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: TSNDF )

1.420 +0.015 (+1.07%)
Streaming Delayed Price Updated: 3:59 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 (%)
Nov 30, 2023 1.620 1.660 1.581 1.600 297,947 -0.04(-2.29%)
Nov 29, 2023 1.570 1.690 1.570 1.637 172,860 -0.03(-1.95%)
Nov 28, 2023 1.580 1.670 1.570 1.670 250,804 +0.04(+2.45%)
Nov 27, 2023 1.610 1.640 1.575 1.630 111,672 +0.04(+2.77%)
Nov 24, 2023 1.540 1.610 1.540 1.586 48,856 -0.01(-0.88%)
Nov 22, 2023 1.550 1.600 1.525 1.600 166,925 +0.03(+1.75%)
Nov 21, 2023 1.480 1.580 1.469 1.573 245,830 +0.09(+5.75%)
Nov 20, 2023 1.590 1.600 1.470 1.487 213,682 -0.09(-5.59%)
Nov 17, 2023 1.500 1.590 1.494 1.575 263,659 +0.07(+5.00%)
Nov 16, 2023 1.580 1.580 1.495 1.500 203,684 -0.08(-5.06%)
Nov 15, 2023 1.692 1.710 1.518 1.580 573,208 -0.11(-6.51%)
Nov 14, 2023 1.700 1.800 1.670 1.690 217,853 -0.06(-3.43%)
Nov 13, 2023 1.730 1.820 1.650 1.750 144,669 +0.03(+1.74%)
Nov 10, 2023 1.600 1.720 1.600 1.720 519,117 +0.12(+7.50%)
Nov 09, 2023 1.630 1.645 1.600 1.600 230,687 -0.03(-2.14%)
Nov 08, 2023 1.629 1.700 1.590 1.635 187,757 +0.02(+1.55%)
Nov 07, 2023 1.610 1.650 1.588 1.610 56,745 -0.01(-0.62%)
Nov 06, 2023 1.600 1.620 1.550 1.620 256,382 +0.02(+0.93%)
Nov 03, 2023 1.580 1.650 1.530 1.605 106,558 +0.03(+1.90%)
Nov 02, 2023 1.540 1.650 1.540 1.575 287,590 +0.02(+1.61%)
Nov 01, 2023 1.580 1.602 1.540 1.550 85,463 -0.07(-4.32%)
Oct 31, 2023 1.470 1.640 1.470 1.620 106,466 +0.09(+5.74%)
Oct 30, 2023 1.590 1.590 1.490 1.532 214,338 +0.02(+1.46%)
Oct 27, 2023 1.550 1.624 1.490 1.510 207,934 -0.11(-6.56%)
Oct 26, 2023 1.610 1.640 1.450 1.616 277,209 -0.01(-0.86%)
Oct 25, 2023 1.770 1.789 1.610 1.630 309,836 -0.15(-8.43%)
Oct 24, 2023 1.700 1.830 1.650 1.780 245,551 +0.07(+4.09%)
Oct 23, 2023 1.780 1.790 1.710 1.710 179,175 -0.08(-4.47%)
Oct 20, 2023 1.860 1.880 1.790 1.790 206,599 -0.09(-4.79%)
Oct 19, 2023 1.840 1.890 1.800 1.880 95,362 +0.04(+2.04%)
Oct 18, 2023 1.890 1.920 1.770 1.843 312,780 -0.05(-2.51%)
Oct 17, 2023 1.900 1.940 1.850 1.890 434,795 -0.01(-0.53%)
Oct 16, 2023 1.880 1.922 1.850 1.900 893,570 +0.00(+0.00%)
Oct 13, 2023 1.900 1.930 1.864 1.900 263,149 +0.06(+3.26%)
Oct 12, 2023 1.860 1.910 1.830 1.840 120,842 -0.01(-0.81%)
Oct 11, 2023 1.900 1.900 1.780 1.855 80,987 -0.02(-0.80%)
Oct 10, 2023 1.800 1.871 1.800 1.870 74,976 +0.02(+1.08%)
Oct 09, 2023 1.780 1.850 1.780 1.850 167,097 +0.01(+0.54%)
Oct 06, 2023 1.855 1.890 1.820 1.840 106,816 -0.02(-1.08%)
Oct 05, 2023 1.905 1.940 1.825 1.860 92,701 -0.02(-1.06%)
Oct 04, 2023 1.960 1.970 1.860 1.880 234,018 -0.09(-4.57%)
Oct 03, 2023 2.010 2.064 1.940 1.970 160,163 -0.08(-3.76%)
Oct 02, 2023 2.010 2.120 2.010 2.047 486,833 -0.00(-0.15%)
Sep 29, 2023 2.080 2.100 2.010 2.050 90,973 -0.01(-0.49%)
Sep 28, 2023 2.030 2.100 1.950 2.060 283,673 +0.02(+0.98%)
Sep 27, 2023 2.060 2.150 1.990 2.040 272,331 -0.01(-0.49%)
Sep 26, 2023 2.110 2.130 2.020 2.050 185,457 +0.02(+0.99%)
Sep 25, 2023 2.100 2.090 2.030 2.030 328,692 -0.08(-3.79%)
Sep 22, 2023 2.020 2.110 2.000 2.110 231,042 +0.11(+5.50%)
Sep 21, 2023 2.030 2.030 1.950 2.000 178,689 -0.02(-0.89%)
Sep 20, 2023 2.010 2.080 1.990 2.018 202,871 -0.00(-0.10%)
Sep 19, 2023 2.010 2.100 1.989 2.020 260,334 -0.12(-5.61%)
Sep 18, 2023 2.140 2.140 2.020 2.140 251,222 +0.01(+0.47%)
Sep 15, 2023 2.339 2.339 2.110 2.130 633,795 -0.07(-3.18%)
Sep 14, 2023 2.100 2.270 2.100 2.200 453,152 +0.09(+4.27%)
Sep 13, 2023 2.130 2.200 2.020 2.110 430,808 -0.01(-0.47%)
Sep 12, 2023 2.250 2.250 2.035 2.120 421,894 -0.09(-4.07%)
Sep 11, 2023 2.205 2.174 2.210 576,552 +0.10(+4.99%)
Sep 06, 2023 2.105 0 -0.11(-4.97%)
Sep 05, 2023 2.020 2.251 2.020 2.215 461,336 +0.19(+9.65%)
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.