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

Americann Inc (OP: ACAN )

0.0611 -0.0089 (-12.71%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 31, 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 30, 2020 1.025 1.230 1.025 1.200 60,565 +0.15(+14.29%)
Nov 27, 2020 1.020 1.165 0.7320 1.050 35,400 -0.08(-7.08%)
Nov 25, 2020 1.095 1.170 0.9400 1.130 79,700 +0.01(+0.89%)
Nov 24, 2020 1.040 1.330 1.040 1.120 271,097 +0.08(+7.69%)
Nov 23, 2020 0.8400 1.180 0.8400 1.040 259,152 +0.21(+25.30%)
Nov 20, 2020 0.7500 0.8300 0.7500 0.8300 30,200 +0.08(+10.67%)
Nov 19, 2020 0.8090 0.8090 0.6302 0.7500 12,693 +0.03(+4.17%)
Nov 18, 2020 0.8000 0.8700 0.7200 0.7200 124,693 -0.03(-4.00%)
Nov 17, 2020 0.5800 1.190 0.5800 0.7500 310,624 +0.13(+20.97%)
Nov 16, 2020 0.6400 0.6500 0.4663 0.6200 80,083 -0.05(-7.46%)
Nov 13, 2020 0.8000 0.8200 0.6375 0.6700 114,000 -0.06(-8.22%)
Nov 12, 2020 0.5000 1.750 0.5000 0.7300 1,539,340 +0.23(+46.00%)
Nov 11, 2020 0.4100 0.5192 0.4100 0.5000 15,432 +0.02(+4.17%)
Nov 10, 2020 0.5625 0.5625 0.4100 0.4800 43,069 -0.09(-16.52%)
Nov 09, 2020 0.6000 0.6725 0.5500 0.5750 99,652 +0.05(+10.58%)
Nov 06, 2020 0.4600 0.5700 0.4600 0.5200 45,700 +0.06(+13.27%)
Nov 05, 2020 0.4850 0.5200 0.4480 0.4591 25,840 +0.01(+2.02%)
Nov 04, 2020 0.4300 0.4775 0.4300 0.4500 12,009 -0.03(-7.22%)
Nov 03, 2020 0.5050 0.5050 0.4650 0.4850 17,890 +0.02(+5.18%)
Nov 02, 2020 0.4710 0.5150 0.4611 0.4611 4,443 +0.00(+0.24%)
Oct 30, 2020 0.4500 0.4848 0.4500 0.4600 4,100 -0.03(-5.17%)
Oct 29, 2020 0.5200 0.5200 0.4500 0.4851 2,748 -0.02(-4.88%)
Oct 28, 2020 0.5200 0.5200 0.4460 0.5100 6,131 +0.00(+0.00%)
Oct 27, 2020 0.4280 0.5200 0.4280 0.5100 10,702 +0.01(+2.00%)
Oct 26, 2020 0.4250 0.5100 0.4250 0.5000 14,815 +0.00(+0.00%)
Oct 23, 2020 0.5000 0.5000 0.4625 0.5000 7,200 +0.00(+0.00%)
Oct 22, 2020 0.4206 0.5000 0.4206 0.5000 32,247 +0.04(+8.70%)
Oct 21, 2020 0.5000 0.5000 0.4110 0.4600 25,304 -0.02(-4.17%)
Oct 20, 2020 0.4450 0.4900 0.4400 0.4800 19,060 +0.07(+15.66%)
Oct 19, 2020 0.4100 0.4500 0.4100 0.4150 5,383 -0.04(-7.78%)
Oct 16, 2020 0.4400 0.4700 0.4100 0.4500 18,000 +0.03(+5.88%)
Oct 15, 2020 0.4030 0.4700 0.4030 0.4250 35,678 -0.04(-9.56%)
Oct 14, 2020 0.4500 0.4700 0.4360 0.4699 4,416 +0.07(+16.89%)
Oct 13, 2020 0.4020 0.4700 0.4020 0.4020 7,411 -0.01(-1.95%)
Oct 12, 2020 0.4500 0.4700 0.4020 0.4100 27,448 -0.04(-8.89%)
Oct 09, 2020 0.5000 0.5000 0.4100 0.4500 45,400 -0.02(-5.26%)
Oct 08, 2020 0.4500 0.5100 0.4500 0.4750 57,872 +0.02(+5.56%)
Oct 07, 2020 0.4100 0.4800 0.4100 0.4500 11,012 +0.01(+2.27%)
Oct 06, 2020 0.3700 0.4900 0.3700 0.4400 42,764 +0.01(+1.15%)
Oct 05, 2020 0.4500 0.4900 0.3712 0.4350 19,735 -0.02(-3.33%)
Oct 02, 2020 0.3601 0.4599 0.3601 0.4500 24,400 +0.02(+4.68%)
Oct 01, 2020 0.4400 0.4600 0.4000 0.4299 34,111 -0.04(-8.53%)
Sep 30, 2020 0.4500 0.4900 0.4000 0.4700 17,985 +0.01(+2.17%)
Sep 29, 2020 0.4600 0.4800 0.4200 0.4600 2,603 +0.00(+0.00%)
Sep 28, 2020 0.4200 0.4900 0.4200 0.4600 17,536 +0.03(+6.98%)
Sep 25, 2020 0.4200 0.4900 0.4200 0.4300 2,300 -0.03(-5.49%)
Sep 24, 2020 0.4750 0.4900 0.4185 0.4550 23,875 -0.01(-3.19%)
Sep 23, 2020 0.4500 0.4700 0.4500 0.4700 2,578 +0.01(+2.17%)
Sep 22, 2020 0.4650 0.4650 0.4600 0.4600 43,389 -0.01(-1.08%)
Sep 21, 2020 0.4650 0.4925 0.4650 0.4650 3,260 -0.03(-5.58%)
Sep 18, 2020 0.4650 0.5000 0.4650 0.4925 21,600 +0.00(+0.51%)
Sep 17, 2020 0.4600 0.4900 0.4600 0.4900 13,862 +0.01(+1.55%)
Sep 16, 2020 0.4950 0.4950 0.4600 0.4825 2,247 -0.01(-2.53%)
Sep 15, 2020 0.4700 0.4950 0.4600 0.4950 2,296 +0.03(+5.32%)
Sep 14, 2020 0.4600 0.4950 0.4600 0.4700 4,607 -0.02(-4.08%)
Sep 11, 2020 0.4600 0.5100 0.4600 0.4900 14,100 +0.00(+0.00%)
Sep 10, 2020 0.5200 0.5200 0.4600 0.4900 18,079 -0.01(-2.00%)
Sep 09, 2020 0.4600 0.5000 0.4600 0.5000 1,285 +0.03(+6.38%)
Sep 08, 2020 0.4600 0.5000 0.4600 0.4700 9,522 -0.01(-2.19%)
Sep 04, 2020 0.4600 0.5100 0.4600 0.4805 30,900 +0.00(+0.10%)
Sep 03, 2020 0.4900 0.5000 0.4800 0.4800 6,991 -0.01(-2.04%)
Sep 02, 2020 0.5000 0.5200 0.4700 0.4900 14,446 +0.00(+0.00%)
Sep 01, 2020 0.5300 0.5300 0.4775 0.4900 14,316 -0.03(-5.77%)
Aug 31, 2020 0.4600 0.5200 0.4600 0.5200 28,200 +0.06(+13.04%)
Aug 28, 2020 0.5000 0.5200 0.4600 0.4600 25,800 -0.05(-10.66%)
Aug 27, 2020 0.5000 0.5447 0.5000 0.5149 33,925 +0.00(+0.96%)
Aug 26, 2020 0.5000 0.5275 0.5000 0.5100 5,997 -0.02(-2.86%)
Aug 25, 2020 0.4903 0.5300 0.4505 0.5250 64,441 -0.01(-0.94%)
Aug 24, 2020 0.5200 0.5500 0.5200 0.5300 36,593 -0.00(-0.19%)
Aug 21, 2020 0.5590 0.5590 0.5200 0.5310 8,700 -0.02(-3.45%)
Aug 20, 2020 0.5200 0.5500 0.5200 0.5500 5,036 +0.02(+3.58%)
Aug 19, 2020 0.5250 0.5500 0.5200 0.5310 30,576 +0.00(+0.47%)
Aug 18, 2020 0.5500 0.5500 0.5210 0.5285 10,752 -0.01(-1.77%)
Aug 17, 2020 0.5425 0.5508 0.5200 0.5380 17,223 -0.02(-3.76%)
Aug 14, 2020 0.5590 0.5590 0.5240 0.5590 4,500 +0.00(+0.00%)
Aug 13, 2020 0.5200 0.5600 0.5200 0.5590 14,369 +0.04(+7.50%)
Aug 12, 2020 0.5200 0.5500 0.5200 0.5200 8,527 -0.03(-4.59%)
Aug 11, 2020 0.5200 0.5800 0.5200 0.5450 17,387 +0.02(+4.61%)
Aug 10, 2020 0.5600 0.5900 0.5200 0.5210 35,800 -0.03(-5.27%)
Aug 07, 2020 0.5400 0.5600 0.5000 0.5500 45,500 +0.00(+0.00%)
Aug 06, 2020 0.5800 0.5800 0.5300 0.5500 7,331 -0.05(-8.26%)
Aug 05, 2020 0.5700 0.5995 0.5500 0.5995 21,913 +0.06(+12.06%)
Aug 04, 2020 0.5300 0.5700 0.5000 0.5350 60,241 +0.01(+0.94%)
Aug 03, 2020 0.5400 0.5400 0.5300 0.5300 1,779 +0.00(+0.00%)
Jul 31, 2020 0.5300 0.5600 0.5300 0.5300 2,700 -0.01(-1.85%)
Jul 30, 2020 0.5300 0.5600 0.5300 0.5400 10,403 +0.01(+1.89%)
Jul 29, 2020 0.5450 0.5525 0.5300 0.5300 7,042 +0.00(+0.00%)
Jul 28, 2020 0.5300 0.5620 0.5300 0.5300 2,329 -0.04(-7.83%)
Jul 27, 2020 0.5300 0.5797 0.5300 0.5750 11,798 +0.04(+8.49%)
Jul 24, 2020 0.5800 0.5800 0.5300 0.5300 11,500 -0.05(-8.62%)
Jul 23, 2020 0.5600 0.5800 0.5600 0.5800 2,820 +0.01(+1.75%)
Jul 22, 2020 0.5300 0.5800 0.5300 0.5700 8,224 +0.03(+5.56%)
Jul 21, 2020 0.5800 0.5800 0.5360 0.5400 20,432 -0.04(-6.90%)
Jul 20, 2020 0.5800 0.5800 0.5360 0.5800 2,323 +0.02(+3.94%)
Jul 17, 2020 0.5410 0.5580 0.5410 0.5580 3,100 +0.02(+3.33%)
Jul 16, 2020 0.5360 0.5585 0.5360 0.5400 5,793 -0.00(-0.37%)
Jul 15, 2020 0.5800 0.5800 0.5320 0.5420 6,388 -0.05(-8.14%)
Jul 14, 2020 0.5900 0.6000 0.5300 0.5900 25,943 +0.06(+11.32%)
Jul 13, 2020 0.5300 0.5900 0.5300 0.5300 21,131 -0.06(-10.17%)
Jul 10, 2020 0.5800 0.6000 0.5800 0.5900 12,300 +0.01(+1.72%)
Jul 09, 2020 0.5655 0.6090 0.5220 0.5800 9,878 +0.03(+5.45%)
Jul 08, 2020 0.5800 0.6090 0.5500 0.5500 11,393 -0.02(-3.51%)
Jul 07, 2020 0.5200 0.5800 0.5200 0.5700 22,378 +0.03(+5.56%)
Jul 06, 2020 0.5200 0.5900 0.5200 0.5400 11,425 -0.05(-8.47%)
Jul 02, 2020 0.6090 0.6090 0.5500 0.5900 17,600 +0.02(+2.70%)
Jul 01, 2020 0.5400 0.6090 0.5400 0.5745 7,930 +0.03(+6.39%)
Jun 30, 2020 0.5105 0.5500 0.5105 0.5400 4,515 -0.02(-3.57%)
Jun 29, 2020 0.5000 0.5600 0.5000 0.5600 8,028 -0.01(-1.75%)
Jun 26, 2020 0.5890 0.5890 0.5400 0.5700 10,500 +0.02(+3.64%)
Jun 25, 2020 0.6090 0.6090 0.5500 0.5500 10,826 -0.04(-6.78%)
Jun 24, 2020 0.5500 0.6090 0.5500 0.5900 22,104 +0.03(+5.36%)
Jun 23, 2020 0.5500 0.5900 0.5450 0.5600 2,406 +0.00(+0.00%)
Jun 22, 2020 0.5450 0.6290 0.5400 0.5600 8,056 -0.01(-1.75%)
Jun 19, 2020 0.5945 0.5945 0.5600 0.5700 5,600 -0.00(-0.66%)
Jun 18, 2020 0.5600 0.6290 0.5600 0.5738 2,870 -0.01(-1.91%)
Jun 17, 2020 0.5700 0.5900 0.5700 0.5850 2,269 +0.02(+2.63%)
Jun 16, 2020 0.5800 0.5900 0.5300 0.5700 21,089 +0.01(+1.79%)
Jun 15, 2020 0.5750 0.5900 0.5600 0.5600 7,866 +0.00(+0.00%)
Jun 12, 2020 0.5750 0.5900 0.5600 0.5600 13,100 -0.01(-1.75%)
Jun 11, 2020 0.6247 0.6294 0.5400 0.5700 22,044 -0.07(-10.78%)
Jun 10, 2020 0.6000 0.6400 0.5300 0.6389 25,569 -0.00(-0.17%)
Jun 09, 2020 0.5500 0.6500 0.5400 0.6400 15,458 +0.06(+9.40%)
Jun 08, 2020 0.5500 0.6500 0.5400 0.5850 14,248 +0.03(+6.36%)
Jun 05, 2020 0.6000 0.6000 0.5500 0.5500 19,700 -0.05(-8.33%)
Jun 04, 2020 0.6150 0.6800 0.5600 0.6000 20,976 -0.04(-6.25%)
Jun 03, 2020 0.6350 0.6800 0.5700 0.6400 15,277 +0.00(+0.00%)
Jun 02, 2020 0.7000 0.7000 0.5200 0.6400 6,963 -0.05(-7.25%)
Jun 01, 2020 0.5700 0.7000 0.5700 0.6900 12,094 +0.05(+7.81%)
May 29, 2020 0.5450 0.6700 0.5200 0.6400 21,000 +0.07(+12.28%)
May 28, 2020 0.5700 0.6400 0.5700 0.5700 36,943 -0.01(-2.06%)
May 27, 2020 0.5388 0.6100 0.5100 0.5820 41,294 +0.04(+7.78%)
May 26, 2020 0.5800 0.6000 0.5100 0.5400 42,571 -0.04(-6.85%)
May 22, 2020 0.5798 0.5798 0.5275 0.5797 10,200 +0.03(+5.40%)
May 21, 2020 0.4865 0.5797 0.4865 0.5500 8,912 -0.01(-1.79%)
May 20, 2020 0.5000 0.6000 0.5000 0.5600 61,586 -0.01(-1.75%)
May 19, 2020 0.5700 0.5700 0.4999 0.5700 15,993 +0.07(+14.00%)
May 18, 2020 0.4500 0.5300 0.4500 0.5000 8,704 -0.03(-5.66%)
May 15, 2020 0.5500 0.5500 0.4820 0.5300 20,100 -0.01(-0.93%)
May 14, 2020 0.5100 0.5700 0.5000 0.5350 10,597 +0.07(+13.83%)
May 13, 2020 0.4850 0.5200 0.4700 0.4700 22,008 -0.01(-2.16%)
May 12, 2020 0.5500 0.5500 0.4804 0.4804 2,274 -0.00(-0.06%)
May 11, 2020 0.5400 0.5800 0.4700 0.4807 23,408 -0.05(-9.30%)
May 08, 2020 0.5500 0.6000 0.5100 0.5300 4,900 -0.02(-3.64%)
May 07, 2020 0.6000 0.6000 0.4800 0.5500 41,845 -0.05(-8.33%)
May 06, 2020 0.5800 0.6000 0.5000 0.6000 13,247 +0.03(+5.26%)
May 05, 2020 0.5103 0.5800 0.4705 0.5700 10,437 +0.02(+4.59%)
May 04, 2020 0.4705 0.5500 0.4705 0.5450 2,716 -0.01(-0.91%)
May 01, 2020 0.5700 0.5700 0.4853 0.5500 12,100 -0.02(-3.51%)
Apr 30, 2020 0.5794 0.5794 0.5650 0.5700 7,053 +0.01(+1.79%)
Apr 29, 2020 0.5200 0.5794 0.4504 0.5600 42,617 +0.06(+12.00%)
Apr 28, 2020 0.5500 0.5500 0.4500 0.5000 6,267 -0.05(-9.04%)
Apr 27, 2020 0.5800 0.5800 0.4500 0.5497 26,049 -0.03(-5.22%)
Apr 24, 2020 0.5000 0.5800 0.4800 0.5800 33,000 +0.09(+18.37%)
Apr 23, 2020 0.4700 0.5000 0.4500 0.4900 40,231 +0.02(+4.26%)
Apr 22, 2020 0.4020 0.5100 0.4020 0.4700 10,141 -0.02(-4.08%)
Apr 21, 2020 0.4520 0.4900 0.4520 0.4900 17,506 +0.03(+6.64%)
Apr 20, 2020 0.4700 0.5000 0.4500 0.4595 60,581 -0.01(-2.23%)
Apr 17, 2020 0.5000 0.5100 0.4610 0.4700 20,100 -0.03(-6.00%)
Apr 16, 2020 0.5025 0.5100 0.4800 0.5000 20,475 +0.00(+0.00%)
Apr 15, 2020 0.4900 0.5200 0.4800 0.5000 21,243 -0.02(-3.85%)
Apr 14, 2020 0.5500 0.5500 0.4600 0.5200 55,390 -0.03(-5.45%)
Apr 13, 2020 0.5300 0.5600 0.5300 0.5500 6,605 +0.00(+0.00%)
Apr 09, 2020 0.5624 0.5624 0.5103 0.5500 10,400 -0.03(-5.17%)
Apr 08, 2020 0.5500 0.5800 0.4910 0.5800 23,760 +0.06(+11.11%)
Apr 07, 2020 0.5000 0.6000 0.5000 0.5220 17,967 -0.02(-3.78%)
Apr 06, 2020 0.4956 0.6000 0.4800 0.5425 18,451 +0.04(+8.48%)
Apr 03, 2020 0.5300 0.5300 0.4500 0.5001 46,500 -0.03(-5.64%)
Apr 02, 2020 0.5350 0.6200 0.5300 0.5300 30,114 -0.01(-1.83%)
Apr 01, 2020 0.5000 0.5800 0.5000 0.5399 21,025 -0.01(-1.44%)
Mar 31, 2020 0.5000 0.5478 0.5000 0.5478 6,214 +0.04(+7.41%)
Mar 30, 2020 0.5865 0.5954 0.4801 0.5100 24,410 -0.06(-10.53%)
Mar 27, 2020 0.6800 0.6800 0.4501 0.5700 97,800 -0.05(-8.06%)
Mar 26, 2020 0.4500 0.6200 0.4500 0.6200 40,220 +0.10(+19.23%)
Mar 25, 2020 0.5000 0.5200 0.4658 0.5200 34,807 +0.00(+0.00%)
Mar 24, 2020 0.5200 0.5200 0.4000 0.5200 13,770 +0.00(+0.00%)
Mar 23, 2020 0.3500 0.5200 0.3500 0.5200 28,188 +0.08(+18.18%)
Mar 20, 2020 0.4500 0.5200 0.4400 0.4400 29,800 +0.00(+0.00%)
Mar 19, 2020 0.4550 0.5000 0.3500 0.4400 50,222 -0.02(-4.35%)
Mar 18, 2020 0.5000 0.5300 0.4500 0.4600 34,125 -0.07(-12.38%)
Mar 17, 2020 0.4500 0.5500 0.4500 0.5250 13,545 -0.01(-2.76%)
Mar 16, 2020 0.4500 0.5399 0.4500 0.5399 23,214 +0.01(+1.87%)
Mar 13, 2020 0.5400 0.6100 0.4500 0.5300 58,300 -0.01(-1.85%)
Mar 12, 2020 0.6050 0.6100 0.5400 0.5400 77,972 -0.07(-11.71%)
Mar 11, 2020 0.6300 0.6600 0.6116 0.6116 44,638 -0.00(-0.55%)
Mar 10, 2020 0.6700 0.6700 0.5600 0.6150 15,075 -0.01(-1.60%)
Mar 09, 2020 0.5751 0.6700 0.5501 0.6250 28,205 -0.06(-8.09%)
Mar 06, 2020 0.5500 0.7200 0.5500 0.6800 16,400 +0.00(+0.00%)
Mar 05, 2020 0.6500 0.7200 0.6500 0.6800 20,112 +0.02(+2.26%)
Mar 04, 2020 0.6800 0.6800 0.6100 0.6650 9,064 -0.02(-2.21%)
Mar 03, 2020 0.6000 0.6800 0.6000 0.6800 37,209 +0.08(+13.33%)
Mar 02, 2020 0.6600 0.6600 0.5800 0.6000 43,051 -0.05(-7.69%)
Feb 28, 2020 0.9500 0.9500 0.6000 0.6500 64,800 -0.15(-18.75%)
Feb 27, 2020 0.5500 0.8000 0.5500 0.8000 289,796 +0.25(+45.45%)
Feb 26, 2020 0.5600 0.5700 0.5500 0.5500 11,580 +0.00(+0.00%)
Feb 25, 2020 0.5800 0.5800 0.5500 0.5500 31,105 -0.03(-5.01%)
Feb 24, 2020 0.5600 0.5999 0.5600 0.5790 34,117 +0.02(+3.39%)
Feb 21, 2020 0.5500 0.5999 0.5500 0.5600 20,800 -0.04(-6.62%)
Feb 20, 2020 0.5500 0.5999 0.5500 0.5997 16,093 +0.02(+3.40%)
Feb 19, 2020 0.5500 0.5800 0.5500 0.5800 7,610 +0.00(+0.02%)
Feb 18, 2020 0.5549 0.6100 0.5500 0.5799 38,351 -0.03(-4.90%)
Feb 14, 2020 0.5800 0.6098 0.5800 0.6098 7,000 +0.01(+1.63%)
Feb 13, 2020 0.5750 0.6048 0.5500 0.6000 16,983 -0.01(-1.64%)
Feb 12, 2020 0.6100 0.6300 0.6076 0.6100 28,049 -0.05(-7.52%)
Feb 11, 2020 0.6300 0.6600 0.6000 0.6596 48,137 +0.03(+4.70%)
Feb 10, 2020 0.5550 0.6490 0.5500 0.6300 178,539 +0.08(+14.55%)
Feb 07, 2020 0.5800 0.6000 0.5500 0.5500 39,600 -0.05(-7.95%)
Feb 06, 2020 0.6500 0.6500 0.5800 0.5975 145,125 -0.05(-8.08%)
Feb 05, 2020 0.6155 0.6500 0.6155 0.6500 22,834 +0.03(+5.09%)
Feb 04, 2020 0.6200 0.6350 0.6150 0.6185 36,830 -0.01(-1.20%)
Feb 03, 2020 0.6250 0.6500 0.6200 0.6260 10,365 -0.01(-2.19%)
Jan 31, 2020 0.6338 0.6500 0.6300 0.6400 12,600 -0.01(-1.52%)
Jan 30, 2020 0.6250 0.6600 0.6250 0.6499 12,730 -0.01(-1.53%)
Jan 29, 2020 0.6750 0.6900 0.6550 0.6600 9,382 -0.03(-4.35%)
Jan 28, 2020 0.6850 0.6900 0.6700 0.6900 13,134 +0.00(+0.00%)
Jan 27, 2020 0.7250 0.7250 0.6800 0.6900 8,618 -0.01(-1.43%)
Jan 24, 2020 0.7290 0.7290 0.6800 0.7000 13,100 +0.02(+2.94%)
Jan 23, 2020 0.7100 0.7288 0.6800 0.6800 21,790 -0.03(-4.23%)
Jan 22, 2020 0.6800 0.7100 0.6800 0.7100 8,830 +0.00(+0.28%)
Jan 21, 2020 0.6800 0.7500 0.6800 0.7080 25,475 -0.00(-0.28%)
Jan 17, 2020 0.7040 0.7200 0.7000 0.7100 32,700 +0.01(+1.39%)
Jan 16, 2020 0.7200 0.7400 0.7000 0.7003 46,363 -0.02(-2.74%)
Jan 15, 2020 0.6550 0.7800 0.6550 0.7200 100,124 +0.07(+10.77%)
Jan 14, 2020 0.6500 0.6710 0.6350 0.6500 15,604 -0.01(-1.52%)
Jan 13, 2020 0.6100 0.7000 0.6100 0.6600 24,739 +0.01(+1.54%)
Jan 10, 2020 0.6190 0.6500 0.6100 0.6500 42,400 +0.04(+5.76%)
Jan 09, 2020 0.6040 0.6200 0.6040 0.6146 27,796 -0.02(-3.82%)
Jan 08, 2020 0.6200 0.6400 0.6000 0.6390 39,751 +0.02(+3.06%)
Jan 07, 2020 0.6200 0.6200 0.6180 0.6200 4,729 +0.00(+0.32%)
Jan 06, 2020 0.6250 0.6400 0.6100 0.6180 7,378 -0.02(-2.52%)
Jan 03, 2020 0.6100 0.6400 0.6100 0.6340 26,800 -0.01(-0.94%)
Jan 02, 2020 0.6200 0.6400 0.6110 0.6400 4,996 +0.03(+4.75%)
Dec 31, 2019 0.6100 0.6400 0.6100 0.6110 51,300 +0.00(+0.16%)
Dec 30, 2019 0.6350 0.6400 0.6100 0.6100 75,250 -0.02(-3.17%)
Dec 27, 2019 0.6300 0.6400 0.6100 0.6300 30,700 +0.00(+0.00%)
Dec 26, 2019 0.6890 0.6890 0.6300 0.6300 6,541 -0.00(-0.25%)
Dec 24, 2019 0.6300 0.6400 0.6300 0.6316 17,700 +0.00(+0.25%)
Dec 23, 2019 0.6300 0.6800 0.6300 0.6300 53,621 +0.00(+0.00%)
Dec 20, 2019 0.6400 0.6595 0.6300 0.6300 29,000 -0.01(-0.79%)
Dec 19, 2019 0.6037 0.6400 0.6037 0.6350 13,286 +0.02(+3.25%)
Dec 18, 2019 0.6250 0.6400 0.6100 0.6150 12,512 -0.02(-2.38%)
Dec 17, 2019 0.6092 0.6500 0.6006 0.6300 45,496 -0.01(-1.56%)
Dec 16, 2019 0.6069 0.6800 0.6005 0.6400 12,174 +0.02(+3.23%)
Dec 13, 2019 0.6600 0.6800 0.6200 0.6200 25,300 -0.01(-1.84%)
Dec 12, 2019 0.6699 0.6699 0.6001 0.6316 12,609 -0.01(-1.70%)
Dec 11, 2019 0.6000 0.6800 0.6000 0.6425 30,196 +0.00(+0.39%)
Dec 10, 2019 0.6700 0.6900 0.6400 0.6400 30,991 -0.04(-5.19%)
Dec 09, 2019 0.6750 0.7000 0.6000 0.6750 13,374 +0.03(+3.85%)
Dec 06, 2019 0.6750 0.7000 0.6500 0.6500 6,100 -0.02(-2.99%)
Dec 05, 2019 0.6800 0.7000 0.6632 0.6700 32,523 -0.01(-1.47%)
Dec 04, 2019 0.6000 0.7000 0.6000 0.6800 29,783 +0.00(+0.55%)
Dec 03, 2019 0.6790 0.6900 0.6700 0.6763 38,104 +0.01(+0.94%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.