 9,945 +0.00(+0.00%)
Jan 11, 2024 0.8497 0.8497 0.8000 0.8177 23,332 -0.03(-3.79%)
Jan 10, 2024 0.8210 0.8515 0.8008 0.8499 33,574 +0.01(+1.78%)
Jan 09, 2024 0.8700 0.8800 0.8127 0.8350 23,423 -0.02(-2.45%)
Jan 08, 2024 0.8500 0.8700 0.8264 0.8560 20,783 +0.01(+0.71%)
Jan 05, 2024 0.8600 0.8780 0.8201 0.8500 21,942 +0.01(+1.49%)
Jan 04, 2024 0.8500 0.8800 0.8375 0.8375 10,953 -0.02(-2.05%)
Jan 03, 2024 0.8500 0.8810 0.8401 0.8550 9,065 -0.01(-0.93%)
Jan 02, 2024 0.8600 0.8895 0.8500 0.8630 38,261 -0.01(-0.80%)
Dec 29, 2023 0.8700 0.8700 0.8550 0.8700 19,291 -0.01(-0.66%)
Dec 28, 2023 0.8600 0.8950 0.8500 0.8758 67,814 -0.02(-2.46%)
Dec 27, 2023 0.8400 0.8999 0.8400 0.8979 141,401 +0.05(+5.76%)
Dec 26, 2023 0.8300 0.8494 0.8100 0.8490 21,869 +0.01(+1.22%)
Dec 22, 2023 0.7885 0.8390 0.7800 0.8388 36,359 +0.06(+7.54%)
Dec 21, 2023 0.7770 0.8199 0.7770 0.7800 3,389 -0.00(-0.01%)
Dec 20, 2023 0.7900 0.8200 0.7800 0.7801 9,913 +0.00(+0.40%)
Dec 19, 2023 0.7703 0.8100 0.7703 0.7770 48,522 -0.00(-0.26%)
Dec 18, 2023 0.7600 0.7999 0.7600 0.7790 2,518 +0.01(+1.16%)
Dec 15, 2023 0.7800 0.8000 0.7701 0.7701 48,392 -0.02(-2.52%)
Dec 14, 2023 0.7603 0.8090 0.7602 0.7900 31,879 +0.03(+3.95%)
Dec 13, 2023 0.7500 0.8000 0.7240 0.7600 69,275 +0.01(+1.33%)
Dec 12, 2023 0.7700 0.7800 0.7500 0.7500 29,866 -0.01(-1.48%)
Dec 11, 2023 0.7900 0.7900 0.7600 0.7613 9,650 -0.03(-3.63%)
Dec 08, 2023 0.7600 0.8000 0.7600 0.7900 10,252 +0.02(+2.60%)
Dec 07, 2023 0.7650 0.7981 0.7600 0.7700 11,474 +0.02(+2.67%)
Dec 06, 2023 0.7600 0.8000 0.7500 0.7500 30,053 -0.01(-1.33%)
Dec 05, 2023 0.7700 0.8100 0.7600 0.7601 22,605 -0.04(-4.98%)
Dec 04, 2023 0.8000 0.8297 0.7700 0.7999 25,006 +0.00(+0.16%)
Dec 01, 2023 0.8010 0.8380 0.7801 0.7986 72,922 -0.01(-1.41%)
Nov 30, 2023 0.8200 0.8298 0.8051 0.8100 9,647 +0.01(+0.73%)
Nov 29, 2023 0.7800 0.8300 0.7800 0.8041 53,339 +0.02(+2.07%)
Nov 28, 2023 0.7600 0.8096 0.7450 0.7878 97,719 +0.04(+5.04%)
Nov 27, 2023 0.8000 0.8000 0.7500 0.7500 14,085 -0.03(-3.85%)
Nov 24, 2023 0.7513 0.7885 0.7510 0.7800 16,922 +0.02(+2.65%)
Nov 22, 2023 0.7600 0.7600 0.7501 0.7599 13,962 +0.01(+1.32%)
Nov 21, 2023 0.7531 0.7880 0.7500 0.7500 21,563 +0.01(+1.32%)
Nov 20, 2023 0.7500 0.7894 0.7401 0.7402 42,354 -0.01(-1.31%)
Nov 17, 2023 0.7500 0.7800 0.7500 0.7500 18,318 -0.03(-3.72%)
Nov 16, 2023 0.7201 0.7790 0.7201 0.7790 13,819 +0.03(+3.87%)
Nov 15, 2023 0.7400 0.7790 0.7400 0.7500 40,618 -0.01(-1.45%)
Nov 14, 2023 0.7100 0.7790 0.7050 0.7610 33,861 +0.03(+3.40%)
Nov 13, 2023 0.7200 0.7800 0.7100 0.7360 13,998 -0.00(-0.54%)
Nov 10, 2023 0.7400 0.7894 0.7300 0.7400 23,244 -0.00(-0.01%)
Nov 09, 2023 0.7864 0.7864 0.7401 0.7401 31,844 -0.02(-3.14%)
Nov 08, 2023 0.7500 0.7899 0.7500 0.7641 57,851 +0.02(+3.12%)
Nov 07, 2023 0.7700 0.7900 0.7410 0.7410 12,211 -0.01(-1.20%)
Nov 06, 2023 0.7900 0.7900 0.7500 0.7500 22,503 -0.02(-2.60%)
Nov 03, 2023 0.7300 0.7800 0.7300 0.7700 19,304 +0.02(+2.80%)
Nov 02, 2023 0.7490 0.7490 0.7306 0.7490 8,247 +0.04(+5.48%)
Nov 01, 2023 0.7300 0.7490 0.7101 0.7101 67,647 -0.02(-2.73%)
Oct 31, 2023 0.7200 0.7499 0.7200 0.7300 14,248 +0.01(+1.39%)
Oct 30, 2023 0.7300 0.7490 0.7200 0.7200 21,731 -0.03(-3.99%)
Oct 27, 2023 0.7301 0.7500 0.7101 0.7499 2,543 +0.03(+4.15%)
Oct 26, 2023 0.7436 0.7550 0.7200 0.7200 38,880 -0.02(-2.70%)
Oct 25, 2023 0.7400 0.7690 0.7375 0.7400 31,406 -0.01(-1.33%)
Oct 24, 2023 0.7500 0.7690 0.7401 0.7500 13,487 +0.00(+0.00%)
Oct 23, 2023 0.7200 0.7599 0.7200 0.7500 75,122 -0.00(-0.08%)
Oct 20, 2023 0.7600 0.7700 0.7500 0.7506 41,943 -0.02(-2.65%)
Oct 19, 2023 0.7600 0.7799 0.7600 0.7710 18,752 +0.01(+1.45%)
Oct 18, 2023 0.7300 0.7790 0.7300 0.7600 2,721 +0.03(+4.11%)
Oct 17, 2023 0.7300 0.7800 0.7300 0.7300 11,970 -0.04(-4.58%)
Oct 16, 2023 0.7510 0.7798 0.7284 0.7650 19,068 +0.04(+5.37%)
Oct 13, 2023 0.7300 0.7599 0.7251 0.7260 28,778 -0.01(-1.89%)
Oct 12, 2023 0.7549 0.7799 0.7300 0.7400 13,173 +0.01(+1.37%)
Oct 11, 2023 0.7800 0.7998 0.7011 0.7300 82,476 -0.02(-2.96%)
Oct 10, 2023 0.7600 0.7999 0.7502 0.7523 30,875 +0.00(+0.23%)
Oct 09, 2023 0.7770 0.8000 0.7506 0.7506 10,660 -0.04(-4.81%)
Oct 06, 2023 0.7700 0.8257 0.7600 0.7885 50,141 +0.02(+2.27%)
Oct 05, 2023 0.7700 0.8200 0.7700 0.7710 6,822 -0.01(-1.86%)
Oct 04, 2023 0.7800 0.8057 0.7750 0.7856 6,137 -0.02(-2.49%)
Oct 03, 2023 0.7740 0.8230 0.7602 0.8057 5,877 +0.02(+2.86%)
Oct 02, 2023 0.8200 0.8208 0.7500 0.7833 79,986 -0.05(-5.72%)
Sep 29, 2023 0.8208 0.8699 0.8200 0.8308 7,694 +0.01(+1.32%)
Sep 28, 2023 0.8100 0.8428 0.8100 0.8200 29,580 -0.02(-1.96%)
Sep 27, 2023 0.8600 0.8650 0.8320 0.8364 27,857 -0.02(-2.18%)
Sep 26, 2023 0.8890 0.9050 0.8502 0.8550 43,071 -0.02(-1.72%)
Sep 25, 2023 0.8900 0.8900 0.8700 0.8700 19,301 -0.01(-1.14%)
Sep 22, 2023 0.8686 0.9028 0.8686 0.8800 7,044 +0.01(+1.15%)
Sep 21, 2023 0.9000 0.9399 0.8600 0.8700 67,479 -0.03(-3.57%)
Sep 20, 2023 0.9300 0.9499 0.8900 0.9022 58,361 -0.01(-0.99%)
Sep 19, 2023 0.8900 0.9112 0.8605 0.9112 51,949 -0.01(-0.88%)
Sep 18, 2023 0.8873 0.9193 0.8600 0.9193 25,995 +0.00(+0.50%)
Sep 15, 2023 0.8800 0.9147 0.8500 0.9147 61,449 +0.04(+5.14%)
Sep 14, 2023 0.8600 0.8800 0.8502 0.8700 66,977 -0.02(-2.48%)
Sep 13, 2023 0.8900 0.9080 0.8503 0.8921 57,839 +0.00(+0.24%)
Sep 12, 2023 0.8800 0.9100 0.8700 0.8900 36,271 +0.02(+1.71%)
Sep 11, 2023 0.9359 0.9456 0.8750 0.8750 38,133 -0.03(-3.25%)
Sep 08, 2023 0.9200 0.9870 0.9000 0.9044 43,741 -0.03(-3.59%)
Sep 07, 2023 0.9700 0.9698 0.9202 0.9381 22,754 +0.01(+1.51%)
Sep 06, 2023 0.9500 0.9799 0.9200 0.9241 41,842 -0.03(-2.73%)
Sep 05, 2023 0.9200 0.9700 0.9099 0.9500 112,783 +0.06(+6.74%)
Sep 01, 2023 0.9000 0.9100 0.8750 0.8900 44,533 -0.01(-1.12%)
Aug 31, 2023 0.9000 0.9099 0.8711 0.9001 44,140 +0.00(+0.11%)
Aug 30, 2023 0.9200 0.9200 0.8705 0.8991 55,251 -0.01(-1.20%)
Aug 29, 2023 0.9200 0.9180 0.8958 0.9100 6,936 -0.01(-0.87%)
Aug 28, 2023 0.9080 0.9180 0.9000 0.9180 25,911 +0.03(+3.12%)
Aug 25, 2023 0.9100 0.9100 0.8701 0.8902 22,548 -0.02(-2.18%)
Aug 24, 2023 0.9200 0.9200 0.8900 0.9100 24,876 +0.01(+0.57%)
Aug 23, 2023 0.9000 0.9319 0.8900 0.9048 28,664 +0.00(+0.54%)
Aug 22, 2023 0.9200 0.9337 0.8901 0.8999 38,454 -0.03(-3.63%)
Aug 21, 2023 0.9200 0.9338 0.9000 0.9338 13,351 +0.00(+0.26%)
Aug 18, 2023 0.9400 0.9400 0.9000 0.9314 40,369 +0.03(+3.48%)
Aug 17, 2023 0.9700 0.9767 0.9000 0.9001 117,681 -0.03(-3.22%)
Aug 16, 2023 0.9500 1.030 0.9181 0.9300 113,353 +0.03(+2.76%)
Aug 15, 2023 0.8900 0.9295 0.8804 0.9050 53,139 -0.00(-0.01%)
Aug 14, 2023 1.000 1.000 0.8900 0.9051 175,213 -0.20(-18.46%)
Aug 11, 2023 1.070 1.110 1.020 1.110 149,471 +0.07(+6.74%)
Aug 10, 2023 1.040 1.040 1.020 1.040 24,947 +0.01(+1.45%)
Aug 09, 2023 1.050 1.085 1.010 1.025 67,809 -0.07(-5.96%)
Aug 08, 2023 1.120 1.120 1.090 1.090 8,218 +0.01(+0.93%)
Aug 07, 2023 1.090 1.100 1.060 1.080 33,288 +0.03(+2.86%)
Aug 04, 2023 1.080 1.120 1.050 1.050 48,869 -0.04(-3.67%)
Aug 03, 2023 1.130 1.130 1.080 1.090 35,843 -0.04(-3.54%)
Aug 02, 2023 1.140 1.160 1.110 1.130 35,204 +0.00(+0.00%)
Aug 01, 2023 1.140 1.160 1.110 1.130 46,542 -0.02(-1.74%)
Jul 31, 2023 1.190 1.220 1.130 1.150 50,213 -0.03(-2.54%)
Jul 28, 2023 1.135 1.208 1.129 1.180 38,610 +0.05(+4.42%)
Jul 27, 2023 1.100 1.170 1.100 1.130 15,196 +0.01(+1.35%)
Jul 26, 2023 1.130 1.170 1.100 1.115 62,904 -0.01(-1.33%)
Jul 25, 2023 1.170 1.190 1.130 1.130 28,853 -0.05(-4.24%)
Jul 24, 2023 1.180 1.200 1.160 1.180 22,027 +0.00(+0.00%)
Jul 21, 2023 1.250 1.250 1.170 1.180 62,024 -0.08(-6.35%)
Jul 20, 2023 1.285 1.298 1.260 1.260 18,379 -0.04(-3.08%)
Jul 19, 2023 1.280 1.310 1.260 1.300 22,357 -0.01(-0.76%)
Jul 18, 2023 1.300 1.351 1.255 1.310 111,303 -0.00(-0.27%)
Jul 17, 2023 1.260 1.340 1.260 1.313 51,429 +0.05(+4.25%)
Jul 14, 2023 1.390 1.390 1.240 1.260 127,856 -0.09(-6.67%)
Jul 13, 2023 1.300 1.430 1.296 1.350 153,647 +0.06(+4.65%)
Jul 12, 2023 1.220 1.290 1.215 1.290 45,065 +0.08(+6.61%)
Jul 11, 2023 1.220 1.240 1.190 1.210 31,736 +0.02(+1.68%)
Jul 10, 2023 1.210 1.230 1.190 1.190 22,790 -0.04(-3.25%)
Jul 07, 2023 1.200 1.230 1.160 1.230 35,919 +0.02(+1.65%)
Jul 06, 2023 1.260 1.280 1.200 1.210 55,474 -0.04(-3.20%)
Jul 05, 2023 1.140 1.268 1.140 1.250 101,269 +0.06(+5.04%)
Jul 03, 2023 1.170 1.200 1.150 1.190 19,621 +0.01(+0.85%)
Jun 30, 2023 1.150 1.190 1.125 1.180 37,047 +0.00(+0.00%)
Jun 29, 2023 1.110 1.180 1.110 1.180 8,333 +0.06(+5.36%)
Jun 28, 2023 1.170 1.170 1.100 1.120 37,093 -0.03(-2.58%)
Jun 27, 2023 1.180 1.190 1.136 1.150 12,306 -0.00(-0.03%)
Jun 26, 2023 1.180 1.180 1.120 1.150 15,065 -0.02(-1.72%)
Jun 23, 2023 1.210 1.210 1.140 1.170 27,452 -0.01(-0.84%)
Jun 22, 2023 1.190 1.210 1.140 1.180 47,892 +0.02(+1.72%)
Jun 21, 2023 1.190 1.230 1.140 1.160 58,049 -0.05(-4.13%)
Jun 20, 2023 1.230 1.236 1.162 1.210 111,128 -0.01(-0.82%)
Jun 16, 2023 1.190 1.220 1.150 1.220 86,309 +0.04(+3.39%)
Jun 15, 2023 1.160 1.180 1.140 1.180 35,735 +0.00(+0.00%)
Jun 14, 2023 1.130 1.180 1.130 1.180 55,324 +0.02(+1.72%)
Jun 13, 2023 1.140 1.180 1.130 1.160 28,675 +0.01(+0.87%)
Jun 12, 2023 1.180 1.180 1.100 1.150 60,970 +0.02(+1.77%)
Jun 09, 2023 1.130 1.170 1.070 1.130 84,665 +0.02(+2.09%)
Jun 08, 2023 1.100 1.130 1.050 1.107 51,472 +0.01(+0.63%)
Jun 07, 2023 1.130 1.135 1.090 1.100 27,000 -0.02(-1.79%)
Jun 06, 2023 1.080 1.150 1.079 1.120 59,597 +0.02(+1.82%)
Jun 05, 2023 1.000 1.100 1.000 1.100 116,251 +0.08(+7.84%)
Jun 02, 2023 1.030 1.050 1.010 1.020 39,791 -0.01(-0.97%)
Jun 01, 2023 1.030 1.060 0.9836 1.030 49,027 +0.00(+0.00%)
May 31, 2023 1.030 1.060 1.000 1.030 30,975 -0.02(-2.10%)
May 30, 2023 0.9700 1.060 0.9666 1.052 60,065 +0.05(+5.17%)
May 26, 2023 1.050 1.050 0.9600 1.000 30,502 -0.01(-0.95%)
May 25, 2023 1.090 1.090 1.009 1.010 28,364 -0.06(-5.61%)
May 24, 2023 0.9600 1.070 0.9600 1.070 97,502 +0.12(+12.04%)
May 23, 2023 0.9101 0.9550 0.9101 0.9550 11,838 +0.00(+0.00%)
May 22, 2023 0.9301 0.9550 0.9301 0.9550 8,339 +0.03(+2.71%)
May 19, 2023 0.9100 0.9595 0.9001 0.9298 42,203 -0.02(-2.12%)
May 18, 2023 0.9500 0.9500 0.9000 0.9499 23,275 +0.01(+1.06%)
May 17, 2023 0.9450 0.9450 0.8800 0.9399 58,853 -0.01(-0.96%)
May 16, 2023 0.9220 0.9500 0.9005 0.9490 11,709 +0.01(+0.99%)
May 15, 2023 0.9699 0.9699 0.9300 0.9397 19,450 -0.03(-3.11%)
May 12, 2023 0.9797 0.9797 0.9400 0.9699 11,229 +0.01(+1.03%)
May 11, 2023 0.9400 0.9832 0.9301 0.9600 30,321 +0.03(+3.21%)
May 10, 2023 0.9425 0.9599 0.9300 0.9301 8,269 -0.01(-1.05%)
May 09, 2023 0.9000 0.9500 0.8900 0.9400 18,419 +0.02(+2.17%)
May 08, 2023 0.9244 0.9422 0.8750 0.9200 31,131 -0.00(-0.03%)
May 05, 2023 0.8710 0.9297 0.8710 0.9203 66,722 +0.04(+4.58%)
May 04, 2023 0.9100 0.9101 0.8800 0.8800 12,615 -0.00(-0.01%)
May 03, 2023 0.8900 0.9100 0.8800 0.8801 9,067 -0.01(-1.35%)
May 02, 2023 0.9400 0.9499 0.8900 0.8921 20,723 +0.01(+0.79%)
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.