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
Endexx Corp
(OP:
EDXC
)
0.0208
-0.0013 (-5.88%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 20, 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, 2015
0.0361
0.0365
0.0350
0.0350
136,070
-0.00(-7.65%)
Apr 29, 2015
0.0360
0.0398
0.0360
0.0379
54,140
+0.00(+5.28%)
Apr 28, 2015
0.0350
0.0370
0.0350
0.0360
136,400
-0.00(-4.00%)
Apr 27, 2015
0.0344
0.0389
0.0340
0.0375
74,038
-0.00(-3.60%)
Apr 24, 2015
0.0400
0.0400
0.0341
0.0389
189,850
+0.00(+9.58%)
Apr 23, 2015
0.0335
0.0400
0.0328
0.0355
201,570
+0.00(+5.97%)
Apr 22, 2015
0.0200
0.0350
0.0200
0.0335
773,771
-0.00(-6.56%)
Apr 21, 2015
0.0387
0.0388
0.0330
0.0358
401,457
-0.00(-7.36%)
Apr 20, 2015
0.0449
0.0449
0.0384
0.0387
348,781
-0.00(-9.79%)
Apr 17, 2015
0.0390
0.0429
0.0381
0.0429
407,821
+0.00(+11.57%)
Apr 16, 2015
0.0351
0.0419
0.0351
0.0384
159,066
-0.00(-3.63%)
Apr 15, 2015
0.0400
0.0425
0.0327
0.0399
259,509
-0.00(-0.25%)
Apr 14, 2015
0.0399
0.0400
0.0371
0.0400
359,898
+0.00(+0.25%)
Apr 13, 2015
0.0399
0.0399
0.0355
0.0399
44,359
+0.00(+0.00%)
Apr 10, 2015
0.0374
0.0420
0.0353
0.0399
469,847
+0.00(+6.68%)
Apr 09, 2015
0.0400
0.0400
0.0348
0.0374
37,200
-0.00(-6.50%)
Apr 08, 2015
0.0388
0.0400
0.0375
0.0400
88,437
+0.00(+6.67%)
Apr 07, 2015
0.0395
0.0439
0.0300
0.0375
143,180
-0.00(-5.06%)
Apr 06, 2015
0.0450
0.0450
0.0379
0.0395
264,575
-0.00(-10.23%)
Apr 02, 2015
0.0440
0.0440
0.0440
0
+0.01(+14.88%)
Apr 01, 2015
0.0400
0.0410
0.0376
0.0383
14,300
-0.00(-6.59%)
Mar 31, 2015
0.0340
0.0450
0.0338
0.0410
928,104
+0.01(+20.59%)
Mar 30, 2015
0.0345
0.0350
0.0301
0.0340
200,764
-0.00(-5.56%)
Mar 27, 2015
0.0390
0.0455
0.0340
0.0360
475,962
-0.00(-3.74%)
Mar 26, 2015
0.0440
0.0470
0.0350
0.0374
728,553
-0.01(-14.02%)
Mar 25, 2015
0.0420
0.0489
0.0390
0.0435
1,460,247
+0.00(+11.54%)
Mar 24, 2015
0.0300
0.0390
0.0295
0.0390
2,030,205
+0.01(+34.48%)
Mar 23, 2015
0.0270
0.0290
0.0269
0.0290
257,962
+0.00(+7.81%)
Mar 20, 2015
0.0269
0.0269
0.0251
0.0269
80,326
+0.00(+5.91%)
Mar 19, 2015
0.0280
0.0280
0.0251
0.0254
213,757
-0.00(-8.96%)
Mar 18, 2015
0.0255
0.0279
0.0250
0.0279
158,215
+0.00(+0.78%)
Mar 17, 2015
0.0257
0.0277
0.0255
0.0277
114,664
+0.00(+6.48%)
Mar 16, 2015
0.0298
0.0298
0.0250
0.0260
522,605
-0.00(-9.68%)
Mar 13, 2015
0.0266
0.0299
0.0260
0.0288
242,330
+0.00(+9.45%)
Mar 12, 2015
0.0290
0.0300
0.0261
0.0263
331,060
-0.00(-9.31%)
Mar 11, 2015
0.0310
0.0310
0.0251
0.0290
135,410
-0.00(-6.45%)
Mar 10, 2015
0.0275
0.0310
0.0239
0.0310
480,320
+0.00(+10.71%)
Mar 09, 2015
0.0282
0.0308
0.0226
0.0280
1,125,331
-0.00(-10.04%)
Mar 06, 2015
0.0300
0.0325
0.0288
0.0311
292,120
+0.00(+2.72%)
Mar 05, 2015
0.0314
0.0314
0.0300
0.0303
70,707
-0.00(-3.81%)
Mar 04, 2015
0.0303
0.0315
0.0303
0.0315
240,100
+0.00(+4.37%)
Mar 03, 2015
0.0311
0.0340
0.0310
0.0302
566,045
-0.00(-9.71%)
Mar 02, 2015
0.0336
0.0350
0.0321
0.0334
221,934
-0.00(-1.69%)
Feb 27, 2015
0.0307
0.0340
0.0300
0.0340
1,017,317
+0.00(+1.49%)
Feb 26, 2015
0.0320
0.0348
0.0310
0.0335
357,985
-0.00(-4.29%)
Feb 25, 2015
0.0375
0.0375
0.0310
0.0350
1,305,838
-0.00(-6.67%)
Feb 24, 2015
0.0375
0.0400
0.0327
0.0375
231,163
+0.00(+7.14%)
Feb 23, 2015
0.0330
0.0400
0.0330
0.0350
571,900
-0.00(-10.26%)
Feb 20, 2015
0.0320
0.0399
0.0310
0.0390
456,878
+0.00(+11.75%)
Feb 19, 2015
0.0370
0.0370
0.0320
0.0349
361,550
-0.00(-0.29%)
Feb 18, 2015
0.0400
0.0400
0.0306
0.0350
1,197,850
-0.00(-10.26%)
Feb 17, 2015
0.0438
0.0439
0.0300
0.0390
351,883
-0.00(-2.50%)
Feb 13, 2015
0.0400
0.0400
0.0400
0
+0.00(+1.78%)
Feb 12, 2015
0.0420
0.0420
0.0393
0.0393
205,400
-0.00(-1.75%)
Feb 11, 2015
0.0410
0.0449
0.0393
0.0400
253,456
-0.00(-9.50%)
Feb 10, 2015
0.0450
0.0450
0.0400
0.0442
247,549
-0.00(-1.56%)
Feb 09, 2015
0.0429
0.0450
0.0411
0.0449
27,618
+0.00(+12.25%)
Feb 06, 2015
0.0400
0.0449
0.0393
0.0400
211,266
-0.00(-2.44%)
Feb 05, 2015
0.0416
0.0480
0.0400
0.0410
256,571
-0.00(-2.61%)
Feb 04, 2015
0.0419
0.0422
0.0416
0.0421
57,250
-0.00(-6.24%)
Feb 03, 2015
0.0417
0.0449
0.0417
0.0449
126,273
+0.00(+1.13%)
Feb 02, 2015
0.0480
0.0480
0.0400
0.0444
982,223
-0.00(-1.33%)
Jan 30, 2015
0.0470
0.0480
0.0447
0.0450
234,878
+0.00(+0.00%)
Jan 29, 2015
0.0410
0.0450
0.0410
0.0450
216,400
+0.00(+9.76%)
Jan 28, 2015
0.0440
0.0441
0.0402
0.0410
202,373
-0.00(-6.61%)
Jan 27, 2015
0.0467
0.0467
0.0420
0.0439
354,720
-0.00(-2.44%)
Jan 26, 2015
0.0452
0.0519
0.0430
0.0450
517,988
-0.01(-12.45%)
Jan 23, 2015
0.0441
0.0514
0.0441
0.0514
293,551
+0.00(+5.11%)
Jan 22, 2015
0.0484
0.0489
0.0450
0.0489
187,536
-0.00(-0.20%)
Jan 21, 2015
0.0499
0.0520
0.0480
0.0490
150,207
-0.00(-1.80%)
Jan 20, 2015
0.0500
0.0500
0.0461
0.0499
92,567
-0.00(-0.20%)
Jan 16, 2015
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Jan 15, 2015
0.0500
0.0500
0.0421
0.0500
402,509
+0.00(+0.00%)
Jan 14, 2015
0.0501
0.0530
0.0420
0.0500
501,460
-0.00(-7.58%)
Jan 13, 2015
0.0541
0
-0.00(-6.56%)
Jan 12, 2015
0.0587
0.0587
0.0531
0.0579
207,710
-0.00(-1.53%)
Jan 09, 2015
0.0560
0.0589
0.0522
0.0588
55,413
+0.00(+6.91%)
Jan 08, 2015
0.0549
0.0590
0.0501
0.0550
293,547
-0.00(-1.43%)
Jan 07, 2015
0.0525
0.0560
0.0500
0.0558
514,927
+0.00(+1.64%)
Jan 06, 2015
0.0550
0.0590
0.0510
0.0549
446,350
+0.00(+9.80%)
Jan 05, 2015
0.0500
0.0550
0.0430
0.0500
412,179
+0.01(+11.11%)
Jan 02, 2015
0.0370
0.0500
0.0330
0.0450
156,046
+0.01(+21.62%)
Dec 31, 2014
0.0370
0.0370
0.0370
0
-0.01(-15.91%)
Dec 30, 2014
0.0495
0.0500
0.0381
0.0440
1,731,883
-0.00(-6.38%)
Dec 29, 2014
0.0430
0.0500
0.0430
0.0470
279,959
+0.00(+6.82%)
Dec 26, 2014
0.0468
0.0468
0.0421
0.0440
133,699
-0.00(-8.14%)
Dec 24, 2014
0.0479
0.0479
0.0479
0
-0.00(-2.64%)
Dec 23, 2014
0.0537
0.0537
0.0465
0.0492
1,353,107
-0.00(-8.55%)
Dec 22, 2014
0.0590
0.0590
0.0470
0.0538
1,665,748
-0.01(-8.81%)
Dec 19, 2014
0.0590
0.0590
0.0541
0.0590
1,462,860
+0.00(+0.34%)
Dec 18, 2014
0.0620
0.0620
0.0551
0.0588
279,055
-0.00(-0.34%)
Dec 17, 2014
0.0525
0.0620
0.0500
0.0590
369,772
+0.01(+12.38%)
Dec 16, 2014
0.0490
0.0525
541,066
-0.00(-0.19%)
Dec 15, 2014
0.0450
0.0540
0.0450
0.0526
204,590
-0.00(-6.74%)
Dec 12, 2014
0.0580
0.0600
0.0500
0.0564
490,772
-0.00(-6.00%)
Dec 11, 2014
0.0580
0.0600
0.0575
0.0600
287,900
+0.00(+3.45%)
Dec 10, 2014
0.0624
0.0624
0.0580
0.0580
202,085
-0.00(-7.05%)
Dec 09, 2014
0.0600
0.0624
0.0590
0.0624
290,041
+0.00(+4.00%)
Dec 08, 2014
0.0532
0.0600
0.0532
0.0600
278,897
+0.00(+4.35%)
Dec 05, 2014
0.0581
0.0639
0.0570
0.0575
218,801
-0.00(-5.74%)
Dec 04, 2014
0.0612
0.0624
0.0580
0.0610
483,268
+0.00(+0.00%)
Dec 03, 2014
0.0602
0.0602
0.0602
0.0610
199,758
-0.01(-10.29%)
Dec 02, 2014
0.0602
0.0680
0.0602
0.0680
175,688
+0.01(+8.11%)
Dec 01, 2014
0.0565
0.0650
0.0565
0.0629
254,093
-0.00(-3.23%)
Nov 28, 2014
0.0567
0.0685
0.0567
0.0650
180,400
+0.01(+8.33%)
Nov 26, 2014
0.0600
0.0600
0.0600
0
-0.01(-13.17%)
Nov 25, 2014
0.0670
0.0698
0.0600
0.0691
442,500
+0.00(+1.62%)
Nov 24, 2014
0.0600
0.0696
0.0586
0.0680
432,231
+0.01(+11.84%)
Nov 21, 2014
0.0580
0.0695
0.0530
0.0608
338,196
+0.00(+6.67%)
Nov 20, 2014
0.0601
0.0620
0.0570
0.0570
301,686
-0.00(-8.06%)
Nov 19, 2014
0.0524
0.0650
0.0516
0.0620
502,097
+0.00(+7.08%)
Nov 18, 2014
0.0580
0.0640
0.0500
0.0579
503,734
-0.00(-6.61%)
Nov 17, 2014
0.0619
0.0619
0.0620
102,771
+0.00(+0.16%)
Nov 14, 2014
0.0613
0.0694
0.0611
0.0619
115,350
-0.01(-10.29%)
Nov 13, 2014
0.0697
0.0697
0.0600
0.0690
332,425
+0.00(+4.55%)
Nov 12, 2014
0.0630
0.0660
0.0576
0.0660
192,425
+0.00(+3.45%)
Nov 11, 2014
0.0571
0.0670
0.0571
0.0638
260,500
+0.00(+1.27%)
Nov 10, 2014
0.0551
0.0670
0.0551
0.0630
78,490
+0.01(+10.53%)
Nov 07, 2014
0.0650
0.0650
0.0532
0.0570
276,784
-0.01(-9.52%)
Nov 06, 2014
0.0670
0.0699
0.0520
0.0630
895,840
-0.00(-5.97%)
Nov 05, 2014
0.0760
0.0780
0.0653
0.0670
611,092
-0.01(-10.19%)
Nov 04, 2014
0.0801
0.0840
0.0700
0.0746
608,192
-0.01(-6.87%)
Nov 03, 2014
0.0750
0.0845
0.0750
0.0801
1,718,625
+0.01(+6.80%)
Oct 31, 2014
0.0783
0.0783
0.0711
0.0750
206,242
-0.00(-4.21%)
Oct 30, 2014
0.0725
0.0784
0.0642
0.0783
113,890
+0.00(+1.69%)
Oct 29, 2014
0.0580
0.0790
0.0580
0.0770
416,637
+0.01(+22.22%)
Oct 28, 2014
0.0700
0.0749
0.0630
0.0630
357,759
-0.00(-5.97%)
Oct 27, 2014
0.0620
0.0620
0.0620
0.0670
363,539
+0.01(+8.06%)
Oct 24, 2014
0.0720
0.0720
0.0590
0.0620
164,695
-0.01(-8.82%)
Oct 23, 2014
0.0770
0.0795
0.0680
0.0680
636,439
-0.01(-9.33%)
Oct 22, 2014
0.0650
0.0780
0.0600
0.0750
990,464
+0.01(+15.38%)
Oct 21, 2014
0.0450
0.0700
0.0450
0.0650
1,447,727
+0.01(+30.00%)
Oct 20, 2014
0.0560
0.0560
0.0461
0.0500
167,080
+0.00(+1.42%)
Oct 17, 2014
0.0413
0.0493
0.0413
0.0493
391,550
+0.00(+2.92%)
Oct 16, 2014
0.0411
0.0480
0.0411
0.0479
148,015
+0.00(+6.92%)
Oct 15, 2014
0.0412
0.0468
0.0412
0.0448
109,426
-0.00(-1.54%)
Oct 14, 2014
0.0498
0.0498
0.0411
0.0455
672,745
-0.00(-8.82%)
Oct 13, 2014
0.0460
0.0537
0.0410
0.0499
719,046
-0.00(-7.08%)
Oct 10, 2014
0.0431
0.0537
0.0431
0.0537
194,552
+0.00(+6.55%)
Oct 09, 2014
0.0520
0.0520
0.0461
0.0504
39,350
-0.00(-3.08%)
Oct 08, 2014
0.0490
0.0538
0.0470
0.0520
296,122
+0.00(+8.33%)
Oct 07, 2014
0.0520
0.0535
0.0480
0.0480
337,659
-0.00(-4.19%)
Oct 06, 2014
0.0501
0.0599
0.0501
0.0501
24,638
-0.00(-6.70%)
Oct 03, 2014
0.0441
0.0540
0.0431
0.0537
235,204
+0.01(+11.87%)
Oct 02, 2014
0.0595
0.0595
0.0446
0.0480
449,298
-0.01(-9.60%)
Oct 01, 2014
0.0530
0.0599
0.0431
0.0531
265,950
+0.00(+0.19%)
Sep 30, 2014
0.0660
0.0660
0.0530
0.0530
300,590
-0.00(-3.64%)
Sep 29, 2014
0.0695
0.0695
0.0550
0.0550
654,038
-0.01(-17.91%)
Sep 26, 2014
0.0550
0.0695
0.0480
0.0670
715,169
+0.01(+21.82%)
Sep 25, 2014
0.0490
0.0550
0.0431
0.0550
559,015
+0.01(+14.58%)
Sep 24, 2014
0.0448
0.0484
0.0380
0.0480
616,841
+0.01(+20.00%)
Sep 23, 2014
0.0430
0.0450
0.0380
0.0400
659,490
-0.00(-11.11%)
Sep 22, 2014
0.0440
0.0450
0.0420
0.0450
589,405
+0.00(+2.27%)
Sep 19, 2014
0.0390
0.0440
0.0390
0.0440
732,592
+0.00(+0.00%)
Sep 18, 2014
0.0450
0.0450
0.0390
0.0440
518,608
-0.00(-2.22%)
Sep 17, 2014
0.0470
0.0484
0.0421
0.0450
280,293
-0.00(-7.02%)
Sep 16, 2014
0.0481
0.0484
0.0415
0.0484
563,250
+0.00(+1.89%)
Sep 15, 2014
0.0544
0.0544
0.0451
0.0475
449,966
-0.01(-13.32%)
Sep 12, 2014
0.0540
0.0575
0.0520
0.0548
1,183,637
+0.00(+1.48%)
Sep 11, 2014
0.0525
0.0540
0.0450
0.0540
2,044,151
+0.00(+5.88%)
Sep 10, 2014
0.0540
0.0546
0.0475
0.0510
863,891
-0.00(-5.73%)
Sep 09, 2014
0.0530
0.0549
0.0521
0.0541
384,720
+0.00(+2.08%)
Sep 08, 2014
0.0530
0.0550
0.0530
0.0530
626,918
-0.00(-3.46%)
Sep 05, 2014
0.0639
0.0639
0.0501
0.0549
562,381
-0.01(-14.08%)
Sep 04, 2014
0.0623
0.0623
0.0600
0.0639
567,720
+0.00(+2.57%)
Sep 03, 2014
0.0600
0.0680
0.0591
0.0623
616,870
-0.00(-2.50%)
Sep 02, 2014
0.0612
0.0680
0.0595
0.0639
446,637
+0.00(+2.24%)
Aug 29, 2014
0.0625
0.0625
0.0625
0
+0.00(+0.81%)
Aug 28, 2014
0.0660
0.0680
0.0600
0.0620
623,815
-0.00(-4.62%)
Aug 27, 2014
0.0630
0.0699
0.0630
0.0650
369,290
-0.00(-4.13%)
Aug 26, 2014
0.0689
0.0710
0.0615
0.0678
961,510
+0.00(+1.19%)
Aug 25, 2014
0.0690
0.0700
0.0600
0.0670
511,274
-0.00(-2.90%)
Aug 22, 2014
0.0600
0.0690
0.0600
0.0690
336,550
+0.01(+10.75%)
Aug 21, 2014
0.0621
0.0700
0.0599
0.0623
585,210
-0.00(-4.89%)
Aug 20, 2014
0.0700
0.0700
0.0625
0.0655
210,201
-0.00(-6.43%)
Aug 19, 2014
0.0730
0.0730
0.0610
0.0700
561,973
-0.00(-5.28%)
Aug 18, 2014
0.0615
0.0739
0.0612
0.0739
646,389
+0.01(+8.84%)
Aug 15, 2014
0.0650
0.0686
0.0611
0.0679
418,366
+0.00(+3.66%)
Aug 14, 2014
0.0623
0.0623
0.0623
0.0655
569,836
-0.01(-11.13%)
Aug 13, 2014
0.0720
0.0737
0.0688
0.0737
15,685
+0.00(+2.36%)
Aug 12, 2014
0.0692
0.0720
0.0673
0.0720
2,871,542
+0.00(+1.41%)
Aug 11, 2014
0.0705
0.0739
0.0692
0.0710
216,040
-0.00(-4.05%)
Aug 08, 2014
0.0700
0.0740
0.0700
0.0740
453,517
-0.01(-7.38%)
Aug 07, 2014
0.0724
0.0800
0.0690
0.0799
294,338
+0.01(+11.75%)
Aug 06, 2014
0.0712
0.0765
0.0712
0.0715
110,039
+0.00(+0.56%)
Aug 05, 2014
0.0680
0.0790
0.0671
0.0711
353,600
+0.00(+0.14%)
Aug 04, 2014
0.0820
0.0820
0.0699
0.0710
1,034,577
-0.01(-13.41%)
Aug 01, 2014
0.0738
0.0820
0.0720
0.0820
320,541
+0.01(+13.10%)
Jul 31, 2014
0.0723
0.0800
0.0720
0.0725
174,960
-0.01(-9.38%)
Jul 30, 2014
0.0763
0.0850
0.0710
0.0800
404,484
-0.01(-5.88%)
Jul 29, 2014
0.0890
0.0930
0.0750
0.0850
660,249
+0.01(+6.25%)
Jul 28, 2014
0.0790
0.0840
0.0700
0.0800
793,586
+0.00(+3.90%)
Jul 25, 2014
0.0680
0.0790
0.0665
0.0770
846,513
+0.01(+18.46%)
Jul 24, 2014
0.0660
0.0750
0.0630
0.0650
591,257
+0.00(+0.00%)
Jul 23, 2014
0.0700
0.0700
0.0610
0.0650
1,005,736
-0.01(-10.96%)
Jul 22, 2014
0.0723
0.0800
0.0700
0.0730
1,915,713
-0.00(-5.19%)
Jul 21, 2014
0.0800
0.0850
0.0750
0.0770
698,793
-0.00(-3.75%)
Jul 18, 2014
0.0800
0.0810
0.0760
0.0800
292,283
-0.00(-2.44%)
Jul 17, 2014
0.0781
0.0835
0.0752
0.0820
1,021,864
-0.00(-2.38%)
Jul 16, 2014
0.0852
0.0880
0.0760
0.0840
613,615
-0.00(-1.41%)
Jul 15, 2014
0.0920
0.0950
0.0802
0.0852
845,882
-0.01(-6.37%)
Jul 14, 2014
0.0910
0.0910
0.0840
0.0910
441,814
+0.01(+7.06%)
Jul 11, 2014
0.0891
0.0894
0.0815
0.0850
344,271
-0.00(-1.16%)
Jul 10, 2014
0.0815
0.0892
0.0810
0.0860
418,724
+0.00(+5.91%)
Jul 09, 2014
0.0899
0.0920
0.0811
0.0812
1,316,206
-0.01(-9.78%)
Jul 08, 2014
0.1001
0.1048
0.0858
0.0900
1,199,677
-0.01(-11.76%)
Jul 07, 2014
0.1149
0.1149
0.0950
0.1020
512,421
-0.01(-7.27%)
Jul 03, 2014
0.1100
0.1100
0.1100
0
-0.01(-4.35%)
Jul 02, 2014
0.1070
0.1180
0.1000
0.1150
883,443
+0.01(+7.48%)
Jul 01, 2014
0.1145
0.1145
0.1010
0.1070
666,067
-0.01(-4.46%)
Jun 30, 2014
0.1020
0.1127
0.1020
0.1120
604,903
+0.01(+8.74%)
Jun 27, 2014
0.0980
0.1030
0.0911
0.1030
594,923
+0.01(+5.53%)
Jun 26, 2014
0.0973
0.1019
0.0951
0.0976
352,639
+0.00(+0.31%)
Jun 25, 2014
0.0977
0.1000
0.0905
0.0973
405,689
+0.00(+0.31%)
Jun 24, 2014
0.1085
0.1085
0.0906
0.0970
568,091
-0.00(-3.00%)
Jun 23, 2014
0.1052
0.1100
0.1000
0.1000
543,868
-0.00(-2.91%)
Jun 20, 2014
0.1000
0.1050
0.1000
0.1030
747,000
+0.00(+3.00%)
Jun 19, 2014
0.0800
0.1000
0.0800
0.1000
858,220
+0.01(+17.10%)
Jun 18, 2014
0.0785
0.0869
0.0772
0.0854
1,156,918
+0.01(+7.42%)
Jun 17, 2014
0.0996
0.0996
0.0756
0.0795
2,267,886
-0.02(-16.58%)
Jun 16, 2014
0.1060
0.1079
0.0850
0.0953
1,708,797
-0.01(-10.09%)
Jun 13, 2014
0.1100
0.1175
0.1051
0.1060
872,743
-0.00(-2.75%)
Jun 12, 2014
0.1150
0.1225
0.1088
0.1090
269,745
-0.01(-6.03%)
Jun 11, 2014
0.1175
0.1395
0.1150
0.1160
251,019
-0.00(-3.73%)
Jun 10, 2014
0.1080
0.1235
0.1080
0.1205
513,706
+0.01(+9.55%)
Jun 06, 2014
0.1120
0.1150
0.1042
0.1100
873,533
-0.00(-2.65%)
Jun 05, 2014
0.1278
0.1300
0.1050
0.1130
922,768
-0.02(-13.08%)
Jun 04, 2014
0.1419
0.1419
0.1200
0.1300
347,575
-0.01(-8.39%)
Jun 03, 2014
0.1395
0.1470
0.1360
0.1419
195,749
+0.00(+2.09%)
Jun 02, 2014
0.1500
0.1500
0.1360
0.1390
238,394
-0.01(-4.14%)
May 30, 2014
0.1302
0.1500
0.1302
0.1450
859,225
+0.01(+7.41%)
May 29, 2014
0.1352
0.1360
0.1300
0.1350
378,903
+0.01(+3.85%)
May 28, 2014
0.1213
0.1300
0.1200
0.1300
771,956
+0.01(+6.64%)
May 27, 2014
0.1121
0.1250
0.1121
0.1219
454,628
+0.00(+4.28%)
May 23, 2014
0.1169
0.1169
0.1169
0
+0.00(+1.65%)
May 22, 2014
0.1150
0.1188
0.1105
0.1150
195,786
+0.00(+0.00%)
May 21, 2014
0.1194
0.1248
0.1130
0.1150
293,428
-0.00(-3.69%)
May 20, 2014
0.1150
0.1210
0.1070
0.1194
736,938
+0.00(+0.34%)
May 19, 2014
0.1175
0.1200
0.1050
0.1190
288,774
+0.01(+8.18%)
May 16, 2014
0.1045
0.1150
0.1000
0.1100
1,296,433
+0.01(+4.76%)
May 15, 2014
0.1099
0.1100
0.1000
0.1050
1,292,142
-0.00(-3.23%)
May 14, 2014
0.1100
0.1195
0.1030
0.1085
802,377
-0.00(-1.27%)
May 13, 2014
0.1150
0.1188
0.1050
0.1099
1,320,679
-0.00(-2.74%)
May 12, 2014
0.1295
0.1295
0.1070
0.1130
349,233
-0.01(-5.83%)
May 09, 2014
0.1150
0.1250
0.1000
0.1200
1,168,346
+0.00(+4.35%)
May 08, 2014
0.1450
0.1450
0.1060
0.1150
1,986,900
-0.03(-20.69%)
May 07, 2014
0.1450
0.1480
0.1398
0.1450
839,625
-0.00(-2.03%)
May 06, 2014
0.1355
0.1620
0.1355
0.1480
1,070,869
+0.01(+9.63%)
May 05, 2014
0.1495
0.1495
0.1291
0.1350
436,819
-0.01(-6.90%)
May 02, 2014
0.1500
0.1500
0.1400
0.1450
449,310
-0.00(-3.20%)
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.