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
Rainmaker Worldwide Inc
(OP:
RAKR
)
0.0017
UNCHANGED
Streaming Delayed Price
Updated: 1:57 PM EDT, May 17, 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 (%)
Jan 31, 2022
0.0170
0.0189
0.0170
0.0189
307,950
+0.00(+5.59%)
Jan 28, 2022
0.0171
0.0180
0.0171
0.0179
54,679
+0.00(+2.29%)
Jan 27, 2022
0.0181
0.0181
0.0160
0.0175
323,818
-0.00(-5.91%)
Jan 26, 2022
0.0188
0.0188
0.0181
0.0186
64,250
-0.00(-0.53%)
Jan 25, 2022
0.0175
0.0188
0.0175
0.0187
64,590
+0.00(+1.63%)
Jan 24, 2022
0.0175
0.0202
0.0175
0.0184
170,090
-0.00(-5.64%)
Jan 21, 2022
0.0190
0.0195
0.0175
0.0195
258,648
+0.00(+3.17%)
Jan 20, 2022
0.0197
0.0199
0.0189
0.0189
261,640
+0.00(+0.00%)
Jan 19, 2022
0.0205
0.0205
0.0189
0.0189
135,997
-0.00(-0.53%)
Jan 18, 2022
0.0210
0.0210
0.0188
0.0190
292,016
-0.00(-7.32%)
Jan 14, 2022
0.0205
0
-0.00(-2.38%)
Jan 13, 2022
0.0191
0.0210
0.0191
0.0210
104,851
+0.00(+0.96%)
Jan 12, 2022
0.0209
0.0219
0.0189
0.0208
1,144,498
+0.00(+4.52%)
Jan 11, 2022
0.0199
0.0209
0.0188
0.0199
37,100
-0.00(-4.33%)
Jan 10, 2022
0.0194
0.0221
0.0177
0.0208
684,359
+0.00(+7.77%)
Jan 07, 2022
0.0190
0.0195
0.0184
0.0193
350,733
+0.00(+1.05%)
Jan 06, 2022
0.0190
0.0205
0.0185
0.0191
680,383
+0.00(+11.70%)
Jan 05, 2022
0.0175
0.0189
0.0163
0.0171
257,295
-0.00(-5.00%)
Jan 04, 2022
0.0200
0.0200
0.0157
0.0180
519,313
-0.00(-4.76%)
Jan 03, 2022
0.0175
0.0193
0.0154
0.0189
1,169,329
+0.00(+5.00%)
Dec 31, 2021
0.0150
0.0310
0.0150
0.0180
8,557,563
+0.00(+17.65%)
Dec 30, 2021
0.0156
0.0165
0.0150
0.0153
1,101,398
-0.00(-7.27%)
Dec 29, 2021
0.0176
0.0192
0.0149
0.0165
4,055,711
-0.00(-11.29%)
Dec 28, 2021
0.0162
0.0196
0.0162
0.0186
321,971
-0.00(-4.62%)
Dec 27, 2021
0.0233
0.0233
0.0180
0.0195
435,901
-0.00(-7.14%)
Dec 23, 2021
0.0239
0.0239
0.0210
0.0210
148,701
-0.00(-12.13%)
Dec 22, 2021
0.0190
0.0239
0.0190
0.0239
413,005
+0.00(+25.79%)
Dec 21, 2021
0.0190
0.0190
0.0174
0.0190
44,000
+0.00(+10.47%)
Dec 20, 2021
0.0171
0.0195
0.0168
0.0172
121,800
-0.00(-14.43%)
Dec 17, 2021
0.0210
0.0210
0.0201
0.0201
114,712
-0.00(-4.29%)
Dec 16, 2021
0.0237
0.0237
0.0166
0.0210
965,033
-0.00(-13.93%)
Dec 15, 2021
0.0222
0.0282
0.0195
0.0244
1,523,975
+0.00(+15.09%)
Dec 14, 2021
0.0201
0.0225
0.0201
0.0212
51,100
-0.00(-1.40%)
Dec 13, 2021
0.0205
0.0249
0.0202
0.0215
304,752
+0.00(+11.40%)
Dec 10, 2021
0.0185
0.0236
0.0183
0.0193
783,418
+0.00(+5.46%)
Dec 09, 2021
0.0183
0.0223
0.0182
0.0183
921,149
-0.00(-8.50%)
Dec 08, 2021
0.0200
0.0205
0.0181
0.0200
184,672
-0.00(-4.76%)
Dec 07, 2021
0.0229
0.0229
0.0165
0.0210
984,773
+0.00(+10.53%)
Dec 06, 2021
0.0215
0.0245
0.0178
0.0190
165,139
-0.00(-11.63%)
Dec 03, 2021
0.0231
0.0232
0.0210
0.0215
78,057
-0.00(-7.33%)
Dec 02, 2021
0.0229
0.0249
0.0207
0.0232
223,280
-0.00(-12.12%)
Dec 01, 2021
0.0175
0.0264
0.0175
0.0264
563,999
+0.00(+15.79%)
Nov 30, 2021
0.0209
0.0228
0.0208
0.0228
46,465
+0.00(+11.22%)
Nov 29, 2021
0.0229
0.0264
0.0182
0.0205
864,926
+0.00(+2.50%)
Nov 26, 2021
0.0230
0.0230
0.0159
0.0200
176,948
-0.00(-13.04%)
Nov 24, 2021
0.0202
0.0265
0.0202
0.0230
202,450
-0.00(-13.21%)
Nov 23, 2021
0.0265
0.0265
0.0200
0.0265
469,905
+0.00(+6.85%)
Nov 22, 2021
0.0278
0.0280
0.0182
0.0248
1,428,412
-0.00(-2.75%)
Nov 19, 2021
0.0236
0.0283
0.0236
0.0255
192,547
-0.00(-1.92%)
Nov 18, 2021
0.0272
0.0260
0.0260
0.0260
134,175
-0.00(-0.38%)
Nov 17, 2021
0.0319
0.0319
0.0250
0.0261
869,783
-0.00(-8.10%)
Nov 16, 2021
0.0290
0.0293
0.0284
0.0284
90,737
-0.00(-5.33%)
Nov 15, 2021
0.0320
0.0320
0.0291
0.0300
96,001
-0.00(-0.99%)
Nov 12, 2021
0.0290
0.0320
0.0280
0.0303
253,215
+0.00(+4.48%)
Nov 11, 2021
0.0320
0.0320
0.0280
0.0290
401,324
-0.00(-2.36%)
Nov 10, 2021
0.0310
0.0297
349,915
-0.00(-4.19%)
Nov 09, 2021
0.0323
0.0323
0.0293
0.0310
307,342
-0.00(-8.55%)
Nov 08, 2021
0.0379
0.0379
0.0263
0.0339
742,716
-0.00(-10.55%)
Nov 05, 2021
0.0315
0.0379
0.0285
0.0379
466,945
+0.01(+22.65%)
Nov 04, 2021
0.0380
0.0380
0.0280
0.0309
87,658
+0.00(+3.00%)
Nov 03, 2021
0.0294
0.0320
0.0290
0.0300
67,919
-0.00(-6.25%)
Nov 02, 2021
0.0333
0.0380
0.0224
0.0320
2,468,124
+0.00(+1.59%)
Nov 01, 2021
0.0331
0.0378
0.0300
0.0315
631,843
-0.00(-7.35%)
Oct 29, 2021
0.0316
0.0364
0.0316
0.0340
163,095
-0.00(-5.29%)
Oct 28, 2021
0.0360
0.0385
0.0285
0.0359
407,333
+0.00(+5.28%)
Oct 27, 2021
0.0365
0.0365
0.0340
0.0341
220,389
+0.00(+0.00%)
Oct 26, 2021
0.0330
0.0341
1,611,663
-0.00(-2.57%)
Oct 25, 2021
0.0438
0.0438
0.0316
0.0350
2,495,622
-0.00(-12.06%)
Oct 22, 2021
0.0360
0.0360
0.0360
0.0398
801,488
+0.00(+4.74%)
Oct 21, 2021
0.0399
0.0400
0.0376
0.0380
91,933
-0.00(-5.00%)
Oct 20, 2021
0.0359
0.0445
0.0352
0.0400
895,506
+0.00(+14.29%)
Oct 19, 2021
0.0358
0.0369
0.0340
0.0350
158,030
+0.00(+2.34%)
Oct 18, 2021
0.0350
0.0366
0.0342
0.0342
474,670
-0.00(-1.72%)
Oct 15, 2021
0.0341
0.0357
0.0341
0.0348
244,822
-0.00(-1.14%)
Oct 14, 2021
0.0351
0.0359
0.0341
0.0352
529,457
-0.00(-1.95%)
Oct 13, 2021
0.0375
0.0394
0.0351
0.0359
783,599
-0.00(-6.99%)
Oct 12, 2021
0.0410
0.0410
0.0375
0.0386
340,256
-0.00(-8.10%)
Oct 11, 2021
0.0420
0.0420
0.0411
0.0420
69,345
+0.00(+0.00%)
Oct 08, 2021
0.0420
0.0475
0.0401
0.0420
105,456
+0.00(+0.00%)
Oct 07, 2021
0.0441
0.0480
0.0420
0.0420
255,844
-0.00(-4.76%)
Oct 06, 2021
0.0460
0.0460
0.0420
0.0441
340,609
-0.00(-5.97%)
Oct 05, 2021
0.0441
0.0483
0.0420
0.0469
573,818
+0.00(+6.35%)
Oct 04, 2021
0.0429
0.0441
0.0410
0.0441
369,035
+0.00(+10.25%)
Oct 01, 2021
0.0414
0.0448
0.0381
0.0400
1,037,215
-0.01(-12.09%)
Sep 30, 2021
0.0484
0.0484
0.0401
0.0455
421,836
-0.00(-2.57%)
Sep 29, 2021
0.0444
0.0484
0.0427
0.0467
736,016
+0.00(+3.78%)
Sep 28, 2021
0.0540
0.0600
0.0424
0.0450
3,145,009
-0.01(-23.73%)
Sep 27, 2021
0.0521
0.0700
0.0520
0.0590
18,947,480
+0.01(+13.46%)
Sep 24, 2021
0.0386
0.0549
0.0386
0.0520
3,510,059
+0.01(+30.33%)
Sep 23, 2021
0.0381
0.0410
0.0380
0.0399
185,450
-0.00(-2.44%)
Sep 22, 2021
0.0399
0.0409
0.0361
0.0409
80,750
+0.00(+4.87%)
Sep 21, 2021
0.0358
0.0399
0.0357
0.0390
42,662
+0.00(+9.24%)
Sep 20, 2021
0.0390
0.0399
0.0357
0.0357
64,313
-0.00(-8.46%)
Sep 17, 2021
0.0370
0.0390
0.0358
0.0390
206,101
+0.00(+0.78%)
Sep 16, 2021
0.0370
0.0387
0.0370
0.0387
68,730
+0.00(+2.93%)
Sep 15, 2021
0.0381
0.0382
0.0370
0.0376
44,548
-0.00(-3.59%)
Sep 14, 2021
0.0388
0.0399
0.0360
0.0390
146,150
+0.00(+0.00%)
Sep 13, 2021
0.0410
0.0410
0.0390
0.0390
93,608
-0.00(-2.50%)
Sep 10, 2021
0.0409
0.0410
0.0390
0.0400
27,847
-0.00(-3.38%)
Sep 09, 2021
0.0430
0.0469
0.0391
0.0414
83,996
-0.00(-3.72%)
Sep 08, 2021
0.0400
0.0470
0.0398
0.0430
42,650
+0.00(+4.12%)
Sep 07, 2021
0.0454
0.0479
0.0375
0.0413
413,299
-0.01(-12.13%)
Sep 03, 2021
0.0400
0.0470
0.0380
0.0470
472,957
+0.00(+10.59%)
Sep 02, 2021
0.0376
0.0478
0.0376
0.0425
117,253
+0.00(+11.84%)
Sep 01, 2021
0.0376
0.0389
0.0376
0.0380
54,730
-0.00(-2.31%)
Aug 31, 2021
0.0364
0.0399
0.0363
0.0389
123,142
-0.00(-0.51%)
Aug 30, 2021
0.0400
0.0420
0.0390
0.0391
153,186
+0.00(+0.26%)
Aug 27, 2021
0.0383
0.0398
0.0360
0.0390
129,073
+0.00(+1.56%)
Aug 26, 2021
0.0410
0.0410
0.0383
0.0384
33,100
-0.00(-4.48%)
Aug 25, 2021
0.0480
0.0480
0.0385
0.0402
244,293
+0.00(+0.50%)
Aug 24, 2021
0.0385
0.0400
0.0378
0.0400
130,964
+0.00(+1.27%)
Aug 23, 2021
0.0389
0.0400
0.0378
0.0395
44,632
+0.00(+1.54%)
Aug 20, 2021
0.0390
0.0400
0.0378
0.0389
26,559
-0.00(-2.75%)
Aug 19, 2021
0.0370
0.0420
0.0370
0.0400
600,776
+0.00(+4.17%)
Aug 18, 2021
0.0390
0.0390
0.0356
0.0384
302,297
-0.00(-4.00%)
Aug 17, 2021
0.0390
0.0416
0.0390
0.0400
123,586
-0.00(-0.99%)
Aug 16, 2021
0.0471
0.0471
0.0379
0.0404
67,041
-0.00(-4.72%)
Aug 13, 2021
0.0445
0.0445
0.0401
0.0424
455,592
-0.00(-1.85%)
Aug 12, 2021
0.0401
0.0460
0.0400
0.0432
129,715
+0.00(+4.60%)
Aug 11, 2021
0.0423
0.0450
0.0401
0.0413
84,771
-0.00(-6.56%)
Aug 10, 2021
0.0471
0.0471
0.0430
0.0442
75,165
+0.00(+0.00%)
Aug 09, 2021
0.0420
0.0442
0.0400
0.0442
361,770
+0.00(+4.49%)
Aug 06, 2021
0.0422
0.0473
0.0417
0.0423
166,483
-0.00(-2.76%)
Aug 05, 2021
0.0399
0.0483
0.0399
0.0435
162,330
+0.00(+9.57%)
Aug 04, 2021
0.0401
0.0439
0.0380
0.0397
297,105
-0.00(-5.48%)
Aug 03, 2021
0.0400
0.0480
0.0390
0.0420
1,440,998
+0.00(+5.00%)
Aug 02, 2021
0.0418
0.0418
0.0390
0.0400
36,979
-0.00(-2.44%)
Jul 30, 2021
0.0397
0.0419
0.0390
0.0410
103,128
+0.00(+1.23%)
Jul 29, 2021
0.0386
0.0418
0.0386
0.0405
14,601
-0.00(-3.34%)
Jul 28, 2021
0.0420
0.0420
0.0355
0.0419
337,805
+0.00(+2.20%)
Jul 27, 2021
0.0403
0.0410
0.0363
0.0410
34,990
+0.01(+15.49%)
Jul 26, 2021
0.0323
0.0355
0.0323
0.0355
195,708
+0.00(+2.90%)
Jul 23, 2021
0.0324
0.0386
0.0324
0.0345
367,591
-0.00(-7.75%)
Jul 22, 2021
0.0420
0.0420
0.0368
0.0374
466,553
-0.00(-5.56%)
Jul 21, 2021
0.0351
0.0425
0.0350
0.0396
657,793
+0.01(+16.47%)
Jul 20, 2021
0.0351
0.0351
0.0340
0.0340
45,384
-0.00(-2.86%)
Jul 19, 2021
0.0350
0.0399
0.0350
0.0350
470,538
-0.00(-1.41%)
Jul 16, 2021
0.0352
0.0367
0.0352
0.0355
18,053
-0.00(-1.66%)
Jul 15, 2021
0.0351
0.0397
0.0350
0.0361
397,710
-0.00(-6.23%)
Jul 14, 2021
0.0391
0.0426
0.0373
0.0385
336,065
+0.00(+1.05%)
Jul 13, 2021
0.0410
0.0410
0.0375
0.0381
52,914
-0.00(-4.75%)
Jul 12, 2021
0.0400
0.0426
0.0391
0.0400
321,056
-0.00(-1.96%)
Jul 09, 2021
0.0395
0.0413
0.0391
0.0408
114,146
+0.00(+4.62%)
Jul 08, 2021
0.0392
0.0400
0.0381
0.0390
211,481
+0.00(+0.78%)
Jul 07, 2021
0.0406
0.0440
0.0387
0.0387
251,004
-0.00(-4.44%)
Jul 06, 2021
0.0432
0.0450
0.0400
0.0405
143,489
-0.00(-8.58%)
Jul 02, 2021
0.0435
0.0480
0.0425
0.0443
149,026
+0.00(+0.68%)
Jul 01, 2021
0.0400
0.0490
0.0400
0.0440
416,912
+0.00(+9.73%)
Jun 30, 2021
0.0374
0.0500
0.0374
0.0401
789,895
+0.00(+5.80%)
Jun 29, 2021
0.0377
0.0377
0.0362
0.0379
140,830
+0.00(+0.80%)
Jun 28, 2021
0.0365
0.0378
0.0360
0.0376
147,127
-0.00(-1.05%)
Jun 25, 2021
0.0370
0.0387
0.0370
0.0380
54,500
+0.00(+2.43%)
Jun 24, 2021
0.0353
0.0399
0.0350
0.0371
869,053
-0.00(-4.87%)
Jun 23, 2021
0.0390
0.0390
0.0350
0.0390
356,642
+0.00(+0.00%)
Jun 22, 2021
0.0386
0.0400
0.0360
0.0390
521,883
+0.00(+1.04%)
Jun 21, 2021
0.0400
0.0415
0.0372
0.0386
101,466
-0.00(-1.03%)
Jun 18, 2021
0.0415
0.0415
0.0390
0.0390
69,508
-0.00(-2.50%)
Jun 17, 2021
0.0435
0.0460
0.0352
0.0400
1,130,300
+0.00(+0.00%)
Jun 16, 2021
0.0435
0.0435
0.0390
0.0400
94,470
-0.00(-7.83%)
Jun 15, 2021
0.0440
0.0440
0.0390
0.0434
239,715
-0.00(-3.34%)
Jun 14, 2021
0.0416
0.0449
0.0360
0.0449
1,048,129
+0.00(+12.25%)
Jun 11, 2021
0.0360
0.0580
0.0360
0.0400
5,846,777
+0.00(+8.99%)
Jun 10, 2021
0.0370
0.0399
0.0352
0.0367
294,201
-0.00(-2.13%)
Jun 09, 2021
0.0420
0.0450
0.0351
0.0375
197,307
-0.00(-3.35%)
Jun 08, 2021
0.0405
0.0405
0.0380
0.0388
281,910
-0.00(-1.77%)
Jun 07, 2021
0.0420
0.0450
0.0390
0.0395
310,432
-0.00(-4.82%)
Jun 04, 2021
0.0450
0.0520
0.0409
0.0415
413,761
+0.00(+1.22%)
Jun 03, 2021
0.0420
0.0450
0.0410
0.0410
126,357
-0.00(-6.61%)
Jun 02, 2021
0.0456
0.0490
0.0410
0.0439
402,918
-0.00(-3.94%)
Jun 01, 2021
0.0610
0.0610
0.0430
0.0457
391,098
+0.00(+1.56%)
May 28, 2021
0.0650
0.0650
0.0407
0.0450
195,852
+0.00(+0.00%)
May 27, 2021
0.0406
0.0450
0.0406
0.0450
268,386
+0.00(+10.84%)
May 26, 2021
0.0449
0.0449
0.0400
0.0406
188,424
-0.00(-4.69%)
May 25, 2021
0.0411
0.0440
0.0411
0.0426
175,106
+0.00(+3.65%)
May 24, 2021
0.0425
0.0449
0.0401
0.0411
101,442
-0.00(-5.95%)
May 21, 2021
0.0420
0.0500
0.0331
0.0437
444,844
+0.00(+4.05%)
May 20, 2021
0.0500
0.0500
0.0400
0.0420
297,739
-0.01(-12.68%)
May 19, 2021
0.0451
0.0500
0.0450
0.0481
114,910
-0.00(-3.41%)
May 18, 2021
0.0490
0.0499
0.0460
0.0498
91,755
+0.00(+1.63%)
May 17, 2021
0.0505
0.0510
0.0450
0.0490
234,386
-0.00(-3.73%)
May 14, 2021
0.0470
0.0535
0.0450
0.0509
274,511
+0.00(+1.80%)
May 13, 2021
0.0515
0.0515
0.0477
0.0500
56,064
+0.00(+0.00%)
May 12, 2021
0.0500
0.0520
0.0400
0.0500
1,232,687
-0.00(-6.02%)
May 11, 2021
0.0575
0.0600
0.0510
0.0532
304,683
-0.00(-7.16%)
May 10, 2021
0.0659
0.0659
0.0521
0.0573
115,636
-0.00(-4.50%)
May 07, 2021
0.0543
0.0605
0.0512
0.0600
129,506
+0.00(+7.14%)
May 06, 2021
0.0560
0.0590
0.0541
0.0560
108,084
+0.00(+0.72%)
May 05, 2021
0.0599
0.0599
0.0530
0.0556
155,236
-0.00(-7.18%)
May 04, 2021
0.0580
0.0627
0.0560
0.0599
185,349
+0.00(+2.39%)
May 03, 2021
0.0593
0.0627
0.0585
0.0585
175,346
-0.00(-5.80%)
Apr 30, 2021
0.0629
0.0629
0.0600
0.0621
175,300
+0.00(+0.16%)
Apr 29, 2021
0.0639
0.0639
0.0600
0.0620
239,672
+0.00(+1.64%)
Apr 28, 2021
0.0615
0.0640
0.0600
0.0610
258,230
-0.00(-3.17%)
Apr 27, 2021
0.0600
0.0640
0.0586
0.0630
1,772,837
+0.00(+7.69%)
Apr 26, 2021
0.0645
0.0649
0.0550
0.0585
697,954
-0.01(-8.45%)
Apr 23, 2021
0.0616
0.0649
0.0616
0.0639
441,300
+0.00(+3.57%)
Apr 22, 2021
0.0665
0.0665
0.0603
0.0617
395,436
-0.00(-7.22%)
Apr 21, 2021
0.0668
0.0668
0.0610
0.0665
206,002
+0.00(+5.06%)
Apr 20, 2021
0.0684
0.0684
0.0602
0.0633
223,913
-0.00(-2.62%)
Apr 19, 2021
0.0620
0.0698
0.0620
0.0650
120,690
+0.00(+4.67%)
Apr 16, 2021
0.0801
0.0826
0.0603
0.0621
3,114,000
-0.01(-18.40%)
Apr 15, 2021
0.0713
0.0849
0.0613
0.0761
1,860,752
+0.01(+11.91%)
Apr 14, 2021
0.0710
0.0720
0.0602
0.0680
545,695
-0.00(-1.45%)
Apr 13, 2021
0.0700
0.0700
0.0601
0.0690
272,738
+0.00(+7.48%)
Apr 12, 2021
0.0690
0.0760
0.0590
0.0642
1,445,888
-0.01(-10.83%)
Apr 09, 2021
0.0747
0.0890
0.0681
0.0720
670,200
-0.00(-3.87%)
Apr 08, 2021
0.0751
0.0800
0.0603
0.0749
239,067
-0.01(-6.38%)
Apr 07, 2021
0.0700
0.0800
0.0670
0.0800
996,802
+0.01(+14.12%)
Apr 06, 2021
0.0650
0.0701
0.0621
0.0701
214,804
+0.01(+7.85%)
Apr 05, 2021
0.0650
0.0690
0.0639
0.0650
194,495
+0.00(+0.62%)
Apr 01, 2021
0.0730
0.0730
0.0646
0.0646
150,000
-0.01(-11.51%)
Mar 31, 2021
0.0610
0.0739
0.0610
0.0730
287,901
+0.01(+15.87%)
Mar 30, 2021
0.0622
0.0638
0.0601
0.0630
131,639
-0.00(-2.78%)
Mar 29, 2021
0.0739
0.0739
0.0610
0.0648
264,399
-0.01(-7.16%)
Mar 26, 2021
0.0600
0.0700
0.0590
0.0698
225,400
+0.01(+18.31%)
Mar 25, 2021
0.0625
0.0649
0.0551
0.0590
456,930
-0.00(-3.44%)
Mar 24, 2021
0.0680
0.0680
0.0576
0.0611
478,137
-0.01(-11.32%)
Mar 23, 2021
0.0685
0.0700
0.0601
0.0689
538,734
-0.00(-1.57%)
Mar 22, 2021
0.0630
0.0708
0.0630
0.0700
154,612
+0.00(+7.53%)
Mar 19, 2021
0.0700
0.0730
0.0601
0.0651
1,415,400
-0.00(-7.00%)
Mar 18, 2021
0.0767
0.0798
0.0700
0.0700
1,754,137
-0.01(-7.16%)
Mar 17, 2021
0.0830
0.0830
0.0745
0.0754
442,003
-0.01(-9.16%)
Mar 16, 2021
0.0800
0.0840
0.0750
0.0830
2,037,853
+0.00(+3.75%)
Mar 15, 2021
0.1000
0.1000
0.0750
0.0800
1,832,478
-0.01(-9.09%)
Mar 12, 2021
0.0990
0.0990
0.0842
0.0880
3,769,000
-0.01(-5.38%)
Mar 11, 2021
0.0970
0.1080
0.0810
0.0930
5,390,278
+0.02(+20.31%)
Mar 10, 2021
0.0735
0.0800
0.0710
0.0773
379,210
+0.00(+1.71%)
Mar 09, 2021
0.0685
0.0800
0.0684
0.0760
478,120
+0.01(+8.42%)
Mar 08, 2021
0.0730
0.0790
0.0681
0.0701
279,964
-0.00(-3.97%)
Mar 05, 2021
0.0795
0.0798
0.0600
0.0730
532,200
-0.00(-6.17%)
Mar 04, 2021
0.0730
0.0798
0.0601
0.0778
800,212
+0.00(+6.58%)
Mar 03, 2021
0.0749
0.0780
0.0700
0.0730
596,223
-0.00(-2.54%)
Mar 02, 2021
0.0760
0.0780
0.0726
0.0749
571,158
-0.00(-1.58%)
Mar 01, 2021
0.0860
0.0860
0.0730
0.0761
760,834
-0.01(-10.26%)
Feb 26, 2021
0.0886
0.0886
0.0800
0.0848
848,000
-0.00(-0.24%)
Feb 25, 2021
0.0869
0.0890
0.0800
0.0850
846,750
-0.00(-2.19%)
Feb 24, 2021
0.0801
0.0870
0.0800
0.0869
412,307
+0.00(+4.45%)
Feb 23, 2021
0.0900
0.0900
0.0800
0.0832
1,223,092
-0.01(-6.52%)
Feb 22, 2021
0.0880
0.0930
0.0810
0.0890
397,993
-0.00(-1.00%)
Feb 19, 2021
0.0860
0.0950
0.0860
0.0899
1,376,700
-0.00(-0.11%)
Feb 18, 2021
0.0900
0.0900
0.0836
0.0900
406,232
+0.00(+1.12%)
Feb 17, 2021
0.0910
0.0930
0.0725
0.0890
1,327,604
-0.00(-4.30%)
Feb 16, 2021
0.1062
0.1120
0.0906
0.0930
2,512,968
-0.01(-12.43%)
Feb 12, 2021
0.1050
0.1132
0.1010
0.1062
2,259,300
+0.01(+6.09%)
Feb 11, 2021
0.1060
0.1100
0.0980
0.1001
863,355
+0.00(+1.11%)
Feb 10, 2021
0.1150
0.1150
0.0914
0.0990
1,207,756
-0.00(-0.30%)
Feb 09, 2021
0.0956
0.0993
0.0901
0.0993
321,390
+0.00(+2.37%)
Feb 08, 2021
0.1060
0.1060
0.0960
0.0970
844,079
-0.00(-4.06%)
Feb 05, 2021
0.1050
0.1120
0.1000
0.1011
451,500
+0.00(+1.20%)
Feb 04, 2021
0.1080
0.1100
0.0964
0.0999
393,425
-0.01(-4.86%)
Feb 03, 2021
0.1039
0.1130
0.0964
0.1050
828,949
+0.00(+5.00%)
Feb 02, 2021
0.0813
0.1100
0.0800
0.1000
770,262
+0.02(+23.30%)
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.