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
American Creek Resources Ltd
(OP:
ACKRF
)
0.0873
-0.0018 (-2.02%)
Streaming Delayed Price
Updated: 3:41 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:
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 30, 2021
0.2230
0.2230
0.2107
0.2189
80,900
+0.00(+1.91%)
Apr 29, 2021
0.2145
0.2150
0.2145
0.2148
16,000
+0.00(+2.09%)
Apr 28, 2021
0.2182
0.2182
0.2102
0.2104
66,090
-0.01(-6.16%)
Apr 27, 2021
0.2162
0.2250
0.2162
0.2242
65,488
+0.00(+2.09%)
Apr 26, 2021
0.2290
0.2290
0.2170
0.2196
110,200
+0.00(+1.71%)
Apr 23, 2021
0.2152
0.2200
0.2152
0.2159
54,100
-0.01(-3.14%)
Apr 22, 2021
0.2192
0.2265
0.2157
0.2229
16,372
-0.01(-2.19%)
Apr 21, 2021
0.2218
0.2279
0.2180
0.2279
37,751
+0.01(+3.08%)
Apr 20, 2021
0.2200
0.2300
0.2200
0.2211
74,238
-0.01(-4.29%)
Apr 19, 2021
0.2375
0.2375
0.2233
0.2310
127,700
-0.00(-1.58%)
Apr 16, 2021
0.2359
0.2404
0.2315
0.2347
272,100
-0.00(-0.34%)
Apr 15, 2021
0.2253
0.2355
0.2253
0.2355
46,350
+0.01(+3.43%)
Apr 14, 2021
0.2307
0.2400
0.2277
0.2277
55,233
+0.01(+3.45%)
Apr 13, 2021
0.2381
0.2381
0.2200
0.2201
51,721
-0.02(-7.56%)
Apr 12, 2021
0.2361
0.2400
0.2322
0.2381
50,925
+0.00(+0.00%)
Apr 09, 2021
0.2433
0.2449
0.2330
0.2381
47,900
-0.01(-3.99%)
Apr 08, 2021
0.2400
0.2500
0.2380
0.2480
48,282
+0.02(+7.73%)
Apr 07, 2021
0.2429
0.2429
0.2272
0.2302
77,100
+0.01(+4.64%)
Apr 06, 2021
0.2200
0.2285
0.2166
0.2200
129,583
+0.00(+0.00%)
Apr 05, 2021
0.2227
0.2300
0.2160
0.2200
50,460
-0.01(-4.76%)
Apr 01, 2021
0.2310
0.2400
0.2298
0.2310
38,000
+0.01(+2.21%)
Mar 31, 2021
0.2275
0.2332
0.2250
0.2260
30,939
+0.00(+0.00%)
Mar 30, 2021
0.2288
0.2325
0.2260
0.2260
33,300
-0.01(-2.59%)
Mar 29, 2021
0.2370
0.2500
0.2320
0.2320
42,500
-0.00(-0.68%)
Mar 26, 2021
0.2531
0.2531
0.2336
0.2336
38,000
-0.01(-2.71%)
Mar 25, 2021
0.2524
0.2542
0.2401
0.2401
252,504
-0.01(-5.02%)
Mar 24, 2021
0.2541
0.2551
0.2501
0.2528
15,883
-0.00(-0.47%)
Mar 23, 2021
0.2580
0.2584
0.2540
0.2540
10,250
-0.00(-0.55%)
Mar 22, 2021
0.2617
0.2619
0.2554
0.2554
42,534
-0.00(-0.23%)
Mar 19, 2021
0.2600
0.2650
0.2558
0.2560
56,000
-0.00(-1.88%)
Mar 18, 2021
0.2694
0.2694
0.2557
0.2609
35,075
+0.00(+0.35%)
Mar 17, 2021
0.2591
0.2650
0.2570
0.2600
8,002
-0.01(-1.89%)
Mar 16, 2021
0.2600
0.2650
0.2570
0.2650
52,620
+0.01(+2.55%)
Mar 15, 2021
0.2720
0.2800
0.2500
0.2584
109,440
+0.00(+1.33%)
Mar 12, 2021
0.2650
0.2700
0.2500
0.2550
204,600
-0.02(-5.56%)
Mar 11, 2021
0.2657
0.2781
0.2593
0.2700
122,705
+0.01(+3.85%)
Mar 10, 2021
0.2909
0.2909
0.2420
0.2600
464,031
-0.02(-7.14%)
Mar 09, 2021
0.2425
0.3000
0.2425
0.2800
136,600
+0.04(+16.62%)
Mar 08, 2021
0.2600
0.2645
0.2401
0.2401
73,135
-0.01(-3.96%)
Mar 05, 2021
0.2600
0.2650
0.2473
0.2500
167,000
-0.02(-6.92%)
Mar 04, 2021
0.2700
0.2700
0.2660
0.2686
32,500
-0.01(-2.33%)
Mar 03, 2021
0.2750
0.2750
0.2750
25
+0.00(+0.00%)
Mar 02, 2021
0.2650
0.2750
0.2649
0.2750
10,269
-0.01(-4.51%)
Mar 01, 2021
0.2800
0.2900
0.2693
0.2880
21,534
+0.03(+10.77%)
Feb 26, 2021
0.2682
0.2682
0.2500
0.2600
145,800
-0.02(-5.45%)
Feb 25, 2021
0.2844
0.3170
0.2650
0.2750
232,528
-0.05(-15.12%)
Feb 24, 2021
0.3300
0.3512
0.3150
0.3240
331,167
+0.01(+4.58%)
Feb 23, 2021
0.3001
0.3147
0.2917
0.3098
412,859
+0.01(+4.66%)
Feb 22, 2021
0.3077
0.3100
0.2960
0.2960
373,577
+0.01(+2.67%)
Feb 19, 2021
0.2919
0.2990
0.2748
0.2883
257,700
-0.01(-2.96%)
Feb 18, 2021
0.3240
0.3240
0.2938
0.2971
106,432
+0.01(+2.13%)
Feb 17, 2021
0.2947
0.3190
0.2505
0.2909
178,484
-0.00(-1.22%)
Feb 16, 2021
0.3017
0.3200
0.2932
0.2945
139,102
-0.01(-2.39%)
Feb 12, 2021
0.2929
0.3098
0.2929
0.3017
117,700
+0.02(+7.21%)
Feb 11, 2021
0.2800
0.2933
0.2718
0.2814
242,865
+0.02(+5.67%)
Feb 10, 2021
0.2970
0.2970
0.2600
0.2663
130,263
-0.02(-5.73%)
Feb 09, 2021
0.2300
0.3250
0.2300
0.2825
600,152
+0.05(+22.83%)
Feb 08, 2021
0.2185
0.2304
0.2183
0.2300
77,700
+0.01(+4.55%)
Feb 05, 2021
0.2137
0.2203
0.2060
0.2200
83,700
+0.01(+6.74%)
Feb 04, 2021
0.2194
0.2194
0.2055
0.2061
60,164
-0.01(-3.06%)
Feb 03, 2021
0.2098
0.2242
0.2098
0.2126
99,470
+0.01(+4.42%)
Feb 02, 2021
0.2100
0.2100
0.1900
0.2036
53,590
-0.00(-2.02%)
Feb 01, 2021
0.2069
0.2155
0.1920
0.2078
105,663
+0.01(+3.90%)
Jan 29, 2021
0.2000
0.2086
0.1880
0.2000
36,800
+0.00(+2.20%)
Jan 28, 2021
0.1948
0.2005
0.1850
0.1957
195,434
+0.01(+4.26%)
Jan 27, 2021
0.2021
0.2021
0.1877
0.1877
46,790
-0.00(-1.21%)
Jan 26, 2021
0.1910
0.1950
0.1850
0.1900
156,231
+0.01(+3.94%)
Jan 25, 2021
0.1822
0.1900
0.1822
0.1828
105,081
-0.00(-1.03%)
Jan 22, 2021
0.1847
0.1940
0.1836
0.1847
173,100
-0.00(-1.76%)
Jan 21, 2021
0.2000
0.2000
0.1868
0.1880
39,713
-0.00(-1.05%)
Jan 20, 2021
0.1900
0.1954
0.1880
0.1900
90,820
+0.00(+1.60%)
Jan 19, 2021
0.1911
0.2030
0.1800
0.1870
293,089
-0.01(-3.61%)
Jan 15, 2021
0.1957
0.2083
0.1880
0.1940
111,300
-0.01(-5.37%)
Jan 14, 2021
0.2128
0.2128
0.1981
0.2050
115,481
-0.00(-1.91%)
Jan 13, 2021
0.2000
0.2100
0.1964
0.2090
35,410
+0.00(+0.72%)
Jan 12, 2021
0.1996
0.2075
0.1954
0.2075
13,000
+0.00(+1.17%)
Jan 11, 2021
0.2000
0.2115
0.1950
0.2051
61,659
+0.00(+1.74%)
Jan 08, 2021
0.2092
0.2210
0.1892
0.2016
98,000
-0.00(-1.66%)
Jan 07, 2021
0.2060
0.2220
0.2040
0.2050
48,166
+0.00(+0.49%)
Jan 06, 2021
0.2095
0.2128
0.2040
0.2040
15,236
-0.00(-1.83%)
Jan 05, 2021
0.1985
0.2167
0.1985
0.2078
298,013
-0.00(-1.05%)
Jan 04, 2021
0.2130
0.2249
0.2091
0.2100
128,290
-0.00(-0.47%)
Dec 31, 2020
0.2110
0.2110
0.2110
194,026
+0.01(+5.92%)
Dec 30, 2020
0.2079
0.2092
0.1988
0.1992
194,026
-0.01(-4.28%)
Dec 29, 2020
0.1965
0.2100
0.1934
0.2081
65,919
-0.00(-0.90%)
Dec 28, 2020
0.1900
0.2300
0.1890
0.2100
98,721
+0.02(+8.53%)
Dec 24, 2020
0.1965
0.1996
0.1935
0.1935
16,000
-0.00(-1.12%)
Dec 23, 2020
0.1989
0.1989
0.1923
0.1957
20,800
+0.01(+3.65%)
Dec 22, 2020
0.1900
0.1975
0.1888
0.1888
106,234
-0.00(-2.18%)
Dec 21, 2020
0.2125
0.2300
0.1778
0.1930
211,761
-0.02(-8.10%)
Dec 18, 2020
0.2176
0.2176
0.2100
0.2100
13,800
-0.01(-4.46%)
Dec 17, 2020
0.2230
0.2235
0.2130
0.2198
154,884
-0.00(-1.88%)
Dec 16, 2020
0.2278
0.2278
0.2000
0.2240
396,650
+0.00(+1.59%)
Dec 15, 2020
0.2123
0.2250
0.2123
0.2205
55,290
+0.00(+1.05%)
Dec 14, 2020
0.2071
0.2250
0.2040
0.2182
130,700
+0.00(+1.96%)
Dec 11, 2020
0.2190
0.2220
0.2140
0.2140
21,100
+0.00(+0.28%)
Dec 10, 2020
0.1990
0.2230
0.1980
0.2134
243,903
+0.01(+6.01%)
Dec 09, 2020
0.2025
0.2097
0.1950
0.2013
244,991
-0.01(-6.81%)
Dec 08, 2020
0.2119
0.2160
0.2020
0.2160
108,300
-0.00(-0.64%)
Dec 07, 2020
0.2200
0.2200
0.2073
0.2174
86,561
-0.00(-1.18%)
Dec 04, 2020
0.2260
0.2280
0.2134
0.2200
80,400
-0.01(-3.64%)
Dec 03, 2020
0.2265
0.2340
0.2120
0.2283
112,818
+0.01(+4.34%)
Dec 02, 2020
0.2210
0.2292
0.2150
0.2188
90,640
-0.00(-1.71%)
Dec 01, 2020
0.2160
0.2310
0.2054
0.2226
46,900
+0.02(+7.33%)
Nov 30, 2020
0.2095
0.2149
0.1897
0.2074
97,085
-0.01(-3.53%)
Nov 27, 2020
0.2067
0.2190
0.2067
0.2150
14,000
+0.02(+9.14%)
Nov 25, 2020
0.1985
0.2097
0.1944
0.1970
84,400
-0.00(-1.35%)
Nov 24, 2020
0.1910
0.2000
0.1900
0.1997
87,100
+0.00(+0.10%)
Nov 23, 2020
0.2062
0.2091
0.1968
0.1995
11,200
-0.00(-0.25%)
Nov 20, 2020
0.1950
0.2160
0.1950
0.2000
115,300
-0.01(-2.91%)
Nov 19, 2020
0.2033
0.2060
0.1980
0.2060
15,399
+0.00(+0.49%)
Nov 18, 2020
0.2203
0.2203
0.2050
0.2050
192,025
-0.01(-4.65%)
Nov 17, 2020
0.2160
0.2160
0.2064
0.2150
39,000
-0.00(-0.46%)
Nov 16, 2020
0.2251
0.2256
0.2107
0.2160
44,050
-0.00(-1.82%)
Nov 13, 2020
0.2274
0.2274
0.2139
0.2200
24,900
-0.01(-2.61%)
Nov 12, 2020
0.2250
0.2279
0.2200
0.2259
22,450
+0.01(+2.50%)
Nov 11, 2020
0.2330
0.2330
0.2200
0.2204
60,823
-0.01(-6.21%)
Nov 10, 2020
0.2278
0.2385
0.2251
0.2350
41,019
+0.00(+2.17%)
Nov 09, 2020
0.2200
0.2355
0.2123
0.2300
82,827
-0.01(-4.17%)
Nov 06, 2020
0.2350
0.2448
0.2300
0.2400
91,600
+0.01(+4.35%)
Nov 05, 2020
0.2162
0.2405
0.2162
0.2300
41,891
+0.01(+5.75%)
Nov 04, 2020
0.2000
0.2230
0.2000
0.2175
160,331
-0.00(-0.18%)
Nov 03, 2020
0.2150
0.2199
0.2040
0.2179
219,773
+0.01(+6.92%)
Nov 02, 2020
0.2037
0.2100
0.1978
0.2038
157,861
+0.00(+1.70%)
Oct 30, 2020
0.2182
0.2182
0.1940
0.2004
48,000
-0.01(-5.87%)
Oct 29, 2020
0.2130
0.2198
0.2091
0.2129
97,287
+0.01(+3.85%)
Oct 28, 2020
0.2200
0.2236
0.2000
0.2050
131,252
-0.03(-12.73%)
Oct 27, 2020
0.2440
0.2492
0.2295
0.2349
46,325
-0.00(-0.04%)
Oct 26, 2020
0.2530
0.2680
0.2350
0.2350
272,958
-0.02(-6.00%)
Oct 23, 2020
0.2488
0.2680
0.2488
0.2500
242,300
+0.00(+0.00%)
Oct 22, 2020
0.2547
0.2600
0.2423
0.2500
121,065
-0.01(-4.54%)
Oct 21, 2020
0.2700
0.2700
0.2500
0.2619
167,692
-0.01(-2.20%)
Oct 20, 2020
0.2615
0.2911
0.2500
0.2678
531,946
+0.02(+7.55%)
Oct 19, 2020
0.2458
0.2609
0.2336
0.2490
221,607
+0.01(+2.89%)
Oct 16, 2020
0.2397
0.2459
0.2287
0.2420
389,700
+0.01(+5.49%)
Oct 15, 2020
0.2307
0.2400
0.2205
0.2294
189,378
+0.01(+6.70%)
Oct 14, 2020
0.2400
0.2400
0.2150
0.2150
24,816
-0.01(-4.02%)
Oct 13, 2020
0.2249
0.2334
0.2226
0.2240
48,291
-0.01(-4.68%)
Oct 12, 2020
0.2300
0.2400
0.2150
0.2350
46,910
+0.00(+2.17%)
Oct 09, 2020
0.2295
0.2354
0.2190
0.2300
99,200
+0.01(+3.88%)
Oct 08, 2020
0.2155
0.2250
0.2134
0.2214
81,465
-0.00(-0.27%)
Oct 07, 2020
0.2185
0.2300
0.2134
0.2220
161,060
-0.00(-1.64%)
Oct 06, 2020
0.2300
0.2424
0.2134
0.2257
87,876
-0.00(-1.83%)
Oct 05, 2020
0.2156
0.2357
0.2156
0.2299
151,490
+0.01(+5.46%)
Oct 02, 2020
0.2200
0.2200
0.2052
0.2180
107,800
+0.00(+0.28%)
Oct 01, 2020
0.2350
0.2358
0.2100
0.2174
190,068
-0.00(-1.85%)
Sep 30, 2020
0.2200
0.2366
0.2080
0.2215
160,509
-0.01(-3.74%)
Sep 29, 2020
0.2540
0.2540
0.2221
0.2301
199,792
-0.02(-7.18%)
Sep 28, 2020
0.2261
0.2542
0.2250
0.2479
266,767
+0.03(+12.17%)
Sep 25, 2020
0.1942
0.2210
0.1810
0.2210
353,800
+0.03(+15.83%)
Sep 24, 2020
0.1600
0.2056
0.1600
0.1908
396,631
+0.02(+9.03%)
Sep 23, 2020
0.2000
0.2000
0.1710
0.1750
823,306
-0.03(-12.72%)
Sep 22, 2020
0.2216
0.2216
0.2000
0.2005
80,658
-0.02(-7.18%)
Sep 21, 2020
0.2167
0.2192
0.2000
0.2160
134,016
-0.00(-1.59%)
Sep 18, 2020
0.2190
0.2383
0.2115
0.2195
199,000
+0.00(+0.69%)
Sep 17, 2020
0.2360
0.2360
0.2150
0.2180
77,625
-0.00(-1.80%)
Sep 16, 2020
0.2150
0.2340
0.2112
0.2220
279,346
-0.00(-0.36%)
Sep 15, 2020
0.2321
0.2339
0.2181
0.2228
142,931
-0.02(-6.35%)
Sep 14, 2020
0.2411
0.2487
0.2310
0.2379
282,007
+0.00(+0.34%)
Sep 11, 2020
0.2479
0.2530
0.2371
0.2371
53,400
-0.01(-4.01%)
Sep 10, 2020
0.2700
0.2700
0.2411
0.2470
94,881
-0.01(-3.10%)
Sep 09, 2020
0.2527
0.2700
0.2443
0.2549
229,777
+0.00(+1.96%)
Sep 08, 2020
0.2485
0.2520
0.2332
0.2500
437,121
-0.00(-0.83%)
Sep 04, 2020
0.2570
0.2639
0.2407
0.2521
128,800
-0.01(-3.04%)
Sep 03, 2020
0.2600
0.2772
0.2501
0.2600
157,376
-0.01(-3.95%)
Sep 02, 2020
0.2800
0.2850
0.2673
0.2707
103,188
-0.02(-6.33%)
Sep 01, 2020
0.3000
0.3055
0.2868
0.2890
143,849
-0.01(-2.03%)
Aug 31, 2020
0.2705
0.2950
0.2705
0.2950
179,339
+0.02(+8.78%)
Aug 28, 2020
0.2587
0.2850
0.2587
0.2712
225,600
+0.01(+3.08%)
Aug 27, 2020
0.2566
0.2662
0.2566
0.2631
45,184
+0.01(+2.37%)
Aug 26, 2020
0.2400
0.2570
0.2300
0.2570
142,891
+0.03(+11.02%)
Aug 25, 2020
0.2322
0.2400
0.2242
0.2315
304,964
-0.00(-1.49%)
Aug 24, 2020
0.2608
0.2623
0.2157
0.2350
619,661
-0.03(-10.65%)
Aug 21, 2020
0.2800
0.2800
0.2500
0.2630
172,300
-0.01(-4.01%)
Aug 20, 2020
0.2745
0.2850
0.2600
0.2740
185,155
+0.01(+2.32%)
Aug 19, 2020
0.2733
0.2876
0.2522
0.2678
247,974
-0.01(-2.69%)
Aug 18, 2020
0.3111
0.3115
0.2700
0.2752
966,477
-0.02(-8.30%)
Aug 17, 2020
0.3189
0.3193
0.2885
0.3001
415,943
-0.00(-0.13%)
Aug 14, 2020
0.3200
0.3229
0.2954
0.3005
149,100
-0.01(-1.86%)
Aug 13, 2020
0.3158
0.3167
0.3000
0.3062
154,803
+0.01(+2.07%)
Aug 12, 2020
0.3022
0.3100
0.2900
0.3000
374,274
+0.01(+3.45%)
Aug 11, 2020
0.2895
0.3000
0.2850
0.2900
215,827
-0.03(-9.46%)
Aug 10, 2020
0.3140
0.3442
0.3089
0.3203
341,100
-0.01(-2.23%)
Aug 07, 2020
0.3150
0.3308
0.2820
0.3276
589,500
+0.01(+4.00%)
Aug 06, 2020
0.3589
0.3589
0.3067
0.3150
353,278
-0.02(-4.98%)
Aug 05, 2020
0.3620
0.3750
0.3300
0.3315
1,061,678
+0.00(+0.39%)
Aug 04, 2020
0.3000
0.3382
0.2985
0.3302
460,736
+0.04(+14.85%)
Aug 03, 2020
0.2850
0.3000
0.2750
0.2875
286,504
+0.00(+0.70%)
Jul 31, 2020
0.2800
0.2951
0.2700
0.2855
926,600
+0.02(+7.33%)
Jul 30, 2020
0.2702
0.2800
0.2550
0.2660
964,940
+0.00(+0.19%)
Jul 29, 2020
0.2348
0.2690
0.2348
0.2655
1,085,577
+0.04(+15.43%)
Jul 28, 2020
0.2300
0.2413
0.2155
0.2300
652,180
+0.01(+3.00%)
Jul 27, 2020
0.2100
0.2300
0.2000
0.2233
1,207,782
+0.04(+18.90%)
Jul 24, 2020
0.1935
0.1935
0.1800
0.1878
731,700
-0.00(-2.44%)
Jul 23, 2020
0.2000
0.2090
0.1828
0.1925
394,151
-0.00(-2.18%)
Jul 22, 2020
0.2200
0.2220
0.1960
0.1968
195,171
-0.02(-7.39%)
Jul 21, 2020
0.2230
0.2320
0.2100
0.2125
1,002,949
-0.01(-4.71%)
Jul 20, 2020
0.2380
0.2380
0.2170
0.2230
691,713
+0.00(+1.36%)
Jul 17, 2020
0.2220
0.2296
0.2100
0.2200
354,200
+0.01(+4.76%)
Jul 16, 2020
0.2000
0.2200
0.2000
0.2100
571,336
+0.00(+0.57%)
Jul 15, 2020
0.1979
0.2088
0.1979
0.2088
1,159,710
+0.01(+2.50%)
Jul 14, 2020
0.2150
0.2186
0.1991
0.2037
762,291
-0.02(-7.58%)
Jul 13, 2020
0.2108
0.2340
0.2049
0.2204
641,133
+0.02(+10.20%)
Jul 10, 2020
0.2000
0.2082
0.1800
0.2000
949,100
-0.00(-2.44%)
Jul 09, 2020
0.2390
0.2390
0.2009
0.2050
433,397
-0.01(-3.76%)
Jul 08, 2020
0.2350
0.2473
0.2086
0.2130
585,828
-0.02(-7.47%)
Jul 07, 2020
0.2500
0.2500
0.1878
0.2302
532,280
-0.02(-7.55%)
Jul 06, 2020
0.2590
0.2690
0.2380
0.2490
801,955
-0.01(-3.38%)
Jul 02, 2020
0.2540
0.2685
0.2400
0.2577
825,700
+0.00(+1.46%)
Jul 01, 2020
0.2400
0.2650
0.2300
0.2540
654,645
+0.02(+8.09%)
Jun 30, 2020
0.2323
0.2440
0.2200
0.2350
661,950
+0.02(+7.65%)
Jun 29, 2020
0.1995
0.2650
0.1750
0.2183
1,977,526
+0.03(+17.49%)
Jun 26, 2020
0.1400
0.1900
0.1300
0.1858
1,010,300
+0.06(+44.03%)
Jun 25, 2020
0.1236
0.1300
0.1120
0.1290
281,157
+0.01(+6.44%)
Jun 24, 2020
0.1229
0.1230
0.1100
0.1212
316,420
+0.00(+3.15%)
Jun 23, 2020
0.1130
0.1200
0.1075
0.1175
144,483
+0.01(+6.82%)
Jun 22, 2020
0.1100
0.1184
0.1060
0.1100
196,788
+0.01(+5.26%)
Jun 19, 2020
0.1045
0.1097
0.0920
0.1045
212,800
+0.01(+5.56%)
Jun 18, 2020
0.1140
0.1140
0.0975
0.0990
226,031
-0.01(-12.00%)
Jun 17, 2020
0.1199
0.1239
0.1100
0.1125
897,829
-0.00(-0.62%)
Jun 16, 2020
0.1058
0.1262
0.1058
0.1132
344,194
+0.01(+4.81%)
Jun 15, 2020
0.0927
0.1090
0.0870
0.1080
523,805
+0.02(+24.14%)
Jun 12, 2020
0.0800
0.0870
0.0770
0.0870
355,200
+0.01(+14.47%)
Jun 11, 2020
0.0872
0.0910
0.0632
0.0760
282,100
-0.01(-8.43%)
Jun 10, 2020
0.0770
0.0850
0.0770
0.0830
469,879
+0.01(+6.82%)
Jun 09, 2020
0.0748
0.0777
0.0650
0.0777
205,983
+0.00(+3.05%)
Jun 08, 2020
0.0711
0.0754
0.0650
0.0754
106,900
+0.01(+8.49%)
Jun 05, 2020
0.0669
0.0695
0.0603
0.0695
41,100
+0.00(+2.36%)
Jun 04, 2020
0.0700
0.0709
0.0679
0.0679
130,589
-0.00(-2.72%)
Jun 03, 2020
0.0653
0.0698
0.0630
0.0698
98,100
+0.00(+1.16%)
Jun 02, 2020
0.0780
0.0780
0.0680
0.0690
107,900
-0.00(-5.48%)
Jun 01, 2020
0.0685
0.0731
0.0650
0.0730
348,289
+0.00(+6.57%)
May 29, 2020
0.0663
0.0685
0.0652
0.0685
71,600
+0.01(+10.48%)
May 28, 2020
0.0623
0.0630
0.0586
0.0620
62,000
+0.00(+3.33%)
May 27, 2020
0.0530
0.0640
0.0530
0.0600
26,600
+0.00(+5.26%)
May 26, 2020
0.0540
0.0585
0.0540
0.0570
146,673
+0.00(+8.37%)
May 22, 2020
0.0538
0.0550
0.0420
0.0526
34,400
-0.00(-4.36%)
May 21, 2020
0.0552
0.0552
0.0550
0.0550
5,700
-0.00(-0.18%)
May 20, 2020
0.0510
0.0552
0.0510
0.0551
304,940
+0.00(+8.04%)
May 19, 2020
0.0509
0.0510
0.0474
0.0510
143,621
-0.00(-1.92%)
May 18, 2020
0.0410
0.0520
0.0410
0.0520
11,000
+0.00(+4.00%)
May 15, 2020
0.0470
0.0500
0.0460
0.0500
46,300
+0.00(+0.00%)
May 14, 2020
0.0500
0.0500
0.0500
0.0500
675
-0.00(-1.96%)
May 13, 2020
0.0490
0.0510
0.0481
0.0510
11,200
-0.00(-1.92%)
May 12, 2020
0.0520
0.0520
0.0438
0.0520
65,950
-0.00(-1.89%)
May 11, 2020
0.0500
0.0530
0.0416
0.0530
733
+0.00(+9.05%)
May 08, 2020
0.0466
0.0486
0.0466
0.0486
2,600
-0.00(-5.45%)
May 07, 2020
0.0540
0.0540
0.0462
0.0514
37,525
-0.00(-1.15%)
May 06, 2020
0.0440
0.0520
0.0440
0.0520
10,150
-0.00(-5.28%)
May 05, 2020
0.0538
0.0549
0.0483
0.0549
2,673
+0.00(+0.37%)
May 04, 2020
0.0504
0.0547
0.0476
0.0547
300
+0.00(+5.19%)
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.