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
BranchOut Food Inc. - Common Stock
(NQ:
BOF
)
1.538
+0.078 (+5.36%)
Streaming Delayed Price
Updated: 3:57 PM EDT, May 31, 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 (%)
May 31, 2024
1.450
1.640
1.450
1.538
47,428
+0.08(+5.36%)
May 30, 2024
1.590
1.600
1.331
1.460
69,065
-0.06(-3.95%)
May 29, 2024
1.520
1.640
1.520
1.520
102,397
-0.06(-3.80%)
May 28, 2024
1.520
1.670
1.520
1.580
66,446
-0.02(-1.25%)
May 24, 2024
1.520
1.680
1.520
1.600
379,444
+0.07(+4.58%)
May 23, 2024
1.550
1.600
1.520
1.530
10,819
+0.01(+0.66%)
May 22, 2024
1.620
1.650
1.520
1.520
69,159
-0.14(-8.43%)
May 21, 2024
1.740
1.790
1.620
1.660
72,389
-0.07(-4.05%)
May 20, 2024
1.730
1.780
1.730
1.730
51,041
-0.05(-2.81%)
May 17, 2024
1.750
1.790
1.730
1.780
60,640
-0.02(-1.11%)
May 16, 2024
1.830
1.891
1.750
1.800
61,007
-0.04(-2.17%)
May 15, 2024
1.830
2.150
1.830
1.840
167,713
-0.01(-0.54%)
May 14, 2024
1.910
1.990
1.830
1.850
102,911
-0.06(-3.14%)
May 13, 2024
1.920
2.035
1.880
1.910
57,722
-0.06(-3.05%)
May 10, 2024
2.020
2.060
1.937
1.970
46,512
-0.06(-2.96%)
May 09, 2024
1.950
2.170
1.920
2.030
37,775
+0.03(+1.50%)
May 08, 2024
2.230
2.400
1.880
2.000
138,397
-0.23(-10.31%)
May 07, 2024
2.340
2.440
2.230
2.230
73,261
-0.13(-5.51%)
May 06, 2024
2.380
2.450
2.300
2.360
64,621
-0.02(-0.84%)
May 03, 2024
2.250
2.436
2.220
2.380
87,483
+0.15(+6.73%)
May 02, 2024
2.250
2.400
2.180
2.230
99,247
-0.17(-7.08%)
May 01, 2024
2.270
2.510
2.100
2.400
255,608
+0.02(+0.84%)
Apr 30, 2024
2.940
3.240
2.150
2.380
1,951,490
-0.17(-6.67%)
Apr 29, 2024
2.050
2.990
1.910
2.550
1,827,991
+0.40(+18.60%)
Apr 26, 2024
2.260
2.860
2.070
2.150
17,000,978
+0.19(+9.69%)
Apr 25, 2024
1.900
2.170
1.780
1.960
2,264,793
-0.12(-5.77%)
Apr 24, 2024
1.950
2.510
1.680
2.080
107,342,416
+0.91(+77.78%)
Apr 23, 2024
1.130
1.250
1.050
1.170
15,098
+0.07(+6.36%)
Apr 22, 2024
1.150
1.259
1.100
1.100
8,465
-0.05(-4.35%)
Apr 19, 2024
1.150
1.160
1.135
1.150
3,729
+0.02(+1.77%)
Apr 18, 2024
1.100
1.160
1.100
1.130
5,635
-0.03(-2.59%)
Apr 17, 2024
1.250
1.330
1.160
1.160
4,478
+0.03(+2.65%)
Apr 16, 2024
1.190
1.200
1.040
1.130
14,008
-0.04(-3.00%)
Apr 15, 2024
1.350
1.360
1.165
1.165
42,443
-0.15(-11.41%)
Apr 12, 2024
1.320
1.370
1.300
1.315
34,024
-0.01(-0.38%)
Apr 11, 2024
1.350
1.370
1.300
1.320
6,409
+0.01(+0.76%)
Apr 10, 2024
1.320
1.450
1.272
1.310
25,714
-0.05(-3.68%)
Apr 09, 2024
1.460
1.470
1.330
1.360
39,148
-0.17(-11.11%)
Apr 08, 2024
1.550
1.623
1.470
1.530
16,464
+0.09(+6.25%)
Apr 05, 2024
1.575
1.575
1.440
1.440
6,283
-0.07(-4.64%)
Apr 04, 2024
1.500
1.700
1.450
1.510
14,573
-0.01(-0.66%)
Apr 03, 2024
1.750
1.770
1.290
1.520
112,409
-0.28(-15.56%)
Apr 02, 2024
1.950
2.170
1.770
1.800
21,009
-0.12(-6.25%)
Apr 01, 2024
1.920
1.970
1.810
1.920
5,409
+0.04(+2.40%)
Mar 28, 2024
2.110
2.110
1.820
1.875
15,326
-0.17(-8.09%)
Mar 27, 2024
2.100
2.135
2.000
2.040
10,638
-0.02(-0.97%)
Mar 26, 2024
2.220
2.250
2.060
2.060
9,004
-0.02(-1.20%)
Mar 25, 2024
2.080
2.300
2.075
2.085
11,748
+0.05(+2.46%)
Mar 22, 2024
2.150
2.185
2.035
2.035
6,204
-0.17(-7.92%)
Mar 21, 2024
2.200
2.220
2.070
2.210
20,726
+0.13(+6.25%)
Mar 20, 2024
2.115
2.155
2.080
2.080
5,629
-0.17(-7.56%)
Mar 19, 2024
2.260
2.400
1.985
2.250
41,431
-0.15(-6.05%)
Mar 18, 2024
2.170
2.475
2.170
2.395
31,991
+0.35(+16.83%)
Mar 15, 2024
1.800
2.268
1.800
2.050
21,753
+0.23(+12.64%)
Mar 14, 2024
2.150
2.200
1.810
1.820
30,590
-0.23(-11.22%)
Mar 13, 2024
2.290
2.400
2.040
2.050
22,878
-0.17(-7.66%)
Mar 12, 2024
2.340
2.450
2.140
2.220
23,985
-0.16(-6.72%)
Mar 11, 2024
2.310
2.536
2.305
2.380
25,773
+0.14(+6.25%)
Mar 08, 2024
2.390
2.440
2.150
2.240
19,460
-0.22(-8.99%)
Mar 07, 2024
2.540
2.590
2.310
2.461
19,235
+0.02(+0.87%)
Mar 06, 2024
2.140
2.567
2.140
2.440
5,010
+0.15(+6.55%)
Mar 05, 2024
2.370
2.380
2.040
2.290
15,717
+0.02(+0.66%)
Mar 04, 2024
2.220
2.550
2.140
2.275
28,284
+0.07(+3.41%)
Mar 01, 2024
2.030
2.295
2.030
2.200
4,079
+0.04(+1.85%)
Feb 29, 2024
2.330
2.440
2.020
2.160
18,747
-0.29(-11.84%)
Feb 28, 2024
2.450
2.556
2.170
2.450
18,297
+0.06(+2.52%)
Feb 27, 2024
2.560
2.640
2.390
2.390
44,975
-0.24(-9.14%)
Feb 26, 2024
2.140
2.760
2.112
2.630
106,580
+0.60(+29.56%)
Feb 23, 2024
1.860
2.150
1.860
2.030
14,041
+0.11(+5.73%)
Feb 22, 2024
2.370
2.375
1.820
1.920
39,950
-0.48(-20.00%)
Feb 21, 2024
2.500
2.800
2.350
2.400
23,581
-0.16(-6.07%)
Feb 20, 2024
2.760
2.900
2.450
2.555
26,803
-0.07(-2.85%)
Feb 16, 2024
2.580
2.990
2.530
2.630
62,403
+0.07(+2.73%)
Feb 15, 2024
2.460
2.900
2.417
2.560
19,843
-0.04(-1.54%)
Feb 14, 2024
2.110
2.980
1.930
2.600
161,526
+0.36(+16.07%)
Feb 13, 2024
2.000
2.470
1.920
2.240
158,667
-0.24(-9.68%)
Feb 12, 2024
1.410
3.600
1.300
2.480
2,853,498
+1.10(+80.06%)
Feb 09, 2024
1.400
1.405
1.370
1.377
4,353
-0.04(-2.66%)
Feb 08, 2024
1.480
1.490
1.370
1.415
8,585
+0.01(+0.35%)
Feb 07, 2024
1.440
1.460
1.370
1.410
7,699
+0.06(+4.44%)
Feb 06, 2024
1.440
1.440
1.330
1.350
9,691
-0.10(-6.90%)
Feb 05, 2024
1.290
1.500
1.280
1.450
18,025
+0.21(+17.41%)
Feb 02, 2024
1.180
1.300
1.151
1.235
3,578
+0.01(+0.41%)
Feb 01, 2024
1.220
1.341
1.130
1.230
24,326
+0.11(+9.82%)
Jan 31, 2024
1.280
1.350
1.110
1.120
42,291
-0.21(-15.79%)
Jan 30, 2024
1.160
1.330
1.151
1.330
3,355
+0.17(+14.16%)
Jan 29, 2024
1.215
1.235
1.165
1.165
2,429
+0.02(+1.30%)
Jan 26, 2024
1.200
1.200
1.100
1.150
27,035
-0.05(-4.17%)
Jan 25, 2024
1.150
1.350
1.150
1.200
5,839
+0.09(+8.10%)
Jan 24, 2024
1.110
1.193
1.110
1.110
4,587
-0.04(-3.47%)
Jan 23, 2024
1.110
1.200
1.110
1.150
9,992
+0.04(+3.60%)
Jan 22, 2024
1.240
1.240
1.110
1.110
20,033
-0.01(-1.30%)
Jan 19, 2024
1.100
1.200
1.100
1.125
28,565
-0.01(-0.48%)
Jan 18, 2024
1.100
1.130
1.100
1.130
4,129
-0.07(-5.44%)
Jan 17, 2024
1.160
1.250
1.150
1.195
12,324
-0.08(-6.64%)
Jan 16, 2024
1.280
1.280
1.280
1.280
5,383
-0.04(-2.99%)
Jan 12, 2024
1.315
1.319
1.315
1.319
807
-0.01(-0.42%)
Jan 11, 2024
1.304
1.400
1.280
1.325
16,098
+0.04(+3.52%)
Jan 10, 2024
1.300
1.330
1.280
1.280
2,235
-0.01(-1.16%)
Jan 09, 2024
1.329
1.340
1.280
1.295
2,754
+0.01(+1.10%)
Jan 08, 2024
1.280
1.350
1.230
1.281
8,478
-0.09(-6.67%)
Jan 05, 2024
1.220
1.500
1.220
1.373
11,556
+0.10(+8.07%)
Jan 04, 2024
1.378
1.378
1.270
1.270
879
-0.08(-5.93%)
Jan 03, 2024
1.310
1.350
1.280
1.350
674
+0.07(+5.47%)
Jan 02, 2024
1.220
1.320
1.220
1.280
1,591
+0.07(+5.79%)
Dec 29, 2023
1.330
1.420
1.210
1.210
28,305
-0.06(-4.72%)
Dec 28, 2023
1.250
1.350
1.250
1.270
1,208
-0.01(-0.78%)
Dec 27, 2023
1.370
1.370
1.265
1.280
4,396
-0.02(-1.54%)
Dec 26, 2023
1.230
1.370
1.220
1.300
44,740
+0.05(+4.00%)
Dec 22, 2023
1.260
1.315
1.250
1.250
11,076
-0.12(-8.95%)
Dec 21, 2023
1.302
1.373
1.302
1.373
1,733
-0.01(-0.45%)
Dec 20, 2023
1.350
1.460
1.350
1.379
787
+0.07(+5.67%)
Dec 19, 2023
1.330
1.460
1.260
1.305
12,558
-0.00(-0.23%)
Dec 18, 2023
1.400
1.400
1.301
1.308
1,734
-0.02(-1.65%)
Dec 15, 2023
1.410
1.410
1.315
1.330
2,250
-0.06(-4.32%)
Dec 14, 2023
1.430
1.465
1.330
1.390
4,445
-0.04(-2.93%)
Dec 13, 2023
1.400
1.487
1.310
1.432
8,662
+0.06(+4.50%)
Dec 12, 2023
1.420
1.540
1.370
1.370
1,123
+0.02(+1.49%)
Dec 11, 2023
1.420
1.420
1.340
1.350
4,443
-0.07(-4.93%)
Dec 08, 2023
1.350
1.500
1.350
1.420
15,009
+0.07(+4.80%)
Dec 07, 2023
1.340
1.580
1.308
1.355
45,671
-0.02(-1.13%)
Dec 06, 2023
1.320
1.390
1.310
1.371
5,908
+0.03(+2.28%)
Dec 05, 2023
1.380
1.380
1.300
1.340
6,389
-0.05(-3.58%)
Dec 04, 2023
1.535
1.535
1.390
1.390
7,613
-0.12(-7.97%)
Dec 01, 2023
1.550
1.550
1.370
1.510
11,600
-0.05(-3.21%)
Nov 30, 2023
1.480
1.570
1.460
1.560
5,253
+0.11(+7.40%)
Nov 29, 2023
1.500
1.500
1.440
1.452
3,292
-0.13(-8.07%)
Nov 28, 2023
1.490
1.584
1.490
1.580
2,879
+0.12(+8.22%)
Nov 27, 2023
1.510
1.666
1.460
1.460
22,710
-0.01(-0.68%)
Nov 24, 2023
1.440
1.570
1.410
1.470
14,274
+0.10(+7.29%)
Nov 22, 2023
1.380
1.410
1.370
1.370
1,473
-0.07(-5.16%)
Nov 21, 2023
1.360
1.470
1.360
1.445
2,054
+0.00(+0.33%)
Nov 20, 2023
1.500
1.560
1.420
1.440
6,318
+0.00(+0.00%)
Nov 17, 2023
1.350
1.450
1.350
1.440
30,407
+0.07(+5.11%)
Nov 16, 2023
1.370
1.400
1.340
1.370
4,723
+0.02(+1.47%)
Nov 15, 2023
1.363
1.390
1.320
1.350
2,675
-0.04(-2.87%)
Nov 14, 2023
1.444
1.444
1.380
1.390
2,413
+0.01(+0.72%)
Nov 13, 2023
1.490
1.550
1.380
1.380
1,929
-0.16(-10.10%)
Nov 10, 2023
1.580
1.600
1.460
1.535
42,154
-0.05(-2.85%)
Nov 09, 2023
1.600
1.610
1.580
1.580
8,738
-0.02(-1.26%)
Nov 08, 2023
1.700
1.918
1.600
1.600
14,323
-0.04(-2.43%)
Nov 07, 2023
1.580
1.700
1.560
1.640
7,868
-0.08(-4.65%)
Nov 06, 2023
1.490
1.720
1.460
1.720
1,166
+0.10(+6.17%)
Nov 03, 2023
1.640
1.640
1.480
1.620
5,995
-0.06(-3.56%)
Nov 02, 2023
1.625
1.700
1.625
1.680
1,395
+0.03(+1.81%)
Nov 01, 2023
1.630
1.720
1.570
1.650
16,318
+0.04(+2.48%)
Oct 31, 2023
1.684
1.684
1.550
1.610
949
+0.03(+1.90%)
Oct 30, 2023
1.580
1.580
1.580
1.580
331
+0.02(+1.28%)
Oct 27, 2023
1.550
1.650
1.550
1.560
5,202
+0.04(+2.63%)
Oct 26, 2023
1.500
1.710
1.500
1.520
39,216
-0.12(-7.32%)
Oct 25, 2023
1.540
1.640
1.500
1.640
10,748
+0.04(+2.50%)
Oct 24, 2023
1.725
1.741
1.600
1.600
1,520
-0.07(-4.19%)
Oct 23, 2023
1.670
1.670
1.670
1.670
1,237
-0.01(-0.60%)
Oct 20, 2023
1.710
1.710
1.680
1.680
660
+0.04(+2.75%)
Oct 19, 2023
1.660
1.669
1.635
1.635
1,513
-0.04(-2.68%)
Oct 18, 2023
1.780
1.780
1.550
1.680
8,721
-0.06(-3.45%)
Oct 17, 2023
1.760
1.770
1.740
1.740
3,321
-0.02(-1.14%)
Oct 16, 2023
1.840
1.935
1.710
1.760
3,128
-0.04(-2.14%)
Oct 13, 2023
1.912
1.912
1.510
1.798
31,959
-0.20(-10.08%)
Oct 12, 2023
1.970
2.039
1.921
2.000
7,740
+0.04(+2.04%)
Oct 11, 2023
1.860
1.970
1.855
1.960
14,432
+0.10(+5.53%)
Oct 10, 2023
1.870
1.880
1.820
1.857
4,283
-0.02(-1.20%)
Oct 09, 2023
1.889
1.900
1.845
1.880
2,990
-0.03(-1.58%)
Oct 06, 2023
1.950
1.950
1.885
1.910
3,507
+0.01(+0.53%)
Oct 05, 2023
1.981
1.981
1.900
1.900
7,089
-0.03(-1.55%)
Oct 04, 2023
2.000
2.090
1.880
1.930
18,971
+0.13(+7.22%)
Oct 03, 2023
2.100
2.095
1.780
1.800
32,377
-0.20(-10.18%)
Oct 02, 2023
2.071
2.071
2.004
2.004
7,374
-0.10(-4.57%)
Sep 29, 2023
2.100
2.200
2.050
2.100
3,027
-0.06(-2.78%)
Sep 28, 2023
2.030
2.190
2.030
2.160
14,415
+0.09(+4.35%)
Sep 27, 2023
2.075
2.075
2.030
2.070
1,392
+0.03(+1.47%)
Sep 26, 2023
2.110
2.110
2.033
2.040
5,961
-0.08(-3.77%)
Sep 25, 2023
2.150
2.120
2.120
2.120
6,904
+0.01(+0.47%)
Sep 22, 2023
2.210
2.271
2.110
2.110
9,769
-0.11(-4.95%)
Sep 21, 2023
2.240
2.240
2.110
2.220
16,842
-0.03(-1.33%)
Sep 20, 2023
2.410
2.410
2.220
2.250
29,237
-0.19(-7.79%)
Sep 19, 2023
2.350
2.450
2.350
2.440
9,585
+0.04(+1.67%)
Sep 18, 2023
2.250
2.480
2.240
2.400
33,167
+0.10(+4.35%)
Sep 15, 2023
2.260
2.350
2.210
2.300
32,623
-0.02(-0.86%)
Sep 14, 2023
2.210
2.330
2.200
2.320
17,177
+0.11(+4.98%)
Sep 13, 2023
2.300
2.300
2.200
2.210
12,236
-0.14(-5.96%)
Sep 12, 2023
2.060
2.350
2.049
2.350
23,234
+0.25(+11.90%)
Sep 11, 2023
2.090
2.100
11,001
-0.14(-6.25%)
Sep 06, 2023
2.240
0
+0.00(+0.00%)
Sep 05, 2023
2.320
2.415
2.186
2.240
48,814
-0.18(-7.44%)
Sep 01, 2023
2.480
2.483
2.400
2.420
10,395
-0.06(-2.42%)
Aug 31, 2023
2.480
2.485
2.300
2.480
6,904
+0.00(+0.00%)
Aug 30, 2023
2.290
2.520
2.290
2.480
14,321
+0.17(+7.36%)
Aug 29, 2023
2.160
2.340
2.150
2.310
29,723
+0.14(+6.45%)
Aug 28, 2023
2.180
2.208
2.150
2.170
3,821
-0.05(-2.25%)
Aug 25, 2023
2.280
2.340
2.220
2.220
6,112
-0.15(-6.33%)
Aug 24, 2023
2.250
2.460
2.160
2.370
43,298
+0.06(+2.60%)
Aug 23, 2023
2.300
2.335
2.250
2.310
9,730
-0.02(-0.65%)
Aug 22, 2023
2.374
2.380
2.263
2.325
16,258
+0.05(+1.97%)
Aug 21, 2023
2.180
2.320
2.110
2.280
35,998
+0.13(+6.05%)
Aug 18, 2023
2.120
2.320
2.101
2.150
16,088
-0.10(-4.44%)
Aug 17, 2023
2.110
2.470
2.040
2.250
156,398
+0.19(+9.22%)
Aug 16, 2023
2.090
2.230
2.040
2.060
40,790
-0.06(-2.83%)
Aug 15, 2023
2.090
2.185
2.070
2.120
15,231
-0.09(-4.07%)
Aug 14, 2023
2.200
2.330
2.061
2.210
96,266
+0.01(+0.45%)
Aug 11, 2023
2.310
2.310
2.180
2.200
14,819
-0.04(-1.79%)
Aug 10, 2023
2.440
2.450
2.180
2.240
17,549
-0.01(-0.44%)
Aug 09, 2023
2.450
2.520
2.250
2.250
96,736
-0.26(-10.36%)
Aug 08, 2023
2.080
2.600
2.080
2.510
128,999
+0.20(+8.66%)
Aug 07, 2023
2.310
3.090
2.020
2.310
1,516,845
+0.05(+2.21%)
Aug 04, 2023
2.570
2.720
2.251
2.260
89,817
-0.42(-15.67%)
Aug 03, 2023
2.680
2.722
2.510
2.680
33,609
+0.12(+4.69%)
Aug 02, 2023
2.790
2.950
2.560
2.560
81,404
-0.23(-8.24%)
Aug 01, 2023
2.840
2.990
2.700
2.790
48,859
-0.05(-1.76%)
Jul 31, 2023
2.900
2.988
2.810
2.840
28,223
-0.02(-0.70%)
Jul 28, 2023
2.910
3.040
2.850
2.860
42,072
+0.00(+0.00%)
Jul 27, 2023
2.920
3.010
2.810
2.860
51,015
-0.08(-2.72%)
Jul 26, 2023
2.950
3.000
2.900
2.940
23,150
+0.01(+0.34%)
Jul 25, 2023
2.950
3.050
2.890
2.930
13,638
+0.02(+0.69%)
Jul 24, 2023
3.060
3.060
2.910
2.910
42,567
-0.09(-3.00%)
Jul 21, 2023
3.070
3.090
2.950
3.000
21,074
+0.01(+0.33%)
Jul 20, 2023
3.060
3.138
2.925
2.990
47,557
-0.03(-0.99%)
Jul 19, 2023
2.880
3.078
2.800
3.020
54,135
+0.11(+3.78%)
Jul 18, 2023
3.180
3.230
2.790
2.910
145,184
-0.29(-9.06%)
Jul 17, 2023
3.110
3.320
3.110
3.200
58,208
+0.09(+2.89%)
Jul 14, 2023
3.180
3.290
3.030
3.110
76,705
+0.01(+0.32%)
Jul 13, 2023
2.590
3.280
2.590
3.100
327,812
+0.47(+17.87%)
Jul 12, 2023
2.920
2.930
2.540
2.630
125,175
-0.24(-8.30%)
Jul 11, 2023
3.060
3.110
2.810
2.868
79,075
-0.18(-5.96%)
Jul 10, 2023
3.150
3.200
3.030
3.050
109,918
-0.06(-1.93%)
Jul 07, 2023
3.170
3.500
3.070
3.110
229,084
-0.06(-1.89%)
Jul 06, 2023
3.220
3.390
3.100
3.170
97,419
-0.11(-3.33%)
Jul 05, 2023
3.240
3.330
3.010
3.279
55,603
+0.08(+2.47%)
Jul 03, 2023
3.130
3.355
3.100
3.200
103,683
-0.05(-1.54%)
Jun 30, 2023
3.560
3.730
3.190
3.250
174,876
-0.36(-9.97%)
Jun 29, 2023
3.630
3.740
3.560
3.610
252,623
-0.17(-4.50%)
Jun 28, 2023
3.190
3.950
3.030
3.780
499,370
+0.55(+17.03%)
Jun 27, 2023
3.310
3.620
3.120
3.230
203,338
-0.27(-7.71%)
Jun 26, 2023
3.810
3.890
3.490
3.500
143,462
-0.48(-12.06%)
Jun 23, 2023
4.030
4.080
3.800
3.980
291,003
-0.16(-3.86%)
Jun 22, 2023
4.310
4.510
3.880
4.140
390,746
-0.22(-5.05%)
Jun 21, 2023
4.600
4.740
4.200
4.360
739,492
-0.12(-2.68%)
Jun 20, 2023
5.830
6.200
4.300
4.480
7,628,275
+0.05(+1.13%)
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.