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

Endexx Corp (OP: EDXC )

0.0178 +0.0017 (+10.56%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 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 (%)
Nov 29, 2019 0.1120 0.1160 0.1020 0.1097 275,300 -0.01(-5.43%)
Nov 27, 2019 0.1150 0.1300 0.1000 0.1160 824,800 +0.00(+2.75%)
Nov 26, 2019 0.1281 0.1350 0.1100 0.1129 582,575 -0.02(-13.15%)
Nov 25, 2019 0.1290 0.1337 0.1262 0.1300 405,434 +0.00(+0.78%)
Nov 22, 2019 0.1300 0.1300 0.1260 0.1290 69,100 -0.00(-0.77%)
Nov 21, 2019 0.1295 0.1300 0.1201 0.1300 356,333 +0.00(+2.93%)
Nov 20, 2019 0.1400 0.1400 0.1263 0.1263 778,536 -0.01(-6.65%)
Nov 19, 2019 0.1548 0.1599 0.1300 0.1353 555,723 -0.02(-12.60%)
Nov 18, 2019 0.1500 0.1548 0.1500 0.1548 295,809 +0.00(+2.52%)
Nov 15, 2019 0.1495 0.1548 0.1450 0.1510 448,900 +0.00(+0.73%)
Nov 14, 2019 0.1500 0.1597 0.1498 0.1499 293,943 -0.00(-3.17%)
Nov 13, 2019 0.1568 0.1597 0.1500 0.1548 334,224 +0.00(+0.72%)
Nov 12, 2019 0.1575 0.1600 0.1500 0.1537 289,492 -0.01(-3.94%)
Nov 11, 2019 0.1500 0.1600 0.1500 0.1600 271,464 +0.01(+3.90%)
Nov 08, 2019 0.1600 0.1600 0.1450 0.1540 373,400 -0.00(-3.02%)
Nov 07, 2019 0.1614 0.1700 0.1561 0.1588 282,166 -0.01(-7.03%)
Nov 06, 2019 0.1900 0.1900 0.1700 0.1708 312,630 -0.01(-2.95%)
Nov 05, 2019 0.2000 0.2000 0.1750 0.1760 266,549 -0.01(-5.38%)
Nov 04, 2019 0.1709 0.1939 0.1709 0.1860 372,594 +0.01(+2.76%)
Nov 01, 2019 0.1600 0.1810 0.1600 0.1810 437,000 +0.02(+14.05%)
Oct 31, 2019 0.1678 0.1678 0.1570 0.1587 90,987 -0.01(-5.42%)
Oct 30, 2019 0.1820 0.1850 0.1587 0.1678 438,333 -0.01(-7.85%)
Oct 29, 2019 0.1810 0.1950 0.1810 0.1821 242,074 +0.00(+1.17%)
Oct 28, 2019 0.2100 0.2100 0.1800 0.1800 482,734 -0.03(-12.62%)
Oct 25, 2019 0.1895 0.2100 0.1850 0.2060 867,600 +0.02(+9.63%)
Oct 24, 2019 0.1735 0.1899 0.1660 0.1879 316,460 +0.02(+9.24%)
Oct 23, 2019 0.1600 0.1749 0.1600 0.1720 425,998 +0.01(+7.37%)
Oct 22, 2019 0.1500 0.1749 0.1500 0.1602 752,719 +0.01(+6.02%)
Oct 21, 2019 0.1680 0.1700 0.1450 0.1511 218,097 +0.00(+0.73%)
Oct 18, 2019 0.1570 0.1600 0.1400 0.1500 461,300 -0.01(-4.46%)
Oct 17, 2019 0.1900 0.2000 0.1510 0.1570 1,675,306 -0.04(-18.65%)
Oct 16, 2019 0.1350 0.2037 0.1250 0.1930 2,039,928 +0.07(+54.40%)
Oct 15, 2019 0.1075 0.1452 0.1075 0.1250 564,431 +0.02(+13.74%)
Oct 14, 2019 0.1099 0.1099 0.1007 0.1099 354,950 +0.00(+4.67%)
Oct 11, 2019 0.1049 0.1111 0.1001 0.1050 394,100 +0.00(+2.44%)
Oct 10, 2019 0.1099 0.1099 0.0970 0.1025 223,148 -0.01(-6.56%)
Oct 09, 2019 0.1005 0.1099 0.1000 0.1097 377,081 +0.01(+9.26%)
Oct 08, 2019 0.1077 0.1100 0.1000 0.1004 453,339 -0.00(-4.38%)
Oct 07, 2019 0.1050 0.1100 0.1010 0.1050 458,621 +0.00(+0.00%)
Oct 04, 2019 0.1170 0.1220 0.1007 0.1050 683,500 -0.02(-13.93%)
Oct 03, 2019 0.1100 0.1220 0.1100 0.1220 234,757 +0.01(+6.09%)
Oct 02, 2019 0.1175 0.1224 0.1125 0.1150 398,244 -0.00(-2.13%)
Oct 01, 2019 0.1100 0.1199 0.1100 0.1175 389,401 +0.00(+0.95%)
Sep 30, 2019 0.1041 0.1179 0.1041 0.1164 453,237 +0.01(+11.28%)
Sep 27, 2019 0.1135 0.1170 0.1046 0.1046 677,900 -0.01(-4.91%)
Sep 26, 2019 0.1170 0.1200 0.1050 0.1100 464,064 -0.01(-6.22%)
Sep 25, 2019 0.1250 0.1325 0.1090 0.1173 888,328 -0.00(-3.14%)
Sep 24, 2019 0.1400 0.1400 0.1200 0.1211 251,892 -0.01(-8.95%)
Sep 23, 2019 0.1370 0.1400 0.1330 0.1330 327,804 -0.01(-5.00%)
Sep 20, 2019 0.1400 0.1450 0.1320 0.1400 586,300 -0.00(-3.38%)
Sep 19, 2019 0.1475 0.1499 0.1350 0.1449 326,713 -0.01(-3.34%)
Sep 18, 2019 0.1550 0.1586 0.1450 0.1499 154,843 -0.00(-2.41%)
Sep 17, 2019 0.1520 0.1599 0.1434 0.1536 282,209 +0.00(+2.61%)
Sep 16, 2019 0.1500 0.1550 0.1450 0.1497 177,367 +0.00(+3.24%)
Sep 13, 2019 0.1450 0.1550 0.1400 0.1450 407,800 -0.01(-3.33%)
Sep 12, 2019 0.1500 0.1600 0.1450 0.1500 363,320 +0.00(+0.00%)
Sep 11, 2019 0.1525 0.1649 0.1434 0.1500 456,469 +0.00(+0.00%)
Sep 10, 2019 0.1649 0.1649 0.1250 0.1500 1,056,720 -0.01(-6.25%)
Sep 09, 2019 0.1704 0.1704 0.1040 0.1600 3,138,242 -0.01(-6.32%)
Sep 06, 2019 0.1850 0.1850 0.1701 0.1708 541,900 -0.01(-7.63%)
Sep 05, 2019 0.1939 0.1970 0.1800 0.1849 833,583 -0.01(-4.69%)
Sep 04, 2019 0.1900 0.1996 0.1900 0.1940 364,953 +0.00(+2.11%)
Sep 03, 2019 0.1850 0.2040 0.1850 0.1900 328,208 -0.01(-2.56%)
Aug 30, 2019 0.1950 0.2070 0.1950 0.1950 65,900 +0.00(+0.00%)
Aug 29, 2019 0.1850 0.2099 0.1850 0.1950 410,788 -0.00(-2.26%)
Aug 28, 2019 0.2101 0.2200 0.1852 0.1995 1,165,817 -0.02(-9.32%)
Aug 27, 2019 0.2200 0.2300 0.2000 0.2200 189,496 -0.01(-4.35%)
Aug 26, 2019 0.2150 0.2389 0.2150 0.2300 350,426 +0.01(+4.55%)
Aug 23, 2019 0.2126 0.2235 0.2010 0.2200 209,100 +0.00(+1.06%)
Aug 22, 2019 0.2450 0.2450 0.2050 0.2177 412,354 -0.01(-5.10%)
Aug 21, 2019 0.1942 0.2500 0.1920 0.2294 1,372,729 +0.03(+17.04%)
Aug 20, 2019 0.2400 0.2400 0.1910 0.1960 1,694,471 -0.05(-19.61%)
Aug 19, 2019 0.2500 0.2500 0.2350 0.2438 517,405 -0.01(-2.48%)
Aug 16, 2019 0.2695 0.2695 0.2350 0.2500 1,220,100 -0.02(-5.84%)
Aug 15, 2019 0.2300 0.3100 0.2300 0.2655 663,232 +0.02(+6.20%)
Aug 14, 2019 0.2800 0.2800 0.2489 0.2500 257,243 -0.02(-7.78%)
Aug 13, 2019 0.2900 0.2922 0.2650 0.2711 133,279 -0.00(-1.42%)
Aug 12, 2019 0.2875 0.2950 0.2600 0.2750 298,702 -0.01(-4.35%)
Aug 09, 2019 0.2400 0.3100 0.2400 0.2875 648,600 +0.04(+17.44%)
Aug 08, 2019 0.2500 0.2600 0.2400 0.2448 400,980 -0.02(-6.74%)
Aug 07, 2019 0.2700 0.2700 0.2500 0.2625 250,316 +0.01(+3.43%)
Aug 06, 2019 0.2650 0.2800 0.2480 0.2538 442,629 -0.01(-2.57%)
Aug 05, 2019 0.2729 0.2755 0.2550 0.2605 753,908 -0.02(-5.62%)
Aug 02, 2019 0.2910 0.2932 0.2601 0.2760 453,100 -0.02(-5.35%)
Aug 01, 2019 0.3005 0.3100 0.2900 0.2916 200,356 -0.01(-2.83%)
Jul 31, 2019 0.3060 0.3270 0.2900 0.3001 300,927 -0.01(-1.93%)
Jul 30, 2019 0.3100 0.3200 0.3050 0.3060 386,388 -0.00(-1.29%)
Jul 29, 2019 0.2900 0.3100 0.2850 0.3100 435,177 +0.02(+5.48%)
Jul 26, 2019 0.2900 0.3050 0.2850 0.2939 434,900 -0.01(-1.67%)
Jul 25, 2019 0.2900 0.2999 0.2900 0.2989 170,218 +0.00(+1.32%)
Jul 24, 2019 0.3050 0.3150 0.2900 0.2950 211,137 -0.02(-5.69%)
Jul 23, 2019 0.3100 0.3200 0.3000 0.3128 246,190 +0.00(+0.90%)
Jul 22, 2019 0.3300 0.3300 0.2851 0.3100 504,695 -0.01(-3.58%)
Jul 19, 2019 0.3200 0.3250 0.2900 0.3215 138,900 +0.01(+3.48%)
Jul 18, 2019 0.2900 0.3122 0.2850 0.3107 282,339 +0.03(+8.98%)
Jul 17, 2019 0.2950 0.2950 0.2803 0.2851 289,842 -0.01(-3.13%)
Jul 16, 2019 0.2880 0.2950 0.2810 0.2943 394,620 +0.00(+1.48%)
Jul 15, 2019 0.3200 0.3350 0.2851 0.2900 1,285,555 -0.04(-10.77%)
Jul 12, 2019 0.3276 0.3400 0.3200 0.3250 179,700 -0.01(-1.90%)
Jul 11, 2019 0.3400 0.3439 0.3220 0.3313 164,728 -0.01(-2.56%)
Jul 10, 2019 0.3451 0.3451 0.3100 0.3400 574,658 -0.02(-5.21%)
Jul 09, 2019 0.3700 0.3799 0.3500 0.3587 96,963 -0.01(-3.05%)
Jul 08, 2019 0.3520 0.3800 0.3371 0.3700 235,231 +0.02(+5.71%)
Jul 05, 2019 0.3198 0.3500 0.3000 0.3500 350,400 +0.04(+11.15%)
Jul 03, 2019 0.3501 0.3539 0.3001 0.3149 566,800 -0.04(-10.05%)
Jul 02, 2019 0.3700 0.3700 0.3501 0.3501 141,454 -0.01(-3.55%)
Jul 01, 2019 0.3750 0.3800 0.3550 0.3630 425,704 -0.02(-5.12%)
Jun 28, 2019 0.4000 0.4000 0.3655 0.3826 288,100 -0.01(-1.90%)
Jun 27, 2019 0.3800 0.3950 0.3700 0.3900 107,037 +0.01(+2.63%)
Jun 26, 2019 0.3920 0.4062 0.3700 0.3800 352,527 -0.01(-2.31%)
Jun 25, 2019 0.3873 0.3985 0.3200 0.3890 348,590 -0.00(-0.21%)
Jun 24, 2019 0.3498 0.4200 0.3300 0.3898 1,654,158 +0.05(+14.99%)
Jun 21, 2019 0.3130 0.3450 0.3065 0.3390 534,400 +0.03(+10.60%)
Jun 20, 2019 0.3280 0.3300 0.2900 0.3065 739,007 -0.01(-2.64%)
Jun 19, 2019 0.2803 0.3149 0.2800 0.3148 667,720 +0.04(+13.16%)
Jun 18, 2019 0.2550 0.2856 0.2500 0.2782 623,390 +0.02(+9.10%)
Jun 17, 2019 0.2799 0.2799 0.2500 0.2550 324,288 -0.02(-5.56%)
Jun 14, 2019 0.2300 0.2839 0.2200 0.2700 1,237,800 +0.02(+9.76%)
Jun 13, 2019 0.3100 0.3100 0.2090 0.2460 3,676,511 -0.05(-18.00%)
Jun 12, 2019 0.3100 0.3300 0.3000 0.3000 538,281 -0.03(-7.69%)
Jun 11, 2019 0.3350 0.3540 0.3100 0.3250 947,979 -0.02(-6.53%)
Jun 10, 2019 0.3490 0.3800 0.3400 0.3477 217,537 -0.01(-3.42%)
Jun 07, 2019 0.3495 0.3670 0.3490 0.3600 201,200 +0.00(+0.42%)
Jun 06, 2019 0.3825 0.3850 0.3500 0.3585 238,677 -0.02(-5.66%)
Jun 05, 2019 0.3780 0.3999 0.3691 0.3800 298,670 +0.00(+0.56%)
Jun 04, 2019 0.3693 0.3800 0.3600 0.3779 209,658 +0.01(+2.55%)
Jun 03, 2019 0.3690 0.3841 0.3510 0.3685 428,309 -0.00(-0.14%)
May 31, 2019 0.3500 0.3773 0.3350 0.3690 493,300 +0.02(+6.65%)
May 30, 2019 0.3550 0.3774 0.3401 0.3460 267,234 -0.01(-2.54%)
May 29, 2019 0.3900 0.3900 0.3500 0.3550 153,852 -0.03(-8.27%)
May 28, 2019 0.3500 0.4249 0.3370 0.3870 963,249 +0.04(+11.21%)
May 24, 2019 0.3300 0.3502 0.3200 0.3480 311,300 +0.02(+5.45%)
May 23, 2019 0.3600 0.3600 0.3200 0.3300 1,241,489 -0.03(-8.59%)
May 22, 2019 0.4150 0.4150 0.3400 0.3610 2,199,014 -0.05(-11.28%)
May 21, 2019 0.4000 0.4250 0.4000 0.4069 636,608 -0.00(-1.12%)
May 20, 2019 0.4300 0.4300 0.4000 0.4115 768,382 -0.02(-3.63%)
May 17, 2019 0.4300 0.4400 0.4100 0.4270 656,500 +0.01(+1.67%)
May 16, 2019 0.4780 0.4780 0.4000 0.4200 1,225,136 -0.05(-11.58%)
May 15, 2019 0.4901 0.5120 0.4680 0.4750 472,694 -0.02(-3.85%)
May 14, 2019 0.4501 0.5266 0.4501 0.4940 1,756,899 +0.04(+9.75%)
May 13, 2019 0.4500 0.4600 0.4300 0.4501 749,397 +0.00(+0.02%)
May 10, 2019 0.4420 0.4600 0.4330 0.4500 236,200 +0.00(+0.22%)
May 09, 2019 0.4520 0.4690 0.4310 0.4490 684,246 -0.00(-0.22%)
May 08, 2019 0.4500 0.4700 0.4260 0.4500 523,416 +0.02(+4.65%)
May 07, 2019 0.4500 0.4650 0.4140 0.4300 874,619 -0.02(-4.44%)
May 06, 2019 0.4551 0.4553 0.4110 0.4500 1,417,476 -0.02(-4.13%)
May 03, 2019 0.4425 0.4980 0.4300 0.4694 1,515,800 +0.05(+10.71%)
May 02, 2019 0.4220 0.4662 0.4010 0.4240 1,622,468 +0.00(+0.47%)
May 01, 2019 0.5000 0.5020 0.4171 0.4220 3,729,977 -0.08(-16.44%)
Apr 30, 2019 0.5400 0.5400 0.4810 0.5050 1,000,628 -0.03(-5.15%)
Apr 29, 2019 0.5500 0.5590 0.5050 0.5324 555,606 -0.02(-3.20%)
Apr 26, 2019 0.4900 0.5800 0.4510 0.5500 4,174,300 +0.06(+12.20%)
Apr 25, 2019 0.5150 0.5800 0.4900 0.4902 1,902,147 -0.05(-9.22%)
Apr 24, 2019 0.5801 0.5884 0.4624 0.5400 5,986,211 -0.05(-8.47%)
Apr 23, 2019 0.5288 0.6700 0.3140 0.5900 27,308,368 +0.01(+1.72%)
Apr 22, 2019 0.7110 0.7161 0.5550 0.5800 4,489,211 -0.12(-17.14%)
Apr 18, 2019 0.6960 0.7200 0.6750 0.7000 3,969,800 +0.03(+5.26%)
Apr 17, 2019 0.6430 0.7450 0.6310 0.6650 3,446,308 +0.04(+7.09%)
Apr 16, 2019 0.6300 0.6460 0.6000 0.6210 3,281,337 -0.00(-0.64%)
Apr 15, 2019 0.5350 0.6270 0.5350 0.6250 2,533,685 +0.09(+16.82%)
Apr 12, 2019 0.5490 0.5500 0.5250 0.5350 1,514,100 -0.01(-0.93%)
Apr 11, 2019 0.5450 0.5475 0.5041 0.5400 2,705,817 +0.01(+1.89%)
Apr 10, 2019 0.4780 0.5300 0.4713 0.5300 4,574,865 +0.06(+13.73%)
Apr 09, 2019 0.4650 0.4880 0.4500 0.4660 1,913,760 +0.03(+8.07%)
Apr 08, 2019 0.4150 0.4700 0.4150 0.4312 2,485,917 +0.02(+5.69%)
Apr 05, 2019 0.3825 0.4300 0.3800 0.4080 2,112,700 +0.03(+7.37%)
Apr 04, 2019 0.4130 0.4180 0.3360 0.3800 5,106,967 -0.03(-7.32%)
Apr 03, 2019 0.3350 0.4100 0.3300 0.4100 4,623,616 +0.08(+25.27%)
Apr 02, 2019 0.3175 0.3380 0.3120 0.3273 1,500,283 +0.02(+5.24%)
Apr 01, 2019 0.3101 0.3290 0.3050 0.3110 370,244 +0.00(+1.14%)
Mar 29, 2019 0.3180 0.3280 0.3020 0.3075 527,500 -0.01(-3.00%)
Mar 28, 2019 0.3100 0.3205 0.2960 0.3170 767,463 +0.01(+2.26%)
Mar 27, 2019 0.3440 0.3490 0.2697 0.3100 1,677,572 -0.03(-9.49%)
Mar 26, 2019 0.3555 0.3600 0.3350 0.3425 1,267,839 -0.01(-1.83%)
Mar 25, 2019 0.3180 0.3600 0.2810 0.3489 1,594,380 +0.03(+10.76%)
Mar 22, 2019 0.3150 0.3180 0.3000 0.3150 934,500 -0.03(-7.35%)
Mar 21, 2019 0.3410 0.3540 0.2700 0.3400 5,613,512 -0.02(-6.08%)
Mar 20, 2019 0.3975 0.3990 0.3110 0.3620 3,406,046 -0.03(-8.35%)
Mar 19, 2019 0.3990 0.4000 0.3800 0.3950 2,154,052 -0.00(-1.00%)
Mar 18, 2019 0.3200 0.4000 0.3200 0.3990 3,907,114 +0.08(+24.69%)
Mar 15, 2019 0.3195 0.3286 0.2900 0.3200 1,908,900 +0.00(+0.88%)
Mar 14, 2019 0.3275 0.3320 0.2880 0.3172 2,578,865 -0.00(-1.49%)
Mar 13, 2019 0.2895 0.3316 0.2769 0.3220 4,850,062 +0.04(+15.00%)
Mar 12, 2019 0.2795 0.2930 0.2553 0.2800 2,096,483 +0.02(+5.66%)
Mar 11, 2019 0.2200 0.2880 0.2150 0.2650 8,021,781 +0.04(+15.22%)
Mar 08, 2019 0.1975 0.2390 0.1820 0.2300 2,897,500 +0.04(+17.95%)
Mar 07, 2019 0.2182 0.2220 0.1850 0.1950 2,370,639 -0.03(-12.56%)
Mar 06, 2019 0.2365 0.2400 0.2020 0.2230 3,740,874 -0.02(-7.08%)
Mar 05, 2019 0.1790 0.2465 0.1680 0.2400 9,316,051 +0.07(+38.33%)
Mar 04, 2019 0.1650 0.1980 0.1552 0.1735 2,758,840 +0.01(+5.15%)
Mar 01, 2019 0.1300 0.1680 0.1300 0.1650 1,379,200 +0.02(+13.79%)
Feb 28, 2019 0.1500 0.1500 0.1351 0.1450 697,784 +0.00(+0.69%)
Feb 27, 2019 0.1500 0.1500 0.1300 0.1440 306,963 -0.00(-2.57%)
Feb 26, 2019 0.1425 0.1500 0.1350 0.1478 602,550 +0.00(+2.00%)
Feb 25, 2019 0.1340 0.1449 0.1290 0.1449 1,097,014 +0.01(+8.95%)
Feb 22, 2019 0.1290 0.1380 0.1200 0.1330 662,700 -0.00(-0.75%)
Feb 21, 2019 0.1325 0.1385 0.1250 0.1340 1,130,476 -0.00(-2.55%)
Feb 20, 2019 0.1490 0.1490 0.1371 0.1375 388,167 -0.00(-1.79%)
Feb 19, 2019 0.1410 0.1450 0.1371 0.1400 498,157 -0.00(-0.71%)
Feb 15, 2019 0.1474 0.1474 0.1371 0.1410 444,400 -0.01(-3.75%)
Feb 14, 2019 0.1450 0.1475 0.1371 0.1465 560,572 -0.00(-1.01%)
Feb 13, 2019 0.1400 0.1490 0.1400 0.1480 606,303 +0.01(+5.34%)
Feb 12, 2019 0.1498 0.1500 0.1400 0.1405 939,089 -0.01(-4.42%)
Feb 11, 2019 0.1385 0.1500 0.1361 0.1470 1,613,046 +0.02(+14.84%)
Feb 08, 2019 0.1259 0.1400 0.1259 0.1280 583,500 +0.00(+0.00%)
Feb 07, 2019 0.1390 0.1420 0.1242 0.1280 757,740 -0.00(-3.40%)
Feb 06, 2019 0.1221 0.1399 0.1200 0.1325 2,010,229 +0.01(+10.69%)
Feb 05, 2019 0.0995 0.1265 0.0900 0.1197 3,333,436 +0.02(+19.70%)
Feb 04, 2019 0.1650 0.1690 0.0987 0.1000 4,311,338 -0.06(-39.02%)
Feb 01, 2019 0.1783 0.1830 0.1280 0.1640 6,096,200 -0.01(-6.29%)
Jan 31, 2019 0.1430 0.1799 0.1375 0.1750 5,068,910 +0.04(+29.63%)
Jan 30, 2019 0.1360 0.1400 0.1210 0.1350 2,987,290 +0.02(+12.97%)
Jan 29, 2019 0.1050 0.1280 0.1010 0.1195 2,423,872 +0.01(+10.14%)
Jan 28, 2019 0.1000 0.1089 0.0941 0.1085 1,785,163 +0.01(+11.40%)
Jan 25, 2019 0.1130 0.1150 0.0971 0.0974 2,099,800 -0.01(-10.64%)
Jan 24, 2019 0.0938 0.1090 0.0938 0.1090 2,977,350 +0.02(+17.71%)
Jan 23, 2019 0.0950 0.0970 0.0900 0.0926 1,928,669 +0.00(+2.89%)
Jan 22, 2019 0.0776 0.0932 0.0776 0.0900 1,499,985 +0.01(+18.42%)
Jan 18, 2019 0.0741 0.0777 0.0721 0.0760 584,700 +0.00(+1.33%)
Jan 17, 2019 0.0710 0.0789 0.0701 0.0750 759,200 +0.00(+3.45%)
Jan 16, 2019 0.0751 0.0770 0.0691 0.0725 1,097,770 -0.00(-2.03%)
Jan 15, 2019 0.0675 0.0749 0.0660 0.0740 615,419 +0.01(+8.82%)
Jan 14, 2019 0.0700 0.0700 0.0630 0.0680 894,967 +0.00(+0.00%)
Jan 11, 2019 0.0685 0.0700 0.0650 0.0680 839,100 +0.00(+1.49%)
Jan 10, 2019 0.0695 0.0700 0.0634 0.0670 484,381 -0.00(-4.29%)
Jan 09, 2019 0.0595 0.0700 0.0595 0.0700 649,984 +0.01(+16.67%)
Jan 08, 2019 0.0619 0.0619 0.0590 0.0600 794,183 +0.00(+0.84%)
Jan 07, 2019 0.0511 0.0597 0.0511 0.0595 1,024,739 +0.01(+14.42%)
Jan 04, 2019 0.0519 0.0551 0.0511 0.0520 577,200 +0.00(+0.19%)
Jan 03, 2019 0.0520 0.0520 0.0485 0.0519 205,100 +0.00(+1.37%)
Jan 02, 2019 0.0491 0.0512 0.0470 0.0512 574,457 +0.00(+3.64%)
Dec 31, 2018 0.0501 0.0501 0.0471 0.0494 356,900 +0.00(+0.82%)
Dec 28, 2018 0.0481 0.0500 0.0431 0.0490 454,700 +0.00(+8.65%)
Dec 27, 2018 0.0535 0.0540 0.0451 0.0451 473,218 -0.01(-15.70%)
Dec 26, 2018 0.0548 0.0549 0.0520 0.0535 275,502 +0.00(+1.33%)
Dec 24, 2018 0.0511 0.0588 0.0470 0.0528 130,200 +0.01(+12.34%)
Dec 21, 2018 0.0484 0.0500 0.0470 0.0470 138,200 +0.00(+0.64%)
Dec 20, 2018 0.0500 0.0520 0.0430 0.0467 1,004,727 -0.01(-10.19%)
Dec 19, 2018 0.0493 0.0546 0.0493 0.0520 410,716 +0.00(+6.12%)
Dec 18, 2018 0.0490 0.0490 0.0483 0.0490 12,853 +0.00(+1.45%)
Dec 17, 2018 0.0500 0.0500 0.0483 0.0483 325,463 -0.00(-3.21%)
Dec 14, 2018 0.0450 0.0550 0.0450 0.0499 1,419,000 +0.00(+8.48%)
Dec 13, 2018 0.0443 0.0460 0.0440 0.0460 540,070 +0.00(+3.37%)
Dec 12, 2018 0.0446 0.0446 0.0440 0.0445 105,327 +0.00(+4.95%)
Dec 11, 2018 0.0401 0.0447 0.0401 0.0424 35,850 +0.00(+4.18%)
Dec 10, 2018 0.0445 0.0468 0.0407 0.0407 277,100 -0.00(-4.68%)
Dec 07, 2018 0.0427 0.0449 0.0427 0.0427 188,100 +0.00(+0.00%)
Dec 06, 2018 0.0430 0.0459 0.0405 0.0427 364,560 -0.00(-4.90%)
Dec 04, 2018 0.0407 0.0449 0.0407 0.0449 174,400 +0.00(+10.86%)
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.