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

(OP: LCCN )

0.0165 UNCHANGED
Streaming Delayed Price Updated: 11:08 AM EDT, May 28, 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 1.900 1.980 1.600 1.940 319,331 +0.07(+3.74%)
Jan 30, 2024 1.850 1.890 1.850 1.870 166,999 +0.06(+3.31%)
Jan 29, 2024 1.820 1.860 1.770 1.810 199,897 +0.03(+1.69%)
Jan 26, 2024 2.000 2.000 1.750 1.780 356,311 +0.07(+4.09%)
Jan 25, 2024 1.650 1.750 1.600 1.710 230,028 +0.08(+4.91%)
Jan 24, 2024 1.620 1.670 1.620 1.630 342,452 +0.03(+1.87%)
Jan 23, 2024 1.530 1.630 1.530 1.600 468,320 +0.08(+5.26%)
Jan 22, 2024 1.510 1.540 1.500 1.520 199,936 +0.03(+2.01%)
Jan 19, 2024 1.450 1.490 1.430 1.490 563,038 +0.07(+4.93%)
Jan 18, 2024 1.410 1.440 1.380 1.420 233,658 +0.04(+2.90%)
Jan 17, 2024 1.370 1.400 1.340 1.380 159,639 +0.04(+2.99%)
Jan 16, 2024 1.330 1.480 1.310 1.340 305,691 +0.04(+3.08%)
Jan 12, 2024 1.260 1.310 1.260 1.300 256,229 +0.06(+4.84%)
Jan 11, 2024 1.240 1.260 1.240 1.240 62,925 +0.02(+1.64%)
Jan 10, 2024 1.200 1.230 1.180 1.220 164,815 +0.04(+3.39%)
Jan 09, 2024 1.100 1.200 1.100 1.180 117,919 +0.03(+2.61%)
Jan 08, 2024 1.140 1.170 1.100 1.150 30,269 +0.03(+2.68%)
Jan 05, 2024 1.110 1.120 1.100 1.120 36,722 +0.03(+2.75%)
Jan 04, 2024 1.090 1.100 1.090 1.090 18,476 +0.02(+1.87%)
Jan 03, 2024 1.080 1.090 1.040 1.070 77,927 +0.01(+0.94%)
Jan 02, 2024 1.090 1.090 1.060 1.060 64,608 +0.01(+0.95%)
Dec 29, 2023 1.050 1.180 1.030 1.050 65,096 +0.02(+1.94%)
Dec 28, 2023 1.050 1.050 1.000 1.030 14,896 +0.03(+3.00%)
Dec 27, 2023 0.7600 1.040 0.7600 1.000 9,944 +0.10(+11.11%)
Dec 26, 2023 1.070 1.070 0.9000 0.9000 10,704 +0.02(+2.27%)
Dec 22, 2023 1.090 1.090 0.8500 0.8800 5,512 -0.22(-20.00%)
Dec 21, 2023 1.050 1.180 0.9500 1.100 44,405 +0.38(+52.78%)
Dec 20, 2023 1.160 1.160 0.5000 0.7200 83,424 -0.23(-24.21%)
Dec 19, 2023 1.200 1.200 0.9301 0.9500 28,277 -0.17(-15.18%)
Dec 18, 2023 1.120 1.140 0.9300 1.120 34,516 +0.02(+1.82%)
Dec 15, 2023 1.050 1.100 0.9001 1.100 8,300 +0.02(+1.85%)
Dec 14, 2023 1.050 1.080 0.9300 1.080 62,216 +0.23(+27.06%)
Dec 13, 2023 1.150 1.150 0.6000 0.8500 111,456 -0.27(-24.11%)
Dec 12, 2023 1.720 1.750 1.100 1.120 100,753 -0.61(-35.26%)
Dec 11, 2023 1.720 1.750 1.700 1.730 7,627 +0.03(+1.76%)
Dec 08, 2023 1.720 1.720 1.680 1.700 11,974 +0.02(+1.19%)
Dec 07, 2023 1.710 1.900 1.680 1.680 26,350 +0.00(+0.00%)
Dec 06, 2023 1.600 1.750 1.580 1.680 32,819 +0.10(+6.33%)
Dec 05, 2023 1.840 1.850 1.400 1.580 34,394 -0.20(-11.24%)
Dec 04, 2023 1.880 1.880 1.750 1.780 4,559 -0.07(-3.78%)
Dec 01, 2023 1.650 2.040 1.650 1.850 11,388 +0.15(+8.82%)
Nov 30, 2023 1.950 1.950 1.500 1.700 37,450 -0.20(-10.53%)
Nov 29, 2023 2.050 2.050 1.750 1.900 6,342 -0.10(-5.00%)
Nov 28, 2023 2.150 2.150 1.670 2.000 27,448 -0.14(-6.54%)
Nov 27, 2023 2.090 2.140 2.050 2.140 65,276 +0.09(+4.39%)
Nov 24, 2023 2.030 2.090 1.850 2.050 2,124 +0.05(+2.50%)
Nov 22, 2023 1.990 2.010 1.940 2.000 17,915 +0.02(+1.01%)
Nov 21, 2023 1.750 1.990 1.750 1.980 49,818 +0.23(+13.14%)
Nov 20, 2023 1.890 1.890 1.750 1.750 13,847 -0.05(-2.78%)
Nov 17, 2023 1.900 1.940 1.800 1.800 32,019 -0.10(-5.26%)
Nov 16, 2023 1.800 1.930 1.670 1.900 11,306 +0.10(+5.56%)
Nov 15, 2023 1.900 1.930 1.800 1.800 25,799 -0.09(-4.76%)
Nov 14, 2023 1.750 1.900 1.750 1.890 63,469 +0.19(+11.18%)
Nov 13, 2023 1.700 1.700 1.560 1.700 26,516 +0.10(+6.25%)
Nov 10, 2023 1.760 1.760 1.600 1.600 36,708 -0.16(-9.09%)
Nov 09, 2023 1.740 1.770 1.720 1.760 79,668 +0.08(+4.76%)
Nov 08, 2023 1.170 1.840 0.6011 1.680 156,873 +0.16(+10.53%)
Nov 07, 2023 1.460 1.520 1.460 1.520 63,627 +0.05(+3.40%)
Nov 06, 2023 1.450 1.470 1.450 1.470 42,404 +0.04(+2.80%)
Nov 03, 2023 1.500 1.550 1.400 1.430 114,639 +0.06(+4.38%)
Nov 02, 2023 1.350 1.370 1.350 1.370 87,221 +0.06(+4.58%)
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.