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
Bioventus Inc Cl A
(NQ:
BVS
)
6.780
-0.030 (-0.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 30, 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 30, 2024
6.850
6.880
6.690
6.780
270,359
-0.03(-0.44%)
May 29, 2024
6.820
6.880
6.600
6.810
273,511
-0.12(-1.73%)
May 28, 2024
6.470
7.005
6.410
6.930
742,490
+0.56(+8.79%)
May 24, 2024
6.340
6.405
6.260
6.370
238,478
+0.04(+0.63%)
May 23, 2024
6.360
6.420
6.230
6.330
354,462
+0.03(+0.48%)
May 22, 2024
6.080
6.440
6.060
6.300
210,718
+0.14(+2.27%)
May 21, 2024
6.200
6.260
6.070
6.160
154,123
-0.07(-1.12%)
May 20, 2024
6.150
6.490
5.970
6.230
522,829
-0.15(-2.35%)
May 17, 2024
6.760
6.800
6.360
6.380
249,616
-0.25(-3.77%)
May 16, 2024
6.350
6.770
6.220
6.630
471,353
+0.28(+4.41%)
May 15, 2024
5.990
6.370
5.780
6.350
541,075
+0.36(+6.01%)
May 14, 2024
5.820
6.010
5.680
5.990
390,789
+0.27(+4.72%)
May 13, 2024
5.440
5.810
5.270
5.720
483,959
+0.32(+5.93%)
May 10, 2024
5.360
5.830
5.250
5.400
554,211
-0.06(-1.10%)
May 09, 2024
4.760
5.520
4.510
5.460
406,233
+0.42(+8.33%)
May 08, 2024
5.400
5.500
4.910
5.040
703,137
-0.08(-1.56%)
May 07, 2024
5.000
5.360
4.650
5.120
3,265,781
+1.12(+28.00%)
May 06, 2024
3.980
4.050
3.952
4.000
116,860
+0.03(+0.76%)
May 03, 2024
4.040
4.120
3.940
3.970
53,010
+0.01(+0.25%)
May 02, 2024
4.030
4.030
3.950
3.960
59,221
-0.03(-0.75%)
May 01, 2024
3.960
4.070
3.930
3.990
87,365
+0.03(+0.76%)
Apr 30, 2024
4.030
4.165
3.900
3.960
113,132
-0.11(-2.70%)
Apr 29, 2024
4.000
4.290
3.980
4.070
156,699
+0.09(+2.26%)
Apr 26, 2024
4.080
4.090
3.950
3.980
128,404
-0.09(-2.21%)
Apr 25, 2024
4.120
4.150
4.060
4.070
71,893
-0.08(-1.93%)
Apr 24, 2024
4.230
4.320
4.100
4.150
118,230
-0.16(-3.71%)
Apr 23, 2024
4.310
4.450
4.290
4.310
99,318
+0.02(+0.47%)
Apr 22, 2024
4.600
4.600
4.250
4.290
144,156
-0.19(-4.24%)
Apr 19, 2024
4.550
4.620
4.440
4.480
129,705
-0.07(-1.54%)
Apr 18, 2024
4.710
4.760
4.495
4.550
106,628
-0.15(-3.19%)
Apr 17, 2024
4.670
4.860
4.567
4.700
127,806
+0.06(+1.29%)
Apr 16, 2024
4.650
4.660
4.530
4.640
136,514
+0.01(+0.22%)
Apr 15, 2024
4.600
4.910
4.570
4.630
217,275
+0.06(+1.31%)
Apr 12, 2024
4.790
4.792
4.540
4.570
183,177
-0.24(-4.99%)
Apr 11, 2024
4.930
4.975
4.770
4.810
146,427
-0.16(-3.22%)
Apr 10, 2024
5.020
5.020
4.930
4.970
84,457
-0.09(-1.78%)
Apr 09, 2024
5.210
5.280
5.000
5.060
96,432
-0.15(-2.88%)
Apr 08, 2024
5.090
5.260
4.990
5.210
144,991
+0.15(+2.96%)
Apr 05, 2024
4.930
5.159
4.870
5.060
110,857
+0.13(+2.64%)
Apr 04, 2024
5.020
5.150
4.920
4.930
113,330
-0.09(-1.79%)
Apr 03, 2024
5.010
5.100
4.990
5.020
65,373
-0.02(-0.40%)
Apr 02, 2024
5.200
5.200
4.950
5.040
109,925
-0.18(-3.45%)
Apr 01, 2024
5.180
5.300
4.990
5.220
206,335
+0.02(+0.38%)
Mar 28, 2024
5.180
5.330
5.140
5.200
73,750
+0.04(+0.78%)
Mar 27, 2024
5.140
5.280
5.100
5.160
327,705
+0.02(+0.39%)
Mar 26, 2024
5.130
5.210
5.064
5.140
102,460
+0.01(+0.19%)
Mar 25, 2024
5.500
5.500
4.945
5.130
259,876
-0.31(-5.70%)
Mar 22, 2024
5.430
5.470
5.360
5.440
98,780
+0.01(+0.18%)
Mar 21, 2024
5.750
5.750
5.350
5.430
219,576
-0.32(-5.57%)
Mar 20, 2024
5.460
5.770
5.450
5.750
163,302
+0.35(+6.48%)
Mar 19, 2024
5.480
5.580
5.320
5.400
184,070
-0.09(-1.64%)
Mar 18, 2024
5.410
5.540
5.394
5.490
131,027
+0.04(+0.73%)
Mar 15, 2024
5.130
5.550
5.130
5.450
262,464
+0.26(+5.01%)
Mar 14, 2024
5.230
5.250
4.930
5.190
174,670
-0.10(-1.89%)
Mar 13, 2024
5.700
5.790
5.230
5.290
263,887
-0.31(-5.54%)
Mar 12, 2024
6.030
6.080
5.300
5.600
624,054
+0.29(+5.46%)
Mar 11, 2024
5.420
5.450
5.260
5.310
95,503
-0.09(-1.67%)
Mar 08, 2024
5.620
5.740
5.290
5.400
259,408
-0.12(-2.17%)
Mar 07, 2024
5.180
5.600
5.178
5.520
155,237
+0.36(+6.98%)
Mar 06, 2024
5.140
5.180
5.065
5.160
65,855
+0.05(+0.98%)
Mar 05, 2024
4.910
5.180
4.910
5.110
93,516
+0.19(+3.86%)
Mar 04, 2024
4.890
5.050
4.790
4.920
123,900
+0.02(+0.41%)
Mar 01, 2024
4.690
4.900
4.620
4.900
88,544
+0.27(+5.83%)
Feb 29, 2024
4.770
4.820
4.580
4.630
63,992
-0.11(-2.32%)
Feb 28, 2024
4.990
4.990
4.710
4.740
75,080
-0.19(-3.85%)
Feb 27, 2024
4.890
5.110
4.890
4.930
57,595
-0.04(-0.80%)
Feb 26, 2024
4.820
5.175
4.793
4.970
202,758
+0.19(+3.97%)
Feb 23, 2024
4.380
4.810
4.280
4.780
191,653
+0.41(+9.38%)
Feb 22, 2024
4.300
4.430
4.300
4.370
134,726
-0.02(-0.46%)
Feb 21, 2024
4.550
4.595
4.310
4.390
141,217
-0.16(-3.52%)
Feb 20, 2024
4.460
4.650
4.460
4.550
135,171
+0.02(+0.44%)
Feb 16, 2024
4.460
4.630
4.370
4.530
110,628
+0.03(+0.67%)
Feb 15, 2024
4.440
4.535
4.410
4.500
126,086
+0.09(+2.04%)
Feb 14, 2024
4.440
4.530
4.410
4.410
57,168
+0.01(+0.23%)
Feb 13, 2024
4.450
4.570
4.370
4.400
99,016
-0.18(-3.93%)
Feb 12, 2024
4.380
4.620
4.350
4.580
149,224
+0.18(+4.09%)
Feb 09, 2024
4.410
4.470
4.320
4.400
102,626
-0.01(-0.23%)
Feb 08, 2024
4.350
4.440
4.330
4.410
82,751
+0.02(+0.46%)
Feb 07, 2024
4.560
4.605
4.356
4.390
126,912
-0.17(-3.73%)
Feb 06, 2024
4.460
4.610
4.440
4.560
117,947
+0.08(+1.79%)
Feb 05, 2024
4.430
4.540
4.360
4.480
65,776
-0.05(-1.10%)
Feb 02, 2024
4.560
4.579
4.425
4.530
64,879
-0.07(-1.52%)
Feb 01, 2024
4.350
4.615
4.340
4.600
135,837
+0.26(+5.99%)
Jan 31, 2024
4.560
4.650
4.330
4.340
106,959
-0.24(-5.24%)
Jan 30, 2024
4.820
4.890
4.500
4.580
129,061
-0.23(-4.78%)
Jan 29, 2024
4.530
4.880
4.450
4.810
206,090
+0.29(+6.42%)
Jan 26, 2024
4.500
4.650
4.430
4.520
98,214
+0.02(+0.44%)
Jan 25, 2024
4.340
4.500
4.300
4.500
81,192
+0.17(+3.93%)
Jan 24, 2024
4.620
4.620
4.300
4.330
147,977
-0.28(-6.07%)
Jan 23, 2024
4.810
4.810
4.600
4.610
112,341
-0.20(-4.16%)
Jan 22, 2024
4.820
4.970
4.750
4.810
116,365
+0.01(+0.21%)
Jan 19, 2024
4.820
4.830
4.650
4.800
121,976
+0.02(+0.42%)
Jan 18, 2024
4.870
4.905
4.670
4.780
117,878
-0.07(-1.44%)
Jan 17, 2024
4.780
4.850
4.673
4.850
120,098
-0.01(-0.21%)
Jan 16, 2024
5.050
5.050
4.830
4.860
114,077
-0.19(-3.76%)
Jan 12, 2024
4.890
5.100
4.811
5.050
211,836
+0.16(+3.27%)
Jan 11, 2024
4.880
4.970
4.760
4.890
127,479
+0.01(+0.20%)
Jan 10, 2024
4.940
4.980
4.820
4.880
121,729
-0.05(-1.01%)
Jan 09, 2024
4.870
5.050
4.812
4.930
215,851
-0.02(-0.40%)
Jan 08, 2024
4.890
5.040
4.860
4.950
192,463
+0.01(+0.20%)
Jan 05, 2024
5.000
5.070
4.840
4.940
327,899
-0.12(-2.37%)
Jan 04, 2024
5.160
5.200
4.970
5.060
240,349
-0.16(-3.07%)
Jan 03, 2024
5.240
5.330
5.130
5.220
120,671
-0.03(-0.57%)
Jan 02, 2024
5.230
5.280
5.030
5.250
149,984
-0.02(-0.38%)
Dec 29, 2023
5.330
5.450
5.180
5.270
80,606
-0.07(-1.31%)
Dec 28, 2023
5.260
5.400
5.250
5.340
112,843
+0.01(+0.19%)
Dec 27, 2023
5.270
5.370
5.190
5.330
128,962
+0.05(+0.95%)
Dec 26, 2023
5.260
5.320
5.100
5.280
50,227
+0.05(+0.96%)
Dec 22, 2023
5.190
5.315
5.160
5.230
78,887
+0.08(+1.55%)
Dec 21, 2023
5.260
5.400
4.967
5.150
124,515
-0.06(-1.15%)
Dec 20, 2023
5.270
5.543
5.034
5.210
165,440
-0.12(-2.25%)
Dec 19, 2023
5.230
5.350
5.220
5.330
159,628
+0.10(+1.91%)
Dec 18, 2023
5.120
5.250
5.010
5.230
171,604
+0.06(+1.16%)
Dec 15, 2023
5.060
5.240
4.970
5.170
227,065
+0.10(+1.97%)
Dec 14, 2023
4.870
5.130
4.690
5.070
140,668
+0.27(+5.63%)
Dec 13, 2023
4.840
4.920
4.700
4.800
230,814
-0.05(-1.03%)
Dec 12, 2023
4.960
5.100
4.810
4.850
121,008
-0.10(-2.02%)
Dec 11, 2023
5.040
5.179
4.790
4.950
137,005
-0.09(-1.79%)
Dec 08, 2023
5.010
5.260
4.980
5.040
153,148
-0.07(-1.37%)
Dec 07, 2023
4.800
5.520
4.691
5.110
982,705
+0.59(+13.05%)
Dec 06, 2023
4.420
4.700
4.400
4.520
367,638
+0.20(+4.63%)
Dec 05, 2023
4.420
4.420
4.230
4.320
170,682
-0.09(-2.04%)
Dec 04, 2023
4.160
4.470
4.145
4.410
267,687
+0.24(+5.76%)
Dec 01, 2023
3.910
4.190
3.799
4.170
231,594
+0.17(+4.25%)
Nov 30, 2023
4.040
4.110
3.890
4.000
119,585
-0.04(-0.99%)
Nov 29, 2023
4.020
4.220
3.950
4.040
302,324
+0.03(+0.75%)
Nov 28, 2023
4.000
4.040
3.810
4.010
147,341
-0.02(-0.50%)
Nov 27, 2023
3.910
4.150
3.910
4.030
215,463
+0.09(+2.28%)
Nov 24, 2023
3.790
4.020
3.770
3.940
92,520
+0.12(+3.14%)
Nov 22, 2023
3.850
3.940
3.670
3.820
261,988
-0.03(-0.78%)
Nov 21, 2023
3.840
3.920
3.750
3.850
206,729
-0.01(-0.26%)
Nov 20, 2023
3.900
3.950
3.770
3.860
165,662
+0.03(+0.78%)
Nov 17, 2023
3.740
3.930
3.740
3.830
135,321
+0.01(+0.26%)
Nov 16, 2023
3.900
3.980
3.640
3.820
142,617
-0.06(-1.67%)
Nov 15, 2023
4.000
4.020
3.850
3.885
350,086
+0.12(+3.32%)
Nov 14, 2023
3.590
3.800
3.590
3.760
192,987
+0.06(+1.62%)
Nov 13, 2023
3.450
3.790
3.450
3.700
125,165
+0.18(+5.11%)
Nov 10, 2023
3.520
3.600
3.360
3.520
157,860
+0.00(+0.00%)
Nov 09, 2023
3.770
3.820
3.500
3.520
90,574
-0.29(-7.61%)
Nov 08, 2023
3.590
3.840
3.508
3.810
157,677
+0.20(+5.54%)
Nov 07, 2023
3.600
4.090
3.400
3.610
179,357
+0.01(+0.42%)
Nov 06, 2023
3.820
3.820
3.530
3.595
133,632
-0.24(-6.38%)
Nov 03, 2023
3.790
4.220
3.710
3.840
175,877
+0.12(+3.23%)
Nov 02, 2023
3.630
3.760
3.630
3.720
92,974
+0.11(+3.05%)
Nov 01, 2023
3.690
3.710
3.460
3.610
72,389
-0.12(-3.22%)
Oct 31, 2023
3.540
3.750
3.510
3.730
115,699
+0.19(+5.37%)
Oct 30, 2023
3.320
3.540
3.290
3.540
96,607
+0.25(+7.60%)
Oct 27, 2023
3.250
3.350
3.230
3.290
50,591
+0.04(+1.23%)
Oct 26, 2023
3.170
3.360
3.150
3.250
91,499
+0.07(+2.20%)
Oct 25, 2023
3.170
3.265
3.140
3.180
77,365
-0.03(-0.93%)
Oct 24, 2023
3.150
3.330
3.150
3.210
114,290
+0.06(+1.90%)
Oct 23, 2023
2.990
3.240
2.970
3.150
72,903
+0.12(+3.96%)
Oct 20, 2023
2.980
3.090
2.980
3.030
40,423
+0.05(+1.68%)
Oct 19, 2023
3.000
3.050
2.970
2.980
76,798
-0.02(-0.67%)
Oct 18, 2023
3.030
3.050
2.970
3.000
64,691
-0.07(-2.28%)
Oct 17, 2023
2.880
3.150
2.880
3.070
102,781
+0.15(+5.14%)
Oct 16, 2023
2.940
3.020
2.900
2.920
129,775
+0.03(+1.04%)
Oct 13, 2023
2.980
3.050
2.850
2.890
97,419
-0.07(-2.36%)
Oct 12, 2023
3.200
3.200
2.930
2.960
92,481
-0.25(-7.79%)
Oct 11, 2023
3.440
3.460
3.192
3.210
93,571
-0.24(-6.96%)
Oct 10, 2023
3.320
3.480
3.320
3.450
142,795
+0.10(+2.99%)
Oct 09, 2023
3.060
3.380
2.930
3.350
208,194
+0.22(+7.03%)
Oct 06, 2023
3.110
3.170
2.960
3.130
101,157
-0.02(-0.63%)
Oct 05, 2023
3.040
3.217
2.930
3.150
149,553
+0.07(+2.27%)
Oct 04, 2023
2.900
3.110
2.900
3.080
118,766
+0.10(+3.36%)
Oct 03, 2023
3.170
3.180
2.930
2.980
127,767
-0.20(-6.29%)
Oct 02, 2023
3.290
3.350
3.100
3.180
205,615
-0.12(-3.64%)
Sep 29, 2023
3.040
3.320
3.030
3.300
228,618
+0.30(+10.00%)
Sep 28, 2023
3.030
3.100
2.940
3.000
141,831
-0.02(-0.66%)
Sep 27, 2023
2.970
3.040
2.920
3.020
135,158
+0.08(+2.72%)
Sep 26, 2023
2.930
3.020
2.890
2.940
112,905
-0.01(-0.34%)
Sep 25, 2023
2.940
2.990
2.930
2.950
139,091
+0.02(+0.68%)
Sep 22, 2023
2.940
2.965
2.880
2.930
103,092
+0.02(+0.69%)
Sep 21, 2023
3.040
3.140
2.875
2.910
218,459
-0.16(-5.21%)
Sep 20, 2023
3.030
3.167
3.030
3.070
172,599
-0.02(-0.65%)
Sep 19, 2023
3.060
3.130
3.030
3.090
157,066
+0.05(+1.64%)
Sep 18, 2023
3.010
3.090
2.980
3.040
181,585
-0.01(-0.33%)
Sep 15, 2023
3.010
3.110
2.975
3.050
343,018
-0.01(-0.33%)
Sep 14, 2023
3.130
3.160
3.030
3.060
249,239
-0.04(-1.29%)
Sep 13, 2023
3.110
3.170
3.050
3.100
262,772
-0.03(-0.96%)
Sep 12, 2023
3.150
3.230
3.110
3.130
125,262
-0.06(-1.88%)
Sep 11, 2023
3.210
3.260
3.100
3.190
248,150
+0.05(+1.59%)
Sep 08, 2023
3.280
3.296
3.060
3.140
381,222
-0.17(-5.14%)
Sep 07, 2023
3.360
3.390
3.207
3.310
344,773
-0.11(-3.22%)
Sep 06, 2023
3.530
3.540
3.375
3.420
171,017
-0.12(-3.39%)
Sep 05, 2023
3.530
3.620
3.380
3.540
210,469
+0.03(+0.85%)
Sep 01, 2023
3.680
3.690
3.510
3.510
141,403
-0.09(-2.50%)
Aug 31, 2023
3.510
3.650
3.500
3.600
281,545
+0.08(+2.27%)
Aug 30, 2023
3.550
3.590
3.500
3.520
205,641
-0.05(-1.40%)
Aug 29, 2023
3.660
3.700
3.530
3.570
323,889
-0.13(-3.51%)
Aug 28, 2023
3.410
3.930
3.410
3.700
471,989
+0.25(+7.25%)
Aug 25, 2023
3.980
4.020
3.420
3.450
820,592
-0.55(-13.75%)
Aug 24, 2023
3.950
4.070
3.860
4.000
279,556
+0.05(+1.27%)
Aug 23, 2023
4.000
4.170
3.740
3.950
520,007
+0.22(+5.90%)
Aug 22, 2023
4.010
4.010
3.650
3.730
484,007
-0.30(-7.33%)
Aug 21, 2023
4.340
4.439
3.970
4.025
384,541
-0.35(-8.11%)
Aug 18, 2023
3.760
4.410
3.760
4.380
966,828
+0.62(+16.49%)
Aug 17, 2023
4.520
4.616
3.630
3.760
1,006,946
-0.92(-19.66%)
Aug 16, 2023
4.990
5.092
4.680
4.680
300,267
-0.26(-5.26%)
Aug 15, 2023
4.900
5.030
4.768
4.940
741,433
+0.20(+4.22%)
Aug 14, 2023
4.740
4.890
4.640
4.740
453,761
+0.22(+4.87%)
Aug 11, 2023
4.590
4.700
4.485
4.520
249,692
-0.05(-1.09%)
Aug 10, 2023
4.180
4.580
4.170
4.570
539,653
+0.48(+11.74%)
Aug 09, 2023
4.140
4.500
4.020
4.090
653,504
+0.21(+5.41%)
Aug 08, 2023
3.900
4.670
3.550
3.880
1,271,313
+0.48(+14.12%)
Aug 07, 2023
3.600
3.652
3.270
3.400
197,819
-0.20(-5.56%)
Aug 04, 2023
3.600
3.710
3.570
3.600
115,200
+0.04(+1.12%)
Aug 03, 2023
3.410
3.560
3.410
3.560
68,425
+0.09(+2.59%)
Aug 02, 2023
3.520
3.575
3.420
3.470
184,736
-0.10(-2.80%)
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.