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

(CSE: SCPE )

1.990 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Jan 31, 2024 1.800 1.890 1.800 1.890 3,500 +0.09(+5.00%)
Jan 30, 2024 1.760 1.800 1.750 1.800 4,500 +0.04(+2.27%)
Jan 29, 2024 1.770 1.770 1.750 1.760 6,600 -0.04(-2.22%)
Jan 26, 2024 1.800 1.800 1.800 1.800 3,504 +0.00(+0.00%)
Jan 25, 2024 1.800 1.800 1.800 1.800 8,500 +0.00(+0.00%)
Jan 24, 2024 1.800 1.800 1.800 1.800 6,500 +0.00(+0.00%)
Jan 23, 2024 1.750 1.800 1.750 1.800 5,200 +0.05(+2.86%)
Jan 22, 2024 1.860 1.860 1.750 1.750 2,500 -0.13(-6.91%)
Jan 19, 2024 1.750 1.880 1.750 1.880 6,900 +0.13(+7.43%)
Jan 18, 2024 1.750 1.750 1.750 1.750 300 +0.00(+0.00%)
Jan 17, 2024 1.750 1.750 1.750 1.750 1,004 +0.00(+0.00%)
Jan 16, 2024 1.750 1.750 1.750 1.750 1,800 +0.04(+2.34%)
Jan 15, 2024 1.750 1.750 1.710 1.710 1,600 +0.00(+0.00%)
Jan 12, 2024 1.650 1.710 1.650 1.710 307,800 +0.11(+6.87%)
Jan 11, 2024 1.600 1.600 1.600 1.600 600 -0.05(-3.03%)
Jan 10, 2024 1.650 1.650 1.650 1.650 12,500 +0.00(+0.00%)
Jan 09, 2024 1.600 1.650 1.600 1.650 2,500 +0.05(+3.12%)
Jan 08, 2024 1.600 1.600 1.600 1.600 1,701 +0.00(+0.00%)
Jan 05, 2024 1.600 1.600 1.600 1.600 2,000 +0.00(+0.00%)
Jan 04, 2024 1.560 1.600 1.560 1.600 900 +0.04(+2.56%)
Jan 03, 2024 1.560 1.560 1.560 1.560 300 +0.00(+0.00%)
Jan 02, 2024 1.560 1.560 1.560 1.560 1,000 -0.04(-2.50%)
Dec 29, 2023 1.600 0 -0.10(-5.88%)
Dec 28, 2023 1.700 1.700 1.700 1.700 600 +0.00(+0.00%)
Dec 27, 2023 1.700 1.700 1.700 1.700 1,000 +0.05(+3.03%)
Dec 22, 2023 1.650 0 +0.05(+3.12%)
Dec 21, 2023 1.650 1.650 1.600 1.600 600 -0.04(-2.44%)
Dec 20, 2023 1.640 1.640 1.640 1.640 500 +0.00(+0.00%)
Dec 18, 2023 1.640 1.640 0 -0.01(-0.61%)
Dec 15, 2023 1.650 1.650 1.650 1.650 1,500 +0.00(+0.00%)
Dec 14, 2023 1.650 1.650 1.650 1.650 100 +0.15(+10.00%)
Dec 13, 2023 1.500 1.500 1.500 1.500 2,100 -0.05(-3.23%)
Dec 12, 2023 1.550 1.550 1.550 1.550 1,100 -0.10(-6.06%)
Dec 08, 2023 1.650 0 +0.00(+0.00%)
Dec 07, 2023 1.650 1.650 1.650 1.650 200 +0.05(+3.12%)
Dec 06, 2023 1.600 1.600 1.600 1.600 2,500 +0.05(+3.23%)
Dec 05, 2023 1.650 1.650 1.550 1.550 200 -0.10(-6.06%)
Dec 04, 2023 1.650 1.650 1.650 1.650 400 +0.00(+0.00%)
Dec 01, 2023 1.650 1.650 1.650 1.650 1,000 +0.05(+3.12%)
Nov 30, 2023 1.600 1.600 1.600 1.600 15,000 -0.05(-3.03%)
Nov 29, 2023 1.650 1.650 1.650 1.650 300 +0.00(+0.00%)
Nov 24, 2023 1.650 0 +0.00(+0.00%)
Nov 23, 2023 1.650 1.650 1.650 1.650 200 +0.00(+0.00%)
Nov 21, 2023 1.650 1.650 0 +0.00(+0.00%)
Nov 20, 2023 1.650 1.650 1.650 1.650 100 +0.03(+1.85%)
Nov 16, 2023 1.620 1.620 100 +0.00(+0.00%)
Nov 14, 2023 1.620 1.620 0 +0.00(+0.00%)
Nov 13, 2023 1.620 1.620 1.620 1.620 3,500 +0.00(+0.00%)
Nov 10, 2023 1.620 1.620 1.620 1.620 2,000 +0.02(+1.25%)
Nov 07, 2023 1.600 1.600 0 +0.00(+0.00%)
Nov 06, 2023 1.600 1.600 1.600 1.600 500 +0.00(+0.00%)
Nov 03, 2023 1.650 1.650 1.600 1.600 5,500 -0.05(-3.03%)
Nov 02, 2023 1.650 1.650 1.650 1.650 300 +0.00(+0.00%)
Nov 01, 2023 1.650 1.650 1.650 1.650 700 +0.00(+0.00%)
Oct 31, 2023 1.720 1.720 1.650 1.650 2,500 -0.07(-4.07%)
Oct 30, 2023 1.720 1.720 1.720 1.720 1,000 -0.03(-1.71%)
Oct 27, 2023 1.750 1.750 1.750 1.750 300 +0.00(+0.00%)
Oct 26, 2023 1.750 1.750 1.750 1.750 200 +0.00(+0.00%)
Oct 25, 2023 1.760 1.760 1.750 1.750 2,000 -0.15(-7.89%)
Oct 20, 2023 1.900 0 +0.15(+8.57%)
Oct 19, 2023 1.750 1.750 1.750 1.750 500 +0.00(+0.00%)
Oct 18, 2023 1.750 1.750 1.750 1.750 1,000 +0.00(+0.00%)
Oct 17, 2023 1.750 1.750 1.750 1.750 500 -0.15(-7.89%)
Oct 16, 2023 1.750 1.900 1.750 1.900 1,400 +0.15(+8.57%)
Oct 13, 2023 1.750 1.750 1.750 1.750 500 -0.02(-1.13%)
Oct 12, 2023 1.770 1.770 1.770 1.770 500 +0.00(+0.00%)
Oct 10, 2023 1.770 1.770 0 -0.13(-6.84%)
Oct 06, 2023 1.900 0 +0.00(+0.00%)
Oct 05, 2023 1.900 1.900 1.900 1.900 500 +0.02(+1.06%)
Oct 02, 2023 1.880 1.880 0 +0.06(+3.30%)
Sep 27, 2023 1.880 1.820 1,000 -0.02(-1.09%)
Sep 26, 2023 1.900 1.900 1.840 1.840 600 -0.06(-3.16%)
Sep 22, 2023 1.900 1 -0.06(-3.06%)
Sep 21, 2023 1.960 1.960 1.960 1.960 500 +0.00(+0.00%)
Sep 20, 2023 1.960 1.960 1.960 1.960 1,000 +0.03(+1.55%)
Sep 19, 2023 1.930 1.930 1.930 1.930 800 +0.03(+1.58%)
Sep 18, 2023 1.910 1.910 1.900 1.900 2,200 +0.00(+0.00%)
Sep 15, 2023 1.780 1.900 1.780 1.900 400 +0.12(+6.74%)
Sep 14, 2023 1.780 1.780 1.780 1.780 500 +0.01(+0.56%)
Sep 13, 2023 1.770 1.770 1.770 1.770 600 -0.08(-4.32%)
Sep 12, 2023 1.950 1.950 1.850 1.850 2,600 -0.10(-5.13%)
Sep 08, 2023 1.950 0 +0.00(+0.00%)
Sep 07, 2023 1.950 1.950 1.950 1.950 200 -0.01(-0.51%)
Sep 06, 2023 1.850 1.960 1.850 1.960 5,100 +0.01(+0.51%)
Sep 05, 2023 1.960 1.960 1.950 1.950 2,600 +0.00(+0.00%)
Sep 01, 2023 1.950 0 -0.05(-2.50%)
Aug 30, 2023 2.000 2.000 0 -0.02(-0.99%)
Aug 29, 2023 2.020 2.020 2.020 2.020 200 +0.00(+0.00%)
Aug 25, 2023 2.020 0 +0.00(+0.00%)
Aug 24, 2023 2.020 2.020 2.020 2.020 600 -0.05(-2.42%)
Aug 23, 2023 2.070 2.070 2.070 2.070 500 +0.02(+0.98%)
Aug 22, 2023 2.050 2.050 2.050 2.050 25,000 +0.05(+2.50%)
Aug 18, 2023 2.000 0 +0.00(+0.00%)
Aug 16, 2023 2.000 2.000 0 +0.00(+0.00%)
Aug 15, 2023 2.010 2.010 2.000 2.000 1,100 -0.02(-0.99%)
Aug 14, 2023 2.020 2.020 2.020 2.020 500 +0.01(+0.50%)
Aug 11, 2023 2.010 2.010 2.010 2.010 200 +0.00(+0.00%)
Aug 10, 2023 2.010 2.010 2.010 2.010 600 +0.00(+0.00%)
Aug 09, 2023 2.010 2.010 2.010 2.010 200 -0.09(-4.29%)
Aug 08, 2023 2.350 2.350 2.100 2.100 2,325 -0.25(-10.64%)
Aug 04, 2023 2.350 0 +0.21(+9.81%)
Aug 03, 2023 2.110 2.350 2.110 2.140 1,400 -0.21(-8.94%)
Aug 02, 2023 2.350 2.350 2.350 2.350 250 +0.35(+17.50%)
Jul 31, 2023 2.000 2.000 0 +0.05(+2.56%)
Jul 27, 2023 1.950 1.950 0 +0.00(+0.00%)
Jul 26, 2023 1.950 1.950 1.950 1.950 1,300 -0.05(-2.50%)
Jul 25, 2023 2.000 2.000 2.000 2.000 500 -0.05(-2.44%)
Jul 21, 2023 2.050 0 +0.10(+5.13%)
Jul 20, 2023 1.850 1.950 1.850 1.950 1,600 +0.10(+5.41%)
Jul 19, 2023 1.850 1.850 1.850 1.850 700 +0.00(+0.00%)
Jul 18, 2023 1.850 1.850 1.850 1.850 100 +0.00(+0.00%)
Jul 17, 2023 1.850 1.850 1.850 1.850 200 +0.00(+0.00%)
Jul 14, 2023 1.850 1.850 1.850 1.850 1,000 -0.05(-2.63%)
Jul 13, 2023 1.900 1.900 1.900 1.900 700 +0.00(+0.00%)
Jul 12, 2023 1.900 1.900 1.900 1.900 150 +0.00(+0.00%)
Jul 11, 2023 1.900 1.900 1.900 1.900 250 -0.02(-1.04%)
Jul 07, 2023 1.920 0 +0.00(+0.00%)
Jul 06, 2023 1.920 1.920 1.920 1.920 100 +0.00(+0.00%)
Jul 05, 2023 1.920 1.920 1.920 1.920 100 -0.13(-6.34%)
Jun 29, 2023 2.050 0 +0.05(+2.50%)
Jun 28, 2023 2.000 2.000 2.000 2.000 600 +0.05(+2.56%)
Jun 23, 2023 1.950 1 +0.00(+0.00%)
Jun 22, 2023 1.950 1.950 1.950 1.950 400 -0.05(-2.50%)
Jun 21, 2023 2.000 2.000 2.000 2.000 6,800 -0.03(-1.48%)
Jun 20, 2023 2.030 2.030 2.030 2.030 500 +0.00(+0.00%)
Jun 19, 2023 2.030 2.030 2.030 2.030 600 +0.08(+4.10%)
Jun 16, 2023 1.950 1.950 1.950 1.950 400 -0.02(-1.02%)
Jun 15, 2023 1.970 1.970 1.970 1.970 1,500 -0.03(-1.50%)
May 08, 2023 2.000 2.000 2.000 2.000 200 +0.00(+0.00%)
May 04, 2023 2.000 2.000 0 +0.09(+4.71%)
May 03, 2023 1.950 1.950 1.910 1.910 3,500 -0.09(-4.50%)
May 01, 2023 2.000 2.000 0 -0.05(-2.44%)
Apr 28, 2023 2.030 2.050 2.030 2.050 2,700 +0.05(+2.50%)
Apr 27, 2023 2.000 2.050 2.000 2.000 8,600 +0.05(+2.56%)
Apr 26, 2023 1.920 2.020 1.920 1.950 2,600 +0.05(+2.63%)
Apr 25, 2023 1.900 1.900 1.900 1.900 300 -0.01(-0.52%)
Apr 24, 2023 1.870 1.960 1.870 1.910 2,700 +0.07(+3.80%)
Apr 21, 2023 1.890 1.890 1.840 1.840 1,900 -0.06(-3.16%)
Apr 20, 2023 1.900 1.900 1.900 1.900 500 +0.02(+1.06%)
Apr 19, 2023 1.880 1.880 1.880 1.880 300 -0.07(-3.59%)
Apr 17, 2023 1.950 1.950 0 +0.07(+3.72%)
Apr 14, 2023 1.880 1.880 1.880 1.880 600 +0.00(+0.00%)
Apr 13, 2023 1.880 1.880 1.880 1.880 500 -0.02(-1.05%)
Apr 12, 2023 1.900 1.900 1.900 1.900 5,000 -0.05(-2.56%)
Apr 11, 2023 1.950 1.950 1.950 1.950 1,500 -0.01(-0.51%)
Apr 06, 2023 1.960 0 +0.03(+1.55%)
Apr 05, 2023 1.930 1.930 1.930 1.930 6,000 -0.01(-0.52%)
Apr 04, 2023 1.940 1.940 1.940 1.940 600 +0.01(+0.52%)
Apr 03, 2023 1.890 1.930 1.890 1.930 3,000 +0.05(+2.66%)
Mar 31, 2023 1.880 1.880 1.880 1.880 500 -0.04(-2.08%)
Mar 30, 2023 1.920 1.920 1.920 1.920 500 +0.00(+0.00%)
Mar 29, 2023 1.920 1.920 1.920 1.920 500 +0.04(+2.13%)
Mar 28, 2023 1.980 1.980 1.880 1.880 9,902 -0.04(-2.08%)
Mar 27, 2023 1.880 1.980 1.880 1.920 3,100 +0.04(+2.13%)
Mar 24, 2023 1.880 1.880 1.880 1.880 2,400 +0.04(+2.17%)
Mar 23, 2023 1.900 1.900 1.840 1.840 8,500 -0.08(-4.17%)
Mar 22, 2023 1.950 1.950 1.920 1.920 8,800 -0.07(-3.52%)
Mar 21, 2023 1.970 2.000 1.970 1.990 1,400 +0.04(+2.05%)
Mar 20, 2023 1.950 1.970 1.950 1.950 2,600 -0.05(-2.50%)
Mar 17, 2023 2.000 2.000 2.000 2.000 525,000 -0.04(-1.96%)
Mar 16, 2023 2.040 2.040 2.040 2.040 200 +0.04(+2.00%)
Mar 15, 2023 2.000 2.000 2.000 2.000 500 +0.00(+0.00%)
Mar 14, 2023 2.030 2.030 2.000 2.000 1,800 -0.05(-2.44%)
Mar 13, 2023 2.090 2.100 2.000 2.050 6,300 +0.05(+2.50%)
Mar 10, 2023 1.900 2.000 1.900 2.000 1,876 +0.10(+5.26%)
Mar 09, 2023 1.950 2.000 1.900 1.900 8,300 -0.05(-2.56%)
Mar 08, 2023 1.950 1.950 1.950 1.950 3,600 +0.05(+2.63%)
Mar 07, 2023 1.900 1.900 1.900 1.900 3,000 +0.05(+2.70%)
Mar 03, 2023 1.850 4 -0.01(-0.54%)
Mar 02, 2023 1.850 1.950 1.850 1.860 6,600 +0.00(+0.00%)
Mar 01, 2023 1.990 1.990 1.860 1.860 22,002 -0.12(-6.06%)
Feb 28, 2023 1.900 1.990 1.900 1.980 24,080 +0.08(+4.21%)
Feb 27, 2023 1.830 1.900 1.830 1.900 15,802 +0.10(+5.56%)
Feb 24, 2023 1.800 2.090 1.800 1.800 4,780 +0.03(+1.69%)
Feb 23, 2023 1.650 2.000 1.650 1.770 6,700 +0.12(+7.27%)
Feb 22, 2023 1.460 1.650 1.460 1.650 5,400 +0.19(+13.01%)
Feb 21, 2023 1.400 1.460 1.380 1.460 91,500 +0.06(+4.29%)
Feb 17, 2023 1.400 0 -0.06(-4.11%)
Feb 16, 2023 1.500 1.500 1.460 1.460 1,800 -0.04(-2.67%)
Feb 15, 2023 1.520 1.520 1.500 1.500 1,022 -0.12(-7.41%)
Feb 14, 2023 1.400 1.620 1.400 1.620 176,000 +0.22(+15.71%)
Feb 13, 2023 1.400 1.420 1.400 1.400 77,780 +0.00(+0.00%)
Feb 10, 2023 1.400 1.400 1.400 1.400 270,000 -0.02(-1.41%)
Feb 09, 2023 1.410 1.490 1.400 1.420 343,900 +0.02(+1.43%)
Feb 08, 2023 1.450 1.450 1.400 1.400 286,000 -0.06(-4.11%)
Feb 07, 2023 1.610 1.610 1.460 1.460 3,000 -0.14(-8.75%)
Feb 06, 2023 1.600 1.600 1.600 1.600 1,006 +0.00(+0.00%)
Feb 03, 2023 1.600 1.600 1.600 1.600 600 -0.01(-0.62%)
Feb 02, 2023 1.610 1.610 1.610 1.610 1,019 +0.06(+3.87%)
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.