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
Revive Therapeutics Ltd
(CSE:
RVV
)
0.0250
UNCHANGED
Official Closing Price
Updated: 10:47 AM EDT, May 23, 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
0.3500
0.3550
0.3200
0.3200
429,944
-0.03(-8.57%)
Apr 28, 2022
0.3550
0.3700
0.3400
0.3500
273,561
-0.01(-2.78%)
Apr 27, 2022
0.3900
0.3900
0.3500
0.3600
381,657
-0.02(-5.26%)
Apr 26, 2022
0.3750
0.4200
0.3700
0.3800
891,655
+0.03(+8.57%)
Apr 25, 2022
0.3600
0.3650
0.3300
0.3500
406,824
-0.03(-7.89%)
Apr 22, 2022
0.3650
0.3950
0.3450
0.3800
739,474
+0.02(+5.56%)
Apr 21, 2022
0.2900
0.3700
0.2900
0.3600
625,799
+0.06(+20.00%)
Apr 20, 2022
0.4300
0.4300
0.3000
0.3000
1,549,110
-0.12(-28.57%)
Apr 19, 2022
0.3650
0.4350
0.3600
0.4200
2,149,175
+0.07(+18.31%)
Apr 18, 2022
0.3200
0.3600
0.3150
0.3550
1,067,056
+0.04(+14.52%)
Apr 14, 2022
0.3100
0
+0.01(+1.64%)
Apr 13, 2022
0.2600
0.3200
0.2600
0.3050
2,411,752
+0.05(+19.61%)
Apr 12, 2022
0.2250
0.2750
0.2200
0.2550
1,719,163
+0.05(+21.43%)
Apr 11, 2022
0.2050
0.2300
0.2000
0.2100
961,056
+0.01(+2.44%)
Apr 08, 2022
0.1700
0.2050
0.1700
0.2050
989,631
+0.03(+17.14%)
Apr 07, 2022
0.1600
0.1750
0.1600
0.1750
358,667
+0.01(+9.37%)
Apr 06, 2022
0.1600
0.1650
0.1600
0.1600
195,317
+0.00(+0.00%)
Apr 05, 2022
0.1700
0.1700
0.1600
0.1600
230,110
-0.01(-3.03%)
Apr 04, 2022
0.1800
0.1800
0.1600
0.1650
448,502
-0.01(-5.71%)
Apr 01, 2022
0.1800
0.2000
0.1750
0.1750
462,817
-0.01(-5.41%)
Mar 31, 2022
0.1900
0.1950
0.1750
0.1850
569,628
-0.01(-5.13%)
Mar 30, 2022
0.2050
0.2050
0.1900
0.1950
574,286
-0.01(-4.88%)
Mar 29, 2022
0.2200
0.2300
0.2050
0.2050
263,055
-0.02(-6.82%)
Mar 28, 2022
0.2300
0.2300
0.2200
0.2200
41,724
-0.01(-4.35%)
Mar 25, 2022
0.2350
0.2350
0.2200
0.2300
210,185
-0.00(-2.13%)
Mar 24, 2022
0.2300
0.2350
0.2200
0.2350
108,856
+0.02(+9.30%)
Mar 23, 2022
0.2300
0.2300
0.2150
0.2150
108,077
-0.02(-6.52%)
Mar 22, 2022
0.2200
0.2300
0.2150
0.2300
74,336
+0.01(+4.55%)
Mar 21, 2022
0.2200
0.2400
0.2150
0.2200
70,190
+0.00(+0.00%)
Mar 18, 2022
0.2300
0.2300
0.2200
0.2200
98,420
-0.01(-4.35%)
Mar 17, 2022
0.2250
0.2300
0.2200
0.2300
82,886
+0.01(+4.55%)
Mar 16, 2022
0.2400
0.2400
0.2150
0.2200
188,543
-0.01(-2.22%)
Mar 15, 2022
0.2250
0.2300
0.2250
0.2250
78,940
+0.00(+0.00%)
Mar 14, 2022
0.2450
0.2450
0.2200
0.2250
99,083
-0.01(-4.26%)
Mar 11, 2022
0.2150
0.2450
0.2150
0.2350
154,809
+0.00(+0.00%)
Mar 10, 2022
0.2100
0.2350
0.2050
0.2350
89,753
+0.03(+14.63%)
Mar 09, 2022
0.2100
0.2150
0.2000
0.2050
172,990
+0.00(+0.00%)
Mar 08, 2022
0.2300
0.2300
0.2000
0.2050
251,839
-0.01(-4.65%)
Mar 07, 2022
0.2100
0.2250
0.2000
0.2150
460,870
-0.01(-4.44%)
Mar 04, 2022
0.2300
0.2300
0.1950
0.2250
700,370
+0.00(+0.00%)
Mar 03, 2022
0.2400
0.2400
0.2200
0.2250
77,127
-0.01(-2.17%)
Mar 02, 2022
0.2250
0.2350
0.2250
0.2300
257,386
+0.01(+2.22%)
Mar 01, 2022
0.2450
0.2500
0.2200
0.2250
578,759
-0.02(-8.16%)
Feb 28, 2022
0.2550
0.2600
0.2450
0.2450
169,934
-0.01(-3.92%)
Feb 25, 2022
0.2650
0.2650
0.2550
0.2550
93,587
-0.01(-3.77%)
Feb 24, 2022
0.2550
0.2700
0.2500
0.2650
390,780
+0.01(+1.92%)
Feb 23, 2022
0.2700
0.2700
0.2550
0.2600
86,311
-0.01(-1.89%)
Feb 22, 2022
0.2550
0.2750
0.2550
0.2650
441,895
+0.00(+0.00%)
Feb 18, 2022
0.2650
0
+0.01(+3.92%)
Feb 17, 2022
0.2600
0.2600
0.2500
0.2550
267,469
+0.00(+0.00%)
Feb 16, 2022
0.2600
0.2700
0.2500
0.2550
578,303
+0.00(+0.00%)
Feb 15, 2022
0.2700
0.2750
0.2450
0.2550
734,645
-0.02(-5.56%)
Feb 14, 2022
0.2750
0.2750
0.2600
0.2700
260,898
-0.01(-3.57%)
Feb 11, 2022
0.2750
0.2800
0.2700
0.2800
293,548
+0.01(+3.70%)
Feb 10, 2022
0.2700
0.2850
0.2700
0.2700
403,343
+0.00(+0.00%)
Feb 09, 2022
0.2700
0.2750
0.2650
0.2700
117,827
+0.00(+0.00%)
Feb 08, 2022
0.2700
0.2800
0.2700
0.2700
158,541
-0.01(-1.82%)
Feb 07, 2022
0.2850
0.2850
0.2700
0.2750
335,529
-0.01(-1.79%)
Feb 04, 2022
0.2700
0.2800
0.2700
0.2800
412,991
+0.01(+1.82%)
Feb 03, 2022
0.2800
0.2850
0.2750
359,350
-0.01(-1.79%)
Feb 02, 2022
0.2800
0.2850
0.2700
0.2800
204,338
+0.00(+0.00%)
Feb 01, 2022
0.2800
0.2850
0.2750
0.2800
355,189
+0.00(+0.00%)
Jan 31, 2022
0.2950
0.2800
405,873
-0.01(-3.45%)
Jan 28, 2022
0.2800
0.3000
0.2800
0.2900
165,474
+0.00(+0.00%)
Jan 27, 2022
0.3050
0.3050
0.2800
0.2900
229,331
-0.01(-3.33%)
Jan 26, 2022
0.2900
0.3150
0.2900
0.3000
108,345
-0.01(-1.64%)
Jan 25, 2022
0.2700
0.3100
0.2700
0.3050
486,548
+0.03(+12.96%)
Jan 24, 2022
0.3050
0.3050
0.2700
0.2700
439,622
-0.03(-11.48%)
Jan 21, 2022
0.3200
0.3200
0.2950
0.3050
146,643
-0.02(-4.69%)
Jan 20, 2022
0.3200
0.3500
0.3200
0.3200
688,382
+0.00(+0.00%)
Jan 19, 2022
0.2950
0.3200
0.2750
0.3200
491,052
+0.04(+16.36%)
Jan 18, 2022
0.2950
0.3000
0.2750
0.2750
246,946
-0.01(-5.17%)
Jan 17, 2022
0.3150
0.3150
0.2900
0.2900
285,431
-0.01(-3.33%)
Jan 14, 2022
0.3150
0.3150
0.2950
0.3000
137,116
+0.00(+0.00%)
Jan 13, 2022
0.3000
0.3150
0.3000
0.3000
256,787
+0.00(+0.00%)
Jan 12, 2022
0.3150
0.3200
0.3000
0.3000
314,601
-0.01(-3.23%)
Jan 11, 2022
0.3050
0.3150
0.2950
0.3100
234,532
+0.01(+1.64%)
Jan 10, 2022
0.3150
0.3150
0.2950
0.3050
401,026
+0.00(+0.00%)
Jan 07, 2022
0.2950
0.3450
0.2900
0.3050
772,848
+0.01(+3.39%)
Jan 06, 2022
0.3450
0.3450
0.2950
0.2950
1,180,898
-0.05(-13.24%)
Jan 05, 2022
0.3450
0.3500
0.3350
0.3400
125,671
+0.01(+1.49%)
Jan 04, 2022
0.3650
0.3700
0.3300
0.3350
551,443
-0.01(-1.47%)
Dec 31, 2021
0.3400
0.3400
0.3400
0
-0.00(-1.45%)
Dec 30, 2021
0.3700
0.3750
0.3250
0.3450
1,622,224
-0.05(-12.66%)
Dec 29, 2021
0.4100
0.4200
0.3700
0.3950
713,576
-0.02(-4.82%)
Dec 24, 2021
0.4150
0.4150
0.4150
0
+0.00(+0.00%)
Dec 23, 2021
0.4100
0.4200
0.4050
0.4150
209,101
+0.00(+0.00%)
Dec 22, 2021
0.4250
0.4350
0.4150
0.4150
403,008
+0.00(+0.00%)
Dec 21, 2021
0.4150
0.4250
0.4150
0.4150
479,156
+0.01(+2.47%)
Dec 20, 2021
0.4100
0.4200
0.4050
0.4050
44,231
-0.00(-1.22%)
Dec 17, 2021
0.4050
0.4250
0.4000
0.4100
684,052
+0.01(+2.50%)
Dec 16, 2021
0.4300
0.4300
0.4000
0.4000
558,664
-0.01(-2.44%)
Dec 15, 2021
0.4450
0.4500
0.4100
0.4100
510,338
-0.04(-7.87%)
Dec 14, 2021
0.4350
0.4450
0.4050
0.4450
608,544
+0.00(+0.00%)
Dec 13, 2021
0.4650
0.4700
0.4450
0.4450
320,105
-0.02(-5.32%)
Dec 10, 2021
0.4700
0.4800
0.4650
0.4700
402,538
-0.01(-2.08%)
Dec 09, 2021
0.4850
0.4850
0.4750
0.4800
181,950
-0.01(-1.03%)
Dec 08, 2021
0.4850
0.4850
0.4750
0.4850
198,753
+0.01(+1.04%)
Dec 07, 2021
0.5000
0.5000
0.4800
0.4800
147,992
+0.00(+0.00%)
Dec 06, 2021
0.4950
0.5200
0.4800
0.4800
563,346
-0.02(-3.03%)
Dec 03, 2021
0.5200
0.5200
0.4950
0.4950
497,653
-0.04(-6.60%)
Dec 02, 2021
0.5600
0.5600
0.5100
0.5300
399,467
-0.02(-3.64%)
Dec 01, 2021
0.5500
0.5600
0.5200
0.5500
384,212
+0.01(+1.85%)
Nov 30, 2021
0.5200
0.5600
0.5100
0.5400
1,057,177
+0.02(+3.85%)
Nov 29, 2021
0.5000
0.5300
0.4900
0.5200
319,183
+0.03(+6.12%)
Nov 26, 2021
0.4700
0.5100
0.4650
0.4900
451,611
+0.02(+4.26%)
Nov 25, 2021
0.4750
0.4750
0.4600
0.4700
108,439
-0.01(-1.05%)
Nov 24, 2021
0.4950
0.4950
0.4700
0.4750
341,515
-0.02(-3.06%)
Nov 23, 2021
0.5100
0.5100
0.4900
0.4900
222,077
-0.01(-1.01%)
Nov 22, 2021
0.4950
0.5100
0.4900
0.4950
362,911
+0.01(+2.06%)
Nov 19, 2021
0.5100
0.5100
0.4800
0.4850
321,844
-0.01(-2.02%)
Nov 18, 2021
0.5100
0.4950
0.4950
0.4950
503,456
-0.02(-2.94%)
Nov 17, 2021
0.5000
0.5200
0.4950
0.5100
375,373
+0.01(+2.00%)
Nov 16, 2021
0.5400
0.5400
0.5000
0.5000
938,731
+0.01(+1.01%)
Nov 15, 2021
0.5000
0.5200
0.4800
0.4950
444,290
+0.03(+5.32%)
Nov 12, 2021
0.4950
0.4950
0.4500
0.4700
351,663
-0.02(-3.09%)
Nov 11, 2021
0.4800
0.4950
0.4750
0.4850
140,020
-0.01(-2.02%)
Nov 09, 2021
0.4850
0.5000
0.4850
0.4950
326,103
+0.01(+2.06%)
Nov 08, 2021
0.5000
0.5100
0.4850
0.4850
319,947
-0.02(-3.00%)
Nov 05, 2021
0.5300
0.5300
0.4850
0.5000
711,809
-0.05(-9.09%)
Nov 04, 2021
0.5500
0.5700
0.5400
0.5500
490,389
-0.01(-1.79%)
Nov 03, 2021
0.5800
0.6000
0.5400
0.5600
551,598
-0.01(-1.75%)
Nov 02, 2021
0.5600
0.5900
0.5200
0.5700
720,329
+0.00(+0.00%)
Nov 01, 2021
0.4900
0.5800
0.4750
0.5700
983,465
+0.09(+20.00%)
Oct 29, 2021
0.4750
0.4850
0.4700
0.4750
405,001
+0.01(+1.06%)
Oct 28, 2021
0.4700
0.4800
0.4600
0.4700
375,835
+0.00(+1.08%)
Oct 27, 2021
0.4750
0.4800
0.4600
0.4650
296,392
-0.00(-1.06%)
Oct 26, 2021
0.4500
0.4700
737,622
+0.02(+4.44%)
Oct 25, 2021
0.4400
0.4550
0.4350
0.4500
215,012
+0.01(+1.12%)
Oct 22, 2021
0.4700
0.4700
0.4450
0.4450
505,751
-0.02(-3.26%)
Oct 21, 2021
0.4700
0.4800
0.4600
0.4600
278,960
-0.01(-2.13%)
Oct 20, 2021
0.4700
0.4800
0.4500
0.4700
224,263
+0.01(+3.30%)
Oct 19, 2021
0.4550
0.4750
0.4300
0.4550
469,966
+0.00(+0.00%)
Oct 18, 2021
0.4800
0.4800
0.4500
0.4550
420,661
+0.00(+0.00%)
Oct 15, 2021
0.4650
0.4650
0.4400
0.4550
260,590
-0.01(-1.09%)
Oct 14, 2021
0.4900
0.4900
0.4500
0.4600
353,437
-0.03(-6.12%)
Oct 13, 2021
0.4750
0.4900
0.4750
0.4900
454,844
+0.02(+3.16%)
Oct 12, 2021
0.4900
0.4950
0.4700
0.4750
175,909
-0.02(-3.06%)
Oct 08, 2021
0.4900
0.4900
0.4900
0
+0.00(+0.00%)
Oct 07, 2021
0.4100
0.4900
0.4050
0.4900
741,151
+0.08(+20.99%)
Oct 06, 2021
0.4200
0.4200
0.4000
0.4050
561,181
-0.02(-5.81%)
Oct 05, 2021
0.4100
0.4300
0.4000
0.4300
345,499
+0.02(+4.88%)
Oct 04, 2021
0.4100
0.4300
0.4050
0.4100
570,455
+0.01(+2.50%)
Oct 01, 2021
0.4250
0.4350
0.3900
0.4000
1,318,594
-0.05(-11.11%)
Sep 30, 2021
0.4550
0.4600
0.4400
0.4500
164,024
-0.01(-2.17%)
Sep 29, 2021
0.4700
0.4900
0.4600
0.4600
139,978
-0.02(-5.15%)
Sep 28, 2021
0.4800
0.4900
0.4500
0.4850
335,505
+0.01(+1.04%)
Sep 27, 2021
0.4800
0.4800
0.4650
0.4800
249,584
+0.00(+0.00%)
Sep 24, 2021
0.4850
0.4850
0.4550
0.4800
219,815
+0.00(+0.00%)
Sep 23, 2021
0.4850
0.4950
0.4700
0.4800
236,661
-0.01(-2.04%)
Sep 22, 2021
0.4550
0.4900
0.4550
0.4900
268,578
+0.03(+6.52%)
Sep 21, 2021
0.4300
0.4850
0.4300
0.4600
368,572
+0.03(+6.98%)
Sep 20, 2021
0.4500
0.4550
0.4200
0.4300
629,996
-0.03(-6.52%)
Sep 17, 2021
0.4850
0.4850
0.4550
0.4600
442,410
-0.02(-4.17%)
Sep 16, 2021
0.5000
0.5000
0.4800
0.4800
300,477
-0.01(-1.03%)
Sep 15, 2021
0.5000
0.5100
0.4850
0.4850
276,963
-0.01(-1.02%)
Sep 14, 2021
0.5000
0.5100
0.4850
0.4900
232,504
-0.01(-2.00%)
Sep 13, 2021
0.5000
0.5000
0.4800
0.5000
441,809
+0.00(+0.00%)
Sep 10, 2021
0.5300
0.5300
0.4900
0.5000
295,799
-0.03(-5.66%)
Sep 09, 2021
0.4700
0.5400
0.4700
0.5300
1,087,588
+0.07(+13.98%)
Sep 08, 2021
0.4400
0.4850
0.4300
0.4650
634,357
+0.04(+8.14%)
Sep 07, 2021
0.4300
0.4350
0.4150
0.4300
225,202
+0.01(+2.38%)
Sep 03, 2021
0.4200
0.4200
0.4200
0
+0.03(+9.09%)
Sep 02, 2021
0.3950
0.3950
0.3700
0.3850
827,547
-0.01(-2.53%)
Sep 01, 2021
0.4000
0.4050
0.3850
0.3950
400,560
-0.01(-2.47%)
Aug 31, 2021
0.4150
0.4300
0.4050
0.4050
179,889
-0.01(-2.41%)
Aug 30, 2021
0.4200
0.4350
0.4150
0.4150
259,608
-0.01(-2.35%)
Aug 27, 2021
0.4150
0.4300
0.4150
0.4250
174,074
+0.00(+0.00%)
Aug 26, 2021
0.4200
0.4350
0.4200
0.4250
135,319
+0.00(+0.00%)
Aug 25, 2021
0.4300
0.4400
0.4250
0.4250
236,286
-0.01(-1.16%)
Aug 24, 2021
0.4300
0.4450
0.4250
0.4300
255,408
-0.01(-2.27%)
Aug 23, 2021
0.4200
0.4400
0.3950
0.4400
380,129
+0.03(+8.64%)
Aug 20, 2021
0.4200
0.4200
0.3900
0.4050
190,823
+0.01(+2.53%)
Aug 19, 2021
0.4200
0.4250
0.3900
0.3950
240,992
-0.02(-5.95%)
Aug 18, 2021
0.4400
0.4400
0.4150
0.4200
207,874
+0.00(+0.00%)
Aug 17, 2021
0.4050
0.4200
0.3850
0.4200
302,572
+0.02(+5.00%)
Aug 16, 2021
0.4100
0.4300
0.3900
0.4000
387,491
+0.00(+0.00%)
Aug 13, 2021
0.4100
0.4150
0.4000
0.4000
344,037
-0.02(-4.76%)
Aug 12, 2021
0.4350
0.4400
0.4100
0.4200
1,016,768
-0.01(-2.33%)
Aug 11, 2021
0.5200
0.5300
0.3450
0.4300
7,444,755
-0.09(-17.31%)
Aug 10, 2021
0.5300
0.5300
0.5100
0.5200
41,932
-0.01(-1.89%)
Aug 09, 2021
0.5300
0.5500
0.5100
0.5300
198,160
+0.00(+0.00%)
Aug 06, 2021
0.5100
0.5300
0.5100
0.5300
289,942
+0.01(+1.92%)
Aug 05, 2021
0.4950
0.5200
0.4900
0.5200
168,051
+0.03(+5.05%)
Aug 04, 2021
0.5000
0.5300
0.4800
0.4950
454,743
-0.01(-1.00%)
Aug 03, 2021
0.5000
0.5100
0.4950
0.5000
49,568
+0.01(+2.04%)
Jul 30, 2021
0.4900
0.4900
0.4900
0
-0.01(-2.00%)
Jul 29, 2021
0.5300
0.5300
0.4900
0.5000
419,702
-0.01(-1.96%)
Jul 28, 2021
0.5400
0.5400
0.5000
0.5100
431,331
-0.02(-3.77%)
Jul 27, 2021
0.5500
0.5500
0.5200
0.5300
312,275
-0.02(-3.64%)
Jul 26, 2021
0.5600
0.5600
0.5400
0.5500
348,001
+0.00(+0.00%)
Jul 23, 2021
0.5500
0.5600
0.5300
0.5500
382,193
+0.00(+0.00%)
Jul 22, 2021
0.5500
0.5600
0.5400
0.5500
100,208
-0.01(-1.79%)
Jul 21, 2021
0.5500
0.5700
0.5450
0.5600
495,715
+0.01(+1.82%)
Jul 20, 2021
0.5800
0.5800
0.5500
0.5500
448,787
-0.03(-5.17%)
Jul 19, 2021
0.5900
0.6000
0.5500
0.5800
499,508
+0.00(+0.00%)
Jul 16, 2021
0.5800
0.6200
0.5700
0.5800
307,427
-0.01(-1.69%)
Jul 15, 2021
0.5600
0.6300
0.5500
0.5900
1,293,382
+0.01(+1.72%)
Jul 14, 2021
0.5500
0.6000
0.5400
0.5800
410,506
+0.03(+5.45%)
Jul 13, 2021
0.5600
0.5700
0.5400
0.5500
607,993
+0.00(+0.00%)
Jul 12, 2021
0.5300
0.5800
0.5300
0.5500
991,824
+0.02(+3.77%)
Jul 09, 2021
0.5300
0.5900
0.5300
0.5300
544,100
-0.01(-1.85%)
Jul 08, 2021
0.5400
0.5500
0.5100
0.5400
574,271
-0.02(-3.57%)
Jul 07, 2021
0.6200
0.6200
0.5400
0.5600
975,691
-0.07(-11.11%)
Jul 06, 2021
0.5900
0.6300
0.5800
0.6300
675,207
+0.03(+5.00%)
Jul 05, 2021
0.6000
0.6500
0.5900
0.6000
568,483
+0.00(+0.00%)
Jul 02, 2021
0.5700
0.6100
0.5600
0.6000
528,678
+0.01(+1.69%)
Jun 30, 2021
0.5900
0.5900
0.5900
0
+0.01(+1.72%)
Jun 29, 2021
0.5100
0.5900
0.5100
0.5800
2,409,311
+0.07(+13.73%)
Jun 28, 2021
0.5000
0.5100
0.4900
0.5100
653,670
+0.02(+4.08%)
Jun 25, 2021
0.4850
0.5000
0.4850
0.4900
287,997
+0.00(+0.00%)
Jun 24, 2021
0.4950
0.5000
0.4900
0.4900
405,055
-0.01(-2.00%)
Jun 23, 2021
0.5000
0.5100
0.4900
0.5000
318,139
+0.00(+0.00%)
Jun 22, 2021
0.5100
0.5200
0.4900
0.5000
566,631
-0.01(-1.96%)
Jun 21, 2021
0.4900
0.5100
0.4750
0.5100
836,589
+0.03(+6.25%)
Jun 18, 2021
0.4850
0.4950
0.4750
0.4800
594,370
+0.00(+0.00%)
Jun 17, 2021
0.4550
0.5000
0.4550
0.4800
861,541
+0.02(+4.35%)
Jun 16, 2021
0.4600
0.4650
0.4450
0.4600
306,180
+0.00(+0.00%)
Jun 15, 2021
0.4600
0.4650
0.4500
0.4600
276,684
-0.01(-1.08%)
Jun 14, 2021
0.4700
0.4700
0.4500
0.4650
302,987
-0.00(-1.06%)
Jun 11, 2021
0.4650
0.4750
0.4500
0.4700
414,242
+0.01(+3.30%)
Jun 10, 2021
0.4600
0.4700
0.4500
0.4550
149,900
+0.00(+0.00%)
Jun 09, 2021
0.4500
0.4550
0.4400
0.4550
504,911
+0.02(+3.41%)
Jun 08, 2021
0.4500
0.4650
0.4300
0.4400
958,880
+0.02(+3.53%)
Jun 07, 2021
0.4350
0.4400
0.4250
0.4250
421,075
-0.02(-3.41%)
Jun 04, 2021
0.4500
0.4500
0.4300
0.4400
122,554
+0.01(+1.15%)
Jun 03, 2021
42.50
0.4400
0.4200
0.4350
39,650,500
-0.02(-3.33%)
Jun 02, 2021
0.4300
0.4700
0.4300
0.4500
145,916
-0.01(-1.10%)
Jun 01, 2021
0.4600
0.4600
0.4500
0.4550
145,972
-0.01(-2.15%)
May 31, 2021
0.4400
0.4650
0.4400
0.4650
71,146
+0.00(+0.00%)
May 28, 2021
0.4600
0.4800
0.4500
0.4650
178,290
+0.00(+0.00%)
May 27, 2021
0.4700
0.4900
0.4600
0.4650
226,763
-0.02(-4.12%)
May 26, 2021
0.4800
0.4850
0.4600
0.4850
212,610
+0.02(+3.19%)
May 25, 2021
0.5000
0.5000
0.4500
0.4700
536,271
-0.04(-7.84%)
May 21, 2021
0.5100
0.5100
0.5100
0
+0.02(+4.08%)
May 20, 2021
0.4350
0.4900
0.4350
0.4900
536,092
+0.05(+11.36%)
May 19, 2021
0.4400
0.4650
0.4350
0.4400
232,814
+0.00(+0.00%)
May 18, 2021
0.4400
0.4550
0.4300
0.4400
153,855
+0.00(+0.00%)
May 17, 2021
0.3800
0.4800
0.3800
0.4400
1,021,752
+0.03(+7.32%)
May 14, 2021
0.4100
0.4200
0.4050
0.4100
180,888
-0.01(-1.20%)
May 13, 2021
0.4300
0.4400
0.4100
0.4150
748,356
-0.02(-3.49%)
May 12, 2021
0.4400
0.4550
0.4300
0.4300
364,993
-0.03(-5.49%)
May 11, 2021
0.4400
0.4550
0.4300
0.4550
305,193
-0.01(-2.15%)
May 10, 2021
0.4700
0.4700
0.4450
0.4650
259,642
-0.01(-2.11%)
May 07, 2021
0.4700
0.4950
0.4700
0.4750
265,294
-0.01(-2.06%)
May 06, 2021
0.4900
0.5000
0.4800
0.4850
226,363
-0.01(-1.02%)
May 05, 2021
0.5100
0.5100
0.4800
0.4900
261,752
-0.01(-2.00%)
May 04, 2021
0.5100
0.5200
0.4800
0.5000
251,460
-0.01(-1.96%)
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.