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 (%)
Mar 28, 2024
0.9938
1.000
0.9604
0.9850
251,295
-0.01(-0.51%)
Mar 27, 2024
0.9825
0.9970
0.9800
0.9900
273,899
+0.02(+1.77%)
Mar 26, 2024
0.9550
0.9800
0.9450
0.9728
216,928
+0.03(+3.00%)
Mar 25, 2024
0.9750
0.9800
0.9430
0.9445
143,360
-0.03(-3.43%)
Mar 22, 2024
0.9876
1.000
0.9500
0.9780
575,969
-0.02(-1.71%)
Mar 21, 2024
1.000
1.000
0.9801
0.9950
120,114
-0.02(-1.49%)
Mar 20, 2024
0.9980
1.020
0.9810
1.010
167,169
+0.02(+2.00%)
Mar 19, 2024
0.9910
1.010
0.9800
0.9902
139,910
-0.00(-0.48%)
Mar 18, 2024
1.030
1.030
0.9700
0.9950
282,676
-0.01(-0.80%)
Mar 15, 2024
1.010
1.040
0.9880
1.003
256,387
-0.01(-0.69%)
Mar 14, 2024
1.050
1.050
0.9800
1.010
207,687
-0.03(-2.88%)
Mar 13, 2024
1.060
1.090
0.9983
1.040
364,796
-0.04(-3.70%)
Mar 12, 2024
1.060
1.080
1.040
1.080
149,859
-0.01(-0.92%)
Mar 11, 2024
1.090
1.100
1.050
1.090
89,159
-0.02(-2.15%)
Mar 08, 2024
1.140
1.190
1.110
1.114
463,886
-0.02(-1.42%)
Mar 07, 2024
1.110
1.150
1.060
1.130
278,535
+0.00(+0.00%)
Mar 06, 2024
1.150
1.150
1.062
1.130
238,431
-0.02(-1.74%)
Mar 05, 2024
1.160
1.300
1.110
1.150
520,938
+0.07(+6.98%)
Mar 04, 2024
1.390
1.400
1.030
1.075
1,954,022
-0.18(-14.00%)
Mar 01, 2024
1.020
1.250
1.010
1.250
2,020,658
+0.26(+26.25%)
Feb 29, 2024
0.8900
1.000
0.8790
0.9901
255,470
+0.12(+13.80%)
Feb 28, 2024
0.9583
0.9583
0.8500
0.8700
259,139
-0.09(-9.09%)
Feb 27, 2024
0.9100
0.9583
0.9001
0.9570
130,538
+0.06(+6.32%)
Feb 26, 2024
0.9500
0.9500
0.8901
0.9001
106,145
-0.04(-4.24%)
Feb 23, 2024
0.9100
0.9500
0.9050
0.9400
159,259
+0.03(+3.30%)
Feb 22, 2024
0.9250
0.9300
0.8850
0.9100
86,660
-0.02(-2.15%)
Feb 21, 2024
0.9280
0.9360
0.9100
0.9300
28,066
+0.00(+0.22%)
Feb 20, 2024
0.9400
0.9450
0.8837
0.9280
52,748
-0.02(-1.80%)
Feb 16, 2024
0.9400
0.9500
0.9000
0.9450
121,511
+0.01(+0.53%)
Feb 15, 2024
0.8850
0.9400
0.8800
0.9400
25,717
+0.04(+4.44%)
Feb 14, 2024
0.8960
0.9100
0.8850
0.9000
74,200
+0.02(+2.27%)
Feb 13, 2024
0.8835
0.9000
0.8600
0.8800
148,758
-0.02(-2.22%)
Feb 12, 2024
0.9300
0.9410
0.8900
0.9000
142,630
-0.03(-3.23%)
Feb 09, 2024
0.9100
0.9655
0.8730
0.9300
138,694
+0.01(+1.09%)
Feb 08, 2024
0.8301
0.9440
0.8300
0.9200
75,070
+0.08(+9.52%)
Feb 07, 2024
0.8290
0.8400
0.8240
0.8400
90,488
+0.02(+2.44%)
Feb 06, 2024
0.7855
0.8300
0.7757
0.8200
113,502
+0.03(+4.39%)
Feb 05, 2024
0.7400
0.7855
0.7250
0.7855
63,573
+0.05(+6.15%)
Feb 02, 2024
0.7150
0.7490
0.7060
0.7400
143,623
+0.02(+2.78%)
Feb 01, 2024
0.7300
0.7600
0.7110
0.7200
101,393
-0.01(-0.69%)
Jan 31, 2024
0.7434
0.7655
0.7250
0.7250
63,261
-0.02(-2.68%)
Jan 30, 2024
0.7500
0.7500
0.7270
0.7450
118,389
+0.01(+1.09%)
Jan 29, 2024
0.7500
0.7500
0.7000
0.7370
204,458
-0.01(-1.73%)
Jan 26, 2024
0.7723
0.7723
0.7451
0.7500
78,057
-0.03(-3.72%)
Jan 25, 2024
0.7483
0.7790
0.7378
0.7790
81,437
+0.00(+0.00%)
Jan 24, 2024
0.7659
0.7825
0.7100
0.7790
387,600
+0.01(+1.10%)
Jan 23, 2024
0.8200
0.8200
0.7700
0.7705
139,622
-0.05(-5.80%)
Jan 22, 2024
0.8350
0.8400
0.7719
0.8179
146,527
-0.01(-1.32%)
Jan 19, 2024
0.8350
0.8400
0.8260
0.8288
76,078
-0.01(-0.73%)
Jan 18, 2024
0.8425
0.8619
0.8100
0.8349
179,098
+0.00(+0.29%)
Jan 17, 2024
0.8670
0.8670
0.8278
0.8325
61,895
-0.04(-4.31%)
Jan 16, 2024
0.8600
0.8920
0.8400
0.8700
104,785
+0.00(+0.00%)
Jan 12, 2024
0.8830
0.8830
0.8187
0.8700
198,709
-0.01(-1.14%)
Jan 11, 2024
0.8900
0.9050
0.8650
0.8800
75,640
-0.03(-3.30%)
Jan 10, 2024
0.8942
0.9200
0.8750
0.9100
98,686
+0.01(+1.34%)
Jan 09, 2024
0.9000
0.9100
0.8900
0.8980
27,882
+0.01(+0.90%)
Jan 08, 2024
0.9200
0.9550
0.8400
0.8900
225,560
-0.07(-7.29%)
Jan 05, 2024
0.9425
0.9725
0.9350
0.9600
150,156
+0.02(+2.18%)
Jan 04, 2024
1.080
1.110
0.9000
0.9395
693,909
-0.13(-12.20%)
Jan 03, 2024
0.9900
1.093
0.9710
1.070
241,239
+0.10(+10.31%)
Jan 02, 2024
0.9550
1.010
0.9200
0.9700
271,313
+0.05(+5.66%)
Dec 29, 2023
0.9800
0.9825
0.9000
0.9180
192,299
-0.07(-7.27%)
Dec 28, 2023
0.9900
1.045
0.9750
0.9900
68,252
-0.01(-0.50%)
Dec 27, 2023
0.9900
1.010
0.9700
0.9950
34,301
-0.01(-0.60%)
Dec 26, 2023
0.9980
1.010
0.9980
1.001
125,049
-0.01(-0.50%)
Dec 22, 2023
0.9700
1.010
0.9600
1.006
182,981
+0.03(+2.66%)
Dec 21, 2023
0.9400
0.9832
0.9300
0.9799
52,391
+0.04(+4.30%)
Dec 20, 2023
0.9350
0.9619
0.9100
0.9395
202,523
-0.01(-1.11%)
Dec 19, 2023
0.9200
0.9500
0.8971
0.9500
102,056
+0.03(+3.83%)
Dec 18, 2023
0.8550
0.9900
0.8500
0.9150
167,649
+0.06(+7.02%)
Dec 15, 2023
0.9000
0.9300
0.8200
0.8550
239,296
-0.04(-3.93%)
Dec 14, 2023
0.9000
0.9700
0.8780
0.8900
128,370
-0.01(-1.11%)
Dec 13, 2023
0.8900
0.9001
0.8100
0.9000
247,839
-0.01(-0.63%)
Dec 12, 2023
0.9300
0.9300
0.7600
0.9057
470,941
-0.02(-2.09%)
Dec 11, 2023
0.9700
0.9700
0.9101
0.9250
159,376
-0.05(-5.61%)
Dec 08, 2023
0.9800
1.000
0.9500
0.9800
236,369
-0.01(-1.01%)
Dec 07, 2023
0.9804
1.010
0.9700
0.9900
179,180
+0.01(+0.98%)
Dec 06, 2023
0.9955
1.010
0.9300
0.9804
257,663
-0.02(-1.54%)
Dec 05, 2023
0.9972
1.010
0.9900
0.9957
290,770
+0.01(+0.59%)
Dec 04, 2023
1.020
1.030
0.9800
0.9899
163,420
-0.03(-2.47%)
Dec 01, 2023
1.020
1.020
0.9800
1.015
118,640
+0.00(+0.50%)
Nov 30, 2023
1.040
1.060
0.9550
1.010
214,766
-0.04(-3.81%)
Nov 29, 2023
1.120
1.170
1.030
1.050
375,943
-0.07(-6.25%)
Nov 28, 2023
1.050
1.120
1.030
1.120
305,448
+0.09(+8.74%)
Nov 27, 2023
0.9200
1.070
0.8740
1.030
321,960
+0.12(+13.19%)
Nov 24, 2023
0.9334
0.9693
0.8953
0.9100
75,691
-0.04(-4.50%)
Nov 22, 2023
0.9100
0.9900
0.8990
0.9529
224,199
+0.04(+4.73%)
Nov 21, 2023
1.170
1.170
0.8520
0.9099
1,334,154
-0.24(-20.88%)
Nov 20, 2023
1.030
1.390
1.010
1.150
2,142,011
+0.18(+18.56%)
Nov 17, 2023
0.9250
1.000
0.9150
0.9700
853,349
+0.05(+6.01%)
Nov 16, 2023
0.9100
0.9355
0.8710
0.9150
355,148
+0.01(+0.55%)
Nov 15, 2023
0.9300
0.9545
0.8850
0.9100
722,421
+0.03(+2.82%)
Nov 14, 2023
0.8510
0.9000
0.7601
0.8850
665,060
+0.03(+2.91%)
Nov 13, 2023
0.8400
0.9600
0.7949
0.8600
2,655,800
+0.13(+17.33%)
Nov 10, 2023
0.5000
0.7349
0.5000
0.7330
2,774,576
+0.24(+48.08%)
Nov 09, 2023
0.5500
0.5500
0.4950
0.4950
167,951
-0.05(-9.26%)
Nov 08, 2023
0.5494
0.5499
0.5130
0.5455
57,019
-0.00(-0.46%)
Nov 07, 2023
0.5200
0.5500
0.5150
0.5480
236,417
+0.05(+9.60%)
Nov 06, 2023
0.4288
0.5000
0.4288
0.5000
531,616
+0.08(+19.05%)
Nov 03, 2023
0.4350
0.4350
0.4091
0.4200
225,241
-0.01(-2.33%)
Nov 02, 2023
0.3950
0.4300
0.3950
0.4300
112,490
+0.03(+8.86%)
Nov 01, 2023
0.4285
0.4285
0.3950
0.3950
56,585
-0.02(-4.13%)
Oct 31, 2023
0.4311
0.4311
0.3950
0.4120
14,252
+0.02(+5.64%)
Oct 30, 2023
0.4300
0.4450
0.3900
0.3900
76,100
-0.03(-7.10%)
Oct 27, 2023
0.4297
0.4400
0.3900
0.4198
68,884
+0.00(+0.55%)
Oct 26, 2023
0.4000
0.4175
0.4000
0.4175
21,100
+0.01(+3.73%)
Oct 25, 2023
0.3790
0.4400
0.3790
0.4025
251,024
+0.03(+6.62%)
Oct 24, 2023
0.3903
0.3903
0.3775
0.3775
15,623
-0.01(-3.28%)
Oct 23, 2023
0.3490
0.3936
0.3480
0.3903
246,845
+0.04(+11.51%)
Oct 20, 2023
0.3462
0.3513
0.3450
0.3500
654,713
+0.00(+0.00%)
Oct 19, 2023
0.3500
0.3500
0.3450
0.3500
491,616
-0.00(-0.14%)
Oct 18, 2023
0.3650
0.3650
0.3500
0.3505
39,705
-0.02(-5.27%)
Oct 17, 2023
0.3700
0.3700
0.3500
0.3700
132,300
+0.01(+2.78%)
Oct 16, 2023
0.3840
0.3840
0.3600
0.3600
1,835
-0.01(-2.70%)
Oct 13, 2023
0.3797
0.3800
0.3700
0.3700
86,140
-0.01(-2.55%)
Oct 12, 2023
0.3797
0.3797
0.3797
0.3797
4,008
+0.00(+1.25%)
Oct 11, 2023
0.3900
0.3900
0.3750
0.3750
20,777
-0.02(-3.85%)
Oct 10, 2023
0.3900
0.3900
0.3820
0.3900
8,788
+0.01(+1.30%)
Oct 09, 2023
0.3650
0.3850
0.3600
0.3850
69,000
+0.01(+1.32%)
Oct 06, 2023
0.3800
0.3800
0.3800
0.3800
25,029
+0.01(+1.33%)
Oct 05, 2023
0.3670
0.3800
0.3660
0.3750
73,101
-0.00(-0.53%)
Oct 04, 2023
0.3728
0.3800
0.3600
0.3770
183,615
-0.00(-0.79%)
Oct 03, 2023
0.3750
0.3800
0.3700
0.3800
29,300
+0.00(+0.00%)
Oct 02, 2023
0.3960
0.3960
0.3800
0.3800
94,310
-0.01(-1.30%)
Sep 29, 2023
0.4000
0.4000
0.3800
0.3850
93,545
-0.02(-3.75%)
Sep 28, 2023
0.3900
0.4000
0.3900
0.4000
18,200
+0.00(+0.00%)
Sep 27, 2023
0.4400
0.4500
0.3800
0.4000
193,776
-0.03(-6.98%)
Sep 26, 2023
0.3600
0.4350
0.3600
0.4300
214,810
+0.07(+19.44%)
Sep 25, 2023
0.3102
0.3600
0.3580
0.3600
73,350
+0.02(+4.65%)
Sep 22, 2023
0.3100
0.3440
0.3065
0.3440
59,854
+0.04(+11.91%)
Sep 21, 2023
0.3049
0.3097
0.3000
0.3074
19,901
+0.00(+0.79%)
Sep 19, 2023
0.3050
0
+0.01(+1.67%)
Sep 18, 2023
0.2894
0.3000
0.2851
0.3000
48,446
+0.01(+3.66%)
Sep 15, 2023
0.2750
0.2894
0.2680
0.2894
139,300
+0.01(+5.24%)
Sep 14, 2023
0.2750
0.2820
0.2580
0.2750
89,541
+0.02(+5.77%)
Sep 13, 2023
0.2641
0.2720
0.2502
0.2600
14,916
-0.00(-1.52%)
Sep 12, 2023
0.2400
0.2750
0.2300
0.2640
172,728
+0.03(+14.78%)
Sep 11, 2023
0.2339
0.2400
0.2300
0.2300
81,769
+0.01(+3.74%)
Sep 08, 2023
0.2300
0.2300
0.2202
0.2217
60,113
+0.00(+0.77%)
Sep 07, 2023
0.2250
0.2306
0.2200
0.2200
165,517
-0.01(-6.38%)
Sep 06, 2023
0.2200
0.2350
0.2151
0.2350
75,554
+0.01(+6.82%)
Sep 05, 2023
0.2450
0.2450
0.2100
0.2200
94,874
-0.02(-10.20%)
Sep 01, 2023
0.2550
0.2550
0.2101
0.2450
80,575
-0.03(-9.26%)
Aug 31, 2023
0.2700
0.2700
0.2550
0.2700
15,211
+0.00(+0.00%)
Aug 30, 2023
0.2816
0.2816
0.2410
0.2700
38,600
-0.01(-3.50%)
Aug 29, 2023
0.2602
0.2800
0.2501
0.2798
81,954
+0.00(+1.75%)
Aug 28, 2023
0.2600
0.2750
0.2600
0.2750
58,249
-0.01(-1.79%)
Aug 25, 2023
0.2500
0.2800
0.2500
0.2800
60,907
+0.01(+3.70%)
Aug 24, 2023
0.2520
0.2749
0.2410
0.2700
11,100
-0.01(-1.82%)
Aug 23, 2023
0.2225
0.2750
0.2225
0.2750
345,009
+0.05(+23.60%)
Aug 22, 2023
0.2250
0.2250
0.2200
0.2225
39,257
+0.01(+3.06%)
Aug 21, 2023
0.2248
0.2385
0.2120
0.2159
140,799
-0.01(-6.13%)
Aug 18, 2023
0.2400
0.2425
0.2150
0.2300
73,401
-0.01(-4.17%)
Aug 17, 2023
0.2001
0.2500
0.2001
0.2400
302,370
-0.03(-9.43%)
Aug 16, 2023
0.2900
0.2918
0.2650
0.2650
379,141
-0.02(-8.62%)
Aug 15, 2023
0.2801
0.2995
0.2600
0.2900
43,981
+0.01(+1.75%)
Aug 14, 2023
0.2900
0.2950
0.2800
0.2850
42,700
-0.01(-3.36%)
Aug 11, 2023
0.3000
0.3299
0.2850
0.2949
66,296
+0.00(+1.44%)
Aug 10, 2023
0.2951
0.2954
0.2907
0.2907
21,750
-0.01(-2.55%)
Aug 09, 2023
0.3001
0.3001
0.2950
0.2983
42,890
-0.01(-3.74%)
Aug 08, 2023
0.3100
0.3100
0.3015
0.3099
72,445
+0.00(+0.62%)
Aug 07, 2023
0.3090
0.3100
0.3055
0.3080
15,252
-0.01(-3.63%)
Aug 04, 2023
0.3225
0.3225
0.3080
0.3196
106,060
+0.00(+1.46%)
Aug 03, 2023
0.3150
0.3208
0.3150
0.3150
7,975
-0.00(-1.41%)
Aug 02, 2023
0.3235
0.3236
0.3125
0.3195
73,241
-0.00(-0.16%)
Aug 01, 2023
0.3356
0.3356
0.3200
0.3200
143,937
-0.02(-5.63%)
Jul 31, 2023
0.3390
0.3391
0.3390
0.3391
2,000
-0.00(-0.99%)
Jul 28, 2023
0.3325
0.3425
0.3325
0.3425
141,780
+0.00(+0.74%)
Jul 27, 2023
0.3350
0.3495
0.3200
0.3400
368,530
+0.02(+4.62%)
Jul 26, 2023
0.3350
0.3500
0.3225
0.3250
204,757
-0.02(-7.14%)
Jul 25, 2023
0.3299
0.3549
0.3250
0.3500
41,951
+0.01(+2.97%)
Jul 24, 2023
0.3100
0.3399
0.3100
0.3399
195,683
+0.03(+11.44%)
Jul 21, 2023
0.3210
0.3222
0.2999
0.3050
109,594
-0.02(-4.69%)
Jul 20, 2023
0.3250
0.3250
0.3157
0.3200
291,458
+0.00(+0.47%)
Jul 19, 2023
0.3225
0.3250
0.3087
0.3185
280,168
-0.00(-0.78%)
Jul 18, 2023
0.3230
0.3250
0.3075
0.3210
312,350
+0.00(+0.31%)
Jul 17, 2023
0.3450
0.3450
0.3100
0.3200
180,689
-0.02(-7.25%)
Jul 14, 2023
0.3450
0.3655
0.3299
0.3450
184,275
-0.00(-1.29%)
Jul 13, 2023
0.3200
0.3732
0.3125
0.3495
300,639
+0.04(+14.22%)
Jul 12, 2023
0.2950
0.3200
0.2950
0.3060
112,850
+0.02(+7.18%)
Jul 11, 2023
0.2851
0.2950
0.2751
0.2855
500,278
+0.00(+0.14%)
Jul 10, 2023
0.2695
0.3000
0.2690
0.2851
241,566
+0.00(+1.46%)
Jul 07, 2023
0.2938
0.2950
0.2810
0.2810
13,500
-0.01(-3.27%)
Jul 06, 2023
0.2905
0.2940
0.2875
0.2905
12,600
+0.00(+0.17%)
Jul 05, 2023
0.2900
0.2934
0.2710
0.2900
48,828
+0.02(+7.01%)
Jul 03, 2023
0.2900
0.2900
0.2710
0.2710
59,674
-0.02(-6.55%)
Jun 30, 2023
0.3100
0.3100
0.2900
0.2900
23,710
-0.01(-3.97%)
Jun 29, 2023
0.2850
0.3020
0.2700
0.3020
13,200
+0.02(+5.96%)
Jun 28, 2023
0.2900
0.2900
0.2800
0.2850
15,014
-0.01(-4.97%)
Jun 27, 2023
0.3137
0.3137
0.2801
0.2999
21,330
-0.02(-4.79%)
Jun 26, 2023
0.3150
0.3200
0.3150
0.3150
7,916
+0.00(+0.00%)
Jun 23, 2023
0.3188
0.3188
0.3150
0.3150
28,973
-0.00(-0.79%)
Jun 22, 2023
0.3233
0.3244
0.3015
0.3175
25,220
-0.00(-0.78%)
Jun 21, 2023
0.3233
0.3244
0.3200
0.3200
40,663
+0.00(+0.09%)
Jun 20, 2023
0.3172
0.3244
0.3150
0.3197
2,150
-0.00(-0.06%)
Jun 16, 2023
0.3200
0.3245
0.3125
0.3199
7,862
+0.00(+1.56%)
Jun 15, 2023
0.3150
0.3200
0.3150
0.3150
8,290
+0.01(+4.90%)
Jun 14, 2023
0.3002
0.3200
0.3002
0.3003
47,240
+0.00(+0.07%)
Jun 13, 2023
0.3000
0.3200
0.3000
0.3001
14,553
-0.01(-3.19%)
Jun 12, 2023
0.2967
0.3163
0.2910
0.3100
73,950
+0.03(+9.23%)
Jun 09, 2023
0.3340
0.3400
0.2750
0.2838
240,949
-0.05(-16.04%)
Jun 08, 2023
0.3390
0.3390
0.3380
0.3380
11,020
-0.01(-2.03%)
Jun 07, 2023
0.3650
0.3651
0.3450
0.3450
143,051
-0.02(-5.51%)
Jun 06, 2023
0.3701
0.3720
0.3645
0.3651
45,475
-0.01(-2.64%)
Jun 05, 2023
0.3750
0.3890
0.3575
0.3750
394,541
+0.00(+0.00%)
Jun 02, 2023
0.3818
0.3850
0.3575
0.3750
61,899
-0.01(-1.32%)
Jun 01, 2023
0.3900
0.3980
0.3655
0.3800
118,360
-0.03(-6.17%)
May 31, 2023
0.4025
0.4050
0.3900
0.4050
96,440
+0.02(+3.85%)
May 30, 2023
0.3875
0.3900
0.3875
0.3900
5,800
-0.01(-3.47%)
May 26, 2023
0.4150
0.4150
0.3676
0.4040
93,012
-0.00(-0.25%)
May 25, 2023
0.4010
0.4150
0.4010
0.4050
6,438
-0.01(-2.41%)
May 24, 2023
0.4140
0.4150
0.4010
0.4150
18,400
+0.01(+1.84%)
May 23, 2023
0.4075
0.4075
0.4075
0.4075
180
+0.01(+3.01%)
May 22, 2023
0.3970
0.4145
0.3951
0.3956
127,350
+0.00(+0.15%)
May 19, 2023
0.3900
0.3998
0.3850
0.3950
51,800
+0.01(+1.28%)
May 18, 2023
0.3900
0.4150
0.3810
0.3900
206,794
-0.01(-2.50%)
May 17, 2023
0.3800
0.4000
0.3750
0.4000
51,540
+0.02(+5.26%)
May 16, 2023
0.3920
0.4230
0.3456
0.3800
147,553
-0.02(-3.80%)
May 15, 2023
0.4000
0.4249
0.3950
0.3950
132,750
-0.00(-0.03%)
May 11, 2023
0.3951
0
+0.01(+2.62%)
May 10, 2023
0.4050
0.4150
0.3700
0.3850
184,556
-0.02(-6.10%)
May 09, 2023
0.4200
0.4200
0.4100
0.4100
3,350
-0.02(-4.65%)
May 08, 2023
0.4499
0.4499
0.4050
0.4300
87,675
-0.02(-3.37%)
May 05, 2023
0.4260
0.4450
0.4260
0.4450
20,980
+0.03(+5.95%)
May 04, 2023
0.4255
0.4260
0.4009
0.4200
42,482
+0.00(+0.00%)
May 03, 2023
0.4450
0.4450
0.4007
0.4200
82,411
-0.03(-5.62%)
May 02, 2023
0.4700
0.4700
0.4450
0.4450
25,399
-0.02(-5.12%)
May 01, 2023
0.4500
0.4690
0.4005
0.4690
74,043
-0.00(-0.19%)
Apr 28, 2023
0.4500
0.4699
0.4350
0.4699
67,468
+0.02(+4.42%)
Apr 27, 2023
0.4940
0.4940
0.4500
0.4500
40,593
-0.01(-1.34%)
Apr 26, 2023
0.4600
0.4900
0.4561
0.4561
43,700
-0.01(-2.96%)
Apr 25, 2023
0.4750
0.4750
0.4600
0.4700
79,100
+0.00(+0.00%)
Apr 24, 2023
0.4740
0.4800
0.4680
0.4700
7,521
+0.00(+0.21%)
Apr 21, 2023
0.4850
0.4950
0.4680
0.4690
16,900
-0.01(-2.29%)
Apr 20, 2023
0.4800
0.4900
0.4700
0.4800
57,859
+0.01(+2.56%)
Apr 19, 2023
0.4750
0.4850
0.4550
0.4680
39,316
-0.01(-1.47%)
Apr 18, 2023
0.4120
0.5010
0.4120
0.4750
568,910
+0.07(+18.75%)
Apr 17, 2023
0.4000
0.4000
0.3950
0.4000
184,100
+0.00(+0.00%)
Apr 14, 2023
0.3950
0.4000
0.3890
0.4000
84,851
+0.00(+0.00%)
Apr 13, 2023
0.4000
0.4100
0.3950
0.4000
123,404
+0.01(+2.56%)
Apr 12, 2023
0.3800
0.3900
0.3800
0.3900
6,665
+0.02(+5.41%)
Apr 11, 2023
0.3735
0.3735
0.3500
0.3700
91,790
+0.00(+0.00%)
Apr 10, 2023
0.3843
0.3843
0.3500
0.3700
129,597
-0.02(-3.90%)
Apr 06, 2023
0.4100
0.4100
0.3692
0.3850
69,350
-0.02(-3.75%)
Apr 05, 2023
0.3897
0.4000
0.3690
0.4000
56,429
+0.01(+3.87%)
Apr 04, 2023
0.3690
0.3897
0.3690
0.3851
45,578
-0.00(-1.26%)
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.