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
Endexx Corp
(OP:
EDXC
)
0.0151
-0.0044 (-22.56%)
Streaming Delayed Price
Updated: 11:09 AM EDT, Jun 14, 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 (%)
Feb 28, 2017
0.0570
0.0589
0.0418
0.0453
1,327,575
-0.01(-17.79%)
Feb 27, 2017
0.0580
0.0591
0.0550
0.0551
441,331
-0.00(-6.61%)
Feb 24, 2017
0.0620
0.0650
0.0550
0.0590
1,189,468
-0.01(-9.23%)
Feb 23, 2017
0.0640
0.0650
0.0601
0.0650
469,760
+0.00(+7.44%)
Feb 22, 2017
0.0650
0.0675
0.0600
0.0605
1,022,620
-0.00(-6.92%)
Feb 21, 2017
0.0661
0.0675
0.0600
0.0650
997,134
-0.00(-2.40%)
Feb 17, 2017
0.0666
0.0666
0.0666
0
-0.00(-1.19%)
Feb 16, 2017
0.0649
0.0679
0.0596
0.0674
558,082
+0.01(+10.49%)
Feb 15, 2017
0.0620
0.0655
0.0581
0.0610
434,201
-0.00(-6.15%)
Feb 14, 2017
0.0636
0.0668
0.0580
0.0650
760,737
+0.00(+3.17%)
Feb 13, 2017
0.0628
0.0690
0.0590
0.0630
376,470
+0.00(+0.00%)
Feb 10, 2017
0.0631
0.0670
0.0600
0.0630
533,681
-0.00(-3.08%)
Feb 09, 2017
0.0683
0.0700
0.0600
0.0650
973,844
-0.00(-6.61%)
Feb 08, 2017
0.0700
0.0700
0.0667
0.0696
290,391
-0.00(-0.57%)
Feb 07, 2017
0.0799
0.0799
0.0690
0.0700
440,949
-0.01(-7.89%)
Feb 06, 2017
0.0740
0.0790
0.0720
0.0760
482,471
+0.00(+1.74%)
Feb 03, 2017
0.0710
0.0746
0.0680
0.0747
755,397
+0.00(+5.21%)
Feb 02, 2017
0.0735
0.0749
0.0667
0.0710
902,464
-0.00(-5.21%)
Feb 01, 2017
0.0735
0.0759
0.0710
0.0749
193,717
+0.00(+2.60%)
Jan 31, 2017
0.0785
0.0795
0.0720
0.0730
779,060
-0.01(-8.15%)
Jan 30, 2017
0.0789
0.0800
0.0750
0.0795
385,615
-0.00(-0.28%)
Jan 27, 2017
0.0770
0.0800
0.0700
0.0797
423,741
-0.00(-0.38%)
Jan 26, 2017
0.0810
0.0810
0.0750
0.0800
707,755
+0.00(+5.26%)
Jan 25, 2017
0.0675
0.0810
0.0675
0.0760
1,117,470
+0.01(+13.43%)
Jan 24, 2017
0.0730
0.0750
0.0660
0.0670
631,813
-0.01(-10.67%)
Jan 23, 2017
0.0808
0.0820
0.0710
0.0750
897,211
-0.01(-7.41%)
Jan 20, 2017
0.0799
0.0820
0.0751
0.0810
970,390
+0.00(+1.44%)
Jan 19, 2017
0.0875
0.0879
0.0750
0.0799
567,037
-0.01(-6.06%)
Jan 18, 2017
0.0850
0.0882
0.0757
0.0850
1,957,092
-0.01(-7.61%)
Jan 17, 2017
0.0690
0.0920
0.0688
0.0920
3,450,325
+0.02(+35.29%)
Jan 13, 2017
0.0680
0.0680
0.0680
0
-0.01(-8.72%)
Jan 12, 2017
0.0680
0.0745
0.0650
0.0745
760,814
+0.01(+14.62%)
Jan 11, 2017
0.0700
0.0740
0.0650
0.0650
772,707
-0.00(-3.85%)
Jan 10, 2017
0.0710
0.0780
0.0620
0.0676
3,152,799
-0.00(-3.43%)
Jan 09, 2017
0.0520
0.0730
0.0500
0.0700
3,393,539
+0.02(+40.00%)
Jan 06, 2017
0.0510
0.0510
0.0470
0.0500
548,823
+0.00(+4.17%)
Jan 05, 2017
0.0520
0.0520
0.0471
0.0480
555,645
-0.00(-9.43%)
Jan 04, 2017
0.0532
0.0560
0.0470
0.0530
666,173
+0.00(+0.95%)
Jan 03, 2017
0.0550
0.0650
0.0490
0.0525
1,590,780
+0.01(+11.70%)
Dec 30, 2016
0.0470
0.0470
0.0470
0
+0.01(+16.05%)
Dec 29, 2016
0.0449
0.0449
0.0400
0.0405
501,060
-0.00(-5.81%)
Dec 28, 2016
0.0445
0.0450
0.0398
0.0430
779,058
+0.00(+1.42%)
Dec 27, 2016
0.0374
0.0424
0.0357
0.0424
808,876
+0.00(+13.07%)
Dec 23, 2016
0.0375
0.0375
0.0375
0
-0.00(-4.58%)
Dec 22, 2016
0.0391
0.0410
0.0364
0.0393
153,198
-0.00(-4.15%)
Dec 21, 2016
0.0440
0.0440
0.0382
0.0410
70,840
+0.00(+3.14%)
Dec 20, 2016
0.0439
0.0439
0.0382
0.0398
209,996
-0.00(-0.87%)
Dec 19, 2016
0.0440
0.0440
0.0400
0.0401
114,480
-0.00(-4.52%)
Dec 16, 2016
0.0400
0.0440
0.0386
0.0420
254,204
+0.00(+5.00%)
Dec 15, 2016
0.0400
0.0420
0.0400
0.0400
304,182
-0.00(-4.76%)
Dec 14, 2016
0.0382
0.0420
0.0370
0.0420
359,074
+0.00(+8.25%)
Dec 13, 2016
0.0380
0.0396
0.0357
0.0388
234,470
+0.00(+1.31%)
Dec 12, 2016
0.0404
0.0410
0.0382
0.0383
263,309
-0.00(-6.59%)
Dec 09, 2016
0.0430
0.0430
0.0395
0.0410
259,774
-0.00(-4.54%)
Dec 08, 2016
0.0440
0.0449
0.0384
0.0430
263,808
-0.00(-2.16%)
Dec 07, 2016
0.0440
0.0440
0.0382
0.0439
97,533
-0.00(-0.23%)
Dec 06, 2016
0.0450
0.0450
0.0400
0.0440
179,310
+0.00(+5.74%)
Dec 05, 2016
0.0410
0.0450
0.0400
0.0416
479,021
+0.00(+1.49%)
Dec 02, 2016
0.0418
0.0419
0.0384
0.0410
80,933
-0.00(-0.49%)
Dec 01, 2016
0.0423
0.0423
0.0381
0.0412
197,298
-0.00(-2.25%)
Nov 30, 2016
0.0400
0.0425
0.0380
0.0421
431,258
+0.00(+10.92%)
Nov 29, 2016
0.0425
0.0425
0.0360
0.0380
283,904
-0.00(-10.59%)
Nov 28, 2016
0.0438
0.0438
0.0400
0.0425
155,567
-0.00(-2.75%)
Nov 25, 2016
0.0438
0.0438
0.0409
0.0437
79,903
+0.00(+4.67%)
Nov 23, 2016
0.0418
0.0418
0.0418
0
+0.00(+7.33%)
Nov 22, 2016
0.0369
0.0478
0.0360
0.0389
376,116
+0.00(+2.37%)
Nov 21, 2016
0.0473
0.0500
0.0380
0.0380
437,835
-0.01(-23.23%)
Nov 18, 2016
0.0459
0.0540
0.0431
0.0495
489,417
+0.00(+10.00%)
Nov 17, 2016
0.0440
0.0500
0.0440
0.0450
529,939
+0.00(+2.34%)
Nov 16, 2016
0.0389
0.0468
0.0378
0.0440
682,133
+0.01(+15.71%)
Nov 15, 2016
0.0370
0.0400
0.0342
0.0380
603,918
+0.00(+11.11%)
Nov 14, 2016
0.0390
0.0400
0.0340
0.0342
233,167
-0.01(-14.29%)
Nov 11, 2016
0.0320
0.0400
0.0320
0.0399
519,485
+0.01(+29.34%)
Nov 10, 2016
0.0400
0.0450
0.0301
0.0308
814,977
-0.01(-25.66%)
Nov 09, 2016
0.0520
0.0536
0.0370
0.0415
1,042,918
-0.01(-20.19%)
Nov 08, 2016
0.0485
0.0520
0.0470
0.0520
854,111
+0.00(+4.00%)
Nov 07, 2016
0.0480
0.0500
0.0451
0.0500
853,327
+0.00(+4.17%)
Nov 04, 2016
0.0486
0.0510
0.0451
0.0480
497,078
-0.00(-0.21%)
Nov 03, 2016
0.0589
0.0589
0.0440
0.0481
532,564
-0.00(-8.45%)
Nov 02, 2016
0.0599
0.0599
0.0510
0.0525
246,865
-0.00(-5.25%)
Nov 01, 2016
0.0599
0.0630
0.0520
0.0554
656,217
-0.00(-4.40%)
Oct 31, 2016
0.0530
0.0600
0.0525
0.0580
629,635
+0.00(+7.41%)
Oct 28, 2016
0.0525
0.0560
0.0519
0.0540
506,696
+0.00(+0.00%)
Oct 27, 2016
0.0550
0.0600
0.0505
0.0540
676,884
-0.00(-1.82%)
Oct 26, 2016
0.0650
0.0650
0.0540
0.0550
1,218,753
-0.00(-8.26%)
Oct 25, 2016
0.0630
0.0760
0.0591
0.0600
2,264,339
+0.00(+0.69%)
Oct 24, 2016
0.0550
0.0630
0.0550
0.0595
676,173
+0.00(+8.25%)
Oct 21, 2016
0.0580
0.0625
0.0544
0.0550
843,703
+0.00(+1.12%)
Oct 20, 2016
0.0500
0.0640
0.0500
0.0544
801,488
-0.01(-8.43%)
Oct 19, 2016
0.0570
0.0620
0.0480
0.0594
1,399,651
+0.00(+4.21%)
Oct 18, 2016
0.0515
0.0630
0.0515
0.0570
3,235,651
+0.01(+9.62%)
Oct 17, 2016
0.0440
0.0520
0.0400
0.0520
1,646,203
+0.01(+23.81%)
Oct 14, 2016
0.0380
0.0434
0.0361
0.0420
818,937
+0.00(+10.53%)
Oct 13, 2016
0.0390
0.0450
0.0360
0.0380
632,458
-0.00(-2.06%)
Oct 12, 2016
0.0370
0.0480
0.0360
0.0388
1,595,941
+0.00(+2.11%)
Oct 11, 2016
0.0370
0.0380
0.0360
0.0380
375,239
+0.00(+2.70%)
Oct 10, 2016
0.0350
0.0400
0.0350
0.0370
595,764
+0.00(+4.37%)
Oct 07, 2016
0.0323
0.0370
0.0320
0.0355
352,953
+0.00(+7.67%)
Oct 06, 2016
0.0318
0.0335
0.0310
0.0329
347,500
+0.00(+1.31%)
Oct 05, 2016
0.0365
0.0370
0.0320
0.0325
1,078,062
-0.00(-12.16%)
Oct 04, 2016
0.0295
0.0380
0.0295
0.0370
2,079,397
+0.01(+26.71%)
Oct 03, 2016
0.0280
0.0298
0.0271
0.0292
952,674
+0.00(+8.15%)
Sep 30, 2016
0.0290
0.0290
0.0270
0.0270
135,560
-0.00(-3.57%)
Sep 29, 2016
0.0290
0.0290
0.0260
0.0280
192,458
-0.00(-3.45%)
Sep 28, 2016
0.0300
0.0300
0.0260
0.0290
131,399
-0.00(-3.33%)
Sep 27, 2016
0.0280
0.0310
0.0280
0.0300
430,793
+0.00(+7.14%)
Sep 26, 2016
0.0260
0.0290
0.0260
0.0280
198,047
+0.00(+0.36%)
Sep 23, 2016
0.0280
0.0280
0.0260
0.0279
21,024
+0.00(+1.09%)
Sep 22, 2016
0.0290
0.0290
0.0270
0.0276
41,046
-0.00(-6.44%)
Sep 21, 2016
0.0255
0.0295
0.0255
0.0295
250,645
+0.00(+3.87%)
Sep 20, 2016
0.0280
0.0284
0.0278
0.0284
100,545
+0.00(+9.23%)
Sep 19, 2016
0.0250
0.0260
0.0250
0.0260
19,530
+0.00(+7.00%)
Sep 16, 2016
0.0260
0.0260
0.0243
0.0243
15,800
+0.00(+1.25%)
Sep 15, 2016
0.0259
0.0259
0.0240
0.0240
76,900
+0.00(+0.00%)
Sep 14, 2016
0.0240
0.0259
0.0240
0.0240
21,298
-0.00(-4.00%)
Sep 13, 2016
0.0231
0.0279
0.0231
0.0250
29,200
+0.00(+0.00%)
Sep 12, 2016
0.0250
0.0278
0.0250
0.0250
36,250
+0.00(+4.16%)
Sep 09, 2016
0.0251
0.0270
0.0240
0.0240
118,628
-0.00(-4.38%)
Sep 08, 2016
0.0250
0.0285
0.0250
0.0251
113,845
+0.00(+0.00%)
Sep 07, 2016
0.0290
0.0290
0.0251
0.0251
106,322
-0.00(-10.36%)
Sep 06, 2016
0.0280
0.0280
0.0277
0.0280
26,285
+0.00(+3.70%)
Sep 01, 2016
0.0270
0.0270
0.0270
0
-0.00(-5.92%)
Aug 31, 2016
0.0289
0.0289
0.0265
0.0287
76,855
+0.00(+6.69%)
Aug 30, 2016
0.0285
0.0285
0.0214
0.0269
296,223
+0.00(+17.47%)
Aug 29, 2016
0.0260
0.0260
0.0229
0.0229
127,980
-0.00(-10.89%)
Aug 26, 2016
0.0271
0.0285
0.0257
0.0257
92,000
-0.00(-8.84%)
Aug 25, 2016
0.0250
0.0282
0.0250
0.0282
125,051
+0.00(+0.69%)
Aug 24, 2016
0.0270
0.0280
0.0260
0.0280
334,250
+0.00(+3.70%)
Aug 23, 2016
0.0250
0.0270
0.0248
0.0270
210,762
+0.00(+8.43%)
Aug 22, 2016
0.0274
0.0275
0.0216
0.0249
519,347
-0.00(-11.39%)
Aug 19, 2016
0.0260
0.0299
0.0260
0.0281
917,798
+0.00(+1.81%)
Aug 18, 2016
0.0275
0.0276
0.0251
0.0276
61,750
+0.00(+6.15%)
Aug 17, 2016
0.0235
0.0275
0.0235
0.0260
200,950
+0.00(+1.96%)
Aug 16, 2016
0.0227
0.0259
0.0227
0.0255
40,700
+0.00(+2.00%)
Aug 15, 2016
0.0260
0.0273
0.0235
0.0250
250,750
-0.00(-3.85%)
Aug 12, 2016
0.0260
0.0263
0.0260
0.0260
37,000
+0.00(+2.77%)
Aug 11, 2016
0.0270
0.0270
0.0252
0.0253
265,500
-0.00(-1.94%)
Aug 10, 2016
0.0257
0.0271
0.0257
0.0258
174,293
-0.00(-3.19%)
Aug 09, 2016
0.0258
0.0276
0.0257
0.0267
143,091
-0.00(-4.82%)
Aug 08, 2016
0.0285
0.0295
0.0265
0.0280
182,963
-0.00(-3.45%)
Aug 05, 2016
0.0290
0.0290
0.0265
0.0290
28,599
+0.00(+9.43%)
Aug 04, 2016
0.0274
0.0274
0.0253
0.0265
60,100
-0.00(-8.30%)
Aug 03, 2016
0.0260
0.0289
0.0252
0.0289
256,909
+0.00(+11.15%)
Aug 02, 2016
0.0270
0.0300
0.0260
0.0260
50,823
+0.00(+0.78%)
Aug 01, 2016
0.0268
0.0299
0.0258
0.0258
174,623
-0.00(-9.47%)
Jul 29, 2016
0.0300
0.0300
0.0259
0.0285
71,073
-0.00(-5.00%)
Jul 28, 2016
0.0250
0.0300
0.0250
0.0300
252,900
+0.00(+13.21%)
Jul 27, 2016
0.0261
0.0268
0.0261
0.0265
14,718
+0.00(+1.53%)
Jul 26, 2016
0.0261
0.0261
0.0261
0.0261
8,000
-0.00(-3.33%)
Jul 25, 2016
0.0270
0.0290
0.0261
0.0270
230,211
+0.00(+0.00%)
Jul 22, 2016
0.0290
0.0290
0.0269
0.0270
155,125
-0.00(-10.00%)
Jul 21, 2016
0.0265
0.0300
0.0258
0.0300
56,250
+0.00(+3.45%)
Jul 20, 2016
0.0288
0.0300
0.0276
0.0290
18,700
-0.00(-3.33%)
Jul 19, 2016
0.0275
0.0300
0.0275
0.0300
88,818
+0.00(+0.67%)
Jul 18, 2016
0.0299
0.0300
0.0298
0.0298
68,664
-0.00(-1.32%)
Jul 15, 2016
0.0289
0.0302
0.0289
0.0302
92,215
+0.00(+5.96%)
Jul 14, 2016
0.0299
0.0299
0.0285
0.0285
56,851
-0.00(-2.75%)
Jul 13, 2016
0.0285
0.0293
0.0285
0.0293
138,224
+0.00(+2.82%)
Jul 12, 2016
0.0285
0.0329
0.0285
0.0285
1,155
+0.00(+0.00%)
Jul 11, 2016
0.0305
0.0329
0.0285
0.0285
10,928
-0.00(-13.37%)
Jul 08, 2016
0.0270
0.0329
0.0270
0.0329
240,355
+0.01(+21.85%)
Jul 07, 2016
0.0273
0.0274
0.0257
0.0270
29,700
-0.00(-6.90%)
Jul 05, 2016
0.0290
0.0290
0.0271
0.0290
90,856
-0.00(-3.33%)
Jul 01, 2016
0.0300
0.0300
0.0300
0
+0.00(+7.14%)
Jun 30, 2016
0.0285
0.0285
0.0280
0.0280
8,476
-0.00(-0.71%)
Jun 29, 2016
0.0290
0.0290
0.0282
0.0282
31,900
+0.00(+0.00%)
Jun 28, 2016
0.0291
0.0291
0.0280
0.0282
168,013
+0.00(+0.36%)
Jun 27, 2016
0.0307
0.0332
0.0281
0.0281
63,874
-0.00(-7.08%)
Jun 24, 2016
0.0335
0.0335
0.0300
0.0302
121,350
-0.00(-9.73%)
Jun 23, 2016
0.0329
0.0365
0.0270
0.0335
448,193
+0.00(+1.82%)
Jun 22, 2016
0.0285
0.0329
0.0285
0.0329
158,000
+0.01(+21.34%)
Jun 21, 2016
0.0295
0.0295
0.0266
0.0271
64,000
-0.00(-8.09%)
Jun 20, 2016
0.0279
0.0300
0.0250
0.0295
229,700
+0.00(+5.36%)
Jun 17, 2016
0.0280
0.0280
0.0261
0.0280
31,362
-0.00(-5.72%)
Jun 16, 2016
0.0251
0.0297
0.0250
0.0297
212,500
+0.00(+13.36%)
Jun 15, 2016
0.0260
0.0283
0.0250
0.0262
239,452
-0.00(-2.60%)
Jun 14, 2016
0.0257
0.0285
0.0250
0.0269
234,100
+0.00(+3.46%)
Jun 13, 2016
0.0250
0.0276
0.0250
0.0260
121,600
-0.00(-3.70%)
Jun 10, 2016
0.0280
0.0282
0.0250
0.0270
599,802
-0.00(-6.90%)
Jun 09, 2016
0.0300
0.0337
0.0280
0.0290
79,631
+0.00(+3.94%)
Jun 08, 2016
0.0290
0.0294
0.0260
0.0279
239,948
-0.00(-5.42%)
Jun 07, 2016
0.0331
0.0340
0.0294
0.0295
399,207
-0.00(-10.61%)
Jun 06, 2016
0.0316
0.0330
0.0302
0.0330
95,496
+0.00(+4.33%)
Jun 03, 2016
0.0290
0.0329
0.0280
0.0316
303,738
+0.00(+11.96%)
Jun 02, 2016
0.0268
0.0290
0.0260
0.0283
251,237
+0.00(+5.41%)
Jun 01, 2016
0.0293
0.0301
0.0268
0.0268
394,300
-0.00(-10.67%)
May 31, 2016
0.0340
0.0340
0.0297
0.0300
232,550
-0.00(-11.24%)
May 27, 2016
0.0338
0.0338
0.0338
0
+0.00(+6.12%)
May 26, 2016
0.0340
0.0340
0.0300
0.0319
548,210
+0.00(+1.11%)
May 25, 2016
0.0325
0.0335
0.0269
0.0315
801,036
-0.00(-3.08%)
May 24, 2016
0.0335
0.0391
0.0323
0.0325
339,656
-0.00(-2.99%)
May 23, 2016
0.0360
0.0360
0.0320
0.0335
157,848
-0.00(-6.94%)
May 20, 2016
0.0350
0.0360
0.0305
0.0360
1,150,651
+0.00(+0.28%)
May 19, 2016
0.0355
0.0382
0.0320
0.0359
818,308
+0.00(+1.13%)
May 18, 2016
0.0420
0.0430
0.0350
0.0355
602,919
-0.01(-13.41%)
May 17, 2016
0.0355
0.0440
0.0355
0.0410
703,615
+0.00(+10.81%)
May 16, 2016
0.0389
0.0389
0.0310
0.0370
976,646
+0.00(+6.32%)
May 13, 2016
0.0445
0.0445
0.0345
0.0348
844,959
-0.01(-17.14%)
May 12, 2016
0.0488
0.0530
0.0391
0.0420
3,529,585
-0.00(-8.70%)
May 11, 2016
0.0375
0.0462
0.0375
0.0460
3,615,915
+0.01(+23.49%)
May 10, 2016
0.0310
0.0375
0.0300
0.0372
672,225
+0.01(+20.16%)
May 09, 2016
0.0309
0.0319
0.0300
0.0310
217,628
+0.00(+0.32%)
May 06, 2016
0.0334
0.0334
0.0309
0.0309
85,200
-0.00(-7.49%)
May 05, 2016
0.0335
0.0335
0.0300
0.0334
1,350,864
+0.00(+0.00%)
May 04, 2016
0.0318
0.0335
0.0300
0.0334
562,841
+0.00(+2.77%)
May 03, 2016
0.0275
0.0325
0.0270
0.0325
328,833
+0.01(+22.18%)
May 02, 2016
0.0275
0.0300
0.0257
0.0266
582,683
-0.00(-3.27%)
Apr 29, 2016
0.0257
0.0295
0.0257
0.0275
141,495
+0.00(+7.00%)
Apr 28, 2016
0.0340
0.0340
0.0257
0.0257
277,692
-0.00(-8.21%)
Apr 27, 2016
0.0290
0.0295
0.0255
0.0280
486,506
+0.00(+0.00%)
Apr 26, 2016
0.0244
0.0280
0.0244
0.0280
788,398
+0.00(+20.69%)
Apr 25, 2016
0.0280
0.0290
0.0230
0.0232
552,681
-0.00(-17.44%)
Apr 22, 2016
0.0280
0.0344
0.0280
0.0281
570,750
+0.00(+4.07%)
Apr 21, 2016
0.0320
0.0320
0.0267
0.0270
662,366
-0.01(-15.63%)
Apr 20, 2016
0.0340
0.0349
0.0300
0.0320
502,008
-0.00(-8.31%)
Apr 19, 2016
0.0310
0.0350
0.0300
0.0349
168,431
+0.00(+10.79%)
Apr 18, 2016
0.0304
0.0341
0.0301
0.0315
378,496
+0.00(+5.35%)
Apr 15, 2016
0.0310
0.0359
0.0290
0.0299
313,286
-0.00(-3.55%)
Apr 14, 2016
0.0300
0.0334
0.0300
0.0310
59,000
+0.00(+0.00%)
Apr 13, 2016
0.0320
0.0335
0.0310
0.0310
66,050
-0.00(-1.46%)
Apr 12, 2016
0.0330
0.0331
0.0315
0.0315
79,626
-0.00(-7.47%)
Apr 11, 2016
0.0291
0.0360
0.0275
0.0340
564,576
+0.01(+17.24%)
Apr 08, 2016
0.0379
0.0379
0.0290
0.0290
268,726
-0.00(-12.12%)
Apr 07, 2016
0.0251
0.0370
0.0251
0.0330
288,017
+0.00(+16.61%)
Apr 06, 2016
0.0339
0.0360
0.0250
0.0283
770,120
-0.01(-17.01%)
Apr 05, 2016
0.0370
0.0380
0.0310
0.0341
61,343
-0.00(-5.01%)
Apr 04, 2016
0.0340
0.0370
0.0310
0.0359
201,038
+0.00(+3.94%)
Apr 01, 2016
0.0340
0.0350
0.0296
0.0345
336,754
+0.00(+11.78%)
Mar 31, 2016
0.0270
0.0340
0.0270
0.0309
677,013
+0.00(+14.44%)
Mar 30, 2016
0.0260
0.0275
0.0240
0.0270
172,791
+0.00(+3.85%)
Mar 29, 2016
0.0249
0.0260
0.0240
0.0260
209,352
+0.00(+8.33%)
Mar 28, 2016
0.0290
0.0300
0.0211
0.0240
423,137
-0.01(-17.24%)
Mar 24, 2016
0.0290
0.0290
0.0290
0
+0.00(+16.00%)
Mar 23, 2016
0.0285
0.0300
0.0247
0.0250
685,627
-0.00(-12.28%)
Mar 22, 2016
0.0295
0.0296
0.0275
0.0285
429,195
+0.00(+3.64%)
Mar 21, 2016
0.0241
0.0294
0.0200
0.0275
232,762
+0.00(+14.58%)
Mar 18, 2016
0.0260
0.0294
0.0240
0.0240
601,210
-0.00(-7.69%)
Mar 17, 2016
0.0249
0.0260
0.0200
0.0260
650,999
+0.00(+4.00%)
Mar 16, 2016
0.0285
0.0295
0.0239
0.0250
79,500
+0.00(+4.17%)
Mar 15, 2016
0.0275
0.0296
0.0240
0.0240
739,708
+0.00(+0.00%)
Mar 14, 2016
0.0230
0.0260
0.0230
0.0240
116,252
-0.00(-9.43%)
Mar 11, 2016
0.0285
0.0285
0.0230
0.0265
116,857
+0.00(+6.00%)
Mar 10, 2016
0.0220
0.0280
0.0220
0.0250
548,175
+0.00(+13.64%)
Mar 09, 2016
0.0200
0.0220
0.0197
0.0220
190,568
+0.00(+11.11%)
Mar 08, 2016
0.0170
0.0225
0.0170
0.0198
461,363
+0.00(+28.57%)
Mar 07, 2016
0.0150
0.0163
0.0150
0.0154
121,098
+0.00(+1.99%)
Mar 04, 2016
0.0170
0.0170
0.0151
0.0151
308,000
-0.00(-13.71%)
Mar 03, 2016
0.0175
0.0179
0.0170
0.0175
297,638
-0.00(-2.23%)
Mar 02, 2016
0.0179
0.0179
0.0179
0.0179
1,000
+0.00(+11.87%)
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.