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
Susglobal Energy Corp
(OP:
SNRG
)
0.0336
+0.0026 (+8.39%)
Streaming Delayed Price
Updated: 3:42 PM EDT, May 24, 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 (%)
Oct 31, 2022
0.2878
0.2910
0.2567
0.2841
25,573
-0.02(-5.27%)
Oct 28, 2022
0.3000
0.3000
0.2757
0.2999
62,153
-0.00(-0.03%)
Oct 27, 2022
0.2750
0.3080
0.2750
0.3000
116,975
+0.03(+9.17%)
Oct 26, 2022
0.2570
0.2748
0.2500
0.2748
13,232
+0.00(+1.78%)
Oct 25, 2022
0.2500
0.3203
0.2401
0.2700
93,078
+0.02(+9.09%)
Oct 24, 2022
0.2200
0.2475
0.2200
0.2475
18,027
+0.02(+10.00%)
Oct 21, 2022
0.2035
0.2250
0.1863
0.2250
74,802
+0.03(+15.03%)
Oct 20, 2022
0.2050
0.2050
0.1908
0.1956
37,149
+0.00(+0.05%)
Oct 19, 2022
0.2097
0.2097
0.1860
0.1955
231,816
-0.01(-6.24%)
Oct 18, 2022
0.2470
0.2470
0.2055
0.2085
54,150
+0.01(+4.20%)
Oct 17, 2022
0.2053
0.2190
0.2001
0.2001
70,607
-0.02(-8.63%)
Oct 14, 2022
0.2350
0.2499
0.2001
0.2190
85,425
-0.02(-8.75%)
Oct 13, 2022
0.2500
0.2500
0.2270
0.2400
86,140
+0.01(+5.63%)
Oct 12, 2022
0.2360
0.2978
0.2272
0.2272
190,842
+0.01(+5.67%)
Oct 11, 2022
0.2200
0.2288
0.2009
0.2150
55,730
+0.00(+0.47%)
Oct 10, 2022
0.2700
0.2700
0.2140
0.2140
178,029
-0.06(-20.74%)
Oct 07, 2022
0.2691
0.2788
0.2400
0.2700
65,861
+0.00(+0.00%)
Oct 06, 2022
0.2700
0.2970
0.2650
0.2700
127,821
-0.01(-5.26%)
Oct 05, 2022
0.2900
0.3000
0.2701
0.2850
13,890
-0.01(-4.97%)
Oct 04, 2022
0.2600
0.3301
0.2591
0.2999
67,733
+0.05(+19.96%)
Oct 03, 2022
0.2839
0.2995
0.2380
0.2500
182,294
-0.03(-11.94%)
Sep 30, 2022
0.2705
0.3000
0.2705
0.2839
4,010
+0.00(+1.39%)
Sep 29, 2022
0.3100
0.3600
0.2700
0.2800
219,056
-0.03(-9.68%)
Sep 28, 2022
0.3201
0.3498
0.3000
0.3100
53,797
-0.04(-11.43%)
Sep 27, 2022
0.3400
0.3500
0.3255
0.3500
86,675
+0.01(+2.97%)
Sep 26, 2022
0.3188
0.3400
0.3031
0.3399
24,441
+0.02(+6.69%)
Sep 23, 2022
0.3255
0.3590
0.3000
0.3186
116,642
-0.00(-0.47%)
Sep 22, 2022
0.3812
0.3812
0.3200
0.3201
188,690
-0.06(-16.86%)
Sep 21, 2022
0.3699
0.3868
0.3512
0.3850
142,210
+0.03(+6.94%)
Sep 20, 2022
0.2990
0.3600
0.2803
0.3600
266,373
+0.06(+20.40%)
Sep 19, 2022
0.3000
0.3000
0.2601
0.2990
88,992
+0.02(+6.03%)
Sep 16, 2022
0.2854
0.3001
0.2650
0.2820
56,975
+0.00(+1.51%)
Sep 15, 2022
0.2650
0.2860
0.2626
0.2778
74,691
-0.01(-4.14%)
Sep 14, 2022
0.2800
0.3075
0.2650
0.2898
55,231
-0.00(-0.07%)
Sep 13, 2022
0.2900
0.2950
0.2850
0.2900
62,478
-0.02(-5.69%)
Sep 12, 2022
0.2801
0.3075
0.2801
0.3075
14,008
+0.02(+6.03%)
Sep 09, 2022
0.3014
0.3078
0.2900
0.2900
37,566
-0.02(-5.78%)
Sep 08, 2022
0.2940
0.3078
0.2900
0.3078
22,943
+0.00(+0.00%)
Sep 07, 2022
0.3079
0.3079
0.2800
0.3078
46,556
+0.01(+2.60%)
Sep 06, 2022
0.3000
0.3000
0.2800
0.3000
19,481
+0.00(+1.32%)
Sep 02, 2022
0.2800
0.3000
0.2800
0.2961
57,112
+0.00(+0.37%)
Sep 01, 2022
0.2805
0.3000
0.2805
0.2950
26,427
+0.01(+1.72%)
Aug 31, 2022
0.3050
0.3070
0.2900
0.2900
104,714
-0.02(-6.03%)
Aug 30, 2022
0.3411
0.3411
0.2911
0.3086
138,876
-0.02(-5.34%)
Aug 29, 2022
0.3500
0.3550
0.3000
0.3260
139,184
-0.03(-9.07%)
Aug 26, 2022
0.3549
0.3650
0.3520
0.3585
12,853
+0.01(+1.56%)
Aug 25, 2022
0.3505
0.3782
0.3505
0.3530
43,405
-0.02(-5.79%)
Aug 24, 2022
0.3700
0.3900
0.3500
0.3747
381,950
-0.03(-6.33%)
Aug 23, 2022
0.3950
0.4200
0.3950
0.4000
95,753
+0.01(+1.27%)
Aug 22, 2022
0.4036
0.4083
0.3950
0.3950
60,153
-0.01(-2.13%)
Aug 19, 2022
0.4400
0.4400
0.3810
0.4036
33,590
+0.00(+0.12%)
Aug 18, 2022
0.4000
0.4449
0.3605
0.4031
231,116
-0.04(-9.42%)
Aug 17, 2022
0.4150
0.4500
0.4144
0.4450
56,111
+0.03(+8.51%)
Aug 16, 2022
0.3988
0.4400
0.3988
0.4101
134,021
+0.02(+5.15%)
Aug 15, 2022
0.3377
0.5000
0.3204
0.3900
954,958
+0.07(+20.00%)
Aug 12, 2022
0.2986
0.3600
0.2880
0.3250
231,888
+0.04(+15.86%)
Aug 11, 2022
0.2885
0.3008
0.2800
0.2805
148,348
-0.00(-0.46%)
Aug 10, 2022
0.2980
0.2980
0.2620
0.2818
192,611
-0.01(-4.77%)
Aug 09, 2022
0.2980
0.2980
0.2820
0.2959
85,429
-0.00(-0.70%)
Aug 08, 2022
0.3232
0.3232
0.2800
0.2980
236,196
-0.03(-7.80%)
Aug 05, 2022
0.3041
0.3232
0.2900
0.3232
154,005
+0.01(+4.26%)
Aug 04, 2022
0.3100
0.3245
0.2850
0.3100
488,390
-0.02(-4.62%)
Aug 03, 2022
0.3400
0.3512
0.3010
0.3250
96,671
-0.01(-4.38%)
Aug 02, 2022
0.3277
0.3400
0.3162
0.3399
168,103
+0.01(+1.83%)
Aug 01, 2022
0.3270
0.3400
0.3200
0.3338
134,968
+0.01(+1.89%)
Jul 29, 2022
0.3500
0.3500
0.3200
0.3276
306,764
-0.02(-6.40%)
Jul 28, 2022
0.3200
0.3580
0.3200
0.3500
173,589
-0.01(-2.23%)
Jul 27, 2022
0.3576
0.3635
0.3100
0.3580
345,269
-0.01(-3.24%)
Jul 26, 2022
0.4495
0.4495
0.3572
0.3700
154,364
-0.03(-7.50%)
Jul 25, 2022
0.4000
0.4255
0.3900
0.4000
248,237
-0.00(-1.09%)
Jul 22, 2022
0.4490
0.4600
0.3796
0.4044
169,639
-0.00(-0.17%)
Jul 21, 2022
0.4230
0.4495
0.3700
0.4051
192,855
-0.02(-4.68%)
Jul 20, 2022
0.4500
0.4900
0.4200
0.4250
300,797
-0.02(-3.41%)
Jul 19, 2022
0.3100
0.4900
0.3100
0.4400
635,076
+0.13(+41.94%)
Jul 18, 2022
0.4610
0.4798
0.2721
0.3100
960,806
-0.16(-34.07%)
Jul 15, 2022
0.4778
0.4798
0.4600
0.4702
162,930
+0.01(+2.22%)
Jul 14, 2022
0.4601
0.4799
0.4251
0.4600
339,938
-0.04(-7.93%)
Jul 13, 2022
0.5445
0.5445
0.4601
0.4996
858,840
-0.03(-5.74%)
Jul 12, 2022
0.6200
0.6200
0.4950
0.5300
737,685
-0.10(-16.54%)
Jul 11, 2022
0.6995
0.7100
0.5401
0.6350
673,573
-0.06(-9.14%)
Jul 08, 2022
0.7300
0.7300
0.6550
0.6989
352,352
-0.03(-4.26%)
Jul 07, 2022
0.7951
0.8099
0.6050
0.7300
984,796
-0.07(-9.15%)
Jul 06, 2022
0.8040
0.8099
0.7949
0.8035
531,780
-0.01(-0.79%)
Jul 05, 2022
0.8099
0.8450
0.7910
0.8099
971,620
+0.03(+3.83%)
Jul 01, 2022
0.7409
0.7900
0.7409
0.7800
539,949
+0.04(+5.42%)
Jun 30, 2022
0.7000
0.7400
0.6900
0.7399
397,705
+0.06(+8.41%)
Jun 29, 2022
0.6800
0.7000
0.6551
0.6825
346,656
+0.01(+1.11%)
Jun 28, 2022
0.6630
0.6800
0.6560
0.6750
267,163
+0.01(+1.50%)
Jun 27, 2022
0.6800
0.6900
0.6550
0.6650
160,198
-0.01(-2.18%)
Jun 24, 2022
0.6600
0.7040
0.6260
0.6798
129,884
+0.02(+3.00%)
Jun 23, 2022
0.7078
0.7100
0.6507
0.6600
169,296
-0.05(-7.30%)
Jun 22, 2022
0.7200
0.7350
0.7000
0.7120
293,627
-0.01(-1.11%)
Jun 21, 2022
0.7099
0.7300
0.6850
0.7200
376,712
+0.03(+3.60%)
Jun 17, 2022
0.6900
0.7200
0.6507
0.6950
246,415
+0.02(+2.58%)
Jun 16, 2022
0.7150
0.7350
0.6775
0.6775
183,005
-0.04(-5.24%)
Jun 15, 2022
0.6790
0.7150
0.6501
0.7150
97,660
+0.04(+5.30%)
Jun 14, 2022
0.6400
0.6790
0.6380
0.6790
66,376
+0.04(+6.59%)
Jun 13, 2022
0.7096
0.7096
0.6100
0.6370
201,440
-0.07(-10.23%)
Jun 10, 2022
0.6950
0.7098
0.6810
0.7096
41,710
+0.01(+1.40%)
Jun 09, 2022
0.7055
0.7098
0.6773
0.6998
99,843
-0.00(-0.43%)
Jun 08, 2022
0.7098
0.7098
0.6563
0.7028
114,858
+0.00(+0.40%)
Jun 07, 2022
0.7298
0.7299
0.6620
0.7000
253,137
-0.03(-4.02%)
Jun 06, 2022
0.6893
0.7295
0.6860
0.7293
428,291
+0.05(+7.09%)
Jun 03, 2022
0.6899
0.6938
0.6731
0.6810
81,829
+0.01(+1.49%)
Jun 02, 2022
0.6994
0.6994
0.6510
0.6710
63,524
-0.03(-4.06%)
Jun 01, 2022
0.6798
0.6994
0.6100
0.6994
81,913
+0.02(+2.88%)
May 31, 2022
0.6762
0.6999
0.6500
0.6798
49,509
+0.00(+0.53%)
May 27, 2022
0.6894
0.6995
0.6627
0.6762
25,037
-0.01(-1.82%)
May 26, 2022
0.6790
0.7000
0.6500
0.6887
78,614
+0.03(+4.41%)
May 25, 2022
0.6900
0.7000
0.6398
0.6596
124,999
-0.03(-4.41%)
May 24, 2022
0.7000
0.7100
0.6200
0.6900
137,311
-0.02(-2.82%)
May 23, 2022
0.6903
0.7200
0.6606
0.7100
63,025
+0.01(+1.43%)
May 20, 2022
0.6900
0.7000
0.6560
0.7000
44,790
+0.01(+1.36%)
May 19, 2022
0.7181
0.7188
0.6250
0.6906
208,622
-0.02(-2.73%)
May 18, 2022
0.7200
0.7200
0.6825
0.7100
102,965
-0.01(-1.25%)
May 17, 2022
0.6949
0.7200
0.6813
0.7190
276,006
+0.03(+4.20%)
May 16, 2022
0.6650
0.7000
0.6050
0.6900
209,652
+0.04(+6.15%)
May 13, 2022
0.5350
0.6643
0.5300
0.6500
302,175
+0.11(+19.49%)
May 12, 2022
0.5065
0.5440
0.5065
0.5440
42,988
+0.02(+3.62%)
May 11, 2022
0.4900
0.5300
0.4800
0.5250
51,579
+0.02(+4.48%)
May 10, 2022
0.4725
0.5025
0.4700
0.5025
147,133
+0.02(+3.61%)
May 09, 2022
0.4900
0.5100
0.4300
0.4850
201,358
-0.01(-1.22%)
May 06, 2022
0.4800
0.5050
0.4603
0.4910
124,096
+0.04(+9.01%)
May 05, 2022
0.5122
0.5300
0.4479
0.4504
619,046
-0.08(-14.89%)
May 04, 2022
0.5092
0.5300
0.4950
0.5292
28,508
+0.02(+3.87%)
May 03, 2022
0.5150
0.5225
0.4800
0.5095
195,442
-0.00(-0.10%)
May 02, 2022
0.5400
0.5450
0.5100
0.5100
98,888
-0.03(-5.54%)
Apr 29, 2022
0.4500
0.5400
0.4500
0.5399
201,762
+0.09(+19.98%)
Apr 28, 2022
0.4790
0.4790
0.4414
0.4500
408,531
-0.02(-4.03%)
Apr 27, 2022
0.5100
0.5100
0.4500
0.4689
217,210
-0.02(-4.31%)
Apr 26, 2022
0.5300
0.5300
0.4700
0.4900
240,342
-0.04(-7.55%)
Apr 25, 2022
0.5201
0.5350
0.5200
0.5300
81,289
+0.01(+2.42%)
Apr 22, 2022
0.4900
0.5300
0.4700
0.5175
107,014
+0.03(+5.61%)
Apr 21, 2022
0.4940
0.5300
0.4850
0.4900
156,372
-0.01(-1.01%)
Apr 20, 2022
0.4900
0.5100
0.4700
0.4950
458,767
+0.02(+3.13%)
Apr 19, 2022
0.5500
0.5500
0.4210
0.4800
652,453
-0.07(-12.73%)
Apr 18, 2022
0.6111
0.6153
0.5300
0.5500
535,337
-0.13(-19.12%)
Apr 14, 2022
0.7500
0.7500
0.6500
0.6800
542,229
-0.07(-9.60%)
Apr 13, 2022
0.8298
0.8299
0.6610
0.7522
1,074,949
-0.06(-6.94%)
Apr 12, 2022
0.8620
0.8690
0.7710
0.8083
777,721
-0.03(-3.77%)
Apr 11, 2022
0.7010
0.8400
0.6910
0.8400
2,461,084
+0.17(+24.91%)
Apr 08, 2022
0.5755
0.6800
0.5710
0.6725
1,696,591
+0.09(+15.95%)
Apr 07, 2022
0.5240
0.5899
0.5110
0.5800
1,747,312
+0.06(+10.69%)
Apr 06, 2022
0.4460
0.5390
0.4402
0.5240
364,733
+0.08(+17.49%)
Apr 05, 2022
0.4099
0.4750
0.3870
0.4460
252,185
+0.04(+8.86%)
Apr 04, 2022
0.4100
0.4150
0.3650
0.4097
242,791
+0.01(+2.42%)
Apr 01, 2022
0.4200
0.4250
0.3260
0.4000
374,433
+0.00(+0.00%)
Mar 31, 2022
0.4310
0.4575
0.3702
0.4000
352,903
-0.04(-9.30%)
Mar 30, 2022
0.4489
0.4700
0.4390
0.4410
639,870
-0.01(-1.76%)
Mar 29, 2022
0.4695
0.5200
0.3910
0.4489
1,077,093
+0.01(+1.45%)
Mar 28, 2022
0.3801
0.4523
0.3801
0.4425
987,620
+0.07(+17.22%)
Mar 25, 2022
0.3550
0.3790
0.3550
0.3775
264,880
+0.03(+8.79%)
Mar 24, 2022
0.2960
0.3590
0.2960
0.3470
231,310
+0.05(+16.44%)
Mar 23, 2022
0.2687
0.3095
0.2687
0.2980
267,571
+0.03(+9.40%)
Mar 22, 2022
0.2710
0.2822
0.2599
0.2724
98,294
-0.03(-9.20%)
Mar 21, 2022
0.3349
0.3349
0.2802
0.3000
129,102
-0.03(-10.42%)
Mar 18, 2022
0.3400
0.3400
0.3130
0.3349
215,966
+0.00(+1.48%)
Mar 17, 2022
0.3279
0.3300
0.3122
0.3300
121,058
+0.01(+4.60%)
Mar 16, 2022
0.3000
0.3279
0.3000
0.3155
62,832
+0.02(+8.42%)
Mar 15, 2022
0.3520
0.3520
0.2910
0.2910
546,332
-0.06(-17.28%)
Mar 14, 2022
0.3600
0.3849
0.3200
0.3518
1,114,641
+0.04(+13.48%)
Mar 11, 2022
0.1786
0.3100
0.1786
0.3100
457,846
+0.13(+74.94%)
Mar 10, 2022
0.1959
0.1959
0.1772
0.1772
29,184
-0.01(-5.49%)
Mar 09, 2022
0.1750
0.1980
0.1655
0.1875
197,716
+0.01(+7.14%)
Mar 08, 2022
0.1700
0.1800
0.1700
0.1750
48,290
+0.00(+2.88%)
Mar 07, 2022
0.1735
0.1735
0.1651
0.1701
98,666
-0.00(-1.90%)
Mar 04, 2022
0.1710
0.1734
0.1510
0.1734
137,271
-0.00(-2.31%)
Mar 03, 2022
0.1850
0.1850
0.1775
0.1775
147,650
-0.01(-4.05%)
Mar 02, 2022
0.1701
0.1850
0.1701
0.1850
40,568
+0.01(+8.70%)
Mar 01, 2022
0.1770
0.1789
0.1670
0.1702
40,303
-0.01(-3.84%)
Feb 28, 2022
0.1828
0.1828
0.1730
0.1770
13,641
-0.02(-7.81%)
Feb 25, 2022
0.1940
0.1940
0.1920
0.1920
11,500
+0.01(+6.67%)
Feb 24, 2022
0.1655
0.1895
0.1610
0.1800
77,687
+0.01(+6.19%)
Feb 23, 2022
0.1850
0.1850
0.1610
0.1695
123,183
-0.01(-7.12%)
Feb 22, 2022
0.1980
0.2000
0.1800
0.1825
152,272
-0.01(-3.49%)
Feb 18, 2022
0.1891
0
+0.00(+2.60%)
Feb 17, 2022
0.1999
0.2000
0.1843
0.1843
83,350
-0.01(-5.15%)
Feb 16, 2022
0.2190
0.2190
0.1850
0.1943
149,708
-0.01(-2.85%)
Feb 15, 2022
0.2050
0.2050
0.1985
0.2000
145,180
-0.01(-4.76%)
Feb 14, 2022
0.2100
0.2189
0.2100
0.2100
19,617
-0.00(-2.10%)
Feb 11, 2022
0.1950
0.2190
0.1950
0.2145
228,200
+0.01(+5.10%)
Feb 10, 2022
0.1850
0.2100
0.1801
0.2041
296,310
+0.01(+7.42%)
Feb 09, 2022
0.1951
0.2048
0.1700
0.1900
447,850
-0.01(-2.56%)
Feb 08, 2022
0.1989
0.2000
0.1810
0.1950
406,600
-0.00(-1.96%)
Feb 07, 2022
0.1935
0.1989
0.1794
0.1989
157,500
-0.00(-1.78%)
Feb 04, 2022
0.2045
0.2069
0.2002
0.2025
69,500
+0.01(+6.58%)
Feb 03, 2022
0.1660
0.1900
0.1900
222,585
+0.02(+14.46%)
Feb 02, 2022
0.1726
0.1800
0.1604
0.1660
246,441
-0.02(-12.63%)
Feb 01, 2022
0.1830
0.1948
0.1730
0.1900
255,200
-0.01(-5.00%)
Jan 31, 2022
0.2000
0.2099
0.1999
0.2000
137,144
+0.00(+0.00%)
Jan 28, 2022
0.1801
0.2100
0.1801
0.2000
253,672
+0.01(+5.82%)
Jan 27, 2022
0.1990
0.1990
0.1890
0.1890
5,930
-0.01(-5.26%)
Jan 26, 2022
0.1960
0.1998
0.1601
0.1995
152,865
-0.01(-5.00%)
Jan 25, 2022
0.1893
0.2100
0.1820
0.2100
114,000
+0.01(+5.53%)
Jan 24, 2022
0.2000
0.2000
0.1893
0.1990
78,060
-0.00(-0.50%)
Jan 21, 2022
0.2310
0.2345
0.1901
0.2000
267,199
-0.03(-13.04%)
Jan 20, 2022
0.2100
0.2350
0.2100
0.2300
207,087
+0.03(+15.00%)
Jan 19, 2022
0.2195
0.2195
0.2000
0.2000
67,248
+0.02(+11.11%)
Jan 18, 2022
0.2263
0.2303
0.1800
0.1800
303,519
-0.05(-21.57%)
Jan 14, 2022
0.2295
0
+0.00(+1.59%)
Jan 13, 2022
0.2250
0.2285
0.2007
0.2259
39,111
+0.01(+3.39%)
Jan 12, 2022
0.1895
0.2250
0.1822
0.2185
78,379
+0.03(+15.30%)
Jan 11, 2022
0.2061
0.2061
0.1700
0.1895
436,828
-0.03(-13.86%)
Jan 10, 2022
0.2200
0.2201
0.2200
0.2200
14,990
-0.00(-0.05%)
Jan 07, 2022
0.2224
0.2289
0.2201
0.2201
90,693
-0.00(-2.18%)
Jan 06, 2022
0.2110
0.2285
0.2110
0.2250
10,525
-0.00(-1.75%)
Jan 05, 2022
0.2200
0.2290
0.2020
0.2290
49,200
+0.01(+4.09%)
Jan 04, 2022
0.2150
0.2285
0.2148
0.2200
11,650
-0.01(-3.72%)
Jan 03, 2022
0.2280
0.2285
0.2228
0.2285
11,500
+0.02(+7.53%)
Dec 31, 2021
0.1963
0.2125
0.1865
0.2125
9,900
-0.02(-7.21%)
Dec 30, 2021
0.2375
0.2375
0.1863
0.2290
38,515
-0.01(-3.54%)
Dec 29, 2021
0.2374
0.2374
0.1850
0.2374
6,100
+0.01(+3.22%)
Dec 28, 2021
0.2375
0.2375
0.1850
0.2300
11,433
+0.00(+0.00%)
Dec 27, 2021
0.2122
0.2380
0.1851
0.2300
12,300
+0.03(+15.06%)
Dec 23, 2021
0.2103
0.2103
0.1811
0.1999
61,636
-0.05(-18.41%)
Dec 22, 2021
0.2450
0.2450
0.2450
0.2450
1,000
+0.04(+16.67%)
Dec 21, 2021
0.1900
0.2489
0.1710
0.2100
358,422
+0.02(+10.53%)
Dec 20, 2021
0.1900
0.1900
0.1820
0.1900
57,491
-0.01(-4.90%)
Dec 16, 2021
0.1998
0.1998
0.1998
0
-0.00(-0.60%)
Dec 15, 2021
0.2150
0.2150
0.2010
0.2010
52,050
-0.04(-16.08%)
Dec 14, 2021
0.2195
0.2395
0.2010
0.2395
117,595
+0.03(+11.92%)
Dec 13, 2021
0.2138
0.2140
0.2075
0.2140
13,060
+0.00(+0.00%)
Dec 10, 2021
0.2200
0.2200
0.2140
0.2140
6,905
+0.01(+3.08%)
Dec 09, 2021
0.2350
0.2350
0.2000
0.2076
202,756
-0.03(-11.85%)
Dec 08, 2021
0.2510
0.2700
0.2305
0.2355
80,106
-0.02(-7.65%)
Dec 07, 2021
0.2548
0.2600
0.2548
0.2550
40,500
-0.00(-1.77%)
Dec 06, 2021
0.2700
0.2990
0.2500
0.2596
98,070
+0.02(+10.47%)
Dec 03, 2021
0.2510
0.2512
0.2210
0.2350
41,000
-0.02(-6.37%)
Dec 02, 2021
0.2990
0.2990
0.2510
0.2510
152,825
-0.03(-10.36%)
Dec 01, 2021
0.2105
0.2800
0.2105
0.2800
548,088
+0.07(+33.33%)
Nov 30, 2021
0.2245
0.2245
0.2100
0.2100
49,262
-0.01(-6.42%)
Nov 29, 2021
0.2400
0.2700
0.2060
0.2244
593,917
-0.01(-2.22%)
Nov 26, 2021
0.2470
0.2650
0.2290
0.2295
10,683
-0.04(-13.40%)
Nov 24, 2021
0.2390
0.2790
0.2390
0.2650
158,749
+0.04(+17.78%)
Nov 23, 2021
0.2501
0.2501
0.2180
0.2250
174,079
-0.04(-13.46%)
Nov 22, 2021
0.2400
0.2745
0.2400
0.2600
30,715
+0.03(+13.04%)
Nov 19, 2021
0.2400
0.2400
0.2260
0.2300
29,490
-0.01(-4.17%)
Nov 18, 2021
0.2400
0.2400
0.2400
0.2400
49,525
+0.00(+0.00%)
Nov 17, 2021
0.2400
0.2600
0.2400
0.2400
31,500
-0.02(-7.69%)
Nov 16, 2021
0.2451
0.2600
0.2250
0.2600
24,272
+0.00(+0.00%)
Nov 15, 2021
0.2610
0.2620
0.2500
0.2600
73,240
+0.00(+0.04%)
Nov 12, 2021
0.2590
0.2789
0.2580
0.2599
164,145
+0.01(+3.96%)
Nov 11, 2021
0.2920
0.2920
0.2400
0.2500
169,972
+0.03(+14.05%)
Nov 09, 2021
0.2140
0.2197
0.2026
0.2192
102,058
+0.02(+10.10%)
Nov 08, 2021
0.2300
0.2300
0.1960
0.1991
161,094
-0.03(-12.60%)
Nov 05, 2021
0.2325
0.2325
0.2000
0.2278
229,624
-0.00(-0.96%)
Nov 04, 2021
0.2377
0.2377
0.2140
0.2300
127,793
-0.00(-0.43%)
Nov 03, 2021
0.2320
0.2490
0.2300
0.2310
206,800
+0.00(+0.43%)
Nov 02, 2021
0.1988
0.2338
0.1969
0.2300
532,288
+0.04(+18.31%)
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.