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
Comstock Inc
(NY:
LODE
)
0.2088
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 11, 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 (%)
May 29, 2020
0.5750
0.5850
0.5600
0.5779
170,700
+0.02(+3.20%)
May 28, 2020
0.5600
0.5800
0.5400
0.5600
176,471
+0.01(+2.12%)
May 27, 2020
0.5400
0.5517
0.5210
0.5484
85,889
-0.00(-0.60%)
May 26, 2020
0.5500
0.5600
0.5133
0.5517
265,604
-0.01(-1.48%)
May 22, 2020
0.5700
0.5700
0.5500
0.5600
95,900
+0.01(+1.82%)
May 21, 2020
0.5900
0.6000
0.5300
0.5500
322,449
-0.05(-8.00%)
May 20, 2020
0.5400
0.6000
0.5400
0.5978
846,355
+0.06(+11.93%)
May 19, 2020
0.5400
0.5400
0.5155
0.5341
202,584
+0.00(+0.75%)
May 18, 2020
0.5000
0.5340
0.5000
0.5301
196,763
+0.03(+5.28%)
May 15, 2020
0.4879
0.5200
0.4772
0.5035
513,800
+0.03(+5.51%)
May 14, 2020
0.4788
0.4848
0.4450
0.4772
737,908
+0.00(+1.04%)
May 13, 2020
0.5100
0.5100
0.4581
0.4723
286,029
-0.02(-4.10%)
May 12, 2020
0.5000
0.5200
0.4920
0.4925
82,091
-0.00(-0.30%)
May 11, 2020
0.5064
0.5250
0.4940
0.4940
196,150
-0.02(-3.31%)
May 08, 2020
0.5200
0.5400
0.5000
0.5109
294,200
-0.03(-5.23%)
May 07, 2020
0.5000
0.5800
0.4600
0.5391
784,107
+0.04(+7.22%)
May 06, 2020
0.5010
0.5400
0.4950
0.5028
154,366
+0.00(+0.36%)
May 05, 2020
0.5500
0.5500
0.4900
0.5010
166,572
-0.04(-7.22%)
May 04, 2020
0.5161
0.5500
0.5150
0.5400
224,160
+0.02(+4.77%)
May 01, 2020
0.5200
0.5300
0.4932
0.5154
256,600
+0.00(+0.76%)
Apr 30, 2020
0.5200
0.5250
0.5000
0.5115
187,182
-0.00(-0.47%)
Apr 29, 2020
0.5130
0.5301
0.5000
0.5139
390,526
+0.00(+0.74%)
Apr 28, 2020
0.5003
0.5500
0.5003
0.5101
255,216
-0.02(-3.75%)
Apr 27, 2020
0.5500
0.5620
0.5031
0.5300
326,557
-0.03(-5.34%)
Apr 24, 2020
0.5800
0.5800
0.5400
0.5599
310,600
-0.01(-2.34%)
Apr 23, 2020
0.5670
0.5733
0.5137
0.5733
355,086
+0.01(+2.36%)
Apr 22, 2020
0.4900
0.5800
0.4801
0.5601
545,903
+0.09(+19.42%)
Apr 21, 2020
0.4600
0.4800
0.4500
0.4690
161,080
-0.01(-2.21%)
Apr 20, 2020
0.4900
0.4900
0.4601
0.4796
163,134
+0.00(+0.44%)
Apr 17, 2020
0.4600
0.4850
0.4388
0.4775
224,000
+0.03(+6.11%)
Apr 16, 2020
0.5000
0.5000
0.4400
0.4500
84,078
-0.01(-2.13%)
Apr 15, 2020
0.5000
0.5000
0.4427
0.4598
143,052
-0.01(-1.12%)
Apr 14, 2020
0.4480
0.5000
0.4299
0.4650
355,018
+0.01(+1.09%)
Apr 13, 2020
0.4100
0.4600
0.3900
0.4600
405,603
+0.05(+13.58%)
Apr 09, 2020
0.4100
0.4175
0.3900
0.4050
333,600
+0.02(+3.85%)
Apr 08, 2020
0.3800
0.4150
0.3800
0.3900
157,152
-0.01(-1.59%)
Apr 07, 2020
0.3986
0.4100
0.3800
0.3963
168,288
+0.00(+0.33%)
Apr 06, 2020
0.3800
0.4068
0.3750
0.3950
228,988
+0.02(+6.56%)
Apr 03, 2020
0.4000
0.4000
0.3500
0.3707
167,400
-0.01(-3.71%)
Apr 02, 2020
0.4500
0.4500
0.3819
0.3850
91,136
-0.01(-2.51%)
Apr 01, 2020
0.3950
0.4125
0.3780
0.3949
190,133
-0.01(-2.52%)
Mar 31, 2020
0.4030
0.4199
0.4030
0.4051
166,403
+0.00(+0.15%)
Mar 30, 2020
0.4370
0.4370
0.4045
0.4045
277,879
-0.08(-17.01%)
Mar 27, 2020
0.4200
0.4874
0.4050
0.4874
228,200
+0.07(+15.83%)
Mar 26, 2020
0.4224
0.4860
0.4200
0.4208
401,968
+0.01(+2.63%)
Mar 25, 2020
0.4500
0.4500
0.4100
0.4100
145,927
-0.02(-4.85%)
Mar 24, 2020
0.4230
0.4893
0.4139
0.4309
402,754
+0.04(+8.90%)
Mar 23, 2020
0.4200
0.4200
0.3830
0.3957
302,007
-0.03(-6.89%)
Mar 20, 2020
0.4200
0.4330
0.3886
0.4250
167,500
+0.01(+1.60%)
Mar 19, 2020
0.4400
0.4608
0.3300
0.4183
434,154
-0.01(-2.45%)
Mar 18, 2020
0.4500
0.4600
0.4000
0.4288
227,224
-0.02(-4.71%)
Mar 17, 2020
0.4000
0.5200
0.3800
0.4500
629,662
+0.05(+12.50%)
Mar 16, 2020
0.4000
0.4000
0.3700
0.4000
191,501
-0.01(-1.98%)
Mar 13, 2020
0.4608
0.5100
0.3701
0.4081
302,900
-0.06(-12.57%)
Mar 12, 2020
0.4700
0.4797
0.4301
0.4668
192,659
-0.01(-1.77%)
Mar 11, 2020
0.4900
0.5048
0.4700
0.4752
113,216
-0.01(-1.33%)
Mar 10, 2020
0.4700
0.5299
0.4700
0.4816
140,419
+0.01(+2.84%)
Mar 09, 2020
0.4900
0.5400
0.4651
0.4683
200,584
-0.03(-6.08%)
Mar 06, 2020
0.5300
0.5355
0.4900
0.4986
177,400
-0.03(-5.92%)
Mar 05, 2020
0.5300
0.5500
0.5000
0.5300
245,368
-0.01(-1.94%)
Mar 04, 2020
0.5671
0.5800
0.5405
0.5405
111,455
-0.03(-5.18%)
Mar 03, 2020
0.5350
0.5997
0.4904
0.5700
307,966
+0.06(+10.87%)
Mar 02, 2020
0.5000
0.5969
0.5000
0.5141
135,254
+0.01(+2.82%)
Feb 28, 2020
0.4600
0.5180
0.4600
0.5000
260,700
-0.01(-1.96%)
Feb 27, 2020
0.5900
0.5900
0.4600
0.5100
558,132
-0.06(-10.20%)
Feb 26, 2020
0.5520
0.6000
0.5255
0.5679
306,532
+0.01(+1.18%)
Feb 25, 2020
0.6195
0.6435
0.5500
0.5613
218,211
-0.03(-4.86%)
Feb 24, 2020
0.6914
0.6980
0.5480
0.5900
740,219
-0.08(-11.32%)
Feb 21, 2020
0.6300
0.6700
0.6100
0.6653
153,600
+0.05(+7.45%)
Feb 20, 2020
0.6200
0.6400
0.6000
0.6192
101,687
+0.02(+3.20%)
Feb 19, 2020
0.6600
0.6800
0.5700
0.6000
270,258
-0.06(-9.09%)
Feb 18, 2020
0.6120
0.6700
0.6099
0.6600
144,066
+0.04(+7.14%)
Feb 14, 2020
0.6270
0.6700
0.6131
0.6160
169,700
-0.01(-2.22%)
Feb 13, 2020
0.6800
0.6900
0.6200
0.6300
192,927
-0.04(-6.65%)
Feb 12, 2020
0.6800
0.7000
0.6525
0.6749
201,149
-0.01(-0.84%)
Feb 11, 2020
0.7190
0.7300
0.6600
0.6806
274,113
+0.00(+0.09%)
Feb 10, 2020
0.6800
0.7000
0.6800
0.6800
165,970
-0.01(-1.39%)
Feb 07, 2020
0.7045
0.7199
0.6600
0.6896
154,200
-0.00(-0.42%)
Feb 06, 2020
0.7400
0.7400
0.6850
0.6925
94,195
-0.07(-8.88%)
Feb 05, 2020
0.7100
0.7600
0.6500
0.7600
116,843
+0.04(+5.56%)
Feb 04, 2020
0.7600
0.7600
0.7100
0.7200
250,463
-0.04(-4.76%)
Feb 03, 2020
0.7700
0.8500
0.7400
0.7560
529,686
+0.01(+1.35%)
Jan 31, 2020
0.7200
0.7650
0.7122
0.7459
513,900
+0.03(+4.76%)
Jan 30, 2020
0.7100
0.7199
0.7050
0.7120
141,611
-0.01(-1.11%)
Jan 29, 2020
0.7300
0.7300
0.7000
0.7200
86,388
+0.01(+1.41%)
Jan 28, 2020
0.7000
0.7300
0.6900
0.7100
87,571
+0.00(+0.44%)
Jan 27, 2020
0.7000
0.7548
0.6901
0.7069
263,939
+0.00(+0.60%)
Jan 24, 2020
0.7040
0.7200
0.6825
0.7027
174,300
-0.00(-0.23%)
Jan 23, 2020
0.7150
0.7150
0.6600
0.7043
197,911
+0.03(+5.12%)
Jan 22, 2020
0.6900
0.7000
0.6500
0.6700
199,330
-0.03(-4.29%)
Jan 21, 2020
0.7400
0.7400
0.6500
0.7000
247,397
-0.02(-3.38%)
Jan 17, 2020
0.7000
0.7500
0.6500
0.7245
520,800
+0.05(+7.30%)
Jan 16, 2020
0.7100
0.7274
0.6500
0.6752
279,337
-0.02(-3.54%)
Jan 15, 2020
0.5800
0.7000
0.5800
0.7000
759,048
+0.11(+19.01%)
Jan 14, 2020
0.5300
0.5900
0.5300
0.5882
233,389
+0.03(+5.96%)
Jan 13, 2020
0.5400
0.5589
0.5250
0.5551
115,463
-0.00(-0.57%)
Jan 10, 2020
0.5552
0.5654
0.5200
0.5583
252,000
-0.00(-0.30%)
Jan 09, 2020
0.6000
0.6000
0.5100
0.5600
501,244
+0.02(+3.70%)
Jan 08, 2020
0.6500
0.7400
0.5100
0.5400
1,997,367
+0.05(+9.31%)
Jan 07, 2020
0.4850
0.4959
0.4610
0.4940
186,772
-0.01(-1.20%)
Jan 06, 2020
0.4900
0.5000
0.4800
0.5000
328,156
+0.05(+10.13%)
Jan 03, 2020
0.4500
0.4800
0.4180
0.4540
420,100
+0.02(+5.39%)
Jan 02, 2020
0.4450
0.4450
0.4102
0.4308
131,006
-0.01(-2.40%)
Dec 31, 2019
0.4300
0.4500
0.4200
0.4414
146,100
+0.01(+2.65%)
Dec 30, 2019
0.4500
0.4600
0.4200
0.4300
269,386
-0.02(-4.44%)
Dec 27, 2019
0.5100
0.5400
0.4200
0.4500
389,900
-0.06(-11.76%)
Dec 26, 2019
0.4000
0.5300
0.3700
0.5100
820,283
+0.12(+30.00%)
Dec 24, 2019
0.3875
0.3950
0.3800
0.3923
144,700
+0.01(+1.87%)
Dec 23, 2019
0.3882
0.3900
0.3590
0.3851
103,441
-0.00(-0.80%)
Dec 20, 2019
0.3714
0.4000
0.3640
0.3882
154,400
+0.02(+6.65%)
Dec 19, 2019
0.3677
0.3783
0.3603
0.3640
77,509
-0.01(-1.62%)
Dec 18, 2019
0.3900
0.3900
0.3500
0.3700
102,161
-0.01(-2.66%)
Dec 17, 2019
0.3862
0.4005
0.3750
0.3801
94,840
-0.00(-0.42%)
Dec 16, 2019
0.3800
0.4100
0.3700
0.3817
202,295
-0.02(-5.80%)
Dec 13, 2019
0.4120
0.4120
0.3950
0.4052
96,700
-0.01(-3.02%)
Dec 12, 2019
0.4100
0.4194
0.3903
0.4178
128,563
+0.02(+4.01%)
Dec 11, 2019
0.4200
0.4299
0.3700
0.4017
106,484
-0.03(-6.58%)
Dec 10, 2019
0.4400
0.4400
0.3700
0.4300
192,194
+0.02(+4.27%)
Dec 09, 2019
0.3762
0.4200
0.3500
0.4124
323,983
+0.05(+15.10%)
Dec 06, 2019
0.4600
0.4600
0.3533
0.3583
328,900
-0.08(-18.57%)
Dec 05, 2019
0.4900
0.5100
0.4000
0.4400
431,342
-0.02(-4.35%)
Dec 04, 2019
0.4000
0.5800
0.3822
0.4600
1,308,672
+0.10(+27.78%)
Dec 03, 2019
0.3000
0.3700
0.2700
0.3600
631,612
+0.06(+20.00%)
Dec 02, 2019
0.2700
0.3300
0.2600
0.3000
720,398
+0.02(+7.14%)
Nov 29, 2019
0.3100
0.3200
0.2300
0.2800
563,600
-0.05(-16.42%)
Nov 27, 2019
0.3360
0.3400
0.3150
0.3350
296,920
+0.01(+3.88%)
Nov 26, 2019
0.3500
0.3500
0.3100
0.3225
220,543
+0.00(+0.47%)
Nov 25, 2019
0.3495
0.3650
0.2785
0.3210
865,366
-0.07(-17.05%)
Nov 22, 2019
0.3760
0.4100
0.3715
0.3870
235,820
-0.01(-3.25%)
Nov 21, 2019
0.3500
0.4500
0.3500
0.4000
166,412
-0.01(-2.44%)
Nov 20, 2019
0.4150
0.4350
0.4055
0.4100
310,494
+0.00(+0.00%)
Nov 19, 2019
0.4255
0.4255
0.4000
0.4100
230,221
+0.01(+3.14%)
Nov 18, 2019
0.4450
0.4450
0.3835
0.3975
569,313
-0.04(-8.62%)
Nov 15, 2019
0.4500
0.4545
0.4205
0.4350
303,600
-0.01(-1.81%)
Nov 14, 2019
0.4400
0.4500
0.4375
0.4430
131,525
-0.00(-0.89%)
Nov 13, 2019
0.4500
0.4610
0.4400
0.4470
184,142
-0.00(-0.67%)
Nov 12, 2019
0.4500
0.4500
0.4500
0.4500
254,186
+0.00(+0.00%)
Nov 11, 2019
0.4500
0.4500
0.4500
0.4500
115,095
+0.02(+5.63%)
Nov 08, 2019
0.4250
0.4500
0.4250
0.4260
295,360
-0.01(-2.74%)
Nov 07, 2019
0.4485
0.4700
0.4380
0.4380
287,645
-0.01(-2.67%)
Nov 06, 2019
0.4500
0.4500
0.4500
0.4500
170,929
+0.00(+0.78%)
Nov 05, 2019
0.4495
0.4600
0.4425
0.4465
201,497
-0.00(-0.78%)
Nov 04, 2019
0.4500
0.4500
0.4500
0.4500
216,732
+0.01(+2.51%)
Nov 01, 2019
0.4495
0.4495
0.4365
0.4390
163,680
+0.00(+0.57%)
Oct 31, 2019
0.4570
0.4570
0.4355
0.4365
179,801
+0.00(+0.11%)
Oct 30, 2019
0.4650
0.4650
0.4350
0.4360
251,060
-0.01(-2.02%)
Oct 29, 2019
0.4880
0.4925
0.4350
0.4450
561,372
-0.02(-3.58%)
Oct 28, 2019
0.4935
0.4935
0.4525
0.4615
203,264
+0.01(+1.99%)
Oct 25, 2019
0.4500
0.4600
0.4350
0.4525
260,260
+0.00(+0.56%)
Oct 24, 2019
0.4500
0.4615
0.4425
0.4500
280,412
-0.01(-1.10%)
Oct 23, 2019
0.4725
0.4835
0.4500
0.4550
214,397
-0.01(-1.19%)
Oct 22, 2019
0.4500
0.4680
0.4555
0.4605
143,422
+0.01(+1.77%)
Oct 21, 2019
0.4670
0.4750
0.4505
0.4525
106,687
+0.01(+1.69%)
Oct 18, 2019
0.4935
0.4935
0.4450
0.4450
157,260
-0.02(-4.09%)
Oct 17, 2019
0.4625
0.4700
0.4500
0.4640
94,527
+0.00(+0.32%)
Oct 16, 2019
0.4550
0.4640
0.4550
0.4625
83,420
-0.00(-0.43%)
Oct 15, 2019
0.4675
0.4745
0.4350
0.4645
356,515
-0.02(-3.63%)
Oct 14, 2019
0.5025
0.5025
0.4675
0.4820
182,296
+0.01(+2.77%)
Oct 11, 2019
0.5000
0.5000
0.4500
0.4690
566,980
-0.01(-3.00%)
Oct 10, 2019
0.4675
0.5125
0.4675
0.4835
110,331
-0.01(-2.32%)
Oct 09, 2019
0.5500
0.5255
0.4930
0.4950
227,887
-0.01(-2.56%)
Oct 08, 2019
0.5330
0.5450
0.4955
0.5080
628,715
+0.00(+0.10%)
Oct 07, 2019
0.5500
0.5500
0.5020
0.5075
206,371
-0.02(-3.15%)
Oct 04, 2019
0.5125
0.5240
0.4900
0.5240
90,000
+0.02(+4.80%)
Oct 03, 2019
0.5050
0.5300
0.4750
0.5000
375,340
-0.01(-1.96%)
Oct 02, 2019
0.5435
0.5435
0.4900
0.5100
251,593
-0.03(-5.56%)
Oct 01, 2019
0.5565
0.5570
0.5285
0.5400
137,487
+0.01(+1.41%)
Sep 30, 2019
0.5565
0.5565
0.5250
0.5325
125,064
+0.01(+1.43%)
Sep 27, 2019
0.5930
0.5930
0.5250
0.5250
115,340
-0.02(-4.20%)
Sep 26, 2019
0.5680
0.5890
0.5415
0.5480
125,031
+0.00(+0.55%)
Sep 25, 2019
0.5650
0.5875
0.5375
0.5450
148,379
-0.04(-7.16%)
Sep 24, 2019
0.6035
0.6035
0.5650
0.5870
186,807
-0.02(-2.89%)
Sep 23, 2019
0.5350
0.6400
0.5250
0.6045
752,941
+0.07(+13.52%)
Sep 20, 2019
0.5500
0.5500
0.5125
0.5325
142,440
-0.02(-3.18%)
Sep 19, 2019
0.5500
0.5500
0.4875
0.5500
484,911
+0.05(+9.89%)
Sep 18, 2019
0.5265
0.5385
0.4825
0.5005
322,793
-0.01(-2.82%)
Sep 17, 2019
0.5350
0.5350
0.5000
0.5150
265,263
-0.02(-4.10%)
Sep 16, 2019
0.4685
0.5490
0.4500
0.5370
740,493
+0.07(+14.62%)
Sep 13, 2019
0.4620
0.4700
0.4150
0.4685
612,660
+0.03(+6.96%)
Sep 12, 2019
0.4800
0.4800
0.4110
0.4380
527,398
-0.03(-6.01%)
Sep 11, 2019
0.4780
0.4780
0.4550
0.4660
263,197
-0.00(-0.85%)
Sep 10, 2019
0.4700
0.4755
0.4500
0.4700
438,653
+0.00(+0.00%)
Sep 09, 2019
0.5245
0.5245
0.4680
0.4700
479,183
-0.04(-8.65%)
Sep 06, 2019
0.5245
0.5245
0.4755
0.5145
406,500
-0.00(-0.58%)
Sep 05, 2019
0.5495
0.5495
0.5090
0.5175
379,727
-0.02(-4.43%)
Sep 04, 2019
0.5195
0.5735
0.5180
0.5415
563,550
+0.00(+0.46%)
Sep 03, 2019
0.5500
0.5500
0.5125
0.5390
442,726
+0.01(+1.51%)
Aug 30, 2019
0.5385
0.5395
0.5150
0.5310
228,500
+0.00(+0.19%)
Aug 29, 2019
0.5500
0.5500
0.5260
0.5300
231,325
-0.00(-0.28%)
Aug 28, 2019
0.5250
0.5400
0.5100
0.5315
373,888
+0.02(+3.30%)
Aug 27, 2019
0.5545
0.5545
0.5100
0.5145
497,139
-0.05(-9.10%)
Aug 26, 2019
0.5620
0.5755
0.5105
0.5660
447,409
+0.01(+1.07%)
Aug 23, 2019
0.6005
0.6100
0.5555
0.5600
682,220
-0.03(-5.88%)
Aug 22, 2019
0.6005
0.6005
0.5625
0.5950
326,654
-0.01(-0.83%)
Aug 21, 2019
0.6500
0.6500
0.5590
0.6000
383,377
-0.01(-2.36%)
Aug 20, 2019
0.5900
0.6275
0.5800
0.6145
383,207
+0.03(+5.04%)
Aug 19, 2019
0.6035
0.6035
0.5650
0.5850
488,766
+0.02(+2.99%)
Aug 16, 2019
0.6035
0.6300
0.5640
0.5680
491,460
-0.03(-5.33%)
Aug 15, 2019
0.7000
0.7000
0.5600
0.6000
608,152
-0.04(-6.25%)
Aug 14, 2019
0.6800
0.6800
0.6035
0.6400
419,595
+0.01(+0.87%)
Aug 13, 2019
0.7340
0.7340
0.1500
0.6345
933,630
-0.07(-9.29%)
Aug 12, 2019
0.7400
0.7400
0.6900
0.6995
229,333
+0.02(+3.10%)
Aug 09, 2019
0.7475
0.7475
0.6750
0.6785
497,020
-0.05(-6.48%)
Aug 08, 2019
0.8000
0.8000
0.7250
0.7255
252,729
-0.04(-5.04%)
Aug 07, 2019
0.7625
0.7875
0.7250
0.7640
364,812
+0.01(+1.19%)
Aug 06, 2019
0.7995
0.8500
0.7500
0.7550
596,345
-0.03(-3.45%)
Aug 05, 2019
0.7875
0.8750
0.7605
0.7820
748,758
+0.03(+4.27%)
Aug 02, 2019
0.7820
0.7820
0.7475
0.7500
98,060
+0.01(+0.67%)
Aug 01, 2019
0.7700
0.7750
0.7400
0.7450
264,984
+0.01(+1.85%)
Jul 31, 2019
0.7895
0.7925
0.7315
0.7315
287,032
-0.04(-4.63%)
Jul 30, 2019
0.8050
0.8050
0.7545
0.7670
347,323
+0.01(+1.66%)
Jul 29, 2019
0.8505
0.8505
0.7500
0.7545
202,971
-0.06(-7.65%)
Jul 26, 2019
0.8745
0.8750
0.8050
0.8170
174,260
-0.03(-2.97%)
Jul 25, 2019
0.8795
0.8795
0.8350
0.8420
167,458
-0.01(-0.94%)
Jul 24, 2019
0.9000
0.9000
0.8500
0.8500
91,005
-0.02(-1.73%)
Jul 23, 2019
0.8500
0.8750
0.8250
0.8650
249,752
+0.02(+2.31%)
Jul 22, 2019
0.8500
0.8500
0.8250
0.8455
85,342
-0.00(-0.53%)
Jul 19, 2019
0.8450
0.8500
0.8300
0.8500
69,840
+0.02(+1.86%)
Jul 18, 2019
0.8500
0.8505
0.8300
0.8345
151,933
-0.02(-1.82%)
Jul 17, 2019
0.8500
0.8750
0.8490
0.8500
182,792
-0.03(-3.41%)
Jul 16, 2019
0.8935
0.8935
0.8725
0.8800
71,176
-0.01(-1.51%)
Jul 15, 2019
0.9000
0.9000
0.8700
0.8935
103,458
+0.06(+6.69%)
Jul 12, 2019
0.9000
0.9000
0.8375
0.8375
146,540
-0.03(-3.90%)
Jul 11, 2019
0.9000
0.9000
0.8500
0.8715
159,474
-0.02(-1.97%)
Jul 10, 2019
0.9000
0.9080
0.8775
0.8890
108,410
+0.01(+1.60%)
Jul 09, 2019
0.8970
0.9150
0.8630
0.8750
156,387
+0.03(+3.06%)
Jul 08, 2019
0.9200
0.9200
0.8375
0.8490
167,303
-0.06(-6.29%)
Jul 05, 2019
0.9500
0.9500
0.9010
0.9060
56,680
-0.01(-1.36%)
Jul 03, 2019
0.9200
0.9310
0.9150
0.9185
49,320
+0.00(+0.11%)
Jul 02, 2019
0.9455
0.9490
0.9150
0.9175
53,188
-0.00(-0.05%)
Jul 01, 2019
0.9500
0.9515
0.9150
0.9180
75,814
-0.03(-3.37%)
Jun 28, 2019
0.9925
0.9925
0.9400
0.9500
127,760
+0.00(+0.00%)
Jun 27, 2019
0.9740
0.9750
0.9380
0.9500
83,900
-0.00(-0.05%)
Jun 26, 2019
0.9430
0.9600
0.9250
0.9505
81,166
+0.01(+0.80%)
Jun 25, 2019
0.9550
0.9750
0.9100
0.9430
96,627
-0.03(-3.28%)
Jun 24, 2019
1.000
1.000
0.9375
0.9750
96,674
+0.03(+2.63%)
Jun 21, 2019
0.9710
1.000
0.9265
0.9500
106,720
+0.02(+2.70%)
Jun 20, 2019
0.9495
1.040
0.9165
0.9250
528,917
+0.01(+1.59%)
Jun 19, 2019
0.9100
0.9450
0.8945
0.9105
143,207
-0.02(-2.10%)
Jun 18, 2019
0.9080
0.9500
0.9000
0.9300
72,056
+0.02(+2.42%)
Jun 17, 2019
0.9045
0.9425
0.9000
0.9080
115,247
-0.01(-1.14%)
Jun 14, 2019
0.9395
0.9495
0.9150
0.9185
83,260
+0.01(+0.93%)
Jun 13, 2019
0.9500
0.9500
0.9195
0.9100
74,746
-0.01(-1.03%)
Jun 12, 2019
0.9000
0.9400
0.8945
0.9195
75,277
+0.00(+0.44%)
Jun 11, 2019
0.9150
0.9250
0.9100
0.9155
37,111
-0.00(-0.44%)
Jun 10, 2019
0.9290
0.9625
0.9000
0.9195
101,870
+0.03(+3.90%)
Jun 07, 2019
0.9250
0.9500
0.8850
0.8850
126,100
+0.00(+0.40%)
Jun 06, 2019
0.8850
0.9200
0.8750
0.8815
125,921
-0.02(-2.06%)
Jun 05, 2019
0.9000
0.9245
0.8445
0.9000
303,379
+0.01(+0.95%)
Jun 04, 2019
0.9050
0.9500
0.8510
0.8915
222,040
-0.06(-6.16%)
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.