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
Enertopia Corp
(OP:
ENRT
)
0.0132
-0.0010 (-7.04%)
Streaming Delayed Price
Updated: 11:11 AM 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 (%)
Dec 31, 2021
0.0341
0.0530
0.0341
0.0439
331,110
+0.00(+7.07%)
Dec 30, 2021
0.0449
0.0500
0.0410
0.0410
135,993
-0.00(-6.39%)
Dec 29, 2021
0.0421
0.0471
0.0411
0.0438
242,954
-0.00(-0.45%)
Dec 28, 2021
0.0479
0.0518
0.0440
0.0440
134,890
-0.01(-20.00%)
Dec 27, 2021
0.0458
0.0550
0.0440
0.0550
362,576
+0.01(+22.22%)
Dec 23, 2021
0.0471
0.0472
0.0450
0.0450
47,850
-0.00(-4.46%)
Dec 22, 2021
0.0444
0.0474
0.0441
0.0471
91,250
+0.00(+3.52%)
Dec 21, 2021
0.0423
0.0455
0.0423
0.0455
82,490
+0.00(+5.32%)
Dec 20, 2021
0.0450
0.0450
0.0411
0.0432
334,654
-0.00(-4.00%)
Dec 17, 2021
0.0450
0.0491
0.0450
0.0450
658,929
+0.00(+0.00%)
Dec 16, 2021
0.0465
0.0474
0.0450
0.0450
40,075
-0.00(-4.26%)
Dec 15, 2021
0.0493
0.0499
0.0451
0.0470
84,269
-0.00(-1.05%)
Dec 14, 2021
0.0450
0.0510
0.0450
0.0475
448,312
+0.00(+5.56%)
Dec 13, 2021
0.0508
0.0519
0.0450
0.0450
354,334
-0.01(-10.71%)
Dec 10, 2021
0.0542
0.0543
0.0500
0.0504
120,266
-0.00(-0.40%)
Dec 09, 2021
0.0490
0.0515
0.0490
0.0506
180,214
+0.00(+3.27%)
Dec 08, 2021
0.0477
0.0575
0.0415
0.0490
498,925
+0.00(+4.93%)
Dec 07, 2021
0.0487
0.0580
0.0423
0.0467
279,825
-0.00(-6.97%)
Dec 06, 2021
0.0509
0.0580
0.0486
0.0502
6,252
-0.00(-2.33%)
Dec 03, 2021
0.0520
0.0549
0.0490
0.0514
82,291
-0.00(-8.05%)
Dec 02, 2021
0.0543
0.0600
0.0490
0.0559
274,875
+0.00(+2.95%)
Dec 01, 2021
0.0545
0.0545
0.0416
0.0543
169,924
+0.01(+10.82%)
Nov 30, 2021
0.0530
0.0530
0.0412
0.0490
135,945
+0.01(+18.64%)
Nov 29, 2021
0.0460
0.0491
0.0411
0.0413
448,540
-0.01(-16.73%)
Nov 26, 2021
0.0416
0.0518
0.0416
0.0496
78,418
-0.00(-5.88%)
Nov 24, 2021
0.0529
0.0529
0.0479
0.0527
66,100
+0.00(+0.00%)
Nov 23, 2021
0.0490
0.0529
0.0418
0.0527
643,602
-0.00(-2.23%)
Nov 22, 2021
0.0527
0.0549
0.0480
0.0539
300,480
-0.00(-1.82%)
Nov 19, 2021
0.0545
0.0549
0.0500
0.0549
151,213
+0.00(+1.67%)
Nov 18, 2021
0.0536
0.0559
0.0537
0.0540
1,002,634
-0.00(-1.28%)
Nov 17, 2021
0.0505
0.0547
0.0505
0.0547
132,505
-0.00(-0.55%)
Nov 16, 2021
0.0541
0.0596
0.0513
0.0550
414,530
-0.00(-1.96%)
Nov 15, 2021
0.0590
0.0590
0.0549
0.0561
151,165
+0.00(+1.26%)
Nov 12, 2021
0.0587
0.0590
0.0550
0.0554
298,886
-0.00(-4.15%)
Nov 11, 2021
0.0619
0.0619
0.0540
0.0578
401,517
-0.00(-5.86%)
Nov 09, 2021
0.0630
0.0630
0.0603
0.0614
54,930
-0.00(-1.13%)
Nov 08, 2021
0.0618
0.0640
0.0602
0.0621
90,146
-0.00(-1.90%)
Nov 05, 2021
0.0653
0.0663
0.0602
0.0633
76,012
-0.01(-8.66%)
Nov 04, 2021
0.0663
0.0702
0.0642
0.0693
369,143
+0.01(+15.69%)
Nov 03, 2021
0.0800
0.0800
0.0550
0.0599
331,853
+0.00(+7.93%)
Nov 02, 2021
0.0696
0.0696
0.0555
0.0555
158,393
-0.01(-16.92%)
Nov 01, 2021
0.0632
0.0730
0.0620
0.0668
220,533
+0.01(+8.62%)
Oct 29, 2021
0.0575
0.0688
0.0575
0.0615
110,124
-0.01(-8.21%)
Oct 28, 2021
0.0558
0.0674
0.0544
0.0670
380,159
+0.01(+23.16%)
Oct 27, 2021
0.0520
0.0558
0.0507
0.0544
163,440
-0.00(-2.51%)
Oct 26, 2021
0.0576
0.0558
592,963
-0.00(-3.79%)
Oct 25, 2021
0.0575
0.0580
0.0560
0.0580
89,281
+0.00(+1.75%)
Oct 22, 2021
0.0649
0.0649
0.0551
0.0570
468,278
-0.00(-1.89%)
Oct 21, 2021
0.0570
0.0600
0.0570
0.0581
96,197
-0.00(-1.53%)
Oct 20, 2021
0.0585
0.0600
0.0561
0.0590
65,002
+0.00(+0.00%)
Oct 19, 2021
0.0611
0.0611
0.0580
0.0590
573,224
-0.00(-1.67%)
Oct 18, 2021
0.0615
0.0644
0.0600
0.0600
281,548
+0.00(+0.00%)
Oct 15, 2021
0.0617
0.0647
0.0600
0.0600
472,729
-0.00(-1.32%)
Oct 14, 2021
0.0650
0.0667
0.0600
0.0608
154,260
-0.00(-6.46%)
Oct 13, 2021
0.0650
0.0701
0.0580
0.0650
437,649
-0.00(-2.11%)
Oct 12, 2021
0.0705
0.0705
0.0659
0.0664
158,401
-0.00(-6.48%)
Oct 11, 2021
0.0681
0.0710
0.0681
0.0710
51,110
+0.00(+3.05%)
Oct 08, 2021
0.0690
0.0715
0.0600
0.0689
247,143
-0.01(-9.22%)
Oct 07, 2021
0.0655
0.0759
0.0604
0.0759
199,632
+0.01(+10.32%)
Oct 06, 2021
0.0605
0.0688
0.0605
0.0688
7,177
+0.00(+1.62%)
Oct 05, 2021
0.0717
0.0719
0.0650
0.0677
404,370
-0.01(-7.13%)
Oct 04, 2021
0.0673
0.0775
0.0641
0.0729
77,040
+0.00(+4.74%)
Oct 01, 2021
0.0717
0.0731
0.0696
0.0696
87,894
-0.01(-7.20%)
Sep 30, 2021
0.0632
0.0750
0.0602
0.0750
101,135
+0.00(+1.35%)
Sep 29, 2021
0.0550
0.0740
0.0550
0.0740
475,754
+0.02(+32.85%)
Sep 28, 2021
0.0515
0.0622
0.0515
0.0557
447,939
-0.00(-5.11%)
Sep 27, 2021
0.0621
0.0650
0.0581
0.0587
384,657
-0.01(-8.28%)
Sep 24, 2021
0.0705
0.0705
0.0620
0.0640
194,097
-0.01(-8.31%)
Sep 23, 2021
0.0680
0.0740
0.0640
0.0698
341,796
+0.01(+13.13%)
Sep 22, 2021
0.0571
0.0680
0.0571
0.0617
173,165
+0.01(+10.18%)
Sep 21, 2021
0.0670
0.0670
0.0531
0.0560
1,104,572
-0.01(-13.85%)
Sep 20, 2021
0.0755
0.0770
0.0620
0.0650
738,432
-0.01(-14.47%)
Sep 17, 2021
0.0795
0.0798
0.0758
0.0760
152,820
-0.01(-7.65%)
Sep 16, 2021
0.0821
0.0850
0.0780
0.0823
273,487
+0.00(+1.35%)
Sep 15, 2021
0.0799
0.0880
0.0791
0.0812
222,217
-0.00(-3.91%)
Sep 14, 2021
0.1000
0.1000
0.0750
0.0845
343,328
-0.01(-6.11%)
Sep 13, 2021
0.0801
0.0900
0.0750
0.0900
363,026
+0.00(+5.88%)
Sep 10, 2021
0.0800
0.0850
0.0721
0.0850
298,730
-0.00(-0.35%)
Sep 09, 2021
0.0810
0.0900
0.0720
0.0853
1,110,822
-0.00(-0.81%)
Sep 08, 2021
0.0782
0.0900
0.0701
0.0860
1,341,394
+0.01(+10.82%)
Sep 07, 2021
0.0687
0.0795
0.0647
0.0776
811,143
+0.02(+25.16%)
Sep 03, 2021
0.0750
0.0822
0.0620
0.0620
1,667,019
-0.01(-18.31%)
Sep 02, 2021
0.0749
0.1345
0.0693
0.0759
9,127,377
+0.01(+11.29%)
Sep 01, 2021
0.0673
0.0695
0.0650
0.0682
179,311
+0.01(+8.43%)
Aug 31, 2021
0.0648
0.0650
0.0598
0.0629
226,513
-0.00(-1.72%)
Aug 30, 2021
0.0623
0.0650
0.0580
0.0640
461,875
+0.01(+9.97%)
Aug 27, 2021
0.0648
0.0648
0.0582
0.0582
141,679
-0.00(-4.12%)
Aug 26, 2021
0.0695
0.0695
0.0595
0.0607
99,725
-0.01(-8.58%)
Aug 25, 2021
0.0542
0.0688
0.0542
0.0664
299,130
+0.01(+11.97%)
Aug 24, 2021
0.0648
0.0700
0.0590
0.0593
343,018
-0.00(-6.02%)
Aug 23, 2021
0.0533
0.0750
0.0533
0.0631
473,045
-0.01(-9.86%)
Aug 20, 2021
0.0570
0.0700
0.0540
0.0700
250,404
+0.01(+22.81%)
Aug 19, 2021
0.0551
0.0590
0.0551
0.0570
52,620
+0.00(+3.45%)
Aug 18, 2021
0.0572
0.0625
0.0551
0.0551
174,697
-0.00(-3.50%)
Aug 17, 2021
0.0588
0.0600
0.0550
0.0571
596,116
-0.00(-2.56%)
Aug 16, 2021
0.0604
0.0610
0.0560
0.0586
585,470
-0.00(-3.93%)
Aug 13, 2021
0.0629
0.0629
0.0590
0.0610
294,075
-0.00(-3.02%)
Aug 12, 2021
0.0649
0.0650
0.0600
0.0629
554,415
-0.00(-1.10%)
Aug 11, 2021
0.0640
0.0650
0.0620
0.0636
401,719
-0.00(-3.93%)
Aug 10, 2021
0.0650
0.0662
0.0625
0.0662
28,605
+0.00(+0.91%)
Aug 09, 2021
0.0699
0.0699
0.0630
0.0656
179,899
+0.00(+0.77%)
Aug 06, 2021
0.0715
0.0715
0.0651
0.0651
166,609
-0.00(-7.00%)
Aug 05, 2021
0.0700
0.0700
0.0650
0.0700
341,549
+0.00(+0.00%)
Aug 04, 2021
0.0702
0.0797
0.0680
0.0700
238,323
-0.00(-2.64%)
Aug 03, 2021
0.0714
0.0830
0.0680
0.0719
176,105
-0.00(-1.24%)
Aug 02, 2021
0.0680
0.0776
0.0680
0.0728
44,161
+0.00(+6.59%)
Jul 30, 2021
0.0748
0.0748
0.0683
0.0683
17,454
-0.01(-7.07%)
Jul 29, 2021
0.0780
0.0780
0.0730
0.0735
65,301
-0.00(-3.80%)
Jul 28, 2021
0.0726
0.0800
0.0680
0.0764
349,336
+0.00(+3.24%)
Jul 27, 2021
0.0739
0.0740
0.0680
0.0740
187,334
-0.00(-1.20%)
Jul 26, 2021
0.0780
0.0780
0.0690
0.0749
157,460
-0.01(-8.66%)
Jul 23, 2021
0.0829
0.0900
0.0761
0.0820
14,716
-0.01(-6.50%)
Jul 22, 2021
0.0900
0.0900
0.0790
0.0877
100,385
+0.01(+11.01%)
Jul 21, 2021
0.0790
0.0790
0.0710
0.0790
125,149
+0.01(+7.19%)
Jul 20, 2021
0.0717
0.0739
0.0690
0.0737
61,764
+0.00(+4.10%)
Jul 19, 2021
0.0650
0.0745
0.0645
0.0708
126,350
+0.00(+5.04%)
Jul 16, 2021
0.0904
0.0945
0.0625
0.0674
761,750
-0.02(-25.11%)
Jul 15, 2021
0.0700
0.0965
0.0672
0.0900
669,375
+0.02(+20.97%)
Jul 14, 2021
0.0618
0.0867
0.0618
0.0744
806,438
+0.01(+20.19%)
Jul 13, 2021
0.0681
0.0720
0.0619
0.0619
201,252
-0.01(-8.97%)
Jul 12, 2021
0.0712
0.0712
0.0680
0.0680
71,381
-0.00(-3.13%)
Jul 09, 2021
0.0750
0.0750
0.0702
0.0702
91,082
-0.00(-5.39%)
Jul 08, 2021
0.0701
0.0780
0.0701
0.0742
18,560
-0.00(-1.85%)
Jul 07, 2021
0.0780
0.0780
0.0725
0.0756
29,600
-0.00(-3.08%)
Jul 06, 2021
0.0756
0.0787
0.0741
0.0780
63,034
+0.00(+2.36%)
Jul 02, 2021
0.0768
0.0788
0.0695
0.0762
172,034
-0.00(-1.17%)
Jul 01, 2021
0.0758
0.0799
0.0716
0.0771
27,640
+0.00(+3.77%)
Jun 30, 2021
0.0787
0.0800
0.0725
0.0743
72,821
+0.00(+0.81%)
Jun 29, 2021
0.0749
0.0800
0.0715
0.0737
103,794
-0.00(-1.73%)
Jun 28, 2021
0.0672
0.0798
0.0672
0.0750
141,130
+0.00(+4.75%)
Jun 25, 2021
0.0800
0.0800
0.0709
0.0716
84,397
-0.01(-10.28%)
Jun 24, 2021
0.0650
0.0800
0.0600
0.0798
338,365
+0.02(+33.22%)
Jun 23, 2021
0.0625
0.0625
0.0599
0.0599
89,404
-0.00(-4.16%)
Jun 22, 2021
0.0600
0.0648
0.0600
0.0625
53,962
+0.00(+0.64%)
Jun 21, 2021
0.0625
0.0647
0.0600
0.0621
146,860
-0.00(-1.74%)
Jun 18, 2021
0.0649
0.0650
0.0600
0.0632
140,011
+0.00(+0.00%)
Jun 17, 2021
0.0616
0.0678
0.0593
0.0632
166,231
-0.01(-9.71%)
Jun 16, 2021
0.0650
0.0700
0.0650
0.0700
142,631
+0.00(+0.00%)
Jun 15, 2021
0.0700
0.0700
0.0655
0.0700
38,258
+0.00(+4.63%)
Jun 14, 2021
0.0652
0.0700
0.0652
0.0669
77,057
-0.00(-4.43%)
Jun 11, 2021
0.0730
0.0730
0.0650
0.0700
324,052
-0.00(-1.55%)
Jun 10, 2021
0.0640
0.0730
0.0585
0.0711
254,250
+0.01(+11.09%)
Jun 09, 2021
0.0733
0.0733
0.0586
0.0640
96,265
-0.01(-13.16%)
Jun 08, 2021
0.0750
0.0779
0.0601
0.0737
303,742
+0.00(+1.10%)
Jun 07, 2021
0.0775
0.0900
0.0580
0.0729
1,158,722
-0.01(-14.24%)
Jun 04, 2021
0.0900
0.0925
0.0790
0.0850
242,871
-0.01(-8.11%)
Jun 03, 2021
0.0925
0.0925
0.0810
0.0925
81,601
+0.00(+2.78%)
Jun 02, 2021
0.1120
0.1120
0.0718
0.0900
1,365,855
-0.01(-10.18%)
Jun 01, 2021
0.0990
0.1199
0.0940
0.1002
517,719
+0.00(+3.83%)
May 28, 2021
0.0975
0.0975
0.0835
0.0965
1,150,830
+0.02(+19.14%)
May 27, 2021
0.0730
0.0820
0.0626
0.0810
589,923
+0.01(+15.38%)
May 26, 2021
0.0550
0.0730
0.0535
0.0702
1,155,011
+0.02(+27.64%)
May 25, 2021
0.0470
0.0620
0.0470
0.0550
1,075,925
+0.01(+19.57%)
May 24, 2021
0.0512
0.0550
0.0414
0.0460
427,879
-0.01(-12.38%)
May 21, 2021
0.0440
0.0544
0.0433
0.0525
283,742
+0.01(+22.38%)
May 20, 2021
0.0440
0.0440
0.0417
0.0429
170,646
-0.00(-2.50%)
May 19, 2021
0.0450
0.0486
0.0405
0.0440
758,194
-0.00(-2.22%)
May 18, 2021
0.0489
0.0489
0.0380
0.0450
984,069
+0.00(+0.00%)
May 17, 2021
0.0501
0.0503
0.0414
0.0450
830,306
-0.00(-0.88%)
May 14, 2021
0.0450
0.0563
0.0390
0.0454
2,970,981
-0.01(-17.45%)
May 13, 2021
0.0689
0.0689
0.0500
0.0550
1,997,372
-0.01(-15.12%)
May 12, 2021
0.0501
0.0799
0.0501
0.0648
1,550,267
-0.02(-18.90%)
May 11, 2021
0.0643
0.1151
0.0512
0.0799
3,952,928
+0.01(+20.88%)
May 10, 2021
0.0700
0.0753
0.0509
0.0661
834,225
-0.01(-13.03%)
May 07, 2021
0.0746
0.0777
0.0669
0.0760
230,825
+0.00(+2.84%)
May 06, 2021
0.0804
0.0804
0.0661
0.0739
239,447
-0.00(-2.12%)
May 05, 2021
0.0895
0.0950
0.0755
0.0755
373,922
-0.00(-5.63%)
May 04, 2021
0.0829
0.1000
0.0750
0.0800
261,560
-0.00(-2.32%)
May 03, 2021
0.0850
0.0950
0.0750
0.0819
263,916
+0.00(+2.50%)
Apr 30, 2021
0.0850
0.0875
0.0799
0.0799
276,600
-0.01(-7.09%)
Apr 29, 2021
0.0940
0.0940
0.0850
0.0860
152,218
-0.00(-1.38%)
Apr 28, 2021
0.0936
0.0969
0.0870
0.0872
163,273
-0.00(-0.23%)
Apr 27, 2021
0.1000
0.1050
0.0851
0.0874
157,443
-0.01(-8.00%)
Apr 26, 2021
0.0940
0.1049
0.0850
0.0950
330,050
-0.00(-1.35%)
Apr 23, 2021
0.1000
0.1000
0.0922
0.0963
376,900
-0.00(-2.33%)
Apr 22, 2021
0.1110
0.1110
0.0888
0.0986
338,257
-0.00(-3.80%)
Apr 21, 2021
0.0915
0.1210
0.0706
0.1025
2,382,583
+0.02(+24.24%)
Apr 20, 2021
0.0930
0.1083
0.0800
0.0825
969,057
-0.01(-13.97%)
Apr 19, 2021
0.1319
0.1415
0.0840
0.0959
1,155,832
-0.04(-30.15%)
Apr 16, 2021
0.1380
0.1413
0.1251
0.1373
654,300
-0.00(-1.01%)
Apr 15, 2021
0.1600
0.1600
0.1380
0.1387
308,584
-0.01(-4.54%)
Apr 14, 2021
0.1396
0.1598
0.1380
0.1453
341,794
+0.00(+0.90%)
Apr 13, 2021
0.1470
0.1502
0.1410
0.1440
182,306
-0.00(-2.37%)
Apr 12, 2021
0.1420
0.1544
0.1420
0.1475
187,398
+0.01(+5.28%)
Apr 09, 2021
0.1550
0.1598
0.1400
0.1401
165,200
-0.02(-11.89%)
Apr 08, 2021
0.1448
0.1600
0.1400
0.1590
141,858
+0.01(+4.26%)
Apr 07, 2021
0.1411
0.1525
0.1381
0.1525
140,117
+0.01(+5.24%)
Apr 06, 2021
0.1395
0.1500
0.1309
0.1449
204,201
+0.01(+3.57%)
Apr 05, 2021
0.1415
0.1450
0.1350
0.1399
201,765
-0.00(-0.07%)
Apr 01, 2021
0.1390
0.1740
0.1350
0.1400
294,000
-0.01(-8.14%)
Mar 31, 2021
0.1740
0.1740
0.1500
0.1524
668,382
-0.01(-4.09%)
Mar 30, 2021
0.1529
0.1698
0.1398
0.1589
719,725
+0.02(+14.32%)
Mar 29, 2021
0.1450
0.1497
0.1390
0.1390
295,326
-0.01(-7.27%)
Mar 26, 2021
0.1410
0.1547
0.1404
0.1499
216,600
+0.01(+7.07%)
Mar 25, 2021
0.1385
0.1465
0.1380
0.1400
396,358
-0.01(-5.98%)
Mar 24, 2021
0.1476
0.1600
0.1380
0.1489
500,137
-0.01(-3.94%)
Mar 23, 2021
0.1625
0.1625
0.1500
0.1550
194,838
-0.01(-4.32%)
Mar 22, 2021
0.1587
0.1655
0.1540
0.1620
158,085
+0.00(+2.27%)
Mar 19, 2021
0.1600
0.1690
0.1530
0.1584
96,000
-0.00(-1.00%)
Mar 18, 2021
0.1700
0.1700
0.1531
0.1600
209,288
-0.01(-5.88%)
Mar 17, 2021
0.1580
0.1700
0.1503
0.1700
328,550
+0.01(+7.59%)
Mar 16, 2021
0.1640
0.1685
0.1500
0.1580
579,460
-0.01(-4.88%)
Mar 15, 2021
0.1840
0.1840
0.1640
0.1661
228,699
-0.00(-2.29%)
Mar 12, 2021
0.1700
0.1860
0.1661
0.1700
205,200
-0.01(-3.63%)
Mar 11, 2021
0.1740
0.1815
0.1590
0.1764
813,876
+0.01(+3.76%)
Mar 10, 2021
0.1680
0.1710
0.1550
0.1700
530,687
+0.00(+1.43%)
Mar 09, 2021
0.1600
0.1698
0.1444
0.1676
152,395
+0.02(+11.73%)
Mar 08, 2021
0.1500
0.1625
0.1380
0.1500
578,012
+0.00(+1.69%)
Mar 05, 2021
0.1346
0.1550
0.1300
0.1475
1,444,200
+0.02(+13.37%)
Mar 04, 2021
0.1450
0.1490
0.1201
0.1301
1,332,294
-0.01(-6.06%)
Mar 03, 2021
0.1780
0.1780
0.1361
0.1385
1,138,334
-0.01(-6.98%)
Mar 02, 2021
0.1475
0.1590
0.1361
0.1489
561,168
+0.01(+5.75%)
Mar 01, 2021
0.1500
0.1500
0.1361
0.1408
568,967
-0.00(-1.26%)
Feb 26, 2021
0.1680
0.1680
0.1350
0.1426
869,700
-0.03(-15.12%)
Feb 25, 2021
0.1702
0.1900
0.1395
0.1680
2,011,510
-0.01(-2.95%)
Feb 24, 2021
0.1896
0.1900
0.1701
0.1731
643,653
-0.01(-3.57%)
Feb 23, 2021
0.1750
0.1900
0.1590
0.1795
903,740
+0.00(+2.51%)
Feb 22, 2021
0.1949
0.2000
0.1620
0.1751
1,223,459
+0.01(+4.35%)
Feb 19, 2021
0.2058
0.2058
0.1611
0.1678
1,529,100
-0.02(-11.68%)
Feb 18, 2021
0.2200
0.2330
0.1900
0.1900
1,867,628
-0.02(-11.21%)
Feb 17, 2021
0.2278
0.2382
0.1900
0.2140
2,467,754
-0.01(-2.73%)
Feb 16, 2021
0.2300
0.2600
0.1985
0.2200
1,544,071
-0.00(-1.35%)
Feb 12, 2021
0.2615
0.2615
0.1871
0.2230
1,523,500
-0.01(-6.11%)
Feb 11, 2021
0.2500
0.2890
0.1955
0.2375
3,420,709
-0.01(-5.68%)
Feb 10, 2021
0.2300
0.2800
0.2200
0.2518
4,014,960
+0.03(+13.17%)
Feb 09, 2021
0.2194
0.2450
0.2000
0.2225
1,742,118
+0.03(+13.81%)
Feb 08, 2021
0.1850
0.2260
0.1750
0.1955
4,016,307
+0.02(+12.03%)
Feb 05, 2021
0.1401
0.2018
0.1360
0.1745
4,034,900
+0.04(+26.72%)
Feb 04, 2021
0.1630
0.1700
0.1350
0.1377
1,332,943
-0.02(-13.94%)
Feb 03, 2021
0.1400
0.1840
0.1323
0.1600
1,626,484
+0.02(+14.29%)
Feb 02, 2021
0.1300
0.1700
0.1260
0.1400
967,235
-0.01(-5.41%)
Feb 01, 2021
0.1500
0.1569
0.1100
0.1480
1,207,408
-0.00(-1.40%)
Jan 29, 2021
0.1207
0.1750
0.1207
0.1501
2,031,900
+0.02(+15.64%)
Jan 28, 2021
0.1720
0.1850
0.1100
0.1298
4,135,455
-0.04(-23.65%)
Jan 27, 2021
0.2799
0.2800
0.1545
0.1700
5,293,543
-0.06(-27.13%)
Jan 26, 2021
0.1000
0.2362
0.0999
0.2333
14,376,177
+0.13(+133.30%)
Jan 25, 2021
0.0650
0.1250
0.0625
0.1000
13,356,325
+0.04(+67.79%)
Jan 22, 2021
0.0590
0.0720
0.0590
0.0596
543,800
-0.01(-12.22%)
Jan 21, 2021
0.0606
0.0690
0.0555
0.0679
480,750
+0.00(+7.78%)
Jan 20, 2021
0.0628
0.0700
0.0587
0.0630
730,974
+0.00(+5.00%)
Jan 19, 2021
0.0510
0.0640
0.0500
0.0600
1,633,530
+0.01(+20.24%)
Jan 15, 2021
0.0520
0.0532
0.0469
0.0499
1,221,000
-0.00(-6.20%)
Jan 14, 2021
0.0740
0.0740
0.0510
0.0532
2,063,372
-0.01(-15.02%)
Jan 13, 2021
0.0590
0.0710
0.0580
0.0626
1,507,707
+0.00(+4.33%)
Jan 12, 2021
0.0549
0.0731
0.0527
0.0600
2,597,768
+0.01(+14.72%)
Jan 11, 2021
0.0531
0.0599
0.0500
0.0523
728,049
-0.01(-12.40%)
Jan 08, 2021
0.0565
0.0700
0.0535
0.0597
960,500
-0.00(-0.50%)
Jan 07, 2021
0.0450
0.0650
0.0450
0.0600
2,093,997
+0.01(+23.71%)
Jan 06, 2021
0.0496
0.0510
0.0461
0.0485
370,476
-0.00(-2.81%)
Jan 05, 2021
0.0600
0.0600
0.0473
0.0499
309,236
+0.00(+1.84%)
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.