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
Midwest Energy Emissions Corp
(OP:
MEEC
)
0.7660
+0.0189 (+2.53%)
Streaming Delayed Price
Updated: 2:46 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:
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, 2018
0.2250
0.2450
0.2100
0.2400
52,300
-0.01(-4.00%)
Dec 28, 2018
0.2350
0.2500
0.2200
0.2500
42,900
-0.01(-1.96%)
Dec 27, 2018
0.2400
0.2550
0.2400
0.2550
1,000
+0.01(+4.08%)
Dec 26, 2018
0.2300
0.2450
0.2000
0.2450
28,080
+0.01(+5.38%)
Dec 24, 2018
0.2475
0.2475
0.2325
0.2325
58,400
-0.02(-7.00%)
Dec 21, 2018
0.2550
0.2550
0.2500
0.2500
37,500
+0.01(+4.17%)
Dec 20, 2018
0.2550
0.2600
0.2388
0.2400
47,550
-0.04(-14.29%)
Dec 19, 2018
0.2700
0.2800
0.2500
0.2800
15,300
+0.01(+3.70%)
Dec 18, 2018
0.2710
0.2710
0.2700
0.2700
5,000
-0.01(-3.57%)
Dec 17, 2018
0.2810
0.3000
0.2800
0.2800
2,811
-0.01(-3.45%)
Dec 14, 2018
0.2900
0.2900
0.2900
0.2900
2,500
-0.02(-6.45%)
Dec 12, 2018
0.3100
0.3100
0.3100
0
+0.01(+3.33%)
Dec 11, 2018
0.3200
0.3200
0.3000
0.3000
41,600
-0.04(-10.58%)
Dec 07, 2018
0.3355
0.3355
0.3355
0.3355
300
+0.00(+0.00%)
Dec 06, 2018
0.3350
0.3355
0.3175
0.3355
79,590
-0.00(-1.03%)
Dec 03, 2018
0.3390
0.3390
0.3390
0
+0.01(+3.67%)
Nov 30, 2018
0.3270
0.3330
0.3270
0.3270
11,400
-0.00(-0.70%)
Nov 29, 2018
0.3350
0.3350
0.3293
0.3293
22,244
-0.01(-1.70%)
Nov 28, 2018
0.3300
0.3350
0.3280
0.3350
28,352
+0.01(+1.52%)
Nov 27, 2018
0.3280
0.3300
0.3280
0.3300
750
+0.00(+0.92%)
Nov 26, 2018
0.3400
0.3400
0.3260
0.3270
45,393
-0.02(-5.22%)
Nov 21, 2018
0.3450
0.3450
0.3450
0
+0.03(+11.29%)
Nov 20, 2018
0.3210
0.3210
0.3088
0.3100
79,500
-0.01(-3.13%)
Nov 19, 2018
0.2750
0.3305
0.2750
0.3200
55,415
+0.05(+18.52%)
Nov 16, 2018
0.2688
0.2750
0.2375
0.2700
112,200
+0.01(+4.85%)
Nov 15, 2018
0.2500
0.2650
0.2500
0.2575
24,500
+0.02(+7.29%)
Nov 14, 2018
0.2150
0.2438
0.2000
0.2400
47,210
+0.02(+9.09%)
Nov 13, 2018
0.2363
0.2749
0.2200
0.2200
62,680
-0.01(-4.35%)
Nov 12, 2018
0.2600
0.2600
0.2251
0.2300
60,910
-0.02(-9.80%)
Nov 09, 2018
0.2500
0.2550
0.2500
0.2550
15,100
+0.02(+6.25%)
Nov 08, 2018
0.2250
0.2500
0.2250
0.2400
293,000
+0.02(+11.63%)
Nov 07, 2018
0.2150
0.2150
0.2150
0.2150
1,641
+0.00(+1.18%)
Nov 02, 2018
0.2125
0.2125
0.2125
0
+0.01(+6.25%)
Nov 01, 2018
0.2000
0.2280
0.2000
0.2000
80,441
+0.01(+2.56%)
Oct 30, 2018
0.1950
0.1950
0.1950
0
-0.01(-7.14%)
Oct 26, 2018
0.2100
0.2100
0.2100
0
+0.01(+2.44%)
Oct 25, 2018
0.2150
0.2150
0.2050
0.2050
41,933
-0.01(-5.75%)
Oct 23, 2018
0.2175
0.2175
0.2175
0
-0.00(-1.14%)
Oct 22, 2018
0.2200
0.2200
0.2200
0.2200
500
+0.01(+4.76%)
Oct 19, 2018
0.2299
0.2299
0.2100
0.2100
36,000
-0.02(-6.67%)
Oct 16, 2018
0.2250
0.2250
0.2250
0
+0.01(+2.27%)
Oct 15, 2018
0.2388
0.2400
0.2200
0.2200
20,000
-0.02(-7.87%)
Oct 12, 2018
0.2388
0.2388
0.2388
0.2388
200
+0.00(+0.00%)
Oct 11, 2018
0.2388
0.2388
0.2388
0.2388
3,000
+0.03(+13.71%)
Oct 10, 2018
0.2200
0.2200
0.2100
0.2100
7,700
-0.02(-8.70%)
Oct 09, 2018
0.2300
0.2300
0.2300
0.2300
5,000
+0.01(+2.22%)
Oct 08, 2018
0.2350
0.2350
0.2250
0.2250
4,100
-0.01(-6.25%)
Oct 04, 2018
0.2400
0.2400
0.2400
0
+0.01(+4.35%)
Oct 03, 2018
0.2500
0.2500
0.2200
0.2300
17,730
+0.01(+4.55%)
Oct 02, 2018
0.2300
0.2300
0.2200
0.2200
24,000
-0.01(-4.35%)
Oct 01, 2018
0.2600
0.2600
0.2300
0.2300
32,000
-0.03(-11.54%)
Sep 28, 2018
0.2600
0.2600
0.2600
0.2600
6,000
-0.01(-3.70%)
Sep 27, 2018
0.2700
0.2700
0.2700
0.2700
5,000
+0.00(+0.00%)
Sep 26, 2018
0.2700
0.2700
0.2700
0.2700
26,300
+0.00(+0.00%)
Sep 24, 2018
0.2700
0.2700
0.2700
0
-0.01(-1.82%)
Sep 21, 2018
0.2600
0.2750
0.2600
0.2750
400
-0.01(-1.79%)
Sep 20, 2018
0.2600
0.2800
0.2600
0.2800
1,300
+0.01(+3.70%)
Sep 19, 2018
0.2500
0.2700
0.2500
0.2700
10,150
+0.00(+0.00%)
Sep 18, 2018
0.2500
0.2700
0.2500
0.2700
1,100
+0.02(+8.00%)
Sep 17, 2018
0.2500
0.2500
0.2500
0.2500
5,000
+0.00(+0.00%)
Sep 14, 2018
0.2475
0.2500
0.2450
0.2500
34,800
+0.00(+0.00%)
Sep 13, 2018
0.2600
0.2600
0.2500
0.2500
21,200
-0.01(-3.85%)
Sep 12, 2018
0.2500
0.2600
0.2500
0.2600
59,080
-0.00(-0.95%)
Sep 11, 2018
0.2450
0.2625
0.2300
0.2625
198,461
+0.02(+7.14%)
Sep 10, 2018
0.2520
0.2520
0.2390
0.2450
95,000
-0.01(-2.78%)
Sep 07, 2018
0.2200
0.2520
0.2200
0.2520
51,200
+0.02(+9.57%)
Sep 06, 2018
0.2400
0.2400
0.2300
0.2300
4,558
-0.01(-4.17%)
Sep 05, 2018
0.2310
0.2500
0.2200
0.2400
21,758
+0.01(+3.90%)
Sep 04, 2018
0.2325
0.2500
0.2300
0.2310
37,250
-0.01(-4.74%)
Aug 31, 2018
0.2425
0.2425
0.2425
0
-0.01(-2.22%)
Aug 30, 2018
0.2249
0.2525
0.2087
0.2480
121,400
+0.02(+10.22%)
Aug 29, 2018
0.2500
0.2500
0.2250
0.2250
4,200
-0.02(-6.95%)
Aug 27, 2018
0.2418
0.2418
0.2418
0
-0.02(-6.96%)
Aug 24, 2018
0.2300
0.2700
0.2300
0.2599
34,900
+0.03(+13.00%)
Aug 23, 2018
0.2300
0.2400
0.2300
0.2300
59,937
+0.01(+4.55%)
Aug 22, 2018
0.2000
0.2200
0.1980
0.2200
150,193
+0.02(+10.00%)
Aug 21, 2018
0.1930
0.2125
0.1930
0.2000
270,445
+0.00(+2.04%)
Aug 20, 2018
0.1960
0.1960
0.1960
0.1960
13,100
-0.00(-0.51%)
Aug 17, 2018
0.1850
0.2100
0.1850
0.1970
138,200
+0.01(+3.68%)
Aug 16, 2018
0.1780
0.1900
0.1700
0.1900
240,610
+0.01(+5.56%)
Aug 15, 2018
0.1600
0.1800
0.1550
0.1800
119,563
+0.02(+10.77%)
Aug 14, 2018
0.1670
0.1670
0.1550
0.1625
67,700
-0.01(-4.41%)
Aug 13, 2018
0.1700
0.1700
0.1700
0.1700
1,500
+0.00(+0.00%)
Aug 10, 2018
0.1700
0.1750
0.1700
0.1700
11,000
+0.00(+1.49%)
Aug 09, 2018
0.1638
0.1675
0.1638
0.1675
40,000
+0.01(+4.69%)
Aug 07, 2018
0.1600
0.1600
0.1600
0
-0.01(-4.48%)
Aug 06, 2018
0.1675
0.1675
0.1675
30
+0.00(+0.00%)
Aug 03, 2018
0.1675
0.1675
0.1675
0.1675
11,700
+0.00(+0.90%)
Aug 02, 2018
0.1660
0.1660
0.1600
0.1660
16,247
-0.00(-1.19%)
Aug 01, 2018
0.1600
0.1680
0.1600
0.1680
6,550
+0.01(+3.38%)
Jul 31, 2018
0.1700
0.1700
0.1625
0.1625
6,000
+0.01(+4.84%)
Jul 30, 2018
0.1625
0.1625
0.1550
0.1550
21,000
-0.01(-4.62%)
Jul 27, 2018
0.1500
0.1625
0.1500
0.1625
93,800
+0.02(+10.40%)
Jul 26, 2018
0.1700
0.1700
0.1450
0.1472
87,350
-0.03(-15.89%)
Jul 25, 2018
0.1725
0.1825
0.1725
0.1750
31,857
+0.00(+2.94%)
Jul 24, 2018
0.1800
0.1800
0.1700
0.1700
64,900
-0.01(-6.85%)
Jul 23, 2018
0.1807
0.1825
0.1800
0.1825
6,990
+0.00(+0.00%)
Jul 20, 2018
0.1825
0.1825
0.1825
0.1825
10,000
+0.01(+7.35%)
Jul 19, 2018
0.1750
0.1800
0.1650
0.1700
75,208
-0.01(-5.56%)
Jul 18, 2018
0.1800
0.1800
0.1650
0.1800
38,658
+0.02(+16.13%)
Jul 17, 2018
0.1850
0.1850
0.1163
0.1550
112,989
-0.05(-22.50%)
Jul 13, 2018
0.2000
0.2000
0.2000
0
+0.01(+5.26%)
Jul 12, 2018
0.1963
0.2025
0.1900
0.1900
56,100
+0.00(+0.00%)
Jul 11, 2018
0.1925
0.2000
0.1900
0.1900
26,728
-0.01(-6.17%)
Jul 10, 2018
0.2000
0.2025
0.2000
0.2025
5,000
-0.01(-3.57%)
Jul 09, 2018
0.2080
0.2100
0.1850
0.2100
105,500
+0.02(+13.51%)
Jul 06, 2018
0.1980
0.1980
0.1850
0.1850
76,200
-0.02(-7.50%)
Jul 05, 2018
0.2050
0.2050
0.2000
0.2000
23,850
-0.00(-2.44%)
Jul 03, 2018
0.2050
0.2050
0.2050
0
-0.00(-1.20%)
Jul 02, 2018
0.2095
0.2095
0.2095
0.2075
350
-0.00(-1.19%)
Jun 29, 2018
0.2100
0.2100
0.2100
0.2100
450
+0.00(+0.00%)
Jun 27, 2018
0.2100
0.2100
0.2100
0
-0.02(-8.70%)
Jun 26, 2018
0.2300
0.2401
0.2300
0.2300
123,200
+0.00(+0.00%)
Jun 25, 2018
0.2250
0.2300
0.2250
0.2300
1,119
+0.00(+1.55%)
Jun 22, 2018
0.2265
0.2265
0.2265
0.2265
500
-0.00(-0.17%)
Jun 21, 2018
0.2300
0.2300
0.2269
0.2269
10,500
-0.01(-5.47%)
Jun 19, 2018
0.2400
0.2400
0.2400
60
+0.04(+20.00%)
Jun 18, 2018
0.2200
0.2200
0.2000
0.2000
10,000
-0.06(-23.08%)
Jun 15, 2018
0.2300
0.2300
0.2600
1,200
+0.03(+13.04%)
Jun 13, 2018
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Jun 12, 2018
0.2350
0.2350
0.1840
0.2300
117,692
-0.01(-4.17%)
Jun 08, 2018
0.2400
0.2400
0.2400
0
+0.01(+4.35%)
Jun 07, 2018
0.2650
0.2650
0.2213
0.2300
151,300
-0.04(-14.81%)
Jun 06, 2018
0.2798
0.2798
0.2700
0.2700
30,100
-0.01(-3.57%)
Jun 05, 2018
0.2800
0.2800
0.2800
0.2800
800
-0.01(-2.10%)
Jun 01, 2018
0.2860
0.2860
0.2860
0
-0.01(-4.03%)
May 31, 2018
0.2850
0.2980
0.2850
0.2980
33,180
+0.01(+3.88%)
May 30, 2018
0.2985
0.3000
0.2850
0.2869
6,925
-0.01(-4.37%)
May 29, 2018
0.2869
0.3000
0.2850
0.3000
11,182
+0.02(+5.26%)
May 25, 2018
0.2850
0.2850
0.2850
0
-0.02(-7.32%)
May 24, 2018
0.2850
0.3075
0.2850
0.3075
2,000
+0.02(+7.89%)
May 23, 2018
0.3000
0.3000
0.2850
0.2850
7,700
-0.02(-5.00%)
May 22, 2018
0.3990
0.3990
0.2950
0.3000
175,608
-0.10(-25.00%)
May 21, 2018
0.3713
0.4000
0.3713
0.4000
73,593
+0.04(+10.50%)
May 18, 2018
0.3750
0.3750
0.3620
0.3620
4,400
-0.02(-4.74%)
May 17, 2018
0.3500
0.3950
0.3500
0.3800
17,200
-0.02(-3.80%)
May 16, 2018
0.3990
0.3990
0.3950
0.3950
23,505
+0.01(+2.57%)
May 15, 2018
0.3851
0.3851
0.3851
0.3851
10,128
+0.00(+0.00%)
May 14, 2018
0.3900
0.3900
0.3851
0.3851
16,019
-0.00(-0.45%)
May 11, 2018
0.3975
0.3975
0.3868
0.3868
45,550
-0.01(-3.29%)
May 09, 2018
0.4000
0.4000
0.4000
0
-0.01(-3.61%)
May 08, 2018
0.4000
0.4150
0.4000
0.4150
14,500
+0.01(+2.47%)
May 07, 2018
0.4000
0.4050
0.4000
0.4050
17,500
+0.01(+2.53%)
May 04, 2018
0.3955
0.3955
0.3950
0.3950
6,495
-0.01(-1.25%)
May 03, 2018
0.4000
0.4000
0.4000
0.4000
10,894
+0.00(+0.00%)
May 01, 2018
0.4000
0.4000
0.4000
0
-0.02(-3.73%)
Apr 30, 2018
0.4155
0.4155
0.4155
0.4155
500
+0.02(+3.87%)
Apr 27, 2018
0.4125
0.4200
0.4000
0.4000
46,410
-0.03(-6.98%)
Apr 26, 2018
0.4100
0.4300
0.3500
0.4300
55,200
+0.02(+4.88%)
Apr 25, 2018
0.4500
0.4680
0.4100
0.4100
80,567
-0.03(-6.82%)
Apr 24, 2018
0.4550
0.4550
0.4200
0.4400
4,444
+0.02(+4.76%)
Apr 23, 2018
0.4290
0.4700
0.4200
0.4200
184,210
+0.01(+2.44%)
Apr 20, 2018
0.3700
0.4499
0.3650
0.4100
290,335
+0.05(+13.57%)
Apr 19, 2018
0.3500
0.3900
0.3400
0.3610
231,831
+0.01(+3.14%)
Apr 18, 2018
0.2650
0.3500
0.2650
0.3500
56,865
+0.09(+32.51%)
Apr 17, 2018
0.2700
0.3000
0.2600
0.2641
97,360
+0.03(+10.98%)
Apr 16, 2018
0.2500
0.2500
0.2300
0.2380
33,723
-0.01(-4.39%)
Apr 13, 2018
0.2500
0.2500
0.2333
0.2489
151,308
-0.00(-0.38%)
Apr 12, 2018
0.2396
0.2499
0.2370
0.2499
58,854
-0.00(-0.04%)
Apr 11, 2018
0.2500
0.2500
0.2369
0.2500
176,850
-0.00(-1.92%)
Apr 10, 2018
0.2388
0.2800
0.2388
0.2549
54,435
+0.01(+6.21%)
Apr 09, 2018
0.2400
0.2400
0.2301
0.2400
22,031
+0.00(+0.00%)
Apr 06, 2018
0.2390
0.2400
0.2390
0.2400
3,500
+0.00(+0.42%)
Apr 05, 2018
0.2376
0.2390
0.2250
0.2390
21,200
-0.00(-0.42%)
Apr 03, 2018
0.2400
0.2400
0.2400
0
+0.00(+0.00%)
Apr 02, 2018
0.2400
0.2400
0.2400
0.2400
1,000
+0.00(+0.00%)
Mar 29, 2018
0.2400
0.2400
0.2400
0
-0.01(-4.00%)
Mar 28, 2018
0.2500
0.2500
0.2400
0.2500
2,200
+0.01(+5.04%)
Mar 27, 2018
0.2650
0.2700
0.2380
0.2380
58,500
-0.02(-8.46%)
Mar 26, 2018
0.2600
0.2600
0.2600
0.2600
2,500
-0.01(-1.89%)
Mar 23, 2018
0.2650
0.2700
0.2600
0.2650
11,300
+0.01(+1.92%)
Mar 22, 2018
0.2780
0.2780
0.2600
0.2600
10,000
-0.01(-3.70%)
Mar 21, 2018
0.2700
0.2700
0.2700
0.2700
2,500
-0.01(-3.23%)
Mar 20, 2018
0.2700
0.2790
0.2700
0.2790
3,065
+0.00(+0.36%)
Mar 16, 2018
0.2780
0.2780
0.2780
0
+0.00(+0.14%)
Mar 15, 2018
0.2750
0.2789
0.2570
0.2776
63,200
+0.00(+0.95%)
Mar 14, 2018
0.2751
0.2751
0.2751
0.2750
8,200
+0.01(+1.85%)
Mar 13, 2018
0.2660
0.2700
0.2550
0.2700
52,300
+0.01(+3.85%)
Mar 12, 2018
0.2790
0.2790
0.2600
0.2600
48,012
-0.02(-6.81%)
Mar 09, 2018
0.2694
0.2790
0.2694
0.2790
1,600
+0.00(+0.00%)
Mar 08, 2018
0.2790
0.2790
0.2680
0.2790
16,700
+0.01(+2.95%)
Mar 07, 2018
0.2710
0.2710
0.2710
0.2710
3,000
-0.01(-2.87%)
Mar 06, 2018
0.2720
0.2790
0.2710
0.2790
2,200
+0.01(+2.20%)
Mar 05, 2018
0.2700
0.2730
0.2600
0.2730
24,700
-0.01(-1.80%)
Mar 02, 2018
0.2750
0.2800
0.2566
0.2780
62,904
+0.02(+6.11%)
Mar 01, 2018
0.2700
0.2700
0.2620
0.2620
17,185
-0.01(-3.41%)
Feb 28, 2018
0.2790
0.2790
0.2712
0.2712
17,900
-0.01(-3.13%)
Feb 27, 2018
0.2800
0.2800
0.2800
0.2800
200
-0.01(-2.78%)
Feb 26, 2018
0.2680
0.2880
0.2680
0.2880
48,373
+0.01(+2.86%)
Feb 23, 2018
0.2705
0.2800
0.2705
0.2800
1,685
+0.01(+3.67%)
Feb 22, 2018
0.2700
0.2800
0.2690
0.2701
60,730
-0.01(-3.54%)
Feb 21, 2018
0.2750
0.2800
0.2650
0.2800
10,300
+0.00(+0.04%)
Feb 20, 2018
0.2799
0.2799
0.2799
0.2799
10,000
-0.00(-0.04%)
Feb 16, 2018
0.2800
0.2800
0.2800
0
+0.00(+0.00%)
Feb 14, 2018
0.2800
0.2800
0.2800
0
+0.01(+3.70%)
Feb 12, 2018
0.2700
0.2700
0.2700
0
+0.00(+0.00%)
Feb 09, 2018
0.2800
0.2800
0.2700
0.2700
12,674
-0.01(-3.57%)
Feb 08, 2018
0.2750
0.2800
0.2750
0.2800
20,200
+0.01(+3.70%)
Feb 07, 2018
0.2750
0.2750
0.2700
0.2700
1,145
+0.00(+0.00%)
Feb 06, 2018
0.2700
0.2700
0.2685
0.2700
43,621
-0.00(-0.37%)
Feb 05, 2018
0.2730
0.2730
0.2710
0.2710
10,000
-0.01(-3.25%)
Feb 02, 2018
0.2750
0.2899
0.2710
0.2801
77,500
+0.01(+1.85%)
Feb 01, 2018
0.2750
0.2750
0.2750
0.2750
40,400
-0.01(-1.79%)
Jan 31, 2018
0.2850
0.2850
0.2800
0.2800
8,500
+0.01(+1.82%)
Jan 30, 2018
0.2800
0.2750
0.2750
11,500
-0.01(-1.79%)
Jan 29, 2018
0.2899
0.2900
0.2780
0.2800
86,355
-0.01(-3.41%)
Jan 26, 2018
0.2900
0.2900
0.2899
0.2899
55,575
-0.00(-0.03%)
Jan 25, 2018
0.2900
0.2900
0.2820
0.2900
239,840
+0.00(+0.00%)
Jan 24, 2018
0.2880
0.2900
0.2850
0.2900
45,780
+0.00(+0.69%)
Jan 23, 2018
0.2875
0.2880
0.2833
0.2880
26,550
+0.00(+1.05%)
Jan 22, 2018
0.2900
0.2900
0.2850
0.2850
15,420
-0.00(-0.04%)
Jan 19, 2018
0.2920
0.2990
0.2851
0.2851
10,000
-0.00(-1.69%)
Jan 18, 2018
0.2900
0.3299
0.2900
0.2900
159,070
+0.00(+0.00%)
Jan 17, 2018
0.2900
0.2950
0.2900
0.2900
11,000
+0.00(+0.00%)
Jan 16, 2018
0.2900
0.2900
0.2900
329,100
+0.00(+0.00%)
Jan 12, 2018
0.2900
0.2900
0.2900
0
+0.00(+0.00%)
Jan 11, 2018
0.3150
0.3150
0.2800
0.2900
1,122,960
-0.03(-9.38%)
Jan 10, 2018
0.3400
0.3449
0.3195
0.3200
152,157
-0.02(-4.48%)
Jan 09, 2018
0.3108
0.3499
0.3050
0.3350
72,212
+0.04(+12.04%)
Jan 08, 2018
0.2990
0.3000
0.2950
0.2990
53,915
+0.00(+1.36%)
Jan 05, 2018
0.2900
0.2951
0.2900
0.2950
79,000
+0.00(+0.00%)
Jan 04, 2018
0.2620
0.3000
0.2620
0.2950
120,516
+0.03(+10.07%)
Jan 03, 2018
0.2640
0.2680
0.2600
0.2680
6,500
+0.01(+3.08%)
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.