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
Body and Mind Inc
(OP:
BMMJ
)
0.0309
+0.0092 (+42.40%)
Streaming Delayed Price
Updated: 1:47 PM EDT, Sep 20, 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 29, 2024
0.0700
0.0733
0.0646
0.0657
49,655
-0.01(-16.20%)
Feb 28, 2024
0.0696
0.0784
0.0696
0.0784
13,900
+0.01(+12.48%)
Feb 27, 2024
0.0784
0.0840
0.0697
0.0697
10,700
-0.00(-3.86%)
Feb 26, 2024
0.0585
0.0840
0.0585
0.0725
16,064
+0.00(+2.98%)
Feb 23, 2024
0.0704
0.0704
0.0704
0.0704
236
-0.00(-3.16%)
Feb 22, 2024
0.0730
0.0840
0.0704
0.0727
218,552
-0.01(-11.34%)
Feb 21, 2024
0.0776
0.0840
0.0774
0.0820
13,500
+0.00(+4.46%)
Feb 20, 2024
0.0760
0.0790
0.0751
0.0785
29,725
-0.00(-0.63%)
Feb 16, 2024
0.0832
0.0832
0.0779
0.0790
29,000
-0.00(-3.89%)
Feb 15, 2024
0.0840
0.0840
0.0822
0.0822
20,000
-0.00(-2.14%)
Feb 14, 2024
0.0780
0.0860
0.0700
0.0840
18,100
-0.00(-2.33%)
Feb 13, 2024
0.0860
0.0860
0.0776
0.0860
64,849
-0.00(-1.15%)
Feb 12, 2024
0.0870
0.0870
0.0831
0.0870
22,600
+0.00(+0.81%)
Feb 09, 2024
0.0880
0.0890
0.0800
0.0863
34,801
+0.00(+2.13%)
Feb 08, 2024
0.0848
0.0880
0.0840
0.0845
11,213
-0.00(-3.98%)
Feb 07, 2024
0.0890
0.0890
0.0755
0.0880
2,600
+0.00(+3.53%)
Feb 06, 2024
0.0701
0.0890
0.0701
0.0850
389,118
-0.00(-2.86%)
Feb 05, 2024
0.0875
0.0890
0.0800
0.0875
13,120
-0.00(-1.69%)
Feb 02, 2024
0.0890
0.0890
0.0771
0.0890
92,216
+0.01(+7.23%)
Feb 01, 2024
0.0746
0.0875
0.0740
0.0830
61,950
-0.00(-5.14%)
Jan 31, 2024
0.0875
0.0875
0.0875
0.0875
110
+0.01(+16.67%)
Jan 30, 2024
0.0711
0.0890
0.0711
0.0750
1,420
-0.01(-9.86%)
Jan 29, 2024
0.0890
0.0890
0.0709
0.0832
15,311
-0.01(-6.52%)
Jan 26, 2024
0.0795
0.0890
0.0790
0.0890
11,823
+0.01(+7.23%)
Jan 25, 2024
0.0695
0.0890
0.0695
0.0830
3,600
+0.00(+1.59%)
Jan 24, 2024
0.0830
0.0890
0.0750
0.0817
37,056
-0.00(-1.57%)
Jan 23, 2024
0.0830
0.0830
0.0830
0.0830
100
+0.01(+7.37%)
Jan 22, 2024
0.0748
0.0773
0.0748
0.0773
15,625
-0.01(-13.15%)
Jan 19, 2024
0.0762
0.0890
0.0670
0.0890
28,500
+0.01(+10.97%)
Jan 18, 2024
0.0737
0.0802
0.0723
0.0802
57,807
+0.00(+1.65%)
Jan 17, 2024
0.0670
0.0789
0.0670
0.0789
87,458
-0.00(-1.38%)
Jan 16, 2024
0.0799
0.0800
0.0660
0.0800
38,058
+0.00(+0.00%)
Jan 12, 2024
0.0751
0.0801
0.0610
0.0800
91,500
-0.00(-0.99%)
Jan 11, 2024
0.0808
0.0808
0.0808
0.0808
500
+0.01(+7.02%)
Jan 10, 2024
0.0814
0.0814
0.0755
0.0755
4,160
+0.01(+7.86%)
Jan 09, 2024
0.0824
0.0824
0.0700
0.0700
3,578
-0.01(-8.26%)
Jan 08, 2024
0.0781
0.0828
0.0763
0.0763
8,500
+0.00(+2.14%)
Jan 05, 2024
0.0770
0.0840
0.0734
0.0747
32,324
-0.00(-2.73%)
Jan 04, 2024
0.0799
0.0799
0.0700
0.0768
29,640
+0.00(+2.40%)
Jan 03, 2024
0.0700
0.0799
0.0700
0.0750
21,607
-0.00(-0.66%)
Jan 02, 2024
0.0731
0.0846
0.0708
0.0755
4,197
+0.00(+5.45%)
Dec 29, 2023
0.0752
0.0752
0.0610
0.0716
12,800
+0.01(+19.33%)
Dec 28, 2023
0.0616
0.0664
0.0600
0.0600
60,152
-0.00(-2.60%)
Dec 27, 2023
0.0567
0.0725
0.0567
0.0616
41,776
-0.00(-5.23%)
Dec 26, 2023
0.0735
0.0898
0.0501
0.0650
25,193
-0.02(-26.97%)
Dec 22, 2023
0.0760
0.0899
0.0760
0.0890
8,400
+0.01(+14.84%)
Dec 21, 2023
0.0650
0.0801
0.0650
0.0775
43,000
-0.01(-15.76%)
Dec 20, 2023
0.0538
0.0920
0.0538
0.0920
19,130
+0.00(+2.22%)
Dec 19, 2023
0.0900
0.0900
0.0719
0.0900
7,550
-0.00(-1.10%)
Dec 18, 2023
0.0670
0.0910
0.0670
0.0910
10,630
+0.00(+1.11%)
Dec 15, 2023
0.0566
0.0910
0.0566
0.0900
11,350
+0.02(+29.87%)
Dec 14, 2023
0.0875
0.0895
0.0693
0.0693
2,376
+0.01(+8.45%)
Dec 13, 2023
0.0588
0.0750
0.0550
0.0639
113,123
-0.01(-14.80%)
Dec 12, 2023
0.0750
0.0750
0.0600
0.0750
177,150
-0.01(-14.19%)
Dec 11, 2023
0.0615
0.0874
0.0601
0.0874
13,091
-0.00(-2.78%)
Dec 08, 2023
0.0899
0.0899
0.0899
0.0899
2,000
+0.01(+12.23%)
Dec 07, 2023
0.0801
0.0801
0.0801
0.0801
671
+0.00(+1.01%)
Dec 06, 2023
0.0640
0.0793
0.0640
0.0793
22,180
-0.01(-11.79%)
Dec 05, 2023
0.0715
0.0899
0.0674
0.0899
43,850
-0.00(-0.11%)
Dec 04, 2023
0.0900
0.0900
0.0716
0.0900
1,500
+0.01(+8.56%)
Dec 01, 2023
0.0722
0.0829
0.0722
0.0829
13,730
+0.01(+12.03%)
Nov 30, 2023
0.0640
0.0768
0.0640
0.0740
6,600
-0.01(-7.50%)
Nov 29, 2023
0.0799
0.0800
0.0720
0.0800
11,100
+0.01(+11.11%)
Nov 28, 2023
0.0661
0.0720
0.0661
0.0720
2,340
+0.00(+5.88%)
Nov 27, 2023
0.0696
0.0720
0.0640
0.0680
24,410
+0.00(+4.29%)
Nov 24, 2023
0.0652
0.0652
0.0652
0.0652
100
-0.01(-10.07%)
Nov 22, 2023
0.0900
0.0900
0.0680
0.0725
4,700
-0.00(-4.98%)
Nov 21, 2023
0.0875
0.0875
0.0763
0.0763
2,200
+0.01(+15.26%)
Nov 20, 2023
0.0800
0.0850
0.0662
0.0662
26,711
-0.02(-26.44%)
Nov 17, 2023
0.0777
0.0900
0.0777
0.0900
62,800
+0.02(+32.74%)
Nov 16, 2023
0.0778
0.0850
0.0678
0.0678
1,088
-0.00(-5.83%)
Nov 15, 2023
0.0925
0.0925
0.0720
0.0720
11,625
-0.00(-2.70%)
Nov 14, 2023
0.0740
0.0740
0.0652
0.0740
3,725
-0.00(-3.65%)
Nov 13, 2023
0.0768
0.0768
0.0768
0.0768
275
-0.00(-4.00%)
Nov 10, 2023
0.0900
0.0900
0.0740
0.0800
9,958
+0.00(+1.52%)
Nov 09, 2023
0.0700
0.0788
0.0700
0.0788
42,813
+0.01(+12.57%)
Nov 08, 2023
0.0788
0.0788
0.0700
0.0700
7,738
-0.00(-5.41%)
Nov 07, 2023
0.0823
0.0823
0.0700
0.0740
147,000
-0.01(-10.30%)
Nov 06, 2023
0.0700
0.0825
0.0700
0.0825
18,081
+0.00(+3.13%)
Nov 03, 2023
0.0700
0.0825
0.0700
0.0800
6,825
+0.00(+0.00%)
Nov 02, 2023
0.0741
0.0800
0.0700
0.0800
55,331
+0.00(+0.00%)
Nov 01, 2023
0.0728
0.0825
0.0728
0.0800
26,303
+0.01(+14.29%)
Oct 31, 2023
0.0700
0.0700
0.0700
0.0700
248,000
+0.00(+0.00%)
Oct 30, 2023
0.0950
0.0950
0.0700
0.0700
45,456
+0.00(+0.00%)
Oct 27, 2023
0.0700
0.0825
0.0700
0.0700
423,340
-0.01(-16.47%)
Oct 26, 2023
0.0838
0.0838
0.0838
0.0838
100
-0.01(-14.05%)
Oct 25, 2023
0.0800
0.0975
0.0800
0.0975
30,258
+0.01(+8.33%)
Oct 24, 2023
0.0652
0.0900
0.0652
0.0900
9,590
+0.01(+12.78%)
Oct 23, 2023
0.0975
0.0975
0.0781
0.0798
2,061
+0.01(+14.00%)
Oct 20, 2023
0.0865
0.0900
0.0700
0.0700
35,092
+0.00(+6.71%)
Oct 19, 2023
0.0832
0.0900
0.0656
0.0656
13,750
-0.01(-18.00%)
Oct 18, 2023
0.0775
0.0800
0.0667
0.0800
21,479
-0.01(-8.36%)
Oct 17, 2023
0.0837
0.0913
0.0700
0.0873
24,200
+0.00(+4.30%)
Oct 16, 2023
0.0754
0.0837
0.0670
0.0837
5,778
+0.00(+3.08%)
Oct 13, 2023
0.0750
0.0812
0.0741
0.0812
10,850
+0.00(+5.18%)
Oct 12, 2023
0.0725
0.0800
0.0725
0.0772
10,500
-0.00(-4.93%)
Oct 11, 2023
0.0815
0.0815
0.0812
0.0812
600
+0.00(+3.31%)
Oct 10, 2023
0.0750
0.0786
0.0750
0.0786
29,300
+0.01(+19.09%)
Oct 09, 2023
0.0825
0.0825
0.0650
0.0660
21,687
-0.01(-11.29%)
Oct 06, 2023
0.0817
0.0856
0.0744
0.0744
19,760
-0.01(-7.35%)
Oct 05, 2023
0.0700
0.0850
0.0700
0.0803
32,850
+0.00(+4.02%)
Oct 04, 2023
0.0769
0.0843
0.0769
0.0772
5,615
-0.00(-1.66%)
Oct 03, 2023
0.0785
0.0870
0.0785
0.0785
5,760
-0.00(-0.13%)
Oct 02, 2023
0.0875
0.0875
0.0700
0.0786
78,318
-0.00(-1.75%)
Sep 29, 2023
0.0845
0.0916
0.0700
0.0800
98,623
-0.00(-5.33%)
Sep 28, 2023
0.0847
0.0895
0.0790
0.0845
137,238
+0.00(+1.20%)
Sep 27, 2023
0.0902
0.0902
0.0766
0.0835
1,690
+0.00(+2.08%)
Sep 26, 2023
0.0725
0.0940
0.0705
0.0818
3,719
-0.00(-3.08%)
Sep 25, 2023
0.0821
0.0892
0.0750
0.0844
35,673
-0.00(-0.82%)
Sep 22, 2023
0.0876
0.0960
0.0720
0.0851
69,205
-0.01(-7.80%)
Sep 21, 2023
0.0875
0.1000
0.0875
0.0923
30,227
-0.01(-12.26%)
Sep 20, 2023
0.1023
0.1052
0.0970
0.1052
36,700
+0.01(+10.62%)
Sep 19, 2023
0.1032
0.1038
0.0940
0.0951
17,223
-0.01(-9.00%)
Sep 18, 2023
0.0970
0.1049
0.0963
0.1045
98,087
-0.01(-5.00%)
Sep 15, 2023
0.0993
0.1100
0.0897
0.1100
131,820
+0.02(+22.22%)
Sep 14, 2023
0.1000
0.1015
0.0860
0.0900
235,790
-0.01(-10.00%)
Sep 13, 2023
0.1081
0.1081
0.0798
0.1000
148,988
+0.00(+0.00%)
Sep 12, 2023
0.1120
0.1120
0.1000
0.1000
39,340
+0.00(+0.00%)
Sep 11, 2023
0.0880
0.1123
0.0868
0.1000
238,421
+0.00(+0.00%)
Sep 08, 2023
0.1050
0.1079
0.0819
0.1000
204,978
+0.01(+11.11%)
Sep 07, 2023
0.1089
0.1115
0.0900
0.0900
193,456
-0.01(-10.89%)
Sep 06, 2023
0.0893
0.1210
0.0700
0.1010
807,511
+0.02(+30.32%)
Sep 05, 2023
0.0723
0.0837
0.0700
0.0775
17,500
+0.01(+10.71%)
Sep 01, 2023
0.0750
0.0750
0.0655
0.0700
30,335
-0.00(-6.29%)
Aug 31, 2023
0.0560
0.0845
0.0511
0.0747
90,404
+0.01(+16.54%)
Aug 30, 2023
0.0714
0.0780
0.0520
0.0641
56,332
+0.00(+3.22%)
Aug 29, 2023
0.0744
0.0800
0.0510
0.0621
54,800
-0.00(-4.90%)
Aug 28, 2023
0.0653
0.0653
0.0653
0.0653
400
+0.00(+7.40%)
Aug 25, 2023
0.0608
0.0608
0.0608
0.0608
1,000
-0.00(-3.49%)
Aug 24, 2023
0.0510
0.0630
0.0510
0.0630
52,485
+0.00(+6.06%)
Aug 23, 2023
0.0510
0.0594
0.0510
0.0594
1,250
-0.00(-5.71%)
Aug 22, 2023
0.0565
0.0630
0.0558
0.0630
34,587
+0.01(+18.20%)
Aug 21, 2023
0.0550
0.0550
0.0533
0.0533
10,000
-0.01(-11.17%)
Aug 18, 2023
0.0600
0.0600
0.0540
0.0600
6,600
+0.00(+5.63%)
Aug 16, 2023
0.0568
42
-0.00(-0.35%)
Aug 15, 2023
0.0600
0.0600
0.0548
0.0570
167,150
-0.00(-5.00%)
Aug 14, 2023
0.0612
0.0612
0.0600
0.0600
5,320
-0.00(-0.83%)
Aug 11, 2023
0.0653
0.0653
0.0605
0.0605
517
-0.01(-11.94%)
Aug 10, 2023
0.0673
0.0745
0.0600
0.0687
11,607
+0.00(+4.41%)
Aug 09, 2023
0.0690
0.0745
0.0600
0.0658
78,228
-0.01(-12.27%)
Aug 08, 2023
0.0750
0.0750
0.0606
0.0750
24,100
+0.01(+11.11%)
Aug 07, 2023
0.0605
0.0750
0.0605
0.0675
12,626
-0.01(-10.00%)
Aug 04, 2023
0.0750
0.0800
0.0750
0.0750
34,010
+0.00(+0.00%)
Aug 03, 2023
0.0708
0.0855
0.0708
0.0750
2,300
+0.00(+7.14%)
Aug 02, 2023
0.0875
0.0875
0.0643
0.0700
30,084
-0.01(-12.50%)
Aug 01, 2023
0.0800
0.0800
0.0800
0.0800
150
-0.00(-1.23%)
Jul 31, 2023
0.0770
0.0900
0.0640
0.0810
38,950
+0.00(+3.05%)
Jul 28, 2023
0.0750
0.0825
0.0723
0.0786
39,365
+0.00(+6.50%)
Jul 27, 2023
0.0790
0.0790
0.0701
0.0738
47,000
+0.00(+5.43%)
Jul 26, 2023
0.0750
0.0800
0.0675
0.0700
140,982
-0.00(-5.15%)
Jul 25, 2023
0.0692
0.0800
0.0675
0.0738
82,018
+0.00(+5.88%)
Jul 24, 2023
0.0575
0.1000
0.0479
0.0697
543,856
-0.00(-5.17%)
Jul 21, 2023
0.0600
0.0850
0.0600
0.0735
22,099
+0.01(+17.60%)
Jul 20, 2023
0.0600
0.0663
0.0555
0.0625
113,088
-0.00(-5.30%)
Jul 19, 2023
0.0593
0.0660
0.0593
0.0660
99,082
+0.01(+23.36%)
Jul 17, 2023
0.0535
0
-0.00(-5.31%)
Jul 14, 2023
0.0625
0.0625
0.0500
0.0565
102,768
+0.00(+2.73%)
Jul 13, 2023
0.0530
0.0550
0.0530
0.0550
27,350
-0.01(-15.38%)
Jul 12, 2023
0.0598
0.0650
0.0598
0.0650
19,776
+0.01(+13.04%)
Jul 11, 2023
0.0505
0.0595
0.0505
0.0575
1,725
+0.00(+0.00%)
Jul 10, 2023
0.0500
0.0659
0.0500
0.0575
26,250
-0.00(-6.50%)
Jul 07, 2023
0.0577
0.0649
0.0520
0.0615
7,520
-0.00(-5.24%)
Jul 06, 2023
0.0505
0.0649
0.0505
0.0649
4,586
+0.01(+8.53%)
Jul 05, 2023
0.0660
0.0660
0.0590
0.0598
156,773
-0.00(-0.33%)
Jul 03, 2023
0.0600
0.0600
0.0600
0.0600
1,600
+0.00(+0.00%)
Jun 30, 2023
0.0600
0.0600
0.0505
0.0600
173,525
+0.00(+0.00%)
Jun 29, 2023
0.0600
0.0600
0.0600
0.0600
5,300
+0.01(+20.00%)
Jun 28, 2023
0.0500
0.0500
0.0500
0.0500
1,461
+0.00(+0.00%)
Jun 27, 2023
0.0600
0.0600
0.0454
0.0500
45,320
-0.01(-16.67%)
Jun 26, 2023
0.0550
0.0600
0.0550
0.0600
2,000
+0.01(+18.58%)
Jun 23, 2023
0.0598
0.0600
0.0506
0.0506
244,940
-0.00(-5.95%)
Jun 22, 2023
0.0499
0.0538
0.0499
0.0538
107,100
+0.01(+19.03%)
Jun 21, 2023
0.0497
0.0499
0.0452
0.0452
70,255
-0.00(-4.84%)
Jun 20, 2023
0.0488
0.0500
0.0450
0.0475
71,225
+0.01(+12.83%)
Jun 16, 2023
0.0410
0.0500
0.0383
0.0421
345,000
+0.00(+5.25%)
Jun 15, 2023
0.0481
0.0481
0.0372
0.0400
261,003
-0.01(-20.00%)
May 08, 2023
0.0500
0.0500
0.0478
0.0500
25,022
+0.00(+0.00%)
May 05, 2023
0.0500
0.0500
0.0500
0.0500
6,400
+0.00(+0.00%)
May 04, 2023
0.0500
0.0500
0.0486
0.0500
86,911
+0.00(+0.00%)
May 03, 2023
0.0524
0.0530
0.0500
0.0500
75,946
-0.01(-10.55%)
May 02, 2023
0.0485
0.0559
0.0469
0.0559
54,100
+0.01(+13.39%)
May 01, 2023
0.0470
0.0515
0.0470
0.0493
41,020
+0.00(+0.00%)
Apr 28, 2023
0.0425
0.0493
0.0425
0.0493
4,100
-0.00(-4.27%)
Apr 27, 2023
0.0425
0.0559
0.0425
0.0515
27,994
-0.00(-1.72%)
Apr 26, 2023
0.0526
0.0526
0.0522
0.0524
5,416
+0.00(+7.60%)
Apr 25, 2023
0.0450
0.0487
0.0450
0.0487
5,032
-0.00(-7.59%)
Apr 24, 2023
0.0560
0.0560
0.0425
0.0527
31,950
-0.00(-0.38%)
Apr 21, 2023
0.0526
0.0529
0.0426
0.0529
11,267
+0.00(+7.96%)
Apr 20, 2023
0.0490
0.0490
0.0490
0.0490
1,000
-0.00(-3.16%)
Apr 19, 2023
0.0450
0.0506
0.0450
0.0506
19,400
+0.00(+1.20%)
Apr 18, 2023
0.0522
0.0550
0.0490
0.0500
141,215
+0.00(+8.46%)
Apr 17, 2023
0.0461
0.0461
0.0461
0.0461
5,000
+0.00(+0.22%)
Apr 14, 2023
0.0485
0.0485
0.0448
0.0460
31,181
-0.00(-5.15%)
Apr 13, 2023
0.0521
0.0521
0.0441
0.0485
219,317
-0.00(-9.01%)
Apr 12, 2023
0.0606
0.0606
0.0533
0.0533
112,668
-0.00(-3.09%)
Apr 11, 2023
0.0531
0.0592
0.0531
0.0550
138,925
+0.01(+20.09%)
Apr 10, 2023
0.0550
0.0550
0.0458
0.0458
32,100
-0.01(-11.07%)
Apr 06, 2023
0.0535
0.0539
0.0515
0.0515
110,000
+0.01(+11.23%)
Apr 05, 2023
0.0440
0.0550
0.0440
0.0463
76,786
+0.00(+6.44%)
Apr 04, 2023
0.0520
0.0520
0.0401
0.0435
109,646
-0.01(-12.83%)
Apr 03, 2023
0.0500
0.0540
0.0425
0.0499
186,988
-0.00(-0.20%)
Mar 31, 2023
0.0522
0.0522
0.0492
0.0500
56,085
-0.00(-1.96%)
Mar 30, 2023
0.0510
0.0530
0.0426
0.0510
150,923
-0.00(-8.60%)
Mar 29, 2023
0.0410
0.0558
0.0410
0.0558
20,236
+0.01(+36.10%)
Mar 28, 2023
0.0440
0.0518
0.0366
0.0410
212,688
-0.01(-13.68%)
Mar 27, 2023
0.0448
0.0500
0.0425
0.0475
20,500
-0.01(-13.64%)
Mar 24, 2023
0.0470
0.0550
0.0408
0.0550
69,747
+0.01(+36.14%)
Mar 23, 2023
0.0500
0.0550
0.0383
0.0404
574,818
-0.01(-23.48%)
Mar 22, 2023
0.0590
0.0590
0.0528
0.0528
94,816
-0.01(-10.66%)
Mar 21, 2023
0.0591
0.0591
0.0591
0.0591
675
+0.00(+5.54%)
Mar 20, 2023
0.0600
0.0600
0.0484
0.0560
88,850
+0.01(+20.69%)
Mar 17, 2023
0.0600
0.0600
0.0464
0.0464
23,900
-0.01(-22.02%)
Mar 16, 2023
0.0600
0.0600
0.0474
0.0595
30,825
+0.00(+7.01%)
Mar 15, 2023
0.0525
0.0557
0.0525
0.0556
45,915
-0.00(-6.40%)
Mar 14, 2023
0.0473
0.0600
0.0450
0.0594
56,911
+0.01(+18.80%)
Mar 13, 2023
0.0600
0.0600
0.0472
0.0500
15,250
-0.00(-9.09%)
Mar 10, 2023
0.0500
0.0557
0.0472
0.0550
66,086
-0.00(-7.41%)
Mar 09, 2023
0.0533
0.0600
0.0533
0.0594
1,889
+0.01(+17.39%)
Mar 08, 2023
0.0693
0.0700
0.0506
0.0506
4,424
+0.00(+1.40%)
Mar 07, 2023
0.0611
0.0700
0.0499
0.0499
21,211
-0.01(-9.93%)
Mar 06, 2023
0.0560
0.0600
0.0553
0.0554
187,529
-0.00(-1.07%)
Mar 03, 2023
0.0579
0.0579
0.0534
0.0560
128,892
-0.00(-3.28%)
Mar 02, 2023
0.0599
0.0599
0.0550
0.0579
5,100
-0.00(-3.34%)
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.