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, 2020
0.1228
0.1228
0.1065
0.1144
13,500
+0.00(+0.35%)
Apr 29, 2020
0.1073
0.1342
0.1045
0.1140
62,708
+0.01(+12.87%)
Apr 28, 2020
0.0882
0.1016
0.0842
0.1010
45,677
+0.01(+16.76%)
Apr 27, 2020
0.0696
0.0980
0.0696
0.0865
69,979
+0.02(+31.06%)
Apr 24, 2020
0.0710
0.0800
0.0660
0.0660
4,400
-0.01(-17.40%)
Apr 23, 2020
0.0620
0.0799
0.0620
0.0799
118,235
-0.00(-0.13%)
Apr 22, 2020
0.0701
0.0800
0.0700
0.0800
5,785
+0.01(+9.74%)
Apr 21, 2020
0.0653
0.0800
0.0653
0.0729
4,772
+0.00(+5.35%)
Apr 20, 2020
0.0665
0.0761
0.0665
0.0692
19,487
-0.00(-4.16%)
Apr 17, 2020
0.0760
0.0869
0.0666
0.0722
33,300
-0.01(-10.31%)
Apr 16, 2020
0.0589
0.0969
0.0589
0.0805
20,031
+0.01(+18.38%)
Apr 15, 2020
0.0821
0.0980
0.0680
0.0680
2,600
-0.02(-19.34%)
Apr 14, 2020
0.0841
0.0843
0.0681
0.0843
52,571
-0.00(-5.28%)
Apr 13, 2020
0.0590
0.0890
0.0590
0.0890
20,213
+0.01(+14.54%)
Apr 09, 2020
0.0767
0.1086
0.0724
0.0777
50,000
+0.02(+29.72%)
Apr 08, 2020
0.0789
0.0789
0.0598
0.0599
25,085
-0.02(-20.24%)
Apr 07, 2020
0.0600
0.0800
0.0600
0.0751
19,800
+0.01(+13.44%)
Apr 06, 2020
0.0686
0.0698
0.0550
0.0662
25,818
-0.00(-5.43%)
Apr 03, 2020
0.0880
0.0880
0.0700
0.0700
2,200
-0.00(-1.96%)
Apr 02, 2020
0.0780
0.0780
0.0714
0.0714
11,341
-0.00(-6.42%)
Apr 01, 2020
0.1015
0.1015
0.0660
0.0763
12,501
-0.01(-10.24%)
Mar 31, 2020
0.0650
0.0850
0.0625
0.0850
19,016
+0.01(+6.25%)
Mar 30, 2020
0.0843
0.1004
0.0700
0.0800
32,653
-0.02(-23.81%)
Mar 27, 2020
0.0975
0.1050
0.0731
0.1050
109,200
+0.01(+11.70%)
Mar 26, 2020
0.0686
0.0950
0.0668
0.0940
72,091
+0.04(+64.34%)
Mar 25, 2020
0.0579
0.0818
0.0477
0.0572
129,932
-0.00(-3.21%)
Mar 24, 2020
0.0361
0.1119
0.0361
0.0591
224,291
+0.02(+34.62%)
Mar 23, 2020
0.0354
0.0494
0.0307
0.0439
44,888
-0.00(-0.68%)
Mar 20, 2020
0.0500
0.0500
0.0442
0.0442
10,000
-0.00(-6.16%)
Mar 19, 2020
0.0366
0.0603
0.0366
0.0471
31,098
+0.01(+14.88%)
Mar 18, 2020
0.0470
0.0509
0.0400
0.0410
91,052
-0.01(-13.87%)
Mar 17, 2020
0.0472
0.0679
0.0430
0.0476
10,596
+0.00(+0.85%)
Mar 16, 2020
0.0562
0.0910
0.0471
0.0472
57,099
-0.02(-27.72%)
Mar 13, 2020
0.0672
0.0990
0.0561
0.0653
126,200
+0.01(+12.01%)
Mar 12, 2020
0.0676
0.0800
0.0583
0.0583
67,723
-0.01(-15.51%)
Mar 11, 2020
0.0770
0.0880
0.0690
0.0690
111,933
-0.01(-16.97%)
Mar 10, 2020
0.0830
0.1000
0.0830
0.0831
28,421
+0.00(+1.34%)
Mar 09, 2020
0.0845
0.1040
0.0721
0.0820
48,765
-0.01(-13.77%)
Mar 06, 2020
0.0905
0.1050
0.0880
0.0951
54,500
-0.01(-10.20%)
Mar 05, 2020
0.0882
0.1059
0.0882
0.1059
74,388
+0.01(+5.79%)
Mar 04, 2020
0.0954
0.1057
0.0954
0.1001
94,078
+0.00(+0.10%)
Mar 03, 2020
0.0989
0.1154
0.0989
0.1000
30,350
-0.01(-6.02%)
Mar 02, 2020
0.1100
0.1198
0.0962
0.1064
46,821
-0.01(-5.76%)
Feb 28, 2020
0.1100
0.1207
0.1000
0.1129
87,900
-0.01(-6.07%)
Feb 27, 2020
0.1195
0.1285
0.1184
0.1202
47,040
-0.01(-4.98%)
Feb 26, 2020
0.1270
0.1380
0.1223
0.1265
34,982
-0.01(-8.00%)
Feb 25, 2020
0.1400
0.1445
0.1341
0.1375
25,045
-0.00(-2.96%)
Feb 24, 2020
0.1489
0.1489
0.1381
0.1417
8,972
-0.01(-5.47%)
Feb 21, 2020
0.1460
0.1635
0.1460
0.1499
11,000
+0.01(+4.75%)
Feb 20, 2020
0.1460
0.1719
0.1430
0.1431
11,037
-0.02(-10.56%)
Feb 19, 2020
0.1472
0.1740
0.1472
0.1600
15,511
-0.01(-5.27%)
Feb 18, 2020
0.1750
0.1750
0.1600
0.1689
8,944
+0.01(+5.96%)
Feb 14, 2020
0.1624
0.1706
0.1594
0.1594
4,100
-0.00(-0.38%)
Feb 13, 2020
0.1640
0.1787
0.1600
0.1600
38,307
-0.01(-4.31%)
Feb 12, 2020
0.1570
0.1705
0.1570
0.1672
9,012
+0.00(+2.01%)
Feb 11, 2020
0.1643
0.1743
0.1605
0.1639
24,982
-0.00(-1.38%)
Feb 10, 2020
0.1930
0.1930
0.1602
0.1662
29,773
-0.01(-4.59%)
Feb 07, 2020
0.1650
0.1875
0.1600
0.1742
239,200
+0.02(+12.31%)
Feb 06, 2020
0.1388
0.1650
0.1388
0.1551
51,269
+0.01(+5.51%)
Feb 05, 2020
0.1253
0.1470
0.1250
0.1470
12,680
+0.02(+13.08%)
Feb 04, 2020
0.1280
0.1344
0.1253
0.1300
27,233
+0.00(+0.00%)
Feb 03, 2020
0.1328
0.1373
0.1200
0.1300
62,200
-0.01(-8.77%)
Jan 31, 2020
0.1323
0.1439
0.1323
0.1425
125,200
+0.01(+5.79%)
Jan 30, 2020
0.1290
0.1421
0.1236
0.1347
40,887
-0.00(-0.22%)
Jan 29, 2020
0.1350
0.1500
0.1345
0.1350
18,789
-0.01(-5.40%)
Jan 28, 2020
0.1427
0.1457
0.1360
0.1427
5,667
+0.00(+1.93%)
Jan 27, 2020
0.1321
0.1442
0.1300
0.1400
47,430
-0.00(-3.18%)
Jan 24, 2020
0.1396
0.1500
0.1392
0.1446
58,000
+0.01(+3.66%)
Jan 23, 2020
0.1366
0.1500
0.1366
0.1395
29,821
-0.01(-5.17%)
Jan 22, 2020
0.1450
0.1500
0.1393
0.1471
36,070
+0.01(+4.33%)
Jan 21, 2020
0.1415
0.1543
0.1410
0.1410
173,934
-0.00(-1.61%)
Jan 17, 2020
0.1500
0.1540
0.1410
0.1433
20,400
-0.01(-3.76%)
Jan 16, 2020
0.1445
0.1544
0.1402
0.1489
21,045
+0.01(+5.08%)
Jan 15, 2020
0.1370
0.1484
0.1370
0.1417
10,679
-0.00(-0.28%)
Jan 14, 2020
0.1435
0.1589
0.1374
0.1421
28,612
-0.01(-8.14%)
Jan 13, 2020
0.1436
0.1548
0.1406
0.1547
81,403
+0.01(+9.79%)
Jan 10, 2020
0.1460
0.1460
0.1408
0.1409
27,300
-0.01(-3.49%)
Jan 09, 2020
0.1403
0.1533
0.1400
0.1460
13,501
+0.00(+2.60%)
Jan 08, 2020
0.1440
0.1625
0.1380
0.1423
20,553
-0.02(-9.77%)
Jan 07, 2020
0.1487
0.1591
0.1485
0.1577
4,615
+0.00(+2.14%)
Jan 06, 2020
0.1529
0.1667
0.1520
0.1544
22,311
-0.01(-4.51%)
Jan 03, 2020
0.1600
0.1673
0.1551
0.1617
44,800
-0.01(-3.81%)
Jan 02, 2020
0.1600
0.1790
0.1593
0.1681
54,308
+0.00(+1.88%)
Dec 31, 2019
0.1640
0.1800
0.1640
0.1650
40,200
-0.01(-3.34%)
Dec 30, 2019
0.1605
0.1800
0.1596
0.1707
64,020
+0.00(+0.41%)
Dec 27, 2019
0.1440
0.1700
0.1440
0.1700
97,700
+0.04(+27.15%)
Dec 26, 2019
0.1599
0.1600
0.1330
0.1337
47,615
-0.03(-16.44%)
Dec 24, 2019
0.1432
0.1600
0.1400
0.1600
20,800
+0.01(+6.67%)
Dec 23, 2019
0.1397
0.1569
0.1397
0.1500
49,055
+0.00(+0.00%)
Dec 20, 2019
0.1355
0.1540
0.1351
0.1500
159,200
+0.01(+3.45%)
Dec 19, 2019
0.1475
0.1480
0.1400
0.1450
82,708
-0.00(-2.03%)
Dec 18, 2019
0.1172
0.1510
0.1160
0.1480
43,100
+0.02(+15.99%)
Dec 17, 2019
0.1014
0.1276
0.1014
0.1276
35,654
+0.02(+20.95%)
Dec 16, 2019
0.1100
0.1103
0.1011
0.1055
39,563
-0.00(-3.03%)
Dec 13, 2019
0.1100
0.1189
0.1088
0.1088
28,200
+0.01(+6.46%)
Dec 12, 2019
0.1049
0.1190
0.1022
0.1022
17,190
-0.00(-4.58%)
Dec 11, 2019
0.1058
0.1071
0.1022
0.1071
60,070
+0.00(+1.04%)
Dec 10, 2019
0.1040
0.1158
0.1002
0.1060
118,952
-0.00(-3.64%)
Dec 09, 2019
0.1050
0.1144
0.1048
0.1100
83,953
-0.00(-3.25%)
Dec 06, 2019
0.1106
0.1256
0.1106
0.1137
46,400
-0.00(-0.26%)
Dec 05, 2019
0.1166
0.1241
0.1131
0.1140
96,262
-0.01(-5.00%)
Dec 04, 2019
0.1248
0.1249
0.1121
0.1200
136,755
+0.00(+1.27%)
Dec 03, 2019
0.1152
0.1300
0.1150
0.1185
59,175
+0.00(+2.86%)
Dec 02, 2019
0.1441
0.1441
0.1151
0.1152
31,649
-0.00(-3.19%)
Nov 29, 2019
0.1200
0.1327
0.1190
0.1190
157,300
-0.01(-8.46%)
Nov 27, 2019
0.1450
0.1450
0.1282
0.1300
99,900
-0.00(-0.76%)
Nov 26, 2019
0.1375
0.1450
0.1303
0.1310
49,259
-0.01(-9.59%)
Nov 25, 2019
0.1470
0.1533
0.1375
0.1449
30,310
-0.00(-0.07%)
Nov 22, 2019
0.1530
0.1530
0.1425
0.1450
81,000
+0.01(+5.07%)
Nov 21, 2019
0.1481
0.1519
0.1363
0.1380
24,354
-0.01(-4.70%)
Nov 20, 2019
0.1232
0.1539
0.1232
0.1448
54,018
+0.02(+14.11%)
Nov 19, 2019
0.1236
0.1300
0.1232
0.1269
34,390
+0.00(+0.95%)
Nov 18, 2019
0.1500
0.1500
0.1196
0.1257
93,144
-0.01(-9.96%)
Nov 15, 2019
0.1523
0.1523
0.1346
0.1396
51,400
-0.01(-6.43%)
Nov 14, 2019
0.1520
0.1520
0.1375
0.1492
31,613
+0.01(+6.57%)
Nov 13, 2019
0.1400
0.1449
0.1400
0.1400
42,411
-0.02(-10.49%)
Nov 12, 2019
0.1395
0.1564
0.1395
0.1564
49,889
+0.01(+4.48%)
Nov 11, 2019
0.1655
0.1759
0.1402
0.1497
127,931
-0.02(-12.35%)
Nov 08, 2019
0.1650
0.1708
0.1650
0.1708
60,600
+0.01(+5.04%)
Nov 07, 2019
0.1640
0.1785
0.1535
0.1626
214,539
-0.01(-8.14%)
Nov 06, 2019
0.1730
0.1872
0.1727
0.1770
34,681
+0.00(+1.14%)
Nov 05, 2019
0.1929
0.1929
0.1700
0.1750
87,535
-0.03(-13.37%)
Nov 04, 2019
0.2263
0.2263
0.1862
0.2020
140,685
-0.02(-8.18%)
Nov 01, 2019
0.2155
0.2200
0.1990
0.2200
50,900
+0.01(+2.33%)
Oct 31, 2019
0.2088
0.2225
0.2000
0.2150
28,500
-0.01(-3.15%)
Oct 30, 2019
0.1830
0.2220
0.1830
0.2220
72,886
+0.01(+3.06%)
Oct 29, 2019
0.2250
0.2430
0.2000
0.2154
293,111
-0.03(-12.01%)
Oct 28, 2019
0.2455
0.2498
0.2406
0.2448
66,143
-0.00(-0.29%)
Oct 25, 2019
0.2310
0.2500
0.2310
0.2455
79,200
-0.01(-2.58%)
Oct 24, 2019
0.2500
0.2520
0.2402
0.2520
21,312
+0.00(+0.80%)
Oct 23, 2019
0.2483
0.2516
0.2388
0.2500
76,965
-0.01(-1.96%)
Oct 22, 2019
0.2514
0.2550
0.2480
0.2550
19,712
+0.01(+2.82%)
Oct 21, 2019
0.2643
0.2650
0.2400
0.2480
77,109
-0.00(-0.80%)
Oct 18, 2019
0.2548
0.2591
0.2500
0.2500
20,200
-0.01(-5.41%)
Oct 17, 2019
0.2750
0.2750
0.2569
0.2643
9,551
-0.00(-0.53%)
Oct 16, 2019
0.2660
0.2750
0.2600
0.2657
27,897
-0.00(-0.64%)
Oct 15, 2019
0.2610
0.2750
0.2610
0.2674
40,983
+0.01(+3.80%)
Oct 14, 2019
0.2400
0.2700
0.2400
0.2576
44,381
-0.01(-3.88%)
Oct 11, 2019
0.2663
0.2705
0.2594
0.2680
51,400
+0.01(+4.85%)
Oct 10, 2019
0.2540
0.2653
0.2430
0.2556
113,528
+0.01(+5.23%)
Oct 09, 2019
0.2550
0.2597
0.2400
0.2429
73,702
-0.02(-6.68%)
Oct 08, 2019
0.2600
0.2740
0.2419
0.2603
157,394
-0.02(-7.43%)
Oct 07, 2019
0.2890
0.3049
0.2741
0.2812
38,612
-0.01(-3.03%)
Oct 04, 2019
0.3000
0.3170
0.2835
0.2900
48,800
+0.01(+4.02%)
Oct 03, 2019
0.2610
0.2800
0.2610
0.2788
23,313
+0.00(+1.34%)
Oct 02, 2019
0.3200
0.3260
0.2660
0.2751
244,778
-0.06(-18.92%)
Oct 01, 2019
0.3480
0.3524
0.3260
0.3393
69,843
-0.01(-3.31%)
Sep 30, 2019
0.3570
0.3785
0.3341
0.3509
129,846
-0.01(-2.26%)
Sep 27, 2019
0.3490
0.3698
0.3393
0.3590
77,200
-0.00(-0.28%)
Sep 26, 2019
0.3350
0.3711
0.3230
0.3600
135,676
+0.02(+5.26%)
Sep 25, 2019
0.3551
0.3636
0.3415
0.3420
36,435
-0.01(-3.91%)
Sep 24, 2019
0.3850
0.3850
0.3559
0.3559
122,318
-0.02(-6.32%)
Sep 23, 2019
0.4010
0.4200
0.3799
0.3799
227,477
-0.01(-1.61%)
Sep 20, 2019
0.3814
0.4100
0.3638
0.3861
299,800
+0.01(+1.50%)
Sep 19, 2019
0.3783
0.4090
0.3686
0.3804
89,540
+0.02(+4.71%)
Sep 18, 2019
0.3640
0.3756
0.3458
0.3633
63,669
-0.01(-1.57%)
Sep 17, 2019
0.3510
0.3780
0.3458
0.3691
40,619
+0.00(+0.71%)
Sep 16, 2019
0.3548
0.3673
0.3527
0.3665
25,098
+0.01(+4.12%)
Sep 13, 2019
0.3530
0.3599
0.3520
0.3520
9,600
-0.01(-3.43%)
Sep 12, 2019
0.3360
0.3688
0.3360
0.3645
31,678
+0.01(+1.82%)
Sep 11, 2019
0.3560
0.3730
0.3454
0.3580
112,646
-0.00(-0.56%)
Sep 10, 2019
0.3495
0.3711
0.3495
0.3600
55,758
-0.00(-0.28%)
Sep 09, 2019
0.3597
0.3750
0.3520
0.3610
47,343
-0.01(-1.69%)
Sep 06, 2019
0.3701
0.3770
0.3672
0.3672
9,000
-0.01(-1.69%)
Sep 05, 2019
0.3732
0.3975
0.3580
0.3735
38,495
-0.00(-0.48%)
Sep 04, 2019
0.3620
0.3800
0.3620
0.3753
41,108
+0.00(+0.59%)
Sep 03, 2019
0.3830
0.3846
0.3572
0.3731
40,322
+0.00(+0.05%)
Aug 30, 2019
0.3838
0.4000
0.3711
0.3729
94,900
-0.00(-0.69%)
Aug 29, 2019
0.3605
0.4050
0.3600
0.3755
184,324
+0.01(+1.38%)
Aug 28, 2019
0.3814
0.3814
0.3560
0.3704
33,224
+0.01(+2.66%)
Aug 27, 2019
0.3800
0.3875
0.3594
0.3608
38,270
-0.01(-2.49%)
Aug 26, 2019
0.3630
0.3890
0.3550
0.3700
52,900
+0.00(+0.27%)
Aug 23, 2019
0.4095
0.4188
0.3653
0.3690
62,300
-0.04(-10.65%)
Aug 22, 2019
0.3920
0.4150
0.3660
0.4130
184,513
+0.02(+5.90%)
Aug 21, 2019
0.3649
0.3950
0.3542
0.3900
94,893
+0.02(+5.26%)
Aug 20, 2019
0.3438
0.3774
0.3438
0.3705
48,520
+0.02(+5.86%)
Aug 19, 2019
0.3600
0.3745
0.3482
0.3500
66,362
-0.03(-7.68%)
Aug 16, 2019
0.3600
0.3800
0.3600
0.3791
20,100
+0.02(+5.89%)
Aug 15, 2019
0.3754
0.3928
0.3516
0.3580
158,154
-0.02(-4.64%)
Aug 14, 2019
0.4026
0.4120
0.3580
0.3754
95,393
-0.02(-6.15%)
Aug 13, 2019
0.3897
0.4033
0.3831
0.4000
158,296
+0.02(+5.54%)
Aug 12, 2019
0.3792
0.3900
0.3700
0.3790
160,836
+0.01(+1.61%)
Aug 09, 2019
0.3495
0.3730
0.3390
0.3730
243,700
+0.01(+3.35%)
Aug 08, 2019
0.3480
0.3609
0.3450
0.3609
98,565
+0.01(+4.31%)
Aug 07, 2019
0.3496
0.3527
0.3435
0.3460
123,365
-0.01(-1.62%)
Aug 06, 2019
0.3380
0.3569
0.3380
0.3517
31,418
+0.01(+3.44%)
Aug 05, 2019
0.3550
0.3700
0.3150
0.3400
77,806
-0.02(-4.55%)
Aug 02, 2019
0.3588
0.3620
0.3350
0.3562
43,400
+0.01(+3.13%)
Aug 01, 2019
0.3375
0.3539
0.3226
0.3454
60,143
+0.01(+3.01%)
Jul 31, 2019
0.2970
0.3500
0.2970
0.3353
23,978
+0.01(+3.81%)
Jul 30, 2019
0.3224
0.3500
0.3012
0.3230
37,396
-0.00(-0.65%)
Jul 29, 2019
0.3250
0.3365
0.3150
0.3251
72,454
+0.00(+1.47%)
Jul 26, 2019
0.3188
0.3275
0.2990
0.3204
54,300
+0.01(+2.23%)
Jul 25, 2019
0.2670
0.3294
0.2670
0.3134
51,699
+0.03(+10.35%)
Jul 24, 2019
0.2842
0.2988
0.2840
0.2840
7,942
-0.01(-2.61%)
Jul 23, 2019
0.2800
0.2989
0.2800
0.2916
43,693
+0.00(+0.00%)
Jul 22, 2019
0.2885
0.3115
0.2885
0.2916
72,157
-0.01(-2.64%)
Jul 19, 2019
0.3077
0.3100
0.2923
0.2995
40,300
+0.00(+0.74%)
Jul 18, 2019
0.2850
0.3077
0.2805
0.2973
90,454
+0.02(+6.94%)
Jul 17, 2019
0.2621
0.2850
0.2621
0.2780
42,395
+0.02(+5.70%)
Jul 16, 2019
0.2627
0.2781
0.2627
0.2630
10,466
-0.01(-3.13%)
Jul 15, 2019
0.2522
0.2732
0.2522
0.2715
129,008
+0.02(+6.47%)
Jul 12, 2019
0.2695
0.2695
0.2550
0.2550
25,400
-0.00(-1.16%)
Jul 11, 2019
0.2550
0.2650
0.2543
0.2580
38,378
-0.00(-0.77%)
Jul 10, 2019
0.2540
0.2700
0.2540
0.2600
13,579
-0.01(-3.99%)
Jul 09, 2019
0.2600
0.2850
0.2600
0.2708
123,898
+0.01(+4.96%)
Jul 08, 2019
0.2550
0.2600
0.2509
0.2580
25,460
+0.00(+1.18%)
Jul 05, 2019
0.2400
0.2600
0.2400
0.2550
39,500
-0.00(-1.01%)
Jul 03, 2019
0.2420
0.2576
0.2400
0.2576
45,400
+0.02(+7.33%)
Jul 02, 2019
0.2475
0.2570
0.2400
0.2400
56,447
+0.00(+0.00%)
Jul 01, 2019
0.2413
0.2513
0.2200
0.2400
47,241
-0.01(-2.40%)
Jun 28, 2019
0.2570
0.2620
0.2459
0.2459
11,200
-0.02(-6.07%)
Jun 27, 2019
0.2500
0.2634
0.2500
0.2618
42,182
+0.01(+4.89%)
Jun 26, 2019
0.2505
0.2655
0.2496
0.2496
96,281
+0.00(+0.44%)
Jun 25, 2019
0.2500
0.2700
0.2485
0.2485
145,307
-0.01(-4.42%)
Jun 24, 2019
0.2690
0.2804
0.2502
0.2600
42,141
+0.01(+4.00%)
Jun 21, 2019
0.2500
0.2595
0.2326
0.2500
131,400
-0.01(-3.70%)
Jun 20, 2019
0.2500
0.2596
0.2500
0.2596
34,114
+0.01(+3.84%)
Jun 19, 2019
0.2500
0.2658
0.2500
0.2500
44,935
+0.00(+0.00%)
Jun 18, 2019
0.2500
0.2640
0.2500
0.2500
38,421
+0.00(+0.93%)
Jun 17, 2019
0.2500
0.2700
0.2477
0.2477
48,105
-0.00(-0.92%)
Jun 14, 2019
0.2500
0.2657
0.2445
0.2500
29,600
-0.01(-2.65%)
Jun 13, 2019
0.2615
0.2680
0.2500
0.2568
25,979
+0.00(+1.62%)
Jun 12, 2019
0.2800
0.2800
0.2527
0.2527
17,293
-0.01(-4.64%)
Jun 11, 2019
0.2620
0.2727
0.2620
0.2650
24,518
+0.00(+1.15%)
Jun 10, 2019
0.2570
0.2830
0.2570
0.2620
39,411
+0.00(+0.19%)
Jun 07, 2019
0.2668
0.2697
0.2615
0.2615
46,500
-0.00(-1.32%)
Jun 06, 2019
0.2650
0.2820
0.2634
0.2650
18,067
+0.01(+2.32%)
Jun 05, 2019
0.2685
0.2771
0.2590
0.2590
34,601
-0.02(-6.87%)
Jun 04, 2019
0.2570
0.2817
0.2570
0.2781
130,708
+0.02(+6.10%)
Jun 03, 2019
0.3000
0.3000
0.2621
0.2621
72,689
-0.02(-6.39%)
May 31, 2019
0.2845
0.2907
0.2700
0.2800
15,800
+0.00(+0.00%)
May 30, 2019
0.2904
0.2904
0.2694
0.2800
33,018
+0.02(+7.40%)
May 29, 2019
0.2630
0.2920
0.2607
0.2607
70,042
-0.01(-4.51%)
May 28, 2019
0.2961
0.2961
0.2723
0.2730
42,590
-0.01(-3.26%)
May 24, 2019
0.2800
0.2900
0.2800
0.2822
18,800
-0.00(-0.49%)
May 23, 2019
0.2900
0.3019
0.2796
0.2836
44,371
-0.00(-1.70%)
May 22, 2019
0.2900
0.2961
0.2780
0.2885
148,934
+0.01(+2.74%)
May 21, 2019
0.2770
0.2851
0.2662
0.2808
105,566
+0.03(+11.43%)
May 20, 2019
0.2500
0.2600
0.2500
0.2520
23,589
-0.01(-4.87%)
May 17, 2019
0.2520
0.2665
0.2520
0.2649
77,700
+0.00(+1.26%)
May 16, 2019
0.2540
0.2702
0.2540
0.2616
62,435
-0.00(-0.15%)
May 15, 2019
0.2560
0.2665
0.2560
0.2620
35,989
-0.00(-1.13%)
May 14, 2019
0.2595
0.2677
0.2490
0.2650
22,107
+0.00(+0.57%)
May 13, 2019
0.2567
0.2652
0.2500
0.2635
27,232
+0.00(+0.88%)
May 10, 2019
0.2360
0.2626
0.2360
0.2612
28,800
+0.01(+5.32%)
May 09, 2019
0.2600
0.2600
0.2425
0.2480
59,773
-0.00(-1.78%)
May 08, 2019
0.2240
0.2617
0.2240
0.2525
339,537
+0.02(+9.02%)
May 07, 2019
0.2334
0.2414
0.2202
0.2316
79,703
-0.00(-1.95%)
May 06, 2019
0.2345
0.2499
0.2322
0.2362
12,905
-0.01(-3.63%)
May 03, 2019
0.2549
0.2549
0.2302
0.2451
38,300
+0.01(+2.13%)
May 02, 2019
0.2350
0.2467
0.2341
0.2400
64,710
+0.00(+0.13%)
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.