Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocean Power Tech Inc (NY: OPTT )

0.1860 +0.0058 (+3.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.5000 0.5200 0.4902 0.5081 123,131 +0.01(+2.98%)
Apr 27, 2023 0.5200 0.5200 0.4909 0.4934 99,723 -0.01(-1.22%)
Apr 26, 2023 0.5200 0.5200 0.4851 0.4995 225,609 +0.01(+1.15%)
Apr 25, 2023 0.5040 0.5197 0.4900 0.4938 191,861 -0.02(-3.18%)
Apr 24, 2023 0.5200 0.5451 0.5092 0.5100 120,159 -0.01(-2.78%)
Apr 21, 2023 0.5200 0.5329 0.5200 0.5246 106,200 -0.00(-0.76%)
Apr 20, 2023 0.5303 0.5446 0.5150 0.5286 138,331 -0.02(-2.94%)
Apr 19, 2023 0.5611 0.5611 0.5313 0.5446 69,982 +0.00(+0.65%)
Apr 18, 2023 0.5720 0.5800 0.5350 0.5411 66,328 -0.02(-3.03%)
Apr 17, 2023 0.5700 0.5800 0.5477 0.5580 193,510 -0.00(-0.34%)
Apr 14, 2023 0.5400 0.5600 0.5400 0.5599 165,886 +0.02(+4.17%)
Apr 13, 2023 0.5216 0.5500 0.5201 0.5375 179,861 +0.02(+4.17%)
Apr 12, 2023 0.5364 0.5364 0.5150 0.5160 108,951 -0.01(-0.96%)
Apr 11, 2023 0.5200 0.5387 0.5115 0.5210 83,022 +0.00(+0.17%)
Apr 10, 2023 0.5100 0.5289 0.5100 0.5201 102,228 -0.00(-0.67%)
Apr 06, 2023 0.5400 0.5400 0.5122 0.5236 81,869 +0.01(+1.22%)
Apr 05, 2023 0.5100 0.5300 0.5150 0.5173 32,816 -0.00(-0.60%)
Apr 04, 2023 0.5350 0.5350 0.5200 0.5204 82,772 -0.00(-0.12%)
Apr 03, 2023 0.5300 0.5300 0.5200 0.5210 72,641 -0.01(-1.70%)
Mar 31, 2023 0.5134 0.5300 0.5117 0.5300 135,677 +0.00(+0.78%)
Mar 30, 2023 0.5200 0.5271 0.5100 0.5259 51,440 +0.02(+3.61%)
Mar 29, 2023 0.5200 0.5203 0.5000 0.5076 64,241 -0.01(-1.63%)
Mar 28, 2023 0.5200 0.5219 0.5022 0.5160 77,026 -0.00(-0.73%)
Mar 27, 2023 0.5201 0.5300 0.5020 0.5198 74,878 -0.00(-0.06%)
Mar 24, 2023 0.5200 0.5215 0.5018 0.5201 129,200 +0.01(+2.85%)
Mar 23, 2023 0.5198 0.5249 0.5020 0.5057 278,585 -0.00(-0.57%)
Mar 22, 2023 0.5014 0.5265 0.5000 0.5086 194,102 +0.01(+1.21%)
Mar 21, 2023 0.5500 0.5500 0.5000 0.5025 575,047 -0.03(-5.37%)
Mar 20, 2023 0.5400 0.5500 0.5263 0.5310 104,050 -0.02(-3.45%)
Mar 17, 2023 0.5500 0.5600 0.5350 0.5500 91,978 +0.00(+0.00%)
Mar 16, 2023 0.5300 0.5500 0.5200 0.5500 188,163 +0.01(+1.48%)
Mar 15, 2023 0.5500 0.5643 0.5402 0.5420 81,920 -0.01(-1.35%)
Mar 14, 2023 0.5500 0.5800 0.5400 0.5494 207,765 +0.01(+1.37%)
Mar 13, 2023 0.5500 0.5650 0.5348 0.5420 162,448 -0.01(-1.45%)
Mar 10, 2023 0.5700 0.5782 0.5400 0.5500 106,927 -0.02(-3.51%)
Mar 09, 2023 0.5800 0.5876 0.5600 0.5700 80,182 -0.00(-0.02%)
Mar 08, 2023 0.5600 0.5799 0.5578 0.5701 82,426 -0.01(-1.02%)
Mar 07, 2023 0.5800 0.5899 0.5550 0.5760 149,144 -0.01(-2.37%)
Mar 06, 2023 0.5700 0.5905 0.5692 0.5900 64,751 +0.02(+3.51%)
Mar 03, 2023 0.5426 0.5900 0.5426 0.5700 141,149 +0.00(+0.55%)
Mar 02, 2023 0.5500 0.5700 0.5500 0.5669 87,040 +0.01(+1.23%)
Mar 01, 2023 0.5800 0.5910 0.5600 0.5600 88,102 -0.01(-1.82%)
Feb 28, 2023 0.5870 0.5910 0.5700 0.5704 64,416 -0.01(-1.84%)
Feb 27, 2023 0.5838 0.5990 0.5700 0.5811 92,729 +0.03(+4.70%)
Feb 24, 2023 0.5700 0.5799 0.5500 0.5550 93,501 -0.01(-0.89%)
Feb 23, 2023 0.5900 0.5983 0.5325 0.5600 270,712 -0.02(-3.63%)
Feb 22, 2023 0.6100 0.6199 0.5811 0.5811 75,197 -0.02(-3.18%)
Feb 21, 2023 0.6200 0.6250 0.6000 0.6002 58,538 -0.02(-2.88%)
Feb 17, 2023 0.6087 0.6200 0.5950 0.6180 150,143 +0.00(+0.41%)
Feb 16, 2023 0.6200 0.6400 0.6052 0.6155 131,234 -0.00(-0.74%)
Feb 15, 2023 0.6200 0.6350 0.6000 0.6201 130,420 +0.01(+1.62%)
Feb 14, 2023 0.6300 0.6349 0.5614 0.6102 168,310 -0.01(-2.37%)
Feb 13, 2023 0.6189 0.6250 0.6000 0.6250 85,978 +0.00(+0.50%)
Feb 10, 2023 0.6000 0.6370 0.6000 0.6219 165,087 +0.01(+0.96%)
Feb 09, 2023 0.6300 0.6500 0.6026 0.6160 274,750 -0.03(-5.23%)
Feb 08, 2023 0.6700 0.6800 0.6340 0.6500 141,655 -0.03(-3.70%)
Feb 07, 2023 0.6818 0.6989 0.6500 0.6750 113,155 -0.02(-2.30%)
Feb 06, 2023 0.6800 0.7000 0.6721 0.6909 109,618 +0.01(+1.60%)
Feb 03, 2023 0.6901 0.7077 0.6100 0.6800 312,785 -0.03(-3.91%)
Feb 02, 2023 0.7100 0.7100 0.6515 0.7077 340,890 +0.02(+2.57%)
Feb 01, 2023 0.6850 0.7069 0.6850 0.6900 107,505 -0.01(-0.90%)
Jan 31, 2023 0.6778 0.7100 0.6778 0.6963 127,877 +0.02(+2.40%)
Jan 30, 2023 0.7200 0.7200 0.6701 0.6800 197,607 -0.03(-4.23%)
Jan 27, 2023 0.7106 0.7330 0.7055 0.7100 236,140 -0.00(-0.10%)
Jan 26, 2023 0.7300 0.7350 0.7039 0.7107 104,829 -0.01(-1.29%)
Jan 25, 2023 0.7100 0.7333 0.7014 0.7200 121,297 +0.00(+0.00%)
Jan 24, 2023 0.7500 0.7600 0.7101 0.7200 352,237 -0.02(-2.70%)
Jan 23, 2023 0.7200 0.7500 0.7100 0.7400 219,484 +0.01(+1.09%)
Jan 20, 2023 0.7690 0.7699 0.7258 0.7320 132,734 -0.02(-3.26%)
Jan 19, 2023 0.6620 0.7700 0.6100 0.7567 599,819 +0.08(+11.28%)
Jan 18, 2023 0.7500 0.7599 0.6752 0.6800 350,927 -0.05(-6.85%)
Jan 17, 2023 0.7500 0.7450 0.7010 0.7300 208,594 -0.01(-0.84%)
Jan 13, 2023 0.7400 0.7500 0.7100 0.7362 147,081 -0.00(-0.43%)
Jan 12, 2023 0.7000 0.7500 0.7000 0.7394 378,964 +0.05(+7.49%)
Jan 11, 2023 0.7000 0.7400 0.6600 0.6879 475,832 +0.00(+0.16%)
Jan 10, 2023 0.7500 0.7551 0.6511 0.6868 445,712 -0.03(-3.94%)
Jan 09, 2023 0.6800 0.7700 0.6837 0.7150 463,332 +0.05(+8.33%)
Jan 06, 2023 0.5800 0.6625 0.5566 0.6600 527,805 +0.13(+24.50%)
Jan 05, 2023 0.4900 0.5557 0.4811 0.5301 366,353 +0.04(+8.18%)
Jan 04, 2023 0.4600 0.4980 0.4500 0.4900 220,191 +0.04(+10.11%)
Jan 03, 2023 0.4400 0.4700 0.4400 0.4450 150,043 -0.01(-1.13%)
Dec 30, 2022 0.4588 0.4743 0.4450 0.4501 304,828 -0.00(-0.33%)
Dec 29, 2022 0.4600 0.4810 0.4400 0.4516 360,620 -0.01(-1.91%)
Dec 28, 2022 0.4600 0.4800 0.4500 0.4604 235,461 -0.00(-0.35%)
Dec 27, 2022 0.5000 0.5035 0.4600 0.4620 267,999 -0.04(-8.24%)
Dec 23, 2022 0.4900 0.5100 0.4852 0.5035 142,474 -0.01(-1.02%)
Dec 22, 2022 0.5100 0.5298 0.4800 0.5087 232,145 -0.01(-2.17%)
Dec 21, 2022 0.5200 0.5378 0.5100 0.5200 145,072 -0.00(-0.13%)
Dec 20, 2022 0.5210 0.5400 0.5100 0.5207 134,058 -0.02(-3.52%)
Dec 19, 2022 0.5400 0.5527 0.5300 0.5397 131,745 -0.01(-1.87%)
Dec 16, 2022 0.5335 0.5500 0.5330 0.5500 115,259 +0.00(+0.00%)
Dec 15, 2022 0.6300 0.6258 0.4650 0.5500 713,906 -0.06(-9.11%)
Dec 14, 2022 0.6188 0.6600 0.6030 0.6051 289,745 +0.00(+0.30%)
Dec 13, 2022 0.6200 0.6650 0.6030 0.6033 164,533 +0.01(+2.25%)
Dec 12, 2022 0.6300 0.6406 0.5900 0.5900 109,962 +0.00(+0.00%)
Dec 09, 2022 0.6000 0.6200 0.5900 0.5900 317,301 -0.03(-4.84%)
Dec 08, 2022 0.6200 0.6700 0.6100 0.6200 83,395 -0.01(-1.43%)
Dec 07, 2022 0.6100 0.6499 0.6070 0.6290 82,536 -0.02(-3.22%)
Dec 06, 2022 0.6700 0.6700 0.6000 0.6499 201,661 +0.00(+0.76%)
Dec 05, 2022 0.6700 0.6799 0.6450 0.6450 159,957 -0.02(-2.32%)
Dec 02, 2022 0.6500 0.6700 0.6252 0.6603 88,083 +0.02(+3.12%)
Dec 01, 2022 0.6400 0.6500 0.6253 0.6403 108,976 +0.01(+2.12%)
Nov 30, 2022 0.6222 0.6380 0.6100 0.6270 89,338 +0.01(+1.13%)
Nov 29, 2022 0.6375 0.6400 0.6100 0.6200 80,635 -0.01(-1.59%)
Nov 28, 2022 0.6400 0.6500 0.6211 0.6300 108,611 -0.02(-2.33%)
Nov 25, 2022 0.6800 0.6800 0.6405 0.6450 38,311 +0.00(+0.72%)
Nov 23, 2022 0.6500 0.6618 0.6350 0.6404 69,838 +0.00(+0.06%)
Nov 22, 2022 0.6800 0.6800 0.6255 0.6400 180,406 -0.02(-3.03%)
Nov 21, 2022 0.6785 0.6799 0.6600 0.6600 68,637 -0.01(-0.75%)
Nov 18, 2022 0.6800 0.6999 0.6501 0.6650 131,346 -0.02(-2.42%)
Nov 17, 2022 0.7000 0.7003 0.6700 0.6815 127,042 -0.02(-2.63%)
Nov 16, 2022 0.6800 0.7061 0.6700 0.6999 130,177 +0.01(+0.72%)
Nov 15, 2022 0.7000 0.7245 0.6700 0.6949 211,439 -0.01(-1.93%)
Nov 14, 2022 0.6960 0.7168 0.6810 0.7086 87,183 +0.01(+1.69%)
Nov 11, 2022 0.6800 0.7150 0.6800 0.6968 154,088 +0.01(+1.87%)
Nov 10, 2022 0.6800 0.7099 0.6700 0.6840 185,880 +0.01(+0.90%)
Nov 09, 2022 0.7100 0.7191 0.6601 0.6779 196,987 -0.02(-2.49%)
Nov 08, 2022 0.7000 0.7137 0.6801 0.6952 138,675 -0.01(-1.17%)
Nov 07, 2022 0.7104 0.7260 0.7025 0.7034 125,920 -0.03(-3.96%)
Nov 04, 2022 0.7500 0.7600 0.7200 0.7324 170,152 -0.03(-3.63%)
Nov 03, 2022 0.7800 0.7800 0.7600 0.7600 59,851 -0.01(-1.35%)
Nov 02, 2022 0.7504 0.7888 0.7504 0.7704 140,582 +0.02(+2.67%)
Nov 01, 2022 0.7500 0.7660 0.7325 0.7504 128,668 +0.02(+2.79%)
Oct 31, 2022 0.7500 0.7512 0.7300 0.7300 76,647 +0.00(+0.01%)
Oct 28, 2022 0.7220 0.7499 0.7100 0.7299 114,233 -0.00(-0.01%)
Oct 27, 2022 0.7612 0.7612 0.7100 0.7300 122,926 -0.01(-1.35%)
Oct 26, 2022 0.7300 0.7696 0.7200 0.7400 213,489 +0.02(+2.75%)
Oct 25, 2022 0.7000 0.7500 0.7000 0.7202 127,166 +0.01(+1.44%)
Oct 24, 2022 0.7500 0.7600 0.7000 0.7100 272,156 -0.05(-6.58%)
Oct 21, 2022 0.8000 0.8000 0.7206 0.7600 328,380 -0.04(-4.93%)
Oct 20, 2022 0.8300 0.8400 0.7805 0.7994 135,981 -0.01(-1.31%)
Oct 19, 2022 0.8400 0.8688 0.7800 0.8100 268,458 -0.06(-6.90%)
Oct 18, 2022 0.7800 0.9200 0.7816 0.8700 673,061 +0.06(+7.67%)
Oct 17, 2022 0.8297 0.8439 0.8049 0.8080 96,534 -0.01(-1.05%)
Oct 14, 2022 0.8300 0.8497 0.8000 0.8166 40,546 -0.02(-2.79%)
Oct 13, 2022 0.8500 0.8500 0.8011 0.8400 104,403 -0.01(-1.20%)
Oct 12, 2022 0.8600 0.8600 0.8071 0.8502 130,358 +0.03(+3.36%)
Oct 11, 2022 0.8500 0.8942 0.8050 0.8226 99,508 -0.03(-3.78%)
Oct 10, 2022 0.9000 0.9400 0.8316 0.8549 131,481 -0.03(-2.85%)
Oct 07, 2022 0.9300 0.9699 0.8700 0.8800 155,877 -0.05(-5.11%)
Oct 06, 2022 0.9800 0.9929 0.9250 0.9274 153,317 -0.01(-1.34%)
Oct 05, 2022 0.9100 0.9784 0.8800 0.9400 363,899 +0.07(+8.05%)
Oct 04, 2022 0.8400 0.8900 0.8400 0.8700 243,615 +0.03(+3.57%)
Oct 03, 2022 0.8115 0.8400 0.8000 0.8400 161,859 +0.02(+2.44%)
Sep 30, 2022 0.8000 0.8480 0.8000 0.8200 93,926 -0.00(-0.36%)
Sep 29, 2022 0.8400 0.8400 0.7901 0.8230 175,605 -0.02(-2.13%)
Sep 28, 2022 0.8100 0.8549 0.7755 0.8409 230,583 +0.03(+3.78%)
Sep 27, 2022 0.8000 0.8300 0.7900 0.8103 156,830 +0.03(+3.88%)
Sep 26, 2022 0.7500 0.8000 0.7349 0.7800 223,476 +0.02(+2.66%)
Sep 23, 2022 0.7850 0.8200 0.7000 0.7598 567,531 -0.07(-8.14%)
Sep 22, 2022 0.8800 0.9000 0.8050 0.8271 384,063 -0.06(-6.95%)
Sep 21, 2022 1.010 1.010 0.8702 0.8889 436,374 -0.10(-10.21%)
Sep 20, 2022 1.010 1.020 0.9753 0.9900 338,465 -0.04(-3.88%)
Sep 19, 2022 1.030 1.040 0.9910 1.030 280,565 -0.02(-1.90%)
Sep 16, 2022 1.000 1.050 0.9300 1.050 704,716 +0.03(+2.94%)
Sep 15, 2022 1.010 1.080 1.005 1.020 231,801 +0.00(+0.00%)
Sep 14, 2022 1.010 1.070 1.000 1.020 285,511 +0.01(+0.99%)
Sep 13, 2022 1.020 1.060 0.9922 1.010 213,354 -0.02(-1.94%)
Sep 12, 2022 1.000 1.090 1.000 1.030 338,925 +0.05(+4.82%)
Sep 09, 2022 0.9600 1.000 0.9600 0.9826 186,079 +0.03(+3.64%)
Sep 08, 2022 1.020 1.030 0.9107 0.9481 558,750 -0.08(-7.95%)
Sep 07, 2022 0.9800 1.030 0.9608 1.030 210,287 +0.05(+4.57%)
Sep 06, 2022 1.090 1.090 0.9800 0.9850 277,425 -0.06(-5.29%)
Sep 02, 2022 1.010 1.060 1.000 1.040 157,837 +0.03(+2.97%)
Sep 01, 2022 1.070 1.079 0.9711 1.010 346,043 -0.08(-7.34%)
Aug 31, 2022 1.050 1.090 1.030 1.090 131,476 +0.04(+3.81%)
Aug 30, 2022 1.070 1.090 1.020 1.050 282,351 -0.02(-1.87%)
Aug 29, 2022 1.030 1.100 1.030 1.070 153,629 +0.01(+0.94%)
Aug 26, 2022 1.100 1.130 1.032 1.060 319,594 -0.03(-2.75%)
Aug 25, 2022 1.150 1.150 1.050 1.090 270,081 -0.03(-2.68%)
Aug 24, 2022 1.060 1.130 1.060 1.120 310,762 +0.04(+3.70%)
Aug 23, 2022 1.030 1.100 1.030 1.080 315,170 +0.05(+4.85%)
Aug 22, 2022 1.030 1.090 1.000 1.030 412,947 -0.04(-3.74%)
Aug 19, 2022 1.170 1.170 1.060 1.070 749,499 -0.08(-6.96%)
Aug 18, 2022 1.260 1.270 1.130 1.150 698,492 -0.09(-7.26%)
Aug 17, 2022 1.400 1.400 1.230 1.240 750,424 -0.16(-11.43%)
Aug 16, 2022 1.420 1.490 1.290 1.400 1,033,875 -0.05(-3.45%)
Aug 15, 2022 1.260 1.450 1.230 1.450 1,065,031 +0.21(+16.94%)
Aug 12, 2022 1.250 1.270 1.210 1.240 514,463 +0.03(+2.48%)
Aug 11, 2022 1.180 1.240 1.180 1.210 509,116 +0.04(+3.42%)
Aug 10, 2022 1.180 1.250 1.150 1.170 630,839 +0.02(+1.74%)
Aug 09, 2022 1.140 1.180 1.114 1.150 451,772 -0.02(-1.71%)
Aug 08, 2022 1.190 1.200 1.150 1.170 579,377 +0.06(+5.41%)
Aug 05, 2022 1.110 1.200 1.080 1.110 620,464 -0.04(-3.48%)
Aug 04, 2022 1.170 1.200 1.090 1.150 921,712 -0.03(-2.54%)
Aug 03, 2022 1.140 1.200 1.050 1.180 2,974,416 +0.15(+14.56%)
Aug 02, 2022 0.9700 1.080 0.9624 1.030 1,131,369 +0.09(+9.95%)
Aug 01, 2022 0.8700 0.9800 0.8702 0.9368 525,475 +0.06(+7.16%)
Jul 29, 2022 0.8500 0.8999 0.8500 0.8742 417,378 +0.03(+4.03%)
Jul 28, 2022 0.8189 0.8799 0.8101 0.8403 589,344 +0.07(+9.10%)
Jul 27, 2022 0.7300 0.7900 0.7200 0.7702 386,929 +0.05(+6.25%)
Jul 26, 2022 0.7556 0.7600 0.6827 0.7249 380,174 -0.04(-4.62%)
Jul 25, 2022 0.7600 0.8041 0.7500 0.7600 393,571 +0.01(+1.36%)
Jul 22, 2022 0.8500 0.9000 0.7443 0.7498 888,226 -0.09(-10.20%)
Jul 21, 2022 0.7700 0.8490 0.7719 0.8350 598,450 +0.07(+9.87%)
Jul 20, 2022 0.7100 0.7800 0.7000 0.7600 1,679,241 +0.08(+11.76%)
Jul 19, 2022 0.6600 0.7400 0.6400 0.6800 1,148,053 +0.05(+8.01%)
Jul 18, 2022 0.6500 0.6463 0.6152 0.6296 739,400 +0.01(+1.55%)
Jul 15, 2022 0.6500 0.6600 0.6122 0.6200 309,860 -0.03(-4.62%)
Jul 14, 2022 0.6005 0.6500 0.5900 0.6500 725,123 +0.01(+1.25%)
Jul 13, 2022 0.6196 0.6810 0.5900 0.6420 1,077,152 +0.02(+2.56%)
Jul 12, 2022 0.6000 0.6481 0.5700 0.6260 274,121 +0.03(+5.35%)
Jul 11, 2022 0.6409 0.6450 0.5890 0.5942 406,589 -0.04(-5.70%)
Jul 08, 2022 0.6200 0.6500 0.5900 0.6301 490,914 +0.01(+1.99%)
Jul 07, 2022 0.6100 0.6299 0.5900 0.6178 286,535 +0.02(+4.11%)
Jul 06, 2022 0.5500 0.6094 0.5500 0.5934 263,312 +0.03(+6.25%)
Jul 05, 2022 0.5700 0.5700 0.5251 0.5585 186,466 -0.01(-1.59%)
Jul 01, 2022 0.5569 0.5800 0.5500 0.5675 203,213 +0.00(+0.62%)
Jun 30, 2022 0.5400 0.5672 0.5200 0.5640 367,115 +0.03(+4.68%)
Jun 29, 2022 0.5700 0.5749 0.5247 0.5388 558,094 -0.03(-5.57%)
Jun 28, 2022 0.6200 0.6280 0.5638 0.5706 498,000 -0.06(-8.91%)
Jun 27, 2022 0.6623 0.6800 0.5900 0.6264 395,887 -0.02(-2.88%)
Jun 24, 2022 0.7067 0.7280 0.6350 0.6450 1,002,165 -0.04(-6.52%)
Jun 23, 2022 0.6000 0.7112 0.5606 0.6900 2,260,571 +0.10(+17.11%)
Jun 22, 2022 0.5500 0.6290 0.5301 0.5892 2,094,254 +0.03(+6.16%)
Jun 21, 2022 0.5200 0.5700 0.5000 0.5550 2,361,239 +0.05(+10.12%)
Jun 17, 2022 0.5295 0.5750 0.5040 0.5040 5,453,464 -0.03(-5.71%)
Jun 16, 2022 0.5600 0.5800 0.5050 0.5345 2,797,336 -0.05(-9.08%)
Jun 15, 2022 0.6439 0.6800 0.5850 0.5879 1,345,967 -0.06(-9.71%)
Jun 14, 2022 0.7364 0.7364 0.6510 0.6511 497,751 -0.06(-8.06%)
Jun 13, 2022 0.8000 0.8000 0.7081 0.7082 749,758 -0.15(-17.65%)
Jun 10, 2022 0.9200 0.9200 0.8500 0.8600 128,229 -0.05(-5.49%)
Jun 09, 2022 0.9100 0.9400 0.8900 0.9100 175,826 +0.00(+0.00%)
Jun 08, 2022 0.8800 0.9200 0.8740 0.9100 143,488 +0.03(+3.12%)
Jun 07, 2022 0.8800 0.9180 0.8000 0.8825 385,940 -0.01(-0.95%)
Jun 06, 2022 0.9200 0.9300 0.8636 0.8910 384,391 +0.00(+0.21%)
Jun 03, 2022 0.8500 0.9120 0.8300 0.8891 382,802 +0.05(+5.41%)
Jun 02, 2022 0.8200 0.8800 0.8100 0.8435 394,892 +0.02(+2.30%)
Jun 01, 2022 0.7700 0.8400 0.7700 0.8245 684,605 +0.07(+9.93%)
May 31, 2022 0.8600 0.8800 0.7500 0.7500 1,551,648 -0.12(-13.79%)
May 27, 2022 0.9000 0.9170 0.8600 0.8700 576,226 -0.03(-3.34%)
May 26, 2022 0.9300 0.9483 0.8910 0.9001 519,893 -0.03(-3.36%)
May 25, 2022 0.9500 0.9683 0.9201 0.9314 211,411 -0.02(-1.97%)
May 24, 2022 0.9600 0.9901 0.9500 0.9501 195,767 -0.05(-4.99%)
May 23, 2022 1.010 1.020 0.9780 1.000 94,458 -0.01(-0.99%)
May 20, 2022 1.030 1.040 0.9705 1.010 123,583 +0.00(+0.00%)
May 19, 2022 0.9600 1.040 0.9508 1.010 108,015 +0.03(+3.06%)
May 18, 2022 1.050 1.060 0.9500 0.9800 178,564 -0.05(-4.85%)
May 17, 2022 1.000 1.050 1.000 1.030 113,643 +0.03(+3.00%)
May 16, 2022 1.030 1.060 1.000 1.000 86,079 -0.05(-4.76%)
May 13, 2022 1.000 1.050 0.9900 1.050 211,210 +0.09(+9.57%)
May 12, 2022 0.9500 1.000 0.9100 0.9583 297,369 +0.03(+2.87%)
May 11, 2022 0.9900 1.010 0.9316 0.9316 218,295 -0.08(-7.76%)
May 10, 2022 1.030 1.030 0.9602 1.010 263,723 +0.05(+5.21%)
May 09, 2022 1.050 1.050 0.9600 0.9600 459,475 -0.10(-9.43%)
May 06, 2022 1.110 1.110 1.045 1.060 165,733 -0.03(-3.20%)
May 05, 2022 1.170 1.170 1.070 1.095 142,446 -0.05(-4.78%)
May 04, 2022 1.110 1.155 1.090 1.150 150,058 +0.01(+0.88%)
May 03, 2022 1.090 1.140 1.090 1.140 129,932 +0.01(+0.88%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.