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
Cannabis Sativa Inc
(OP:
CBDS
)
0.0216
-0.0033 (-13.25%)
Streaming Delayed Price
Updated: 3:41 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 (%)
Nov 30, 2021
0.2505
0.2697
0.2500
0.2500
100,006
-0.01(-1.96%)
Nov 29, 2021
0.2600
0.2799
0.2501
0.2550
41,770
-0.01(-1.96%)
Nov 26, 2021
0.2700
0.2799
0.2501
0.2601
23,875
+0.01(+2.00%)
Nov 24, 2021
0.2630
0.2650
0.2501
0.2550
41,257
-0.01(-3.74%)
Nov 23, 2021
0.2600
0.2699
0.2599
0.2649
36,403
+0.01(+1.92%)
Nov 22, 2021
0.2561
0.2600
0.2500
0.2599
44,972
-0.00(-0.04%)
Nov 19, 2021
0.2690
0.2690
0.2560
0.2600
59,636
+0.00(+1.48%)
Nov 18, 2021
0.2684
0.2695
0.2562
0.2562
79,348
-0.01(-4.22%)
Nov 17, 2021
0.2940
0.3000
0.2500
0.2675
227,367
-0.02(-5.48%)
Nov 16, 2021
0.2820
0.2984
0.2760
0.2830
146,688
-0.01(-2.08%)
Nov 15, 2021
0.2998
0.2998
0.2703
0.2890
93,814
-0.00(-0.69%)
Nov 12, 2021
0.2895
0.2998
0.2700
0.2910
76,411
+0.01(+3.93%)
Nov 11, 2021
0.2700
0.2800
0.2700
0.2800
70,357
+0.01(+1.97%)
Nov 10, 2021
0.2848
0.2746
47,943
+0.00(+0.22%)
Nov 09, 2021
0.2800
0.2800
0.2668
0.2740
147,509
+0.00(+0.55%)
Nov 08, 2021
0.2680
0.2935
0.2650
0.2725
115,165
+0.01(+2.83%)
Nov 05, 2021
0.2905
0.3000
0.2600
0.2650
200,977
-0.02(-8.62%)
Nov 04, 2021
0.2999
0.3000
0.2900
0.2900
26,560
-0.01(-3.30%)
Nov 03, 2021
0.3187
0.3187
0.2750
0.2999
27,556
+0.01(+3.41%)
Nov 02, 2021
0.3018
0.3214
0.2900
0.2900
27,947
-0.01(-3.65%)
Nov 01, 2021
0.3215
0.3217
0.3217
0.3010
50,599
-0.02(-6.43%)
Oct 29, 2021
0.3217
0.3217
0.3000
0.3217
28,562
+0.00(+0.00%)
Oct 28, 2021
0.3285
0.3285
0.3100
0.3217
29,175
+0.01(+3.11%)
Oct 27, 2021
0.2850
0.3285
0.3050
0.3120
26,685
+0.00(+0.00%)
Oct 26, 2021
0.3210
0.3120
55,033
-0.01(-2.80%)
Oct 25, 2021
0.3215
0.3495
0.3210
0.3210
109,192
-0.03(-8.23%)
Oct 22, 2021
0.3565
0.3600
0.3210
0.3498
65,682
-0.00(-0.06%)
Oct 21, 2021
0.3400
0.3550
0.3087
0.3500
103,465
+0.01(+4.45%)
Oct 20, 2021
0.3499
0.3650
0.3000
0.3351
171,808
-0.00(-0.86%)
Oct 19, 2021
0.3240
0.3500
0.2610
0.3380
146,532
+0.06(+23.36%)
Oct 18, 2021
0.3201
0.3328
0.2740
0.2740
126,134
-0.06(-17.67%)
Oct 15, 2021
0.3158
0.3448
0.3158
0.3328
52,993
-0.00(-0.60%)
Oct 14, 2021
0.3401
0.3450
0.3157
0.3348
213,056
-0.01(-1.56%)
Oct 13, 2021
0.3415
0.3429
0.3401
0.3401
12,011
-0.00(-0.82%)
Oct 12, 2021
0.3416
0.3430
0.3401
0.3429
25,499
-0.00(-0.03%)
Oct 11, 2021
0.3401
0.3450
0.3401
0.3430
54,624
+0.00(+0.85%)
Oct 08, 2021
0.3407
0.3499
0.3400
0.3401
27,213
-0.00(-0.18%)
Oct 07, 2021
0.3407
0.3500
0.3405
0.3407
21,435
-0.01(-2.66%)
Oct 06, 2021
0.3450
0.3500
0.3405
0.3500
69,848
+0.01(+2.73%)
Oct 05, 2021
0.3407
0.3500
0.3406
0.3407
46,854
-0.00(-0.03%)
Oct 04, 2021
0.3455
0.3500
0.3250
0.3408
48,817
-0.00(-1.27%)
Oct 01, 2021
0.3410
0.3530
0.3410
0.3452
31,752
-0.00(-0.46%)
Sep 30, 2021
0.3445
0.3575
0.3400
0.3468
51,015
-0.00(-0.34%)
Sep 29, 2021
0.3500
0.3650
0.3480
0.3480
37,066
-0.00(-0.57%)
Sep 28, 2021
0.3500
0.3655
0.3500
0.3500
32,396
-0.00(-0.85%)
Sep 27, 2021
0.3527
0.3670
0.3500
0.3530
27,258
+0.00(+0.00%)
Sep 24, 2021
0.3540
0.3700
0.3500
0.3530
74,899
-0.01(-1.94%)
Sep 23, 2021
0.3723
0.3745
0.3540
0.3600
20,371
+0.00(+0.00%)
Sep 22, 2021
0.3790
0.3790
0.3540
0.3600
27,684
+0.01(+1.98%)
Sep 21, 2021
0.3540
0.3800
0.3530
0.3530
54,009
-0.00(-0.28%)
Sep 20, 2021
0.3600
0.3830
0.3540
0.3540
39,485
-0.01(-1.67%)
Sep 17, 2021
0.3600
0.3845
0.3600
0.3600
23,949
-0.01(-1.37%)
Sep 16, 2021
0.3845
0.3845
0.3610
0.3650
45,151
+0.00(+1.11%)
Sep 15, 2021
0.3895
0.3895
0.3600
0.3610
15,155
-0.02(-5.67%)
Sep 14, 2021
0.3700
0.3850
0.3600
0.3827
43,302
+0.02(+4.68%)
Sep 13, 2021
0.3945
0.3945
0.3640
0.3656
36,490
-0.03(-8.37%)
Sep 10, 2021
0.3900
0.4095
0.3610
0.3990
62,279
+0.02(+6.40%)
Sep 09, 2021
0.3665
0.3895
0.3630
0.3750
12,833
+0.01(+3.31%)
Sep 08, 2021
0.3975
0.4095
0.3610
0.3630
22,216
-0.02(-5.86%)
Sep 07, 2021
0.3900
0.3999
0.3606
0.3856
24,310
+0.00(+0.03%)
Sep 03, 2021
0.4000
0.4210
0.3606
0.3855
21,645
+0.01(+1.45%)
Sep 02, 2021
0.3815
0.4190
0.3650
0.3800
73,971
-0.01(-2.61%)
Sep 01, 2021
0.4145
0.4190
0.3815
0.3902
71,956
+0.00(+0.05%)
Aug 31, 2021
0.4000
0.4190
0.3805
0.3900
111,874
-0.01(-1.27%)
Aug 30, 2021
0.3570
0.4000
0.3540
0.3950
148,295
+0.04(+11.58%)
Aug 27, 2021
0.3790
0.3790
0.3540
0.3540
63,450
-0.01(-1.67%)
Aug 26, 2021
0.3641
0.3790
0.3541
0.3600
41,086
-0.01(-2.68%)
Aug 25, 2021
0.3700
0.3750
0.3651
0.3699
49,531
+0.00(+0.76%)
Aug 24, 2021
0.3653
0.3700
0.3605
0.3671
24,981
-0.00(-0.65%)
Aug 23, 2021
0.3695
0.3695
0.3544
0.3695
87,092
+0.02(+4.23%)
Aug 20, 2021
0.3600
0.3700
0.3540
0.3545
31,772
-0.01(-1.53%)
Aug 19, 2021
0.3750
0.3885
0.3550
0.3600
15,497
+0.01(+1.69%)
Aug 18, 2021
0.3655
0.3885
0.3540
0.3540
53,095
-0.01(-1.94%)
Aug 17, 2021
0.3800
0.3901
0.3600
0.3610
22,558
-0.02(-4.75%)
Aug 16, 2021
0.3851
0.3901
0.3605
0.3790
36,723
+0.01(+2.35%)
Aug 13, 2021
0.3900
0.3901
0.3605
0.3703
25,991
-0.02(-5.05%)
Aug 12, 2021
0.3995
0.3995
0.3810
0.3900
25,477
-0.00(-0.38%)
Aug 11, 2021
0.3990
0.3995
0.3850
0.3915
78,903
+0.00(+0.77%)
Aug 10, 2021
0.3800
0.3910
0.3600
0.3885
83,161
+0.01(+2.24%)
Aug 09, 2021
0.3925
0.3950
0.3500
0.3800
141,257
-0.02(-3.80%)
Aug 06, 2021
0.3900
0.4090
0.3900
0.3950
55,095
-0.01(-1.25%)
Aug 05, 2021
0.3950
0.4198
0.3950
0.4000
30,584
-0.01(-2.44%)
Aug 04, 2021
0.4195
0.4200
0.3900
0.4100
53,284
-0.01(-2.26%)
Aug 03, 2021
0.3910
0.4195
0.3900
0.4195
21,220
+0.01(+3.50%)
Aug 02, 2021
0.4005
0.4195
0.3906
0.4053
23,776
+0.00(+1.20%)
Jul 30, 2021
0.4098
0.4294
0.4000
0.4005
39,937
-0.01(-3.26%)
Jul 29, 2021
0.4135
0.4195
0.3906
0.4140
29,278
+0.00(+0.00%)
Jul 28, 2021
0.4000
0.4200
0.3902
0.4140
41,959
-0.01(-1.43%)
Jul 27, 2021
0.4300
0.4400
0.4020
0.4200
27,589
-0.01(-1.18%)
Jul 26, 2021
0.4200
0.4595
0.4000
0.4250
53,766
+0.01(+3.16%)
Jul 23, 2021
0.4530
0.4595
0.4110
0.4120
19,702
-0.03(-7.37%)
Jul 22, 2021
0.4300
0.4448
0.4101
0.4448
29,334
+0.01(+3.44%)
Jul 21, 2021
0.3900
0.4365
0.3900
0.4300
27,921
+0.00(+0.70%)
Jul 20, 2021
0.4298
0.4300
0.3900
0.4270
42,135
-0.00(-0.63%)
Jul 19, 2021
0.4295
0.4390
0.3800
0.4297
154,049
+0.01(+2.31%)
Jul 16, 2021
0.4601
0.4650
0.4100
0.4200
96,031
-0.04(-8.20%)
Jul 15, 2021
0.4361
0.4800
0.4350
0.4575
23,844
+0.01(+2.81%)
Jul 14, 2021
0.4600
0.4800
0.4400
0.4450
69,174
-0.02(-4.30%)
Jul 13, 2021
0.4600
0.4895
0.4600
0.4650
42,831
+0.00(+0.00%)
Jul 12, 2021
0.4685
0.4900
0.4650
0.4650
32,863
-0.02(-5.10%)
Jul 09, 2021
0.4950
0.4950
0.4600
0.4900
32,158
+0.02(+5.15%)
Jul 08, 2021
0.4601
0.5000
0.4600
0.4660
10,802
-0.01(-1.48%)
Jul 07, 2021
0.5100
0.5100
0.4600
0.4730
39,084
-0.03(-5.40%)
Jul 06, 2021
0.4721
0.5050
0.4651
0.5000
28,496
+0.02(+3.52%)
Jul 02, 2021
0.5075
0.5075
0.4600
0.4830
28,269
+0.00(+0.42%)
Jul 01, 2021
0.5100
0.5150
0.4720
0.4810
12,739
-0.03(-5.69%)
Jun 30, 2021
0.5200
0.5200
0.4710
0.5100
77,173
+0.04(+9.68%)
Jun 29, 2021
0.4700
0.5200
0.4650
0.4650
34,194
-0.00(-1.06%)
Jun 28, 2021
0.4865
0.5400
0.4600
0.4700
25,452
-0.02(-3.85%)
Jun 25, 2021
0.4650
0.4950
0.4650
0.4888
49,195
-0.00(-0.04%)
Jun 24, 2021
0.5200
0.5200
0.4610
0.4890
86,230
-0.01(-2.20%)
Jun 23, 2021
0.4700
0.5200
0.4700
0.5000
23,505
-0.00(-0.97%)
Jun 22, 2021
0.5200
0.5200
0.4600
0.5049
23,860
+0.00(+0.98%)
Jun 21, 2021
0.4500
0.5197
0.4500
0.5000
31,061
+0.01(+1.52%)
Jun 18, 2021
0.4900
0.5199
0.4650
0.4925
32,348
-0.01(-1.50%)
Jun 17, 2021
0.5200
0.5200
0.5000
0.5000
32,369
-0.02(-3.10%)
Jun 16, 2021
0.4780
0.5500
0.4780
0.5160
60,345
-0.02(-3.28%)
Jun 15, 2021
0.5290
0.5400
0.5000
0.5335
25,803
-0.00(-0.43%)
Jun 14, 2021
0.5300
0.5500
0.5280
0.5358
22,425
-0.00(-0.78%)
Jun 11, 2021
0.5255
0.5500
0.5250
0.5400
29,198
+0.02(+2.86%)
Jun 10, 2021
0.5596
0.5596
0.5250
0.5250
22,960
-0.03(-6.18%)
Jun 09, 2021
0.5500
0.5596
0.5300
0.5596
71,284
+0.01(+2.19%)
Jun 08, 2021
0.5700
0.5700
0.5344
0.5476
54,113
-0.02(-3.85%)
Jun 07, 2021
0.5400
0.5695
0.5400
0.5695
56,578
+0.03(+5.46%)
Jun 04, 2021
0.5310
0.5600
0.5300
0.5400
72,097
+0.01(+1.50%)
Jun 03, 2021
0.5300
0.5595
0.5300
0.5320
73,001
+0.00(+0.38%)
Jun 02, 2021
0.5400
0.5420
0.5200
0.5300
50,369
-0.01(-0.93%)
Jun 01, 2021
0.5133
0.5600
0.4945
0.5350
52,704
+0.02(+3.58%)
May 28, 2021
0.5445
0.5600
0.5122
0.5165
37,735
-0.03(-5.92%)
May 27, 2021
0.5595
0.5595
0.5300
0.5490
25,341
-0.01(-1.88%)
May 26, 2021
0.5600
0.5600
0.5105
0.5595
46,539
+0.04(+7.49%)
May 25, 2021
0.5000
0.5600
0.4900
0.5205
105,472
+0.02(+3.07%)
May 24, 2021
0.4700
0.5050
0.4500
0.5050
26,281
+0.01(+2.04%)
May 21, 2021
0.4865
0.5095
0.4250
0.4949
161,605
-0.00(-0.88%)
May 20, 2021
0.5135
0.5200
0.4910
0.4993
43,556
-0.03(-4.90%)
May 19, 2021
0.5500
0.5500
0.5000
0.5250
46,076
-0.03(-4.55%)
May 18, 2021
0.5398
0.5600
0.5000
0.5500
50,368
+0.02(+3.29%)
May 17, 2021
0.4700
0.5325
0.4500
0.5325
67,599
+0.03(+7.04%)
May 14, 2021
0.4500
0.4980
0.4500
0.4975
82,496
+0.05(+10.56%)
May 13, 2021
0.4200
0.4980
0.4005
0.4500
81,164
+0.04(+9.76%)
May 12, 2021
0.4500
0.4500
0.4100
0.4100
70,802
-0.03(-6.82%)
May 11, 2021
0.4500
0.5000
0.4000
0.4400
197,059
-0.03(-6.38%)
May 10, 2021
0.4950
0.5100
0.4700
0.4700
169,646
-0.03(-5.81%)
May 07, 2021
0.5010
0.5495
0.4820
0.4990
100,192
-0.02(-2.99%)
May 06, 2021
0.5000
0.5495
0.4877
0.5144
119,899
-0.01(-1.08%)
May 05, 2021
0.5590
0.5600
0.5000
0.5200
258,206
-0.03(-5.45%)
May 04, 2021
0.5818
0.5818
0.5500
0.5500
107,956
+0.00(+0.00%)
May 03, 2021
0.5750
0.5950
0.5500
0.5500
225,299
-0.03(-5.17%)
Apr 30, 2021
0.6095
0.6095
0.5630
0.5800
175,200
-0.02(-2.98%)
Apr 29, 2021
0.6150
0.6289
0.5900
0.5978
62,424
-0.02(-3.58%)
Apr 28, 2021
0.6320
0.6500
0.6010
0.6200
136,098
-0.01(-1.90%)
Apr 27, 2021
0.6000
0.6320
0.6000
0.6320
81,939
+0.03(+4.46%)
Apr 26, 2021
0.6475
0.6598
0.6000
0.6050
152,766
-0.04(-6.91%)
Apr 23, 2021
0.6850
0.6850
0.6300
0.6499
142,600
-0.03(-5.11%)
Apr 22, 2021
0.6800
0.7250
0.6500
0.6849
70,076
+0.01(+2.22%)
Apr 21, 2021
0.7005
0.7250
0.6700
0.6700
124,569
-0.04(-6.11%)
Apr 20, 2021
0.7130
0.7300
0.7005
0.7136
197,563
+0.00(+0.49%)
Apr 19, 2021
0.7200
0.7500
0.7100
0.7101
148,631
-0.01(-1.38%)
Apr 16, 2021
0.7150
0.7490
0.7100
0.7200
113,300
+0.01(+1.41%)
Apr 15, 2021
0.8250
0.8250
0.6950
0.7100
259,758
-0.07(-9.04%)
Apr 14, 2021
0.8700
0.9000
0.7500
0.7806
97,343
-0.09(-10.28%)
Apr 13, 2021
0.8300
0.8900
0.7820
0.8700
135,478
+0.04(+4.82%)
Apr 12, 2021
0.7800
0.8500
0.7800
0.8300
88,289
+0.05(+6.41%)
Apr 09, 2021
0.7350
0.8400
0.7200
0.7800
79,100
+0.05(+6.12%)
Apr 08, 2021
0.7300
0.7600
0.7150
0.7350
32,044
+0.01(+0.68%)
Apr 07, 2021
0.7425
0.7500
0.7110
0.7300
63,857
-0.01(-1.35%)
Apr 06, 2021
0.7200
0.7450
0.7200
0.7400
38,603
+0.02(+2.78%)
Apr 05, 2021
0.7525
0.7750
0.7200
0.7200
69,730
-0.02(-2.37%)
Apr 01, 2021
0.7110
0.7500
0.7110
0.7375
93,700
+0.02(+2.43%)
Mar 31, 2021
0.7300
0.7450
0.7050
0.7200
161,839
+0.01(+1.41%)
Mar 30, 2021
0.7500
0.7500
0.7100
0.7100
35,392
-0.03(-3.40%)
Mar 29, 2021
0.8000
0.8100
0.7100
0.7350
81,126
-0.07(-8.13%)
Mar 26, 2021
0.7900
0.8000
0.7400
0.8000
29,800
+0.03(+3.90%)
Mar 25, 2021
0.7400
0.7800
0.7400
0.7700
56,759
+0.03(+4.05%)
Mar 24, 2021
0.8100
0.8100
0.7400
0.7400
61,248
-0.01(-1.33%)
Mar 23, 2021
0.7700
0.8000
0.7500
0.7500
43,147
-0.02(-2.60%)
Mar 22, 2021
0.8100
0.8294
0.7700
0.7700
54,934
-0.04(-4.94%)
Mar 19, 2021
0.7899
0.8100
0.7800
0.8100
47,700
+0.02(+2.54%)
Mar 18, 2021
0.7700
0.8000
0.7600
0.7899
82,622
-0.01(-1.26%)
Mar 17, 2021
0.8100
0.8500
0.7510
0.8000
185,819
-0.05(-5.87%)
Mar 16, 2021
0.9000
0.9000
0.8100
0.8499
56,019
-0.03(-3.40%)
Mar 15, 2021
0.8500
0.9000
0.8000
0.8798
75,524
+0.04(+4.74%)
Mar 12, 2021
0.8600
0.8700
0.7900
0.8400
63,200
+0.00(+0.00%)
Mar 11, 2021
0.8150
0.8500
0.8100
0.8400
117,922
+0.04(+5.00%)
Mar 10, 2021
0.8490
0.8490
0.8000
0.8000
86,616
-0.03(-3.56%)
Mar 09, 2021
0.7800
0.8500
0.7500
0.8295
136,204
+0.08(+10.60%)
Mar 08, 2021
0.7940
0.7940
0.7130
0.7500
59,337
-0.05(-6.02%)
Mar 05, 2021
0.7500
0.8000
0.6300
0.7980
249,700
+0.05(+5.98%)
Mar 04, 2021
0.8650
0.8699
0.7500
0.7530
218,074
-0.12(-13.44%)
Mar 03, 2021
0.8900
0.9400
0.8200
0.8699
102,167
-0.02(-2.26%)
Mar 02, 2021
0.9000
0.9700
0.8600
0.8900
86,746
-0.01(-1.11%)
Mar 01, 2021
0.8400
0.9200
0.8000
0.9000
137,649
+0.06(+7.14%)
Feb 26, 2021
0.8300
0.9200
0.8100
0.8400
124,500
-0.02(-2.83%)
Feb 25, 2021
0.9050
0.9700
0.8550
0.8645
220,880
-0.04(-4.48%)
Feb 24, 2021
0.8800
0.9500
0.8700
0.9050
102,278
+0.03(+2.84%)
Feb 23, 2021
0.9755
1.030
0.7800
0.8800
290,271
-0.10(-9.79%)
Feb 22, 2021
1.060
1.060
0.9610
0.9755
183,256
-0.08(-7.97%)
Feb 19, 2021
0.9600
1.070
0.9600
1.060
162,100
+0.10(+10.42%)
Feb 18, 2021
1.000
1.130
0.9000
0.9600
309,514
+0.00(+0.00%)
Feb 17, 2021
1.030
1.070
0.9000
0.9600
396,551
-0.07(-6.80%)
Feb 16, 2021
1.140
1.200
0.9450
1.030
731,093
-0.11(-9.65%)
Feb 12, 2021
1.200
1.250
1.010
1.140
385,700
-0.09(-7.32%)
Feb 11, 2021
1.750
1.820
1.100
1.230
779,916
-0.25(-16.89%)
Feb 10, 2021
1.150
1.720
1.120
1.480
1,394,643
+0.33(+28.70%)
Feb 09, 2021
1.100
1.150
1.000
1.150
505,702
+0.04(+3.60%)
Feb 08, 2021
1.000
1.110
0.9970
1.110
281,591
+0.11(+11.33%)
Feb 05, 2021
1.035
1.090
0.9700
0.9970
356,900
-0.04(-4.13%)
Feb 04, 2021
1.070
1.140
1.010
1.040
436,886
+0.03(+2.97%)
Feb 03, 2021
1.015
1.060
0.9300
1.010
757,339
+0.06(+6.32%)
Feb 02, 2021
0.8000
0.9800
0.7900
0.9500
454,194
+0.17(+21.79%)
Feb 01, 2021
0.7300
0.7900
0.7250
0.7800
161,122
+0.06(+7.59%)
Jan 29, 2021
0.7200
0.7800
0.7000
0.7250
141,100
+0.00(+0.00%)
Jan 28, 2021
0.7300
0.8000
0.6800
0.7250
438,890
-0.02(-2.03%)
Jan 27, 2021
0.9300
1.000
0.7150
0.7400
527,624
-0.19(-20.43%)
Jan 26, 2021
0.8900
1.050
0.8900
0.9300
315,407
+0.03(+2.76%)
Jan 25, 2021
1.130
1.200
0.8500
0.9050
988,777
-0.21(-18.87%)
Jan 22, 2021
0.8200
1.120
0.7712
1.115
889,500
+0.32(+39.61%)
Jan 21, 2021
0.6850
0.8195
0.6790
0.7990
510,651
+0.12(+17.59%)
Jan 20, 2021
0.7100
0.7500
0.6780
0.6795
301,416
-0.03(-4.30%)
Jan 19, 2021
0.7000
0.7350
0.6510
0.7100
242,236
+0.04(+5.97%)
Jan 15, 2021
0.6900
0.7000
0.6350
0.6700
286,500
+0.01(+1.21%)
Jan 14, 2021
0.6500
0.6850
0.6155
0.6620
245,412
+0.03(+5.08%)
Jan 13, 2021
0.6100
0.6800
0.6050
0.6300
202,953
-0.02(-3.08%)
Jan 12, 2021
0.6500
0.7000
0.6003
0.6500
280,897
+0.01(+1.56%)
Jan 11, 2021
0.6100
0.6500
0.5900
0.6400
313,837
+0.03(+4.92%)
Jan 08, 2021
0.5800
0.6300
0.5500
0.6100
253,400
+0.05(+8.93%)
Jan 07, 2021
0.5550
0.5800
0.5310
0.5600
184,707
+0.03(+5.46%)
Jan 06, 2021
0.5500
0.5650
0.5100
0.5310
278,903
+0.04(+7.27%)
Jan 05, 2021
0.5113
0.5200
0.4750
0.4950
81,395
-0.02(-2.94%)
Jan 04, 2021
0.4800
0.5200
0.4750
0.5100
79,677
+0.03(+6.25%)
Dec 31, 2020
0.4800
0.4800
0.4800
129,220
-0.02(-3.30%)
Dec 30, 2020
0.4751
0.5300
0.4701
0.4964
129,220
+0.02(+5.17%)
Dec 29, 2020
0.5300
0.5450
0.4720
0.4720
220,279
-0.06(-10.94%)
Dec 28, 2020
0.5150
0.5480
0.5003
0.5300
137,990
-0.01(-1.85%)
Dec 24, 2020
0.5498
0.5500
0.5240
0.5400
37,200
-0.01(-1.73%)
Dec 23, 2020
0.5200
0.5823
0.5000
0.5495
174,253
+0.03(+5.67%)
Dec 22, 2020
0.5400
0.5400
0.5050
0.5200
151,120
-0.01(-2.00%)
Dec 21, 2020
0.5355
0.5500
0.5010
0.5306
62,685
-0.01(-1.83%)
Dec 18, 2020
0.5575
0.5700
0.5200
0.5405
110,600
-0.00(-0.83%)
Dec 17, 2020
0.5650
0.5990
0.5275
0.5450
138,908
+0.00(+0.00%)
Dec 16, 2020
0.5450
0.5600
0.5200
0.5450
110,723
+0.02(+2.83%)
Dec 15, 2020
0.5600
0.5699
0.5200
0.5300
113,214
-0.04(-7.00%)
Dec 14, 2020
0.5900
0.6100
0.5550
0.5699
83,688
-0.03(-4.67%)
Dec 11, 2020
0.5875
0.6299
0.5850
0.5978
42,700
-0.01(-2.00%)
Dec 10, 2020
0.6000
0.6210
0.5800
0.6100
54,324
+0.02(+3.42%)
Dec 09, 2020
0.5910
0.6490
0.5750
0.5898
91,617
-0.03(-4.10%)
Dec 08, 2020
0.6475
0.6700
0.5400
0.6150
247,596
-0.03(-3.91%)
Dec 07, 2020
0.6500
0.6999
0.6250
0.6400
114,653
-0.01(-1.49%)
Dec 04, 2020
0.6900
0.6900
0.6250
0.6497
285,600
-0.01(-1.68%)
Dec 03, 2020
0.6750
0.6940
0.6300
0.6608
220,513
+0.00(+0.12%)
Dec 02, 2020
0.6700
0.6800
0.6250
0.6600
199,905
+0.03(+3.94%)
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.