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
Phenom Resources Corp
(OP:
PHNMF
)
0.3450
UNCHANGED
Streaming Delayed Price
Updated: 3:25 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 (%)
Apr 29, 2022
0.4072
0.4200
0.3958
0.4000
25,990
+0.00(+0.00%)
Apr 28, 2022
0.4080
0.4080
0.4000
0.4000
12,050
-0.01(-1.77%)
Apr 27, 2022
0.4100
0.4200
0.3969
0.4072
13,297
-0.01(-3.05%)
Apr 26, 2022
0.4200
0.4203
0.4048
0.4200
82,123
-0.02(-4.55%)
Apr 25, 2022
0.4428
0.4465
0.4343
0.4400
23,776
-0.00(-0.68%)
Apr 22, 2022
0.4800
0.4890
0.4406
0.4430
73,390
-0.04(-7.71%)
Apr 21, 2022
0.5000
0.5000
0.4800
0.4800
30,938
-0.02(-4.00%)
Apr 20, 2022
0.5200
0.5300
0.5000
0.5000
51,091
-0.00(-0.16%)
Apr 19, 2022
0.4920
0.5200
0.4889
0.5008
61,780
+0.01(+2.20%)
Apr 18, 2022
0.5049
0.5155
0.4900
0.4900
37,372
-0.03(-4.85%)
Apr 14, 2022
0.5200
0.5251
0.5150
0.5150
4,840
+0.01(+1.48%)
Apr 13, 2022
0.5084
0.5084
0.4894
0.5075
52,530
+0.01(+1.50%)
Apr 12, 2022
0.5300
0.5415
0.5000
0.5000
89,361
-0.04(-6.72%)
Apr 11, 2022
0.5500
0.5500
0.5360
0.5360
7,209
-0.02(-3.25%)
Apr 08, 2022
0.5410
0.5595
0.5410
0.5540
28,700
+0.01(+2.40%)
Apr 07, 2022
0.5611
0.5619
0.5363
0.5410
28,312
-0.02(-3.22%)
Apr 06, 2022
0.5500
0.5590
0.5320
0.5590
31,457
-0.00(-0.27%)
Apr 05, 2022
0.5550
0.6000
0.5500
0.5605
54,976
+0.01(+0.99%)
Apr 04, 2022
0.5600
0.5600
0.5440
0.5550
125,713
-0.02(-3.48%)
Apr 01, 2022
0.6043
0.6043
0.5605
0.5750
63,853
-0.03(-4.17%)
Mar 31, 2022
0.6189
0.6272
0.5800
0.6000
55,271
-0.01(-1.64%)
Mar 30, 2022
0.6129
0.6200
0.6058
0.6100
33,063
-0.01(-1.61%)
Mar 29, 2022
0.6500
0.6500
0.6100
0.6200
75,387
-0.02(-3.13%)
Mar 28, 2022
0.6760
0.6760
0.6021
0.6400
129,918
+0.01(+1.59%)
Mar 25, 2022
0.6200
0.6426
0.6001
0.6300
194,799
+0.02(+3.28%)
Mar 24, 2022
0.5650
0.6100
0.5650
0.6100
235,030
+0.04(+7.39%)
Mar 23, 2022
0.5710
0.5850
0.5500
0.5680
26,386
-0.01(-1.37%)
Mar 22, 2022
0.5610
0.5979
0.5500
0.5759
40,006
-0.01(-1.07%)
Mar 21, 2022
0.5251
0.5973
0.5117
0.5821
395,130
+0.05(+8.78%)
Mar 18, 2022
0.4400
0.5430
0.4329
0.5351
382,667
+0.09(+18.91%)
Mar 17, 2022
0.4414
0.4500
0.4414
0.4500
43,875
+0.00(+0.56%)
Mar 16, 2022
0.4589
0.4589
0.4381
0.4475
25,434
+0.03(+6.60%)
Mar 15, 2022
0.4340
0.4340
0.4100
0.4198
27,198
-0.01(-2.42%)
Mar 14, 2022
0.4040
0.4554
0.4040
0.4302
70,448
-0.03(-5.60%)
Mar 11, 2022
0.5068
0.5069
0.4400
0.4557
249,500
-0.04(-8.18%)
Mar 10, 2022
0.5039
0.5039
0.4963
0.4963
31,155
-0.00(-0.74%)
Mar 09, 2022
0.5000
0.5086
0.4950
0.5000
185,515
+0.00(+0.00%)
Mar 08, 2022
0.4626
0.5000
0.4421
0.5000
82,037
+0.03(+7.53%)
Mar 07, 2022
0.4575
0.4700
0.4340
0.4650
37,826
+0.01(+1.09%)
Mar 04, 2022
0.5102
0.5102
0.4592
0.4600
27,676
-0.04(-8.00%)
Mar 03, 2022
0.4454
0.5216
0.4400
0.5000
545,210
+0.05(+12.13%)
Mar 02, 2022
0.4065
0.4548
0.4021
0.4459
396,080
+0.03(+6.98%)
Mar 01, 2022
0.3923
0.4168
0.3887
0.4168
168,400
+0.02(+4.20%)
Feb 28, 2022
0.4051
0.4222
0.3963
0.4000
18,502
-0.01(-1.48%)
Feb 25, 2022
0.3790
0.4202
0.3992
0.4060
146,336
+0.03(+7.07%)
Feb 24, 2022
0.3900
0.3903
0.3792
0.3792
22,599
+0.00(+0.64%)
Feb 23, 2022
0.3823
0.3823
0.3768
0.3768
19,400
+0.00(+0.48%)
Feb 22, 2022
0.3800
0.3900
0.3750
0.3750
21,850
-0.01(-2.60%)
Feb 18, 2022
0.3850
0
-0.01(-1.28%)
Feb 17, 2022
0.3982
0.3982
0.3851
0.3900
24,250
-0.01(-3.42%)
Feb 16, 2022
0.3920
0.4219
0.3920
0.4038
291,170
+0.00(+0.95%)
Feb 15, 2022
0.3879
0.4200
0.3879
0.4000
74,616
-0.00(-0.74%)
Feb 14, 2022
0.4175
0.4520
0.3918
0.4030
63,750
-0.03(-5.91%)
Feb 11, 2022
0.4200
0.4320
0.4111
0.4283
133,500
+0.01(+1.98%)
Feb 10, 2022
0.4074
0.4200
0.4070
0.4200
19,300
+0.01(+2.44%)
Feb 09, 2022
0.4221
0.4221
0.3969
0.4100
29,390
-0.01(-1.96%)
Feb 08, 2022
0.4090
0.4182
0.3900
0.4182
53,140
+0.00(+1.01%)
Feb 07, 2022
0.3850
0.4194
0.3850
0.4140
98,900
+0.02(+5.88%)
Feb 04, 2022
0.4119
0.4119
0.3800
0.3910
40,599
-0.01(-2.74%)
Feb 03, 2022
0.4455
0.4020
9,287
-0.02(-5.55%)
Feb 02, 2022
0.4366
0.4400
0.4256
0.4256
14,500
-0.01(-1.78%)
Feb 01, 2022
0.3950
0.4333
0.3950
0.4333
154,100
+0.03(+8.08%)
Jan 31, 2022
0.3900
0.4009
0.3900
0.4009
2,333
+0.01(+2.27%)
Jan 28, 2022
0.3956
0.3956
0.3869
0.3920
96,774
-0.00(-0.13%)
Jan 27, 2022
0.3819
0.3960
0.3819
0.3925
55,800
+0.00(+0.49%)
Jan 26, 2022
0.3796
0.4065
0.3796
0.3906
91,911
-0.01(-1.36%)
Jan 25, 2022
0.4193
0.4193
0.3947
0.3960
136,550
+0.00(+0.00%)
Jan 24, 2022
0.4066
0.4300
0.3814
0.3960
110,405
-0.04(-9.24%)
Jan 21, 2022
0.4550
0.4550
0.4220
0.4363
156,125
-0.02(-4.63%)
Jan 20, 2022
0.4179
0.4700
0.4000
0.4575
127,823
+0.03(+7.75%)
Jan 19, 2022
0.4256
0.4256
0.3900
0.4246
5,610
+0.00(+1.10%)
Jan 18, 2022
0.4288
0.4351
0.3931
0.4200
68,057
-0.04(-8.16%)
Jan 14, 2022
0.4573
0
+0.00(+0.31%)
Jan 13, 2022
0.4764
0.4764
0.4182
0.4559
213,576
-0.01(-1.75%)
Jan 12, 2022
0.4800
0.5151
0.4550
0.4640
220,667
-0.01(-1.28%)
Jan 11, 2022
0.4514
0.4700
0.4300
0.4700
285,099
+0.03(+6.82%)
Jan 10, 2022
0.4000
0.4507
0.3900
0.4400
143,336
+0.03(+8.29%)
Jan 07, 2022
0.3299
0.4100
0.3225
0.4063
452,249
+0.07(+20.96%)
Jan 06, 2022
0.3042
0.3485
0.3042
0.3359
282,740
+0.02(+6.30%)
Jan 05, 2022
0.3200
0.3300
0.3146
0.3160
60,303
-0.00(-1.25%)
Jan 04, 2022
0.3645
0.3690
0.3200
0.3200
19,150
+0.03(+9.81%)
Jan 03, 2022
0.3014
0.3014
0.2914
0.2914
34,008
-0.03(-10.34%)
Dec 31, 2021
0.2974
0.3250
0.2856
0.3250
71,818
+0.02(+5.52%)
Dec 30, 2021
0.2840
0.3233
0.2840
0.3080
178,110
-0.01(-3.93%)
Dec 29, 2021
0.3580
0.3580
0.3193
0.3206
23,823
-0.02(-7.07%)
Dec 28, 2021
0.3500
0.3500
0.3125
0.3450
50,952
+0.02(+5.34%)
Dec 27, 2021
0.3500
0.3500
0.3275
0.3275
12,225
-0.01(-2.56%)
Dec 23, 2021
0.3620
0.3620
0.3250
0.3361
17,199
+0.01(+1.85%)
Dec 22, 2021
0.3400
0.3419
0.3300
0.3300
56,125
-0.00(-0.54%)
Dec 21, 2021
0.3425
0.3425
0.3318
0.3318
5,200
-0.01(-3.18%)
Dec 20, 2021
0.3397
0.3670
0.3228
0.3427
156,700
+0.01(+2.60%)
Dec 17, 2021
0.3103
0.3390
0.3005
0.3340
158,603
+0.02(+6.17%)
Dec 16, 2021
0.2960
0.3146
0.2904
0.3146
55,695
+0.03(+9.39%)
Dec 15, 2021
0.2900
0.2967
0.2777
0.2876
14,800
-0.00(-0.69%)
Dec 14, 2021
0.2947
0.2947
0.2867
0.2896
36,900
-0.02(-7.48%)
Dec 13, 2021
0.2770
0.3136
0.2769
0.3130
140,486
+0.02(+8.30%)
Dec 10, 2021
0.2746
0.2890
0.2740
0.2890
163,413
+0.00(+0.00%)
Dec 09, 2021
0.2773
0.2962
0.2773
0.2890
28,100
-0.02(-7.84%)
Dec 08, 2021
0.2900
0.3163
0.2900
0.3136
28,136
+0.01(+2.48%)
Dec 07, 2021
0.3029
0.3169
0.2940
0.3060
19,624
+0.00(+0.33%)
Dec 06, 2021
0.2898
0.3050
0.2850
0.3050
15,736
+0.00(+1.23%)
Dec 03, 2021
0.3009
0.3019
0.2917
0.3013
16,545
-0.00(-1.54%)
Dec 02, 2021
0.3120
0.3135
0.3000
0.3060
41,376
+0.03(+9.48%)
Dec 01, 2021
0.2500
0.3010
0.2500
0.2795
132,659
+0.01(+2.04%)
Nov 30, 2021
0.2871
0.2900
0.2722
0.2739
75,491
-0.01(-4.90%)
Nov 29, 2021
0.3100
0.3108
0.2500
0.2880
110,595
-0.02(-7.22%)
Nov 26, 2021
0.3080
0.3200
0.3080
0.3104
10,342
-0.01(-2.91%)
Nov 24, 2021
0.3330
0.3348
0.3330
0.3197
85,853
+0.00(+0.88%)
Nov 23, 2021
0.3425
0.3453
0.3100
0.3169
277,389
-0.03(-8.14%)
Nov 22, 2021
0.3773
0.3786
0.3440
0.3450
53,130
-0.04(-10.16%)
Nov 19, 2021
0.3353
0.3840
0.3296
0.3840
47,151
+0.04(+13.01%)
Nov 18, 2021
0.3289
0.3406
0.3289
0.3398
22,800
+0.00(+0.83%)
Nov 17, 2021
0.3371
0.3543
0.3370
0.3370
75,102
+0.00(+0.18%)
Nov 16, 2021
0.3700
0.3707
0.3318
0.3364
64,108
-0.03(-7.17%)
Nov 15, 2021
0.3952
0.4027
0.3624
0.3624
42,934
-0.04(-10.01%)
Nov 12, 2021
0.3150
0.4384
0.3150
0.4027
126,076
+0.06(+18.69%)
Nov 11, 2021
0.3500
0.3644
0.3360
0.3393
92,657
-0.02(-6.45%)
Nov 09, 2021
0.3697
0.3750
0.3550
0.3627
60,655
+0.00(+1.12%)
Nov 08, 2021
0.3952
0.4023
0.3522
0.3587
51,185
-0.02(-4.93%)
Nov 05, 2021
0.3998
0.4000
0.3681
0.3773
35,409
-0.02(-6.19%)
Nov 04, 2021
0.4012
0.4193
0.3920
0.4022
26,312
-0.00(-1.13%)
Nov 03, 2021
0.3700
0.4397
0.3700
0.4068
25,522
-0.02(-4.28%)
Nov 02, 2021
0.4103
0.4250
0.3982
0.4250
16,965
-0.01(-3.34%)
Nov 01, 2021
0.4312
0.4397
0.4101
0.4397
9,250
+0.02(+4.07%)
Oct 29, 2021
0.4350
0.4482
0.4150
0.4225
63,287
+0.01(+2.18%)
Oct 28, 2021
0.4474
0.4474
0.4135
0.4135
6,500
-0.03(-7.00%)
Oct 27, 2021
0.4164
0.4600
0.4349
0.4446
18,000
-0.03(-6.60%)
Oct 26, 2021
0.4582
0.4760
0.4760
8,039
+0.02(+4.96%)
Oct 25, 2021
0.4506
0.4535
0.4037
0.4535
75,885
+0.03(+6.76%)
Oct 22, 2021
0.4101
0.4292
0.4101
0.4248
33,736
+0.01(+3.61%)
Oct 21, 2021
0.3959
0.4175
0.3959
0.4100
23,850
-0.01(-2.84%)
Oct 20, 2021
0.4310
0.4310
0.4000
0.4220
80,906
-0.00(-0.61%)
Oct 19, 2021
0.4450
0.4479
0.4164
0.4246
99,006
-0.04(-9.41%)
Oct 18, 2021
0.4164
0.4687
0.3998
0.4687
106,851
+0.07(+16.16%)
Oct 15, 2021
0.4031
0.4167
0.4008
0.4035
42,971
-0.01(-2.30%)
Oct 14, 2021
0.4123
0.4130
0.4054
0.4130
34,795
-0.01(-2.43%)
Oct 13, 2021
0.4200
0.4300
0.4141
0.4233
23,700
+0.01(+1.68%)
Oct 12, 2021
0.4132
0.4168
0.3961
0.4163
87,960
+0.00(+0.77%)
Oct 11, 2021
0.4140
0.4568
0.3930
0.4131
13,338
-0.00(-0.77%)
Oct 08, 2021
0.4378
0.4419
0.4163
0.4163
4,600
-0.01(-1.35%)
Oct 07, 2021
0.4303
0.4303
0.4216
0.4220
13,042
+0.01(+2.93%)
Oct 06, 2021
0.4150
0.4150
0.4036
0.4100
19,395
-0.03(-6.82%)
Oct 05, 2021
0.4442
0.4664
0.3976
0.4400
257,043
-0.02(-4.45%)
Oct 04, 2021
0.4515
0.5004
0.4515
0.4605
123,566
+0.02(+4.35%)
Oct 01, 2021
0.4650
0.4700
0.4380
0.4413
97,833
-0.02(-3.69%)
Sep 30, 2021
0.4456
0.4600
0.4390
0.4582
48,927
-0.00(-0.39%)
Sep 29, 2021
0.4500
0.4617
0.4500
0.4600
23,006
+0.02(+4.24%)
Sep 28, 2021
0.4600
0.4700
0.4331
0.4413
130,575
-0.03(-6.11%)
Sep 27, 2021
0.4797
0.5000
0.4520
0.4700
72,800
-0.03(-6.00%)
Sep 24, 2021
0.5198
0.5198
0.4952
0.5000
3,970
+0.01(+2.27%)
Sep 23, 2021
0.5158
0.5280
0.4889
0.4889
51,089
-0.03(-5.22%)
Sep 22, 2021
0.4415
0.5470
0.4400
0.5158
40,211
+0.05(+11.26%)
Sep 21, 2021
0.4701
0.4926
0.4596
0.4636
22,766
+0.00(+0.02%)
Sep 20, 2021
0.4668
0.4733
0.4500
0.4635
33,340
-0.01(-3.05%)
Sep 17, 2021
0.4997
0.5089
0.4760
0.4781
33,568
-0.04(-7.67%)
Sep 16, 2021
0.5140
0.5404
0.5000
0.5178
23,965
-0.01(-2.30%)
Sep 15, 2021
0.5400
0.5777
0.5187
0.5300
78,011
-0.01(-0.93%)
Sep 14, 2021
0.5671
0.5690
0.5350
0.5350
42,993
-0.01(-1.91%)
Sep 13, 2021
0.6000
0.6100
0.5313
0.5454
47,635
-0.05(-7.86%)
Sep 10, 2021
0.5300
0.5919
0.5244
0.5919
161,450
+0.09(+17.12%)
Sep 09, 2021
0.4370
0.5093
0.4370
0.5054
64,592
+0.04(+8.36%)
Sep 08, 2021
0.4700
0.4700
0.4473
0.4664
54,990
+0.00(+0.24%)
Sep 07, 2021
0.4890
0.4890
0.4348
0.4653
60,248
-0.03(-5.92%)
Sep 03, 2021
0.4655
0.5037
0.4270
0.4946
52,879
+0.04(+7.76%)
Sep 02, 2021
0.4705
0.4774
0.4530
0.4590
70,993
-0.02(-3.85%)
Sep 01, 2021
0.4900
0.4921
0.4750
0.4774
39,764
-0.03(-6.36%)
Aug 31, 2021
0.5124
0.5124
0.4900
0.5098
14,571
+0.04(+8.47%)
Aug 30, 2021
0.4499
0.4700
0.4435
0.4700
20,242
+0.02(+4.31%)
Aug 27, 2021
0.4808
0.4808
0.4500
0.4506
24,100
-0.02(-4.13%)
Aug 26, 2021
0.4650
0.4779
0.4565
0.4700
36,960
-0.01(-2.69%)
Aug 25, 2021
0.4823
0.4950
0.4672
0.4830
37,223
+0.00(+1.00%)
Aug 24, 2021
0.3995
0.5000
0.3995
0.4782
68,160
+0.07(+18.07%)
Aug 23, 2021
0.4050
0.4320
0.3807
0.4050
152,026
+0.00(+0.05%)
Aug 20, 2021
0.4430
0.4472
0.3679
0.4048
354,012
-0.04(-10.00%)
Aug 19, 2021
0.4260
0.4712
0.4260
0.4498
48,131
-0.01(-3.08%)
Aug 18, 2021
0.4588
0.5020
0.4536
0.4641
11,908
+0.01(+1.22%)
Aug 17, 2021
0.4972
0.5028
0.4542
0.4585
20,853
-0.04(-7.80%)
Aug 16, 2021
0.5000
0.5108
0.4973
0.4973
42,150
-0.00(-0.54%)
Aug 13, 2021
0.5535
0.5535
0.4920
0.5000
86,848
-0.05(-9.09%)
Aug 12, 2021
0.5437
0.5700
0.5070
0.5500
42,634
-0.02(-3.07%)
Aug 11, 2021
0.5512
0.5700
0.5360
0.5674
46,422
+0.04(+7.06%)
Aug 10, 2021
0.4900
0.5400
0.4708
0.5300
73,233
+0.05(+10.42%)
Aug 09, 2021
0.4870
0.5212
0.4793
0.4800
141,911
-0.04(-7.69%)
Aug 06, 2021
0.5360
0.5438
0.5172
0.5200
31,813
-0.02(-3.08%)
Aug 05, 2021
0.5220
0.5400
0.5117
0.5365
64,431
+0.01(+1.57%)
Aug 04, 2021
0.5340
0.5474
0.5168
0.5282
21,530
-0.02(-2.78%)
Aug 03, 2021
0.5265
0.5532
0.5229
0.5433
16,800
-0.02(-3.64%)
Aug 02, 2021
0.4978
0.5638
0.4978
0.5638
22,192
+0.01(+2.51%)
Jul 30, 2021
0.5162
0.5700
0.5162
0.5500
45,331
-0.03(-5.45%)
Jul 29, 2021
0.5401
0.6000
0.5401
0.5817
31,240
+0.04(+7.72%)
Jul 28, 2021
0.5450
0.5500
0.5019
0.5400
35,675
-0.01(-0.92%)
Jul 27, 2021
0.5390
0.5855
0.5390
0.5450
17,849
-0.02(-2.68%)
Jul 26, 2021
0.5912
0.6320
0.5551
0.5600
82,058
-0.02(-3.48%)
Jul 23, 2021
0.5600
0.6010
0.5511
0.5802
56,036
+0.03(+5.84%)
Jul 22, 2021
0.5600
0.5683
0.5387
0.5482
74,310
+0.01(+0.92%)
Jul 21, 2021
0.5453
0.5578
0.5400
0.5432
41,965
+0.00(+0.59%)
Jul 20, 2021
0.4800
0.5519
0.4800
0.5400
79,643
+0.06(+12.50%)
Jul 19, 2021
0.5202
0.5302
0.4350
0.4800
124,877
-0.05(-9.62%)
Jul 16, 2021
0.5826
0.5826
0.5050
0.5311
167,520
-0.06(-9.98%)
Jul 15, 2021
0.6104
0.6413
0.5645
0.5900
90,958
-0.05(-7.09%)
Jul 14, 2021
0.6100
0.6500
0.5995
0.6350
368,561
+0.03(+4.70%)
Jul 13, 2021
0.5978
0.6244
0.5829
0.6065
155,438
-0.01(-2.18%)
Jul 12, 2021
0.6403
0.6629
0.6136
0.6200
47,733
-0.03(-4.97%)
Jul 09, 2021
0.6242
0.6573
0.6047
0.6524
46,700
+0.05(+7.60%)
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.