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
Encore Energy Corp
(TSV:
EU
)
6.560
-0.120 (-1.80%)
Streaming Delayed Price
Updated: 4:00 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:
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, 2020
0.4900
0.4900
0.4400
0.4500
96,378
+0.01(+1.12%)
Nov 27, 2020
0.4900
0.4900
0.4450
0.4450
113,648
-0.03(-6.32%)
Nov 26, 2020
0.4500
0.4750
0.4500
0.4750
129,035
+0.03(+6.74%)
Nov 25, 2020
0.4250
0.4450
0.4150
0.4450
143,866
+0.03(+7.23%)
Nov 24, 2020
0.4250
0.4250
0.4000
0.4150
63,323
+0.01(+1.22%)
Nov 23, 2020
0.4150
0.4150
0.4000
0.4100
114,859
+0.00(+1.23%)
Nov 20, 2020
0.4200
0.4350
0.4050
0.4050
69,741
-0.01(-3.57%)
Nov 19, 2020
0.4300
0.4400
0.4200
0.4200
187,472
-0.03(-6.67%)
Nov 18, 2020
0.4350
0.4500
0.4350
0.4500
123,724
+0.01(+2.27%)
Nov 17, 2020
0.4550
0.4550
0.4400
0.4400
97,366
-0.01(-1.12%)
Nov 16, 2020
0.4400
0.4550
0.4400
0.4450
201,665
+0.01(+1.14%)
Nov 13, 2020
0.4250
0.4400
0.4250
0.4400
217,800
+0.02(+4.76%)
Nov 12, 2020
0.4250
0.4250
0.4100
0.4200
184,097
+0.00(+0.00%)
Nov 11, 2020
0.4000
0.4250
0.4000
0.4200
148,927
+0.02(+6.33%)
Nov 10, 2020
0.4100
0.4100
0.3900
0.3950
68,811
-0.01(-1.25%)
Nov 09, 2020
0.4200
0.4200
0.3900
0.4000
328,342
-0.01(-2.44%)
Nov 06, 2020
0.4000
0.4100
0.4000
0.4100
231,450
+0.02(+6.49%)
Nov 05, 2020
0.3700
0.3850
0.3550
0.3850
138,205
+0.02(+4.05%)
Nov 04, 2020
0.3700
0.3850
0.3550
0.3700
155,666
-0.01(-2.63%)
Nov 03, 2020
0.3850
0.3900
0.3750
0.3800
53,979
-0.01(-2.56%)
Nov 02, 2020
0.4000
0.4000
0.3800
0.3900
128,929
-0.01(-2.50%)
Oct 30, 2020
0.3800
0.4000
0.3800
0.4000
127,479
+0.02(+5.26%)
Oct 29, 2020
0.3550
0.3800
0.3550
0.3800
104,433
+0.02(+5.56%)
Oct 28, 2020
0.3850
0.3900
0.3600
0.3600
325,348
-0.03(-6.49%)
Oct 27, 2020
0.3950
0.3950
0.3850
0.3850
31,950
+0.00(+0.00%)
Oct 26, 2020
0.4150
0.4150
0.3850
0.3850
156,268
-0.02(-6.10%)
Oct 23, 2020
0.4150
0.4200
0.4050
0.4100
251,615
+0.00(+0.00%)
Oct 22, 2020
0.4200
0.4200
0.4100
0.4100
25,027
+0.00(+0.00%)
Oct 21, 2020
0.4100
0.4200
0.4100
0.4100
68,700
+0.00(+1.23%)
Oct 20, 2020
0.4000
0.4050
0.3800
0.4050
70,273
+0.02(+5.19%)
Oct 19, 2020
0.4000
0.4000
0.3800
0.3850
102,377
+0.00(+0.00%)
Oct 16, 2020
0.4100
0.4100
0.3850
0.3850
106,763
-0.02(-3.75%)
Oct 15, 2020
0.4100
0.4100
0.4000
0.4000
79,292
-0.01(-2.44%)
Oct 14, 2020
0.4300
0.4350
0.4100
0.4100
86,745
-0.02(-3.53%)
Oct 13, 2020
0.4000
0.4300
0.4000
0.4250
232,460
+0.02(+4.94%)
Oct 09, 2020
0.4050
0.4050
0.4050
0
-0.00(-1.22%)
Oct 08, 2020
0.4200
0.4200
0.4100
0.4100
158,700
+0.00(+1.23%)
Oct 07, 2020
0.4100
0.4200
0.4050
0.4050
285,747
-0.00(-1.22%)
Oct 06, 2020
0.4100
0.4200
0.4050
0.4100
465,444
+0.01(+2.50%)
Oct 05, 2020
0.3750
0.4050
0.3650
0.4000
867,864
+0.03(+8.11%)
Oct 02, 2020
0.3650
0.3700
0.3500
0.3700
171,400
+0.00(+0.00%)
Oct 01, 2020
0.3700
0.3700
0.3500
0.3700
367,692
+0.01(+1.37%)
Sep 30, 2020
0.3700
0.3800
0.3650
0.3650
450,804
-0.02(-3.95%)
Sep 29, 2020
0.3800
0.3900
0.3800
0.3800
563,926
+0.00(+0.00%)
Sep 28, 2020
0.3900
0.4150
0.3600
0.3800
1,930,868
+0.00(+0.00%)
Sep 25, 2020
0.3900
0.3900
0.3750
0.3800
108,093
-0.01(-1.30%)
Sep 24, 2020
0.3850
0.4000
0.3800
0.3850
323,604
-0.01(-1.28%)
Sep 23, 2020
0.4050
0.4050
0.3900
0.3900
236,040
-0.02(-3.70%)
Sep 22, 2020
0.4150
0.4200
0.4000
0.4050
57,936
-0.00(-1.22%)
Sep 21, 2020
0.4200
0.4200
0.4000
0.4100
368,642
-0.01(-2.38%)
Sep 18, 2020
0.4250
0.4500
0.4150
0.4200
126,632
-0.03(-6.67%)
Sep 17, 2020
0.4700
0.4750
0.4450
0.4500
194,355
-0.02(-5.26%)
Sep 16, 2020
0.4800
0.4850
0.4700
0.4750
77,950
+0.00(+0.00%)
Sep 15, 2020
0.5000
0.5000
0.4700
0.4750
328,420
-0.02(-4.04%)
Sep 14, 2020
0.5000
0.5100
0.4750
0.4950
197,422
+0.04(+10.00%)
Sep 11, 2020
0.4550
0.4800
0.4450
0.4500
184,018
-0.02(-4.26%)
Sep 10, 2020
0.4500
0.5300
0.4500
0.4700
535,523
+0.02(+4.44%)
Sep 09, 2020
0.3800
0.4500
0.3750
0.4500
838,494
+0.09(+25.00%)
Sep 04, 2020
0.3600
0.3600
0.3600
0
+0.03(+9.09%)
Sep 03, 2020
0.3700
0.3750
0.3300
0.3300
397,737
-0.04(-10.81%)
Sep 02, 2020
0.3500
0.3750
0.3500
0.3700
291,280
+0.02(+5.71%)
Sep 01, 2020
0.3350
0.3500
0.3300
0.3500
151,333
+0.01(+4.48%)
Aug 31, 2020
0.3300
0.3350
0.3200
0.3350
88,000
+0.01(+3.08%)
Aug 28, 2020
0.3200
0.3350
0.3150
0.3250
48,429
+0.01(+1.56%)
Aug 27, 2020
0.2950
0.3200
0.2950
0.3200
101,750
+0.00(+0.00%)
Aug 26, 2020
0.2900
0.3250
0.2900
0.3200
179,705
+0.03(+8.47%)
Aug 25, 2020
0.2900
0.2950
0.2800
0.2950
94,405
+0.01(+1.72%)
Aug 24, 2020
0.2900
0.3000
0.2750
0.2900
134,313
+0.01(+3.57%)
Aug 21, 2020
0.3100
0.3100
0.2800
0.2800
236,720
-0.01(-5.08%)
Aug 20, 2020
0.3000
0.3250
0.2900
0.2950
253,550
+0.01(+5.36%)
Aug 19, 2020
0.3450
0.3450
0.2800
0.2800
712,388
-0.06(-17.65%)
Aug 18, 2020
0.3400
0.3500
0.3400
0.3400
134,280
-0.00(-1.45%)
Aug 17, 2020
0.3450
0.3500
0.3450
0.3450
84,700
+0.00(+0.00%)
Aug 14, 2020
0.3400
0.3700
0.3400
0.3450
123,919
+0.01(+2.99%)
Aug 13, 2020
0.3250
0.3400
0.3200
0.3350
49,850
+0.00(+0.00%)
Aug 12, 2020
0.3200
0.3500
0.3200
0.3350
110,328
+0.02(+6.35%)
Aug 11, 2020
0.3550
0.3550
0.3150
0.3150
235,447
-0.04(-11.27%)
Aug 10, 2020
0.3600
0.3700
0.3500
0.3550
97,693
-0.01(-2.74%)
Aug 07, 2020
0.3300
0.3650
0.3300
0.3650
73,000
+0.02(+7.35%)
Aug 06, 2020
0.3400
0.3450
0.3150
0.3400
303,228
+0.00(+0.00%)
Aug 05, 2020
0.3400
0.3400
0.3100
0.3400
490,853
-0.00(-1.45%)
Aug 04, 2020
0.3400
0.3550
0.3400
0.3450
403,893
+0.00(+0.00%)
Jul 31, 2020
0.3450
0.3450
0.3450
0
+0.00(+1.47%)
Jul 30, 2020
0.3350
0.3500
0.3050
0.3400
297,045
+0.00(+0.00%)
Jul 29, 2020
0.3850
0.3850
0.3250
0.3400
550,643
-0.04(-10.53%)
Jul 28, 2020
0.3750
0.3900
0.3750
0.3800
456,725
+0.01(+1.33%)
Jul 27, 2020
0.3550
0.3750
0.3400
0.3750
357,022
+0.03(+8.70%)
Jul 24, 2020
0.3550
0.3550
0.3400
0.3450
26,050
-0.01(-1.43%)
Jul 23, 2020
0.3700
0.3800
0.3400
0.3500
271,095
-0.01(-2.78%)
Jul 22, 2020
0.3400
0.3600
0.3300
0.3600
418,765
+0.02(+7.46%)
Jul 21, 2020
0.3500
0.3500
0.3200
0.3350
185,004
-0.01(-4.29%)
Jul 20, 2020
0.3150
0.3500
0.3150
0.3500
1,448,158
+0.04(+14.75%)
Jul 17, 2020
0.3000
0.3050
0.2800
0.3050
414,972
+0.02(+5.17%)
Jul 16, 2020
0.2900
0.3000
0.2850
0.2900
171,926
+0.01(+1.75%)
Jul 15, 2020
0.3000
0.3100
0.2850
0.2850
334,849
+0.00(+0.00%)
Jul 14, 2020
0.2950
0.2950
0.2850
0.2850
150,478
+0.00(+1.79%)
Jul 13, 2020
0.3150
0.3150
0.2700
0.2800
76,290
-0.02(-6.67%)
Jul 10, 2020
0.2950
0.3000
0.2950
0.3000
43,150
+0.01(+1.69%)
Jul 09, 2020
0.3250
0.3250
0.2700
0.2950
211,100
-0.02(-6.35%)
Jul 08, 2020
0.3100
0.3250
0.3100
0.3150
155,093
+0.01(+1.61%)
Jul 07, 2020
0.3050
0.3100
0.2950
0.3100
131,369
+0.01(+3.33%)
Jul 06, 2020
0.2800
0.3150
0.2800
0.3000
284,175
+0.02(+7.14%)
Jul 03, 2020
0.2700
0.2800
0.2650
0.2800
185,100
+0.02(+7.69%)
Jul 02, 2020
0.2550
0.2650
0.2500
0.2600
196,801
+0.01(+4.00%)
Jun 30, 2020
0.2500
0.2500
0.2500
0
+0.04(+19.05%)
Jun 29, 2020
0.2000
0.2100
0.2000
0.2100
211,658
+0.00(+0.00%)
Jun 26, 2020
0.2050
0.2150
0.2000
0.2100
91,720
+0.01(+5.00%)
Jun 25, 2020
0.2300
0.2300
0.2000
0.2000
237,633
-0.01(-6.98%)
Jun 24, 2020
0.2250
0.2250
0.2000
0.2150
781,563
-0.02(-6.52%)
Jun 23, 2020
0.2300
0.2300
0.2250
0.2300
106,400
+0.00(+0.00%)
Jun 22, 2020
0.2450
0.2450
0.2300
0.2300
113,240
-0.00(-2.13%)
Jun 19, 2020
0.2450
0.2450
0.2350
0.2350
128,577
+0.00(+2.17%)
Jun 18, 2020
0.2350
0.2450
0.2300
0.2300
72,225
+0.00(+0.00%)
Jun 17, 2020
0.2250
0.2300
0.2200
0.2300
51,100
+0.01(+2.22%)
Jun 16, 2020
0.2450
0.2450
0.2200
0.2250
194,699
-0.01(-6.25%)
Jun 15, 2020
0.2300
0.2400
0.2200
0.2400
231,137
+0.01(+4.35%)
Jun 12, 2020
0.2400
0.2400
0.2200
0.2300
30,088
+0.00(+0.00%)
Jun 11, 2020
0.2500
0.2500
0.2200
0.2300
332,230
-0.01(-6.12%)
Jun 10, 2020
0.2500
0.2500
0.2450
0.2450
14,994
+0.01(+2.08%)
Jun 09, 2020
0.2350
0.2550
0.2350
0.2400
40,400
+0.01(+2.13%)
Jun 08, 2020
0.2500
0.2550
0.2350
0.2350
85,900
-0.01(-4.08%)
Jun 05, 2020
0.2150
0.2450
0.2150
0.2450
132,482
+0.04(+16.67%)
Jun 04, 2020
0.2350
0.2350
0.2100
0.2100
104,365
-0.02(-10.64%)
Jun 03, 2020
0.2450
0.2450
0.2300
0.2350
138,596
-0.01(-4.08%)
Jun 02, 2020
0.2400
0.2450
0.2400
0.2450
152,000
+0.00(+0.00%)
Jun 01, 2020
0.2650
0.2650
0.2350
0.2450
231,709
+0.01(+2.08%)
May 29, 2020
0.2400
0.2500
0.2350
0.2400
179,050
+0.00(+0.00%)
May 28, 2020
0.2400
0.2600
0.2350
0.2400
504,004
+0.00(+0.00%)
May 27, 2020
0.2100
0.2400
0.2100
0.2400
553,450
+0.03(+14.29%)
May 26, 2020
0.2050
0.2200
0.2050
0.2100
503,045
+0.00(+0.00%)
May 25, 2020
0.2000
0.2100
0.2000
0.2100
89,900
+0.00(+0.00%)
May 22, 2020
0.2000
0.2150
0.2000
0.2100
172,210
-0.01(-2.33%)
May 21, 2020
0.2000
0.2150
0.2000
0.2150
503,527
+0.01(+4.88%)
May 20, 2020
0.2100
0.2100
0.2000
0.2050
230,728
+0.00(+0.00%)
May 19, 2020
0.1950
0.2100
0.1950
0.2050
241,200
+0.01(+7.89%)
May 15, 2020
0.1900
0.1900
0.1900
0
-0.01(-5.00%)
May 14, 2020
0.1950
0.2000
0.1750
0.2000
433,791
+0.00(+0.00%)
May 13, 2020
0.1850
0.2000
0.1750
0.2000
268,921
+0.02(+8.11%)
May 12, 2020
0.1900
0.1900
0.1850
0.1850
14,012
-0.01(-5.13%)
May 11, 2020
0.2000
0.2000
0.1950
0.1950
191,299
+0.00(+0.00%)
May 08, 2020
0.2000
0.2000
0.1900
0.1950
91,220
-0.01(-2.50%)
May 07, 2020
0.2150
0.2150
0.1950
0.2000
261,714
-0.00(-2.44%)
May 06, 2020
0.2200
0.2200
0.2050
0.2050
81,091
-0.01(-2.38%)
May 05, 2020
0.2150
0.2150
0.2050
0.2100
147,300
-0.01(-2.33%)
May 04, 2020
0.2150
0.2200
0.2100
0.2150
133,645
+0.01(+2.38%)
May 01, 2020
0.2000
0.2100
0.1950
0.2100
137,129
+0.01(+5.00%)
Apr 30, 2020
0.2000
0.2000
0.1900
0.2000
201,874
+0.00(+0.00%)
Apr 29, 2020
0.2000
0.2000
0.1950
0.2000
209,939
+0.00(+0.00%)
Apr 28, 2020
0.2050
0.2050
0.2000
0.2000
72,200
-0.00(-2.44%)
Apr 27, 2020
0.2050
0.2100
0.2000
0.2050
238,411
+0.01(+5.13%)
Apr 24, 2020
0.1950
0.2000
0.1900
0.1950
276,592
+0.01(+2.63%)
Apr 23, 2020
0.1950
0.2000
0.1800
0.1900
1,953,041
+0.00(+0.00%)
Apr 22, 2020
0.1700
0.1900
0.1700
0.1900
1,301,139
+0.02(+11.76%)
Apr 21, 2020
0.1700
0.1700
0.1650
0.1700
1,007,758
-0.00(-2.86%)
Apr 20, 2020
0.1700
0.1800
0.1650
0.1750
1,735,276
+0.01(+9.37%)
Apr 17, 2020
0.1800
0.1800
0.1600
0.1600
318,500
-0.02(-11.11%)
Apr 16, 2020
0.1750
0.1800
0.1700
0.1800
429,390
+0.01(+2.86%)
Apr 15, 2020
0.1650
0.1750
0.1650
0.1750
193,831
+0.00(+0.00%)
Apr 14, 2020
0.1600
0.1750
0.1600
0.1750
690,151
+0.02(+12.90%)
Apr 13, 2020
0.1550
0.1600
0.1550
0.1550
352,350
-0.01(-6.06%)
Apr 09, 2020
0.1650
0.1650
0.1650
0
+0.02(+10.00%)
Apr 08, 2020
0.1700
0.1700
0.1500
0.1500
243,115
-0.02(-11.76%)
Apr 07, 2020
0.1600
0.1700
0.1600
0.1700
511,100
+0.02(+13.33%)
Apr 06, 2020
0.1500
0.1550
0.1450
0.1500
348,000
+0.01(+7.14%)
Apr 03, 2020
0.1350
0.1400
0.1300
0.1400
174,150
+0.01(+7.69%)
Apr 02, 2020
0.1350
0.1450
0.1300
0.1300
103,950
+0.00(+0.00%)
Apr 01, 2020
0.1400
0.1400
0.1300
0.1300
186,058
+0.00(+0.00%)
Mar 31, 2020
0.1250
0.1300
0.1250
0.1300
158,500
+0.01(+4.00%)
Mar 30, 2020
0.1200
0.1250
0.1150
0.1250
219,072
+0.01(+8.70%)
Mar 27, 2020
0.1150
0.1150
0.1100
0.1150
154,978
+0.01(+9.52%)
Mar 26, 2020
0.1100
0.1200
0.1050
0.1050
212,000
+0.00(+5.00%)
Mar 25, 2020
0.1000
0.1050
0.0950
0.1000
664,000
+0.01(+5.26%)
Mar 24, 2020
0.0950
0.1000
0.0950
0.0950
156,692
+0.01(+18.75%)
Mar 23, 2020
0.0900
0.0900
0.0800
0.0800
205,000
-0.01(-15.79%)
Mar 20, 2020
0.0900
0.0950
0.0900
0.0950
27,500
+0.01(+5.56%)
Mar 19, 2020
0.0750
0.0950
0.0750
0.0900
172,500
+0.01(+20.00%)
Mar 18, 2020
0.0900
0.0950
0.0750
0.0750
1,288,233
-0.03(-25.00%)
Mar 17, 2020
0.0900
0.1000
0.0800
0.1000
1,085,285
+0.00(+0.00%)
Mar 16, 2020
0.0850
0.1000
0.0850
0.1000
195,842
+0.00(+0.00%)
Mar 13, 2020
0.1050
0.1050
0.0900
0.1000
324,145
+0.00(+0.00%)
Mar 12, 2020
0.1000
0.1050
0.0900
0.1000
1,495,240
-0.02(-16.67%)
Mar 11, 2020
0.1250
0.1300
0.1100
0.1200
481,099
+0.00(+0.00%)
Mar 10, 2020
0.1250
0.1350
0.1200
0.1200
134,100
-0.01(-4.00%)
Mar 09, 2020
0.1250
0.1300
0.1150
0.1250
1,395,900
-0.02(-10.71%)
Mar 06, 2020
0.1350
0.1400
0.1350
0.1400
113,500
+0.01(+3.70%)
Mar 05, 2020
0.1350
0.1400
0.1300
0.1350
162,350
-0.01(-3.57%)
Mar 04, 2020
0.1350
0.1450
0.1350
0.1400
359,793
+0.01(+3.70%)
Mar 03, 2020
0.1250
0.1350
0.1200
0.1350
337,061
+0.01(+8.00%)
Mar 02, 2020
0.1250
0.1250
0.1250
0.1250
91,100
+0.00(+0.00%)
Feb 28, 2020
0.1200
0.1250
0.0900
0.1250
861,473
+0.01(+4.17%)
Feb 27, 2020
0.1100
0.1200
0.1100
0.1200
490,500
+0.00(+4.35%)
Feb 26, 2020
0.1150
0.1150
0.1100
0.1150
214,495
+0.00(+0.00%)
Feb 25, 2020
0.1200
0.1200
0.1100
0.1150
680,763
-0.00(-4.17%)
Feb 24, 2020
0.1200
0.1200
0.1200
0.1200
284,098
-0.01(-4.00%)
Feb 21, 2020
0.1250
0.1250
0.1250
0.1250
97,500
+0.00(+0.00%)
Feb 20, 2020
0.1300
0.1300
0.1200
0.1250
392,668
-0.01(-3.85%)
Feb 19, 2020
0.1300
0.1350
0.1300
0.1300
416,237
+0.00(+0.00%)
Feb 18, 2020
0.1550
0.1550
0.1300
0.1300
489,266
-0.01(-3.70%)
Feb 14, 2020
0.1350
0.1350
0.1350
0
+0.01(+3.85%)
Feb 13, 2020
0.1250
0.1400
0.1250
0.1300
726,000
+0.01(+4.00%)
Feb 12, 2020
0.1400
0.1400
0.1250
0.1250
695,800
-0.01(-7.41%)
Feb 11, 2020
0.1400
0.1400
0.1300
0.1350
507,000
-0.01(-3.57%)
Feb 10, 2020
0.1400
0.1400
0.1400
0.1400
264,287
+0.00(+0.00%)
Feb 07, 2020
0.1550
0.1550
0.1400
0.1400
407,527
-0.01(-6.67%)
Feb 06, 2020
0.1550
0.1600
0.1500
0.1500
77,200
+0.00(+0.00%)
Feb 05, 2020
0.1550
0.1650
0.1500
0.1500
269,035
-0.01(-3.23%)
Feb 04, 2020
0.1450
0.1600
0.1450
0.1550
543,825
+0.00(+0.00%)
Feb 03, 2020
0.1500
0.1550
0.1450
0.1550
583,620
+0.01(+6.90%)
Jan 31, 2020
0.1350
0.1450
0.1350
0.1450
510,500
+0.00(+3.57%)
Jan 30, 2020
0.1400
0.1400
0.1400
0.1400
30,150
+0.00(+0.00%)
Jan 29, 2020
0.1300
0.1450
0.1250
0.1400
270,458
+0.01(+7.69%)
Jan 28, 2020
0.1450
0.1450
0.1300
0.1300
193,525
-0.01(-10.34%)
Jan 27, 2020
0.1450
0.1500
0.1450
0.1450
75,957
-0.01(-3.33%)
Jan 24, 2020
0.1450
0.1500
0.1450
0.1500
168,708
+0.00(+0.00%)
Jan 23, 2020
0.1500
0.1500
0.1500
0.1500
69,500
+0.00(+0.00%)
Jan 22, 2020
0.1450
0.1500
0.1450
0.1500
409,000
+0.01(+3.45%)
Jan 21, 2020
0.1450
0.1450
0.1400
0.1450
89,500
+0.00(+0.00%)
Jan 20, 2020
0.1450
0.1500
0.1400
0.1450
176,900
+0.00(+0.00%)
Jan 17, 2020
0.1450
0.1500
0.1400
0.1450
499,700
+0.00(+3.57%)
Jan 16, 2020
0.1450
0.1450
0.1400
0.1400
237,433
+0.00(+0.00%)
Jan 15, 2020
0.1450
0.1500
0.1400
0.1400
159,700
-0.00(-3.45%)
Jan 14, 2020
0.1500
0.1500
0.1450
0.1450
156,000
-0.01(-3.33%)
Jan 13, 2020
0.1500
0.1550
0.1500
0.1500
138,350
-0.01(-3.23%)
Jan 10, 2020
0.1600
0.1600
0.1450
0.1550
287,940
-0.01(-3.13%)
Jan 09, 2020
0.1500
0.1600
0.1500
0.1600
266,833
+0.01(+6.67%)
Jan 08, 2020
0.1500
0.1500
0.1400
0.1500
486,006
+0.01(+3.45%)
Jan 07, 2020
0.1550
0.1550
0.1400
0.1450
457,500
-0.01(-6.45%)
Jan 06, 2020
0.1600
0.1650
0.1500
0.1550
970,500
-0.02(-8.82%)
Jan 03, 2020
0.1650
0.1700
0.1650
0.1700
86,308
+0.01(+3.03%)
Jan 02, 2020
0.1750
0.1750
0.1650
0.1650
130,500
-0.01(-2.94%)
Dec 31, 2019
0.1700
0.1700
0.1700
0
+0.00(+0.00%)
Dec 30, 2019
0.1700
0.1750
0.1650
0.1700
210,995
+0.00(+0.00%)
Dec 27, 2019
0.1850
0.1900
0.1700
0.1700
502,789
+0.02(+9.68%)
Dec 24, 2019
0.1550
0.1550
0.1550
0
-0.05(-26.19%)
Dec 23, 2019
0.1400
0.2200
0.1400
0.2100
1,197,700
+0.07(+50.00%)
Dec 20, 2019
0.1300
0.1450
0.1250
0.1400
165,700
-0.00(-3.45%)
Dec 19, 2019
0.1350
0.1450
0.1350
0.1450
371,500
+0.01(+11.54%)
Dec 18, 2019
0.1300
0.1350
0.1300
0.1300
69,500
+0.00(+0.00%)
Dec 17, 2019
0.1350
0.1350
0.1300
0.1300
114,031
+0.01(+4.00%)
Dec 16, 2019
0.1250
0.1350
0.1250
0.1250
61,000
-0.01(-3.85%)
Dec 13, 2019
0.1300
0.1350
0.1250
0.1300
116,570
-0.01(-3.70%)
Dec 12, 2019
0.1400
0.1400
0.1350
0.1350
62,000
-0.01(-3.57%)
Dec 11, 2019
0.1450
0.1450
0.1350
0.1400
69,801
-0.00(-3.45%)
Dec 10, 2019
0.1450
0.1450
0.1400
0.1450
68,500
+0.00(+3.57%)
Dec 09, 2019
0.1400
0.1400
0.1300
0.1400
224,500
+0.00(+0.00%)
Dec 06, 2019
0.1400
0.1400
0.1350
0.1400
254,067
+0.00(+0.00%)
Dec 05, 2019
0.1150
0.1450
0.1150
0.1400
463,899
+0.02(+12.00%)
Dec 04, 2019
0.1200
0.1250
0.1200
0.1250
26,500
+0.00(+0.00%)
Dec 03, 2019
0.1200
0.1250
0.1150
0.1250
15,000
+0.01(+8.70%)
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.