Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: SOMA )

0.5400 -0.0100 (-1.82%)
Streaming Delayed Price Updated: 3:59 PM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.4300 0.4450 0.4300 0.4350 13,000 +0.01(+1.16%)
Feb 28, 2024 0.4400 0.4400 0.4300 0.4300 6,248 +0.01(+1.18%)
Feb 27, 2024 0.4450 0.4450 0.4100 0.4250 79,129 -0.01(-2.30%)
Feb 26, 2024 0.4500 0.4500 0.4350 0.4350 16,500 -0.01(-2.25%)
Feb 23, 2024 0.4450 0.4450 0.4450 0.4450 14,000 +0.00(+0.00%)
Feb 22, 2024 0.4400 0.4450 0.4400 0.4450 21,000 -0.01(-1.11%)
Feb 21, 2024 0.4450 0.4500 0.4450 0.4500 58,534 +0.00(+0.00%)
Feb 20, 2024 0.4600 0.4600 0.4500 0.4500 16,550 -0.01(-1.10%)
Feb 16, 2024 0.4550 0 +0.02(+3.41%)
Feb 15, 2024 0.4450 0.4450 0.4300 0.4400 39,000 -0.01(-2.22%)
Feb 14, 2024 0.4500 0.4500 0.4450 0.4500 3,350 +0.01(+2.27%)
Feb 13, 2024 0.4500 0.4500 0.4400 0.4400 40,488 -0.01(-2.22%)
Feb 12, 2024 0.4600 0.4600 0.4500 0.4500 34,520 -0.02(-4.26%)
Feb 09, 2024 0.4750 0.4750 0.4600 0.4700 11,083 +0.00(+0.00%)
Feb 08, 2024 0.4800 0.4800 0.4500 0.4700 105,920 -0.02(-3.09%)
Feb 07, 2024 0.5000 0.5000 0.4850 0.4850 24,811 -0.01(-2.02%)
Feb 06, 2024 0.5000 0.5000 0.4950 0.4950 51,392 -0.01(-1.00%)
Feb 05, 2024 0.5000 0.5000 0.5000 0.5000 11,114 +0.01(+1.01%)
Feb 02, 2024 0.4950 0.5000 0.4950 0.4950 48,573 -0.03(-4.81%)
Feb 01, 2024 0.5200 0.5200 0.5200 0.5200 10,111 -0.02(-3.70%)
Jan 31, 2024 0.4900 0.5400 0.4900 0.5400 104,800 +0.06(+12.50%)
Jan 30, 2024 0.4900 0.4900 0.4700 0.4800 28,795 -0.01(-2.04%)
Jan 29, 2024 0.4900 0.4900 0.4700 0.4900 78,065 +0.00(+0.00%)
Jan 26, 2024 0.4900 0.5000 0.4700 0.4900 60,588 +0.01(+2.08%)
Jan 25, 2024 0.5200 0.5200 0.4800 0.4800 67,412 -0.02(-3.03%)
Jan 24, 2024 0.4950 0.5300 0.4900 0.4950 94,500 +0.00(+0.00%)
Jan 23, 2024 0.4900 0.5000 0.4900 0.4950 24,150 +0.01(+1.02%)
Jan 22, 2024 0.4950 0.5400 0.4900 0.4900 186,053 +0.00(+0.00%)
Jan 19, 2024 0.5100 0.5100 0.4800 0.4900 41,806 -0.01(-2.00%)
Jan 18, 2024 0.5600 0.5600 0.5000 0.5000 106,998 +0.00(+0.00%)
Jan 17, 2024 0.5500 0.5600 0.5000 0.5000 163,309 -0.06(-10.71%)
Jan 16, 2024 0.5400 0.5600 0.5000 0.5600 378,712 -0.02(-3.45%)
Jan 15, 2024 0.5800 0.6000 0.5800 0.5800 29,835 -0.02(-3.33%)
Jan 12, 2024 0.5900 0.6000 0.5900 0.6000 37,785 +0.01(+1.69%)
Jan 11, 2024 0.5900 0.5900 0.5900 0.5900 10,924 -0.01(-1.67%)
Jan 10, 2024 0.6000 0.6000 0.6000 0.6000 3,988 +0.00(+0.00%)
Jan 09, 2024 0.6000 0.6000 0.6000 0.6000 17,604 -0.01(-1.64%)
Jan 08, 2024 0.6000 0.6100 0.6000 0.6100 21,693 +0.00(+0.00%)
Jan 05, 2024 0.6100 0.6200 0.6100 0.6100 57,209 +0.01(+1.67%)
Jan 04, 2024 0.6000 0.6000 0.6000 0.6000 10,285 +0.00(+0.00%)
Jan 03, 2024 0.6200 0.6200 0.6000 0.6000 37,195 -0.04(-6.25%)
Jan 02, 2024 0.6200 0.6400 0.6200 0.6400 51,185 +0.03(+4.92%)
Dec 29, 2023 0.6100 0 +0.00(+0.00%)
Dec 28, 2023 0.6300 0.6400 0.6000 0.6100 68,250 -0.02(-3.17%)
Dec 27, 2023 0.6400 0.6500 0.6300 0.6300 52,702 -0.01(-1.56%)
Dec 22, 2023 0.6400 0 +0.01(+1.59%)
Dec 21, 2023 0.6000 0.6300 0.6000 0.6300 190,924 +0.02(+3.28%)
Dec 20, 2023 0.6000 0.6200 0.5800 0.6100 131,232 +0.01(+1.67%)
Dec 19, 2023 0.6000 0.6000 0.6000 0.6000 21,000 +0.00(+0.00%)
Dec 18, 2023 0.6000 0.6000 0.6000 0.6000 6,000 +0.00(+0.00%)
Dec 15, 2023 0.6100 0.6100 0.6000 0.6000 9,600 -0.01(-1.64%)
Dec 14, 2023 0.6200 0.6300 0.6100 0.6100 63,987 +0.00(+0.00%)
Dec 13, 2023 0.5800 0.6100 0.5800 0.6100 63,449 +0.03(+5.17%)
Dec 12, 2023 0.5800 0.5800 0.5800 0.5800 48,266 -0.01(-1.69%)
Dec 11, 2023 0.6000 0.6000 0.5800 0.5900 25,328 -0.02(-3.28%)
Dec 08, 2023 0.6200 0.6200 0.5900 0.6100 42,861 -0.01(-1.61%)
Dec 07, 2023 0.6200 0.6200 0.6200 0.6200 1,179 +0.00(+0.00%)
Dec 06, 2023 0.6200 0.6200 0.6200 0.6200 11,334 +0.00(+0.00%)
Dec 05, 2023 0.6300 0.6300 0.6200 0.6200 31,000 -0.01(-1.59%)
Dec 04, 2023 0.6600 0.6600 0.6300 0.6300 111,775 -0.03(-4.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.