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

(OP: GUER )

2.500 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 12, 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 (%)
Jun 11, 2024 2.500 2.500 2.490 2.500 1,050 -0.10(-3.85%)
Jun 07, 2024 2.600 0 +0.00(+0.00%)
Jun 06, 2024 2.500 2.600 2.500 2.600 1,416 +0.10(+4.00%)
Jun 05, 2024 2.500 2.500 2.450 2.500 4,821 +0.00(+0.00%)
Jun 04, 2024 2.500 2.500 2.500 2.500 1,000 +0.00(+0.00%)
Jun 03, 2024 2.500 2.500 2.500 2.500 1,235 +0.00(+0.00%)
May 31, 2024 3.000 3.000 2.440 2.500 9,690 +0.00(+0.00%)
May 30, 2024 2.500 2.750 2.475 2.500 15,441 +0.00(+0.00%)
May 29, 2024 3.000 3.010 2.250 2.500 15,084 -0.25(-9.09%)
May 28, 2024 3.010 4.250 2.700 2.750 6,182 -0.27(-9.09%)
May 24, 2024 4.250 4.250 3.000 3.025 5,814 -1.23(-28.82%)
May 20, 2024 4.250 93 +0.10(+2.41%)
May 17, 2024 4.150 4.150 4.150 4.150 252 +0.00(+0.00%)
May 16, 2024 4.038 4.150 4.015 4.150 1,328 +0.18(+4.53%)
May 15, 2024 3.880 3.970 3.880 3.970 483 +0.20(+5.31%)
May 13, 2024 3.770 4 -0.29(-7.14%)
May 06, 2024 4.060 59 +0.00(+0.00%)
May 01, 2024 4.060 0 -0.05(-1.22%)
Apr 29, 2024 4.110 17 +0.03(+0.74%)
Apr 26, 2024 3.700 4.110 3.700 4.080 1,310 +0.77(+23.45%)
Apr 25, 2024 3.750 3.750 2.910 3.305 834 -0.70(-17.58%)
Apr 24, 2024 4.010 4.010 4.010 4.010 124 +0.00(+0.00%)
Apr 22, 2024 4.010 0 -0.08(-1.96%)
Apr 18, 2024 4.090 0 +0.69(+20.29%)
Apr 12, 2024 3.400 0 -0.63(-15.70%)
Apr 11, 2024 4.020 4.033 4.020 4.033 601 +0.03(+0.83%)
Apr 09, 2024 4.000 0 -0.05(-1.36%)
Apr 08, 2024 4.295 4.295 4.000 4.055 2,481 -0.35(-7.84%)
Apr 05, 2024 4.390 4.400 4.390 4.400 822 +0.40(+10.00%)
Apr 04, 2024 4.000 4.000 4.000 4.000 205 +0.00(+0.00%)
Apr 02, 2024 4.000 45 -0.25(-5.88%)
Apr 01, 2024 4.350 4.400 4.250 4.250 2,300 -0.12(-2.86%)
Mar 27, 2024 4.375 40 +0.12(+2.94%)
Mar 19, 2024 4.250 0 -0.06(-1.39%)
Mar 08, 2024 4.310 25 +0.01(+0.23%)
Mar 07, 2024 4.400 4.400 4.300 4.300 1,100 -0.10(-2.27%)
Mar 06, 2024 3.850 4.400 3.850 4.400 967 +0.02(+0.34%)
Mar 05, 2024 4.390 4.390 4.385 4.385 1,000 +0.12(+2.69%)
Mar 04, 2024 4.240 4.300 4.240 4.270 702 -0.05(-1.16%)
Mar 01, 2024 4.350 4.350 4.250 4.320 4,484 -0.03(-0.69%)
Feb 29, 2024 4.350 4.350 4.350 4.350 253 +0.00(+0.00%)
Feb 27, 2024 4.350 0 +0.00(+0.00%)
Feb 26, 2024 4.350 4.350 4.350 4.350 5,059 +0.10(+2.35%)
Feb 23, 2024 4.350 4.350 4.250 4.250 2,830 +0.25(+6.38%)
Feb 21, 2024 3.995 0 -0.00(-0.12%)
Feb 20, 2024 4.000 4.025 3.950 4.000 1,267 +0.15(+3.90%)
Feb 16, 2024 3.850 3.850 3.850 3.850 100 +0.05(+1.32%)
Feb 15, 2024 4.150 4.150 2.505 3.800 2,600 -0.50(-11.63%)
Feb 12, 2024 4.300 0 +0.00(+0.00%)
Feb 09, 2024 4.315 4.350 4.300 4.300 3,858 +0.00(+0.00%)
Feb 08, 2024 4.380 4.380 4.300 4.300 510 -0.08(-1.83%)
Feb 07, 2024 4.330 4.380 4.330 4.380 448 -0.12(-2.67%)
Feb 05, 2024 4.500 0 +0.24(+5.63%)
Feb 02, 2024 4.260 4.260 4.250 4.260 563 +0.06(+1.33%)
Jan 31, 2024 4.204 25 -0.04(-0.85%)
Jan 30, 2024 4.240 4.260 4.100 4.240 9,691 +0.09(+2.17%)
Jan 29, 2024 4.150 4.150 4.140 4.150 2,005 +0.05(+1.22%)
Jan 26, 2024 4.150 4.150 4.100 4.100 456 -0.45(-9.89%)
Jan 25, 2024 4.700 4.700 4.500 4.550 662 +0.15(+3.41%)
Jan 23, 2024 4.400 40 +0.00(+0.00%)
Jan 22, 2024 4.400 4.400 4.400 4.400 150 +0.00(+0.00%)
Jan 19, 2024 4.330 4.400 4.300 4.400 4,303 +0.10(+2.33%)
Jan 18, 2024 4.350 4.440 4.300 4.300 2,599 +0.00(+0.00%)
Jan 17, 2024 4.000 4.350 4.000 4.300 1,589 +0.30(+7.50%)
Jan 16, 2024 3.400 4.000 3.275 4.000 1,445 +0.75(+23.08%)
Jan 11, 2024 3.250 0 +0.00(+0.00%)
Jan 10, 2024 3.250 3.250 3.250 3.250 321 -0.02(-0.61%)
Jan 09, 2024 2.850 3.270 2.850 3.270 983 +0.57(+21.11%)
Jan 08, 2024 2.760 2.760 2.700 2.700 719 +0.00(+0.00%)
Jan 05, 2024 2.630 2.700 2.620 2.700 2,113 +0.12(+4.65%)
Jan 04, 2024 2.855 2.900 2.580 2.580 1,678 -0.15(-5.32%)
Jan 03, 2024 2.650 2.725 2.650 2.725 387 -0.23(-7.63%)
Jan 02, 2024 2.899 2.950 2.250 2.950 1,754 -0.05(-1.67%)
Dec 29, 2023 3.000 3.000 3.000 3.000 100 +0.14(+4.80%)
Dec 28, 2023 2.900 2.900 2.862 2.862 1,217 -0.04(-1.29%)
Dec 22, 2023 2.900 0 +0.00(+0.00%)
Dec 20, 2023 2.900 0 +0.15(+5.45%)
Dec 19, 2023 2.800 2.800 2.750 2.750 417 +0.00(+0.00%)
Dec 18, 2023 2.550 2.750 2.550 2.750 6,436 -0.17(-5.82%)
Dec 15, 2023 2.920 2.920 2.920 2.920 100 +0.12(+4.29%)
Dec 14, 2023 2.822 2.850 2.730 2.800 3,279 +0.33(+13.34%)
Dec 13, 2023 2.540 2.540 2.460 2.470 2,734 -0.09(-3.50%)
Dec 12, 2023 2.560 2.560 2.560 2.560 150 +0.00(+0.16%)
Dec 11, 2023 2.900 2.900 2.556 2.556 1,419 -0.26(-9.30%)
Dec 07, 2023 2.818 0 +0.17(+6.34%)
Dec 06, 2023 2.650 2.650 2.641 2.650 3,967 +0.04(+1.53%)
Dec 05, 2023 3.050 3.400 2.600 2.610 5,917 -0.62(-19.07%)
Dec 04, 2023 3.050 3.225 3.050 3.225 1,700 +0.23(+7.50%)
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.