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
Leef Brands Inc
(OP:
)
0.0580
UNCHANGED
Last Price
Updated: 3:48 PM EST, Jan 17, 2023
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, 2019
0.2425
0.2556
0.2425
0.2556
88,319
+0.01(+2.04%)
Apr 29, 2019
0.2350
0.2600
0.2350
0.2505
45,994
-0.01(-3.02%)
Apr 26, 2019
0.2560
0.2583
0.2400
0.2583
97,400
+0.02(+8.12%)
Apr 25, 2019
0.2576
0.2600
0.2278
0.2389
63,919
-0.02(-8.64%)
Apr 24, 2019
0.2310
0.2615
0.2310
0.2615
64,509
+0.01(+2.91%)
Apr 23, 2019
0.2410
0.2555
0.2400
0.2541
80,355
-0.01(-2.23%)
Apr 22, 2019
0.2360
0.2649
0.2360
0.2599
101,145
+0.02(+6.30%)
Apr 18, 2019
0.2447
0.2600
0.2390
0.2445
33,100
+0.00(+1.88%)
Apr 17, 2019
0.2525
0.2525
0.2376
0.2400
57,278
+0.00(+0.00%)
Apr 16, 2019
0.2400
0.2489
0.2300
0.2400
33,527
+0.00(+1.22%)
Apr 15, 2019
0.2555
0.2650
0.2340
0.2371
99,493
-0.01(-4.89%)
Apr 12, 2019
0.2470
0.2639
0.2411
0.2493
54,100
-0.01(-2.24%)
Apr 11, 2019
0.2418
0.2599
0.2377
0.2550
104,230
+0.00(+0.28%)
Apr 10, 2019
0.2500
0.2575
0.2451
0.2543
78,983
-0.00(-0.66%)
Apr 09, 2019
0.2555
0.2651
0.2474
0.2560
46,510
-0.02(-5.64%)
Apr 08, 2019
0.2790
0.3000
0.2528
0.2713
64,539
+0.01(+1.95%)
Apr 05, 2019
0.2500
0.2857
0.2500
0.2661
80,200
-0.02(-5.87%)
Apr 04, 2019
0.2551
0.2828
0.2551
0.2827
23,640
+0.00(+1.22%)
Apr 03, 2019
0.3009
0.3009
0.2757
0.2793
49,080
-0.00(-0.25%)
Apr 02, 2019
0.2497
0.2800
0.2371
0.2800
68,817
+0.03(+9.80%)
Apr 01, 2019
0.2470
0.2675
0.2470
0.2550
49,024
+0.00(+0.95%)
Mar 29, 2019
0.2516
0.2602
0.2500
0.2526
36,300
+0.00(+0.00%)
Mar 28, 2019
0.2676
0.2733
0.2510
0.2526
109,082
-0.02(-7.81%)
Mar 27, 2019
0.2861
0.2891
0.2740
0.2740
28,272
-0.02(-6.74%)
Mar 26, 2019
0.2835
0.2938
0.2780
0.2938
47,034
+0.01(+4.18%)
Mar 25, 2019
0.2820
0.2986
0.2800
0.2820
67,570
-0.00(-1.05%)
Mar 22, 2019
0.3131
0.3210
0.2840
0.2850
123,900
-0.03(-8.77%)
Mar 21, 2019
0.3580
0.3580
0.2911
0.3124
185,212
-0.03(-8.92%)
Mar 20, 2019
0.3105
0.3810
0.3100
0.3430
729,025
+0.04(+13.39%)
Mar 19, 2019
0.2529
0.3028
0.2300
0.3025
413,967
+0.07(+29.38%)
Mar 18, 2019
0.2191
0.2579
0.2191
0.2338
142,188
+0.01(+3.50%)
Mar 15, 2019
0.2320
0.2325
0.2040
0.2259
128,700
-0.00(-1.78%)
Mar 14, 2019
0.1994
0.2300
0.1990
0.2300
69,673
+0.03(+14.43%)
Mar 13, 2019
0.2041
0.2100
0.1960
0.2010
56,674
-0.00(-0.99%)
Mar 12, 2019
0.2109
0.2178
0.1958
0.2030
258,556
-0.01(-2.73%)
Mar 11, 2019
0.2181
0.2280
0.2086
0.2087
72,519
-0.01(-4.70%)
Mar 08, 2019
0.2100
0.2224
0.2100
0.2190
75,000
+0.01(+4.24%)
Mar 07, 2019
0.2200
0.2313
0.2101
0.2101
88,264
-0.01(-4.98%)
Mar 06, 2019
0.2187
0.2399
0.2148
0.2211
137,103
+0.00(+0.50%)
Mar 05, 2019
0.2342
0.2400
0.2152
0.2200
206,074
-0.01(-4.35%)
Mar 04, 2019
0.2301
0.2386
0.2230
0.2300
91,745
-0.01(-4.17%)
Mar 01, 2019
0.2471
0.2471
0.2303
0.2400
73,300
-0.00(-0.83%)
Feb 28, 2019
0.2369
0.2430
0.2287
0.2420
86,957
+0.01(+5.22%)
Feb 27, 2019
0.2406
0.2453
0.2300
0.2300
168,067
-0.00(-2.04%)
Feb 26, 2019
0.2400
0.2400
0.2270
0.2348
130,944
-0.00(-0.09%)
Feb 25, 2019
0.2338
0.2413
0.2300
0.2350
75,528
+0.00(+1.95%)
Feb 22, 2019
0.2323
0.2449
0.2264
0.2305
85,900
+0.00(+0.79%)
Feb 21, 2019
0.2333
0.2464
0.2245
0.2287
149,832
-0.01(-5.14%)
Feb 20, 2019
0.2290
0.2520
0.2290
0.2411
238,082
-0.01(-4.25%)
Feb 19, 2019
0.2450
0.2669
0.2419
0.2518
116,701
+0.00(+1.90%)
Feb 15, 2019
0.2391
0.2548
0.2391
0.2471
128,500
+0.01(+3.35%)
Feb 14, 2019
0.2390
0.2500
0.2307
0.2391
130,597
+0.01(+2.84%)
Feb 13, 2019
0.2564
0.2664
0.2316
0.2325
222,583
-0.03(-10.23%)
Feb 12, 2019
0.2659
0.2795
0.2531
0.2590
187,460
-0.02(-7.50%)
Feb 11, 2019
0.2822
0.2959
0.2688
0.2800
103,214
-0.00(-1.75%)
Feb 08, 2019
0.2863
0.2942
0.2810
0.2850
80,900
-0.01(-1.99%)
Feb 07, 2019
0.2903
0.3038
0.2800
0.2908
130,868
+0.00(+0.10%)
Feb 06, 2019
0.3110
0.3110
0.2859
0.2905
109,164
-0.01(-4.35%)
Feb 05, 2019
0.2990
0.3087
0.2800
0.3037
233,421
-0.01(-2.00%)
Feb 04, 2019
0.2952
0.3144
0.2900
0.3099
146,917
-0.00(-0.03%)
Feb 01, 2019
0.3184
0.3184
0.2886
0.3100
268,200
+0.01(+4.27%)
Jan 31, 2019
0.2913
0.3139
0.2900
0.2973
173,965
-0.01(-2.84%)
Jan 30, 2019
0.3000
0.3127
0.2986
0.3060
115,466
+0.00(+0.72%)
Jan 29, 2019
0.3227
0.3227
0.2958
0.3038
74,764
-0.01(-3.59%)
Jan 28, 2019
0.3070
0.3241
0.3033
0.3151
143,891
+0.01(+1.97%)
Jan 25, 2019
0.2938
0.3200
0.2901
0.3090
119,900
+0.01(+3.00%)
Jan 24, 2019
0.3126
0.3146
0.2969
0.3000
128,469
-0.02(-5.84%)
Jan 23, 2019
0.3240
0.3300
0.2981
0.3186
75,575
+0.01(+3.91%)
Jan 22, 2019
0.3181
0.3300
0.2976
0.3066
162,530
-0.02(-7.09%)
Jan 18, 2019
0.3318
0.3500
0.3259
0.3300
54,400
+0.00(+0.00%)
Jan 17, 2019
0.3357
0.3438
0.3287
0.3300
92,153
-0.01(-1.70%)
Jan 16, 2019
0.3400
0.3470
0.3300
0.3357
58,679
-0.00(-1.26%)
Jan 15, 2019
0.3526
0.3530
0.3400
0.3400
88,406
-0.01(-3.46%)
Jan 14, 2019
0.3666
0.3740
0.3371
0.3522
87,359
-0.01(-3.11%)
Jan 11, 2019
0.3487
0.3793
0.3447
0.3635
167,200
+0.03(+7.54%)
Jan 10, 2019
0.3417
0.3630
0.3185
0.3380
344,593
+0.00(+0.12%)
Jan 09, 2019
0.3113
0.3390
0.3095
0.3376
116,402
+0.03(+8.87%)
Jan 08, 2019
0.3320
0.3320
0.2996
0.3101
98,839
-0.02(-6.79%)
Jan 07, 2019
0.3389
0.3490
0.3100
0.3327
142,922
-0.01(-2.52%)
Jan 04, 2019
0.3104
0.3481
0.3070
0.3413
301,700
+0.04(+14.30%)
Jan 03, 2019
0.2791
0.3000
0.2660
0.2986
72,260
+0.02(+6.64%)
Jan 02, 2019
0.2700
0.2964
0.2500
0.2800
96,515
+0.02(+9.12%)
Dec 31, 2018
0.2600
0.2826
0.2440
0.2566
276,100
-0.02(-8.65%)
Dec 28, 2018
0.2900
0.2956
0.2657
0.2809
211,600
+0.02(+7.87%)
Dec 27, 2018
0.2830
0.3023
0.2600
0.2604
107,417
-0.00(-0.99%)
Dec 26, 2018
0.2635
0.2890
0.2520
0.2630
97,780
-0.00(-1.46%)
Dec 24, 2018
0.2608
0.2781
0.2540
0.2669
135,300
-0.01(-3.12%)
Dec 21, 2018
0.2990
0.2990
0.2228
0.2755
408,400
-0.02(-7.71%)
Dec 20, 2018
0.3188
0.3235
0.2944
0.2985
154,559
-0.01(-4.23%)
Dec 19, 2018
0.3499
0.3591
0.3100
0.3117
122,304
-0.00(-0.70%)
Dec 18, 2018
0.3160
0.3595
0.3100
0.3139
141,137
-0.01(-1.91%)
Dec 17, 2018
0.3800
0.3828
0.2964
0.3200
402,519
-0.06(-16.49%)
Dec 14, 2018
0.3900
0.4030
0.3567
0.3832
99,600
-0.00(-1.11%)
Dec 13, 2018
0.4008
0.4400
0.3649
0.3875
151,619
-0.02(-4.04%)
Dec 12, 2018
0.3950
0.4365
0.3950
0.4038
183,330
+0.01(+2.07%)
Dec 11, 2018
0.3800
0.4079
0.3479
0.3956
167,596
+0.05(+13.38%)
Dec 10, 2018
0.3350
0.3710
0.3269
0.3489
114,364
+0.01(+2.65%)
Dec 07, 2018
0.3560
0.3562
0.3200
0.3399
218,800
+0.00(+0.00%)
Dec 06, 2018
0.3690
0.3690
0.3271
0.3399
265,057
-0.02(-6.62%)
Dec 04, 2018
0.3745
0.3903
0.3459
0.3640
198,000
-0.01(-2.41%)
Dec 03, 2018
0.4080
0.4270
0.3720
0.3730
149,641
-0.02(-6.00%)
Nov 30, 2018
0.3700
0.4158
0.3700
0.3968
133,400
+0.01(+1.74%)
Nov 29, 2018
0.4900
0.4900
0.3710
0.3900
134,670
-0.03(-6.45%)
Nov 28, 2018
0.3844
0.4413
0.3500
0.4169
339,955
+0.04(+9.71%)
Nov 27, 2018
0.4200
0.4336
0.3697
0.3800
548,299
-0.04(-8.48%)
Nov 26, 2018
0.4032
0.4720
0.3945
0.4152
313,150
+0.02(+3.75%)
Nov 23, 2018
0.4500
0.4500
0.3900
0.4002
266,900
-0.05(-11.07%)
Nov 21, 2018
0.4500
0.4500
0.4500
0
-0.03(-6.25%)
Nov 20, 2018
0.4995
0.5072
0.4100
0.4800
275,058
-0.04(-7.69%)
Nov 19, 2018
0.5286
0.5662
0.4988
0.5200
209,771
-0.02(-3.70%)
Nov 16, 2018
0.5470
0.5800
0.4970
0.5400
248,800
+0.03(+5.10%)
Nov 15, 2018
0.4607
0.5520
0.4417
0.5138
381,950
+0.07(+14.69%)
Nov 14, 2018
0.5497
0.5674
0.4200
0.4480
672,551
-0.11(-19.32%)
Nov 13, 2018
0.6100
0.6201
0.5342
0.5553
268,516
-0.05(-8.97%)
Nov 12, 2018
0.6306
0.6439
0.5453
0.6100
236,671
+0.00(+0.00%)
Nov 09, 2018
0.6479
0.6630
0.5981
0.6100
337,500
-0.04(-6.15%)
Nov 08, 2018
0.6830
0.6874
0.6478
0.6500
361,131
-0.02(-3.45%)
Nov 07, 2018
0.7000
0.7310
0.6673
0.6732
505,785
+0.02(+3.65%)
Nov 06, 2018
0.6534
0.6986
0.6270
0.6495
407,694
-0.04(-6.14%)
Nov 05, 2018
0.6672
0.6940
0.6555
0.6920
341,070
-0.02(-2.78%)
Nov 02, 2018
0.7374
0.7600
0.7118
0.7118
348,200
-0.00(-0.39%)
Nov 01, 2018
0.7211
0.7501
0.6690
0.7146
568,022
+0.06(+8.77%)
Oct 31, 2018
0.6130
0.6737
0.6070
0.6570
343,391
+0.06(+9.50%)
Oct 30, 2018
0.6112
0.6264
0.5369
0.6000
567,262
-0.03(-4.76%)
Oct 29, 2018
0.8129
0.8208
0.6071
0.6300
823,396
-0.16(-20.38%)
Oct 26, 2018
0.7880
0.8500
0.7263
0.7913
662,300
+0.04(+5.49%)
Oct 25, 2018
0.6781
0.7780
0.6500
0.7501
820,212
+0.04(+6.08%)
Oct 24, 2018
0.7829
0.8600
0.7000
0.7071
569,366
-0.08(-9.85%)
Oct 23, 2018
0.8360
0.8540
0.5990
0.7844
2,153,454
-0.10(-11.81%)
Oct 22, 2018
1.140
1.180
0.8294
0.8894
2,025,431
-0.24(-21.29%)
Oct 19, 2018
1.187
1.220
1.081
1.130
891,800
+0.02(+1.60%)
Oct 18, 2018
1.192
1.220
1.110
1.112
523,651
-0.09(-7.32%)
Oct 17, 2018
1.211
1.300
1.074
1.200
1,016,249
-0.15(-11.11%)
Oct 16, 2018
1.502
1.580
1.249
1.350
2,197,070
+0.02(+1.64%)
Oct 15, 2018
1.125
1.480
1.105
1.328
2,826,100
+0.32(+31.64%)
Oct 12, 2018
1.026
1.050
0.9912
1.009
504,400
+0.02(+1.92%)
Oct 11, 2018
1.014
1.032
0.9700
0.9900
559,908
-0.00(-0.17%)
Oct 10, 2018
1.138
1.170
0.9783
0.9917
1,079,137
-0.14(-12.24%)
Oct 09, 2018
1.157
1.190
1.090
1.130
791,562
-0.09(-7.38%)
Oct 08, 2018
1.230
1.230
1.100
1.220
653,886
+0.07(+6.09%)
Oct 05, 2018
1.210
1.220
1.109
1.150
727,100
-0.06(-4.97%)
Oct 04, 2018
1.138
1.280
1.137
1.210
1,263,867
+0.09(+7.74%)
Oct 03, 2018
1.218
1.230
0.9981
1.123
1,602,459
-0.12(-9.41%)
Oct 02, 2018
1.392
1.430
1.080
1.240
2,588,169
-0.15(-10.79%)
Oct 01, 2018
1.167
1.400
1.155
1.390
2,762,204
+0.29(+26.36%)
Sep 28, 2018
0.9672
1.129
0.9600
1.100
1,880,800
+0.15(+15.18%)
Sep 27, 2018
0.9131
0.9709
0.9088
0.9550
709,658
+0.05(+5.56%)
Sep 26, 2018
0.8756
0.9800
0.8600
0.9047
1,489,506
+0.05(+6.44%)
Sep 25, 2018
0.8536
0.8790
0.8375
0.8500
590,103
+0.02(+2.41%)
Sep 24, 2018
0.8171
0.8602
0.7910
0.8300
503,799
+0.02(+1.84%)
Sep 21, 2018
0.8398
0.8800
0.7953
0.8150
951,900
-0.06(-7.38%)
Sep 20, 2018
0.8340
0.8941
0.8000
0.8799
1,760,086
+0.12(+15.47%)
Sep 19, 2018
0.6900
0.8180
0.6850
0.7620
1,572,916
+0.06(+8.38%)
Sep 18, 2018
0.6944
0.7520
0.6862
0.7031
1,083,582
+0.02(+3.37%)
Sep 17, 2018
0.6698
0.7041
0.6550
0.6802
789,430
+0.01(+1.52%)
Sep 14, 2018
0.6900
0.6900
0.6046
0.6700
564,100
-0.04(-6.03%)
Sep 13, 2018
0.7487
0.8300
0.6100
0.7130
1,494,563
-0.03(-3.71%)
Sep 12, 2018
0.5914
0.7636
0.5914
0.7405
1,977,391
+0.19(+34.64%)
Sep 11, 2018
0.4915
0.5767
0.4860
0.5500
647,557
+0.09(+19.57%)
Sep 10, 2018
0.4886
0.5035
0.4580
0.4600
96,327
-0.03(-5.66%)
Sep 07, 2018
0.4860
0.4910
0.4687
0.4876
58,700
+0.01(+1.27%)
Sep 06, 2018
0.4645
0.4826
0.4455
0.4815
67,386
+0.01(+1.69%)
Sep 05, 2018
0.4589
0.4735
0.4348
0.4735
30,450
+0.02(+4.07%)
Sep 04, 2018
0.4548
0.4551
0.4000
0.4550
28,808
-0.02(-3.97%)
Aug 31, 2018
0.4738
0.4738
0.4738
0
+0.03(+6.02%)
Aug 30, 2018
0.4411
0.4470
0.4350
0.4469
20,697
+0.00(+0.74%)
Aug 29, 2018
0.4254
0.4447
0.4100
0.4436
41,626
+0.03(+6.12%)
Aug 28, 2018
0.4029
0.4185
0.3901
0.4180
57,848
+0.02(+5.56%)
Aug 27, 2018
0.3890
0.3960
0.3790
0.3960
60,932
+0.02(+4.18%)
Aug 24, 2018
0.3831
0.3922
0.3758
0.3801
13,700
+0.00(+0.82%)
Aug 23, 2018
0.3563
0.3854
0.3467
0.3770
10,166
+0.03(+8.80%)
Aug 22, 2018
0.3377
0.3465
0.3127
0.3465
28,938
-0.02(-5.25%)
Aug 21, 2018
0.3554
0.3657
0.3554
0.3657
23,132
-0.00(-0.73%)
Aug 20, 2018
0.3212
0.3684
0.3212
0.3684
2,506
+0.05(+14.55%)
Aug 17, 2018
0.3568
0.3568
0.3216
0.3216
5,400
-0.05(-13.76%)
Aug 16, 2018
0.3234
0.3825
0.3233
0.3729
2,164
+0.03(+9.39%)
Aug 15, 2018
0.3809
0.3809
0.3409
0.3409
5,700
-0.00(-0.87%)
Aug 14, 2018
0.3593
0.3593
0.3394
0.3439
5,046
-0.00(-1.01%)
Aug 13, 2018
0.3193
0.3474
0.3139
0.3474
15,549
+0.04(+11.35%)
Aug 10, 2018
0.3880
0.3911
0.3107
0.3120
19,100
-0.00(-0.76%)
Aug 09, 2018
0.3144
0.3144
0.3144
0.3144
1,000
-0.00(-0.19%)
Aug 08, 2018
0.3150
0.3150
0.3150
0.3150
240
+0.00(+0.41%)
Aug 07, 2018
0.3322
0.3322
0.3137
0.3137
681
-0.08(-19.93%)
Aug 03, 2018
0.3918
0.3918
0.3918
0
+0.07(+20.55%)
Aug 02, 2018
0.3222
0.3250
0.3222
0.3250
411
-0.05(-14.47%)
Aug 01, 2018
0.3464
0.3800
0.3464
0.3800
3,500
+0.03(+9.86%)
Jul 31, 2018
0.3783
0.3783
0.3456
0.3459
2,658
-0.03(-8.49%)
Jul 30, 2018
0.3360
0.3780
0.3360
0.3780
2,395
-0.01(-2.58%)
Jul 27, 2018
0.3081
0.3880
0.3081
0.3880
4,200
+0.01(+2.86%)
Jul 26, 2018
0.3865
0.3865
0.3701
0.3772
18,800
+0.05(+14.42%)
Jul 25, 2018
0.2960
0.3297
0.2956
0.3297
2,035
-0.00(-1.03%)
Jul 24, 2018
0.2955
0.3355
0.2915
0.3331
1,330
+0.04(+13.26%)
Jul 23, 2018
0.3335
0.3366
0.2930
0.2941
4,450
-0.05(-14.63%)
Jul 20, 2018
0.2921
0.3445
0.2921
0.3445
4,500
+0.06(+19.58%)
Jul 19, 2018
0.2887
0.2887
0.2810
0.2881
9,150
+0.00(+1.09%)
Jul 18, 2018
0.3161
0.3161
0.2830
0.2850
8,000
-0.02(-5.00%)
Jul 17, 2018
0.2902
0.3000
0.2902
0.3000
14,000
+0.01(+4.86%)
Jul 16, 2018
0.2899
0.3000
0.2861
0.2861
2,430
-0.02(-6.20%)
Jul 13, 2018
0.2840
0.3050
0.2562
0.3050
18,750
+0.01(+4.81%)
Jul 12, 2018
0.3392
0.3392
0.2910
0.2910
9,690
-0.04(-13.34%)
Jul 11, 2018
0.3272
0.3358
0.3122
0.3358
4,050
+0.00(+0.69%)
Jul 10, 2018
0.3326
0.3354
0.3152
0.3335
10,530
-0.00(-1.19%)
Jul 09, 2018
0.3441
0.3376
0.3334
0.3375
141,620
-0.01(-2.32%)
Jul 06, 2018
0.3333
0.3455
0.3333
0.3455
11,700
-0.01(-4.05%)
Jul 05, 2018
0.3630
0.3630
0.3370
0.3601
4,375
+0.01(+2.21%)
Jul 03, 2018
0.3523
0.3523
0.3523
0
+0.02(+4.54%)
Jul 02, 2018
0.3370
0.3370
0.3360
0.3370
3,273
-0.02(-5.37%)
Jun 29, 2018
0.3761
0.3761
0.3553
0.3561
26,799
-0.02(-4.78%)
Jun 28, 2018
0.3598
0.3740
0.3556
0.3740
4,695
+0.01(+1.52%)
Jun 27, 2018
0.3800
0.4043
0.3600
0.3684
60,740
-0.02(-5.22%)
Jun 26, 2018
0.4158
0.4159
0.3800
0.3887
16,860
-0.04(-9.60%)
Jun 25, 2018
0.4420
0.4420
0.4110
0.4300
5,375
-0.02(-3.70%)
Jun 22, 2018
0.4200
0.4470
0.4167
0.4465
5,800
+0.05(+11.40%)
Jun 21, 2018
0.4190
0.4511
0.4000
0.4008
40,060
+0.00(+0.20%)
Jun 20, 2018
0.3875
0.4038
0.3852
0.4000
19,734
-0.00(-0.99%)
Jun 19, 2018
0.4200
0.4200
0.3895
0.4040
51,337
-0.02(-5.83%)
Jun 18, 2018
0.4270
0.4300
0.4270
0.4290
548
+0.04(+10.40%)
Jun 13, 2018
0.3886
0.3886
0.3886
0
-0.05(-10.67%)
Jun 12, 2018
0.4920
0.4920
0.4286
0.4350
9,974
-0.04(-7.64%)
Jun 11, 2018
0.5173
0.5176
0.4710
0.4710
15,681
-0.03(-5.89%)
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.