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
Enertopia Corp
(OP:
ENRT
)
0.0132
-0.0010 (-7.04%)
Streaming Delayed Price
Updated: 11:11 AM EDT, May 31, 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 31, 2017
0.0574
0.0600
0.0540
0.0595
146,500
+0.00(+0.68%)
May 30, 2017
0.0515
0.0591
0.0515
0.0591
145,450
-0.00(-1.50%)
May 26, 2017
0.0505
0.0600
0.0505
0.0600
182,980
+0.00(+1.54%)
May 25, 2017
0.0600
0.0600
0.0572
0.0591
89,300
-0.00(-1.35%)
May 24, 2017
0.0600
0.0600
0.0520
0.0599
68,500
+0.00(+0.00%)
May 23, 2017
0.0669
0.0669
0.0560
0.0599
310,421
-0.01(-10.33%)
May 22, 2017
0.0581
0.0668
0.0580
0.0668
108,000
+0.00(+0.07%)
May 19, 2017
0.0668
0.0668
0.0590
0.0668
146,639
-0.00(-0.07%)
May 18, 2017
0.0669
0.0669
0.0600
0.0668
25,581
+0.00(+0.00%)
May 17, 2017
0.0577
0.0668
0.0561
0.0668
45,200
+0.00(+5.38%)
May 16, 2017
0.0670
0.0673
0.0565
0.0634
164,800
+0.00(+0.62%)
May 15, 2017
0.0665
0.0665
0.0602
0.0630
72,800
+0.00(+3.45%)
May 12, 2017
0.0554
0.0674
0.0554
0.0609
228,475
-0.00(-1.77%)
May 11, 2017
0.0575
0.0667
0.0515
0.0620
813,392
+0.00(+7.83%)
May 10, 2017
0.0580
0.0580
0.0540
0.0575
206,000
-0.00(-0.86%)
May 09, 2017
0.0598
0.0598
0.0500
0.0580
394,850
-0.00(-3.33%)
May 08, 2017
0.0801
0.0830
0.0512
0.0600
2,052,652
-0.02(-27.80%)
May 05, 2017
0.0826
0.0843
0.0750
0.0831
156,104
-0.00(-4.04%)
May 04, 2017
0.0829
0.0896
0.0800
0.0866
207,832
-0.00(-4.84%)
May 03, 2017
0.0950
0.0950
0.0843
0.0910
44,300
-0.00(-4.11%)
May 02, 2017
0.0800
0.0949
0.0800
0.0949
166,590
+0.01(+18.62%)
May 01, 2017
0.0900
0.0900
0.0800
0.0800
227,760
-0.01(-10.11%)
Apr 28, 2017
0.0920
0.0950
0.0811
0.0890
105,400
+0.00(+2.18%)
Apr 27, 2017
0.0871
0.0930
0.0871
0.0871
123,236
-0.01(-5.84%)
Apr 26, 2017
0.0911
0.1007
0.0871
0.0925
141,025
+0.00(+2.78%)
Apr 25, 2017
0.0900
0.0940
0.0900
0.0900
293,220
-0.00(-4.59%)
Apr 24, 2017
0.0900
0.0950
0.0860
0.0943
245,426
+0.00(+1.43%)
Apr 21, 2017
0.0951
0.0999
0.0900
0.0930
264,809
-0.01(-5.21%)
Apr 20, 2017
0.1008
0.1100
0.0910
0.0981
563,380
-0.01(-6.56%)
Apr 19, 2017
0.1050
0.1099
0.1011
0.1050
200,665
-0.00(-3.58%)
Apr 18, 2017
0.0962
0.1098
0.0900
0.1089
497,155
+0.00(+1.78%)
Apr 17, 2017
0.1009
0.1070
0.0941
0.1070
99,542
+0.01(+7.00%)
Apr 13, 2017
0.0980
0.1000
0.0921
0.1000
71,418
+0.00(+2.04%)
Apr 12, 2017
0.1000
0.1000
0.0900
0.0980
250,859
+0.00(+0.00%)
Apr 11, 2017
0.0977
0.1050
0.0901
0.0980
163,616
+0.00(+0.41%)
Apr 10, 2017
0.0901
0.1000
0.0900
0.0976
252,992
+0.00(+2.29%)
Apr 07, 2017
0.1080
0.1099
0.0900
0.0954
470,343
-0.01(-8.26%)
Apr 06, 2017
0.1140
0.1140
0.1000
0.1040
456,123
-0.01(-8.77%)
Apr 05, 2017
0.1150
0.1240
0.1031
0.1140
652,299
-0.00(-0.87%)
Apr 04, 2017
0.1177
0.1250
0.0951
0.1150
1,581,318
-0.00(-4.17%)
Apr 03, 2017
0.0890
0.1200
0.0876
0.1200
1,048,486
+0.03(+38.57%)
Mar 31, 2017
0.0940
0.0980
0.0770
0.0866
315,743
-0.01(-6.38%)
Mar 30, 2017
0.0750
0.0960
0.0750
0.0925
365,008
+0.02(+31.21%)
Mar 29, 2017
0.0690
0.0800
0.0690
0.0705
788,350
-0.00(-1.12%)
Mar 28, 2017
0.0695
0.0800
0.0690
0.0713
318,155
+0.00(+1.86%)
Mar 27, 2017
0.0710
0.0710
0.0690
0.0700
103,500
-0.00(-3.38%)
Mar 24, 2017
0.0750
0.0750
0.0700
0.0725
99,677
-0.00(-3.40%)
Mar 23, 2017
0.0775
0.0775
0.0750
0.0750
12,251
-0.00(-2.60%)
Mar 22, 2017
0.0750
0.0800
0.0701
0.0770
193,875
+0.00(+1.32%)
Mar 21, 2017
0.0703
0.0799
0.0703
0.0760
83,840
-0.00(-4.88%)
Mar 20, 2017
0.0799
0.0799
0.0747
0.0799
60,555
+0.00(+2.44%)
Mar 17, 2017
0.0775
0.0780
0.0742
0.0780
128,422
+0.00(+0.71%)
Mar 16, 2017
0.0799
0.0799
0.0750
0.0775
112,775
+0.00(+0.72%)
Mar 15, 2017
0.0760
0.0775
0.0750
0.0769
140,369
+0.01(+9.86%)
Mar 14, 2017
0.0690
0.0759
0.0690
0.0700
62,600
+0.00(+0.72%)
Mar 13, 2017
0.0760
0.0760
0.0654
0.0695
38,214
-0.00(-0.71%)
Mar 10, 2017
0.0681
0.0750
0.0681
0.0700
257,850
+0.00(+0.00%)
Mar 09, 2017
0.0683
0.0711
0.0683
0.0700
35,199
-0.00(-1.55%)
Mar 08, 2017
0.0691
0.0780
0.0691
0.0711
173,362
+0.00(+1.58%)
Mar 07, 2017
0.0790
0.0790
0.0685
0.0700
43,510
-0.01(-11.40%)
Mar 06, 2017
0.0700
0.0840
0.0685
0.0790
856,967
+0.01(+16.01%)
Mar 03, 2017
0.0621
0.0712
0.0621
0.0681
184,845
-0.00(-4.35%)
Mar 02, 2017
0.0705
0.0730
0.0602
0.0712
418,847
+0.00(+1.79%)
Mar 01, 2017
0.0800
0.0800
0.0650
0.0699
309,578
-0.01(-6.67%)
Feb 28, 2017
0.0800
0.0800
0.0711
0.0750
370,759
+0.00(+3.38%)
Feb 27, 2017
0.0732
0.0780
0.0710
0.0725
327,356
-0.00(-0.68%)
Feb 24, 2017
0.0760
0.0770
0.0700
0.0730
220,458
-0.00(-5.19%)
Feb 23, 2017
0.0800
0.0800
0.0700
0.0770
320,750
-0.00(-3.75%)
Feb 22, 2017
0.0844
0.0890
0.0625
0.0800
1,172,189
-0.01(-5.88%)
Feb 21, 2017
0.0900
0.0970
0.0755
0.0850
737,919
-0.00(-5.56%)
Feb 17, 2017
0.0900
0.0900
0.0900
0
+0.00(+3.45%)
Feb 16, 2017
0.0770
0.1009
0.0710
0.0870
4,425,755
+0.01(+16.00%)
Feb 15, 2017
0.0475
0.0780
0.0475
0.0750
1,662,896
+0.03(+57.89%)
Feb 14, 2017
0.0396
0.0475
0.0395
0.0475
513,952
+0.01(+13.10%)
Feb 13, 2017
0.0333
0.0420
0.0333
0.0420
315,108
+0.01(+13.51%)
Feb 10, 2017
0.0413
0.0413
0.0330
0.0370
427,453
-0.00(-9.25%)
Feb 09, 2017
0.0390
0.0408
0.0371
0.0408
33,000
+0.00(+1.92%)
Feb 08, 2017
0.0361
0.0417
0.0360
0.0400
89,199
+0.00(+2.57%)
Feb 07, 2017
0.0440
0.0440
0.0360
0.0390
537,633
-0.00(-6.02%)
Feb 06, 2017
0.0420
0.0450
0.0400
0.0415
68,375
-0.00(-1.19%)
Feb 03, 2017
0.0420
0.0420
0.0410
0.0420
68,610
+0.00(+1.94%)
Feb 02, 2017
0.0405
0.0418
0.0400
0.0412
407,867
+0.00(+1.73%)
Feb 01, 2017
0.0450
0.0450
0.0405
0.0405
107,084
+0.00(+1.25%)
Jan 31, 2017
0.0420
0.0420
0.0350
0.0400
222,815
+0.00(+13.96%)
Jan 30, 2017
0.0410
0.0410
0.0351
0.0351
50,600
-0.00(-12.25%)
Jan 27, 2017
0.0439
0.0439
0.0374
0.0400
150,700
-0.00(-8.88%)
Jan 26, 2017
0.0440
0.0440
0.0392
0.0439
168,876
+0.00(+7.07%)
Jan 25, 2017
0.0419
0.0420
0.0395
0.0410
233,603
-0.00(-2.38%)
Jan 24, 2017
0.0400
0.0460
0.0381
0.0420
606,503
+0.00(+2.44%)
Jan 23, 2017
0.0420
0.0435
0.0395
0.0410
958,651
+0.00(+0.00%)
Jan 20, 2017
0.0410
0.0410
0.0380
0.0410
509,812
+0.00(+2.50%)
Jan 19, 2017
0.0380
0.0420
0.0370
0.0400
555,499
+0.00(+5.26%)
Jan 18, 2017
0.0391
0.0391
0.0350
0.0380
519,750
+0.00(+8.57%)
Jan 17, 2017
0.0350
0.0400
0.0320
0.0350
705,473
+0.00(+0.00%)
Jan 13, 2017
0.0350
0.0350
0.0350
0
+0.01(+22.81%)
Jan 12, 2017
0.0265
0.0298
0.0265
0.0285
298,500
+0.00(+1.79%)
Jan 11, 2017
0.0282
0.0294
0.0268
0.0280
104,041
-0.00(-0.71%)
Jan 10, 2017
0.0268
0.0299
0.0265
0.0282
207,550
-0.00(-0.35%)
Jan 09, 2017
0.0298
0.0300
0.0270
0.0283
70,933
-0.00(-5.35%)
Jan 06, 2017
0.0250
0.0299
0.0250
0.0299
24,600
+0.00(+0.34%)
Jan 05, 2017
0.0299
0.0299
0.0250
0.0298
110,500
+0.00(+0.00%)
Jan 04, 2017
0.0299
0.0299
0.0298
0.0298
114,875
+0.00(+0.00%)
Jan 03, 2017
0.0250
0.0299
0.0250
0.0298
262,054
+0.00(+19.20%)
Dec 30, 2016
0.0250
0.0250
0.0250
0
-0.00(-10.71%)
Dec 29, 2016
0.0221
0.0280
0.0203
0.0280
158,451
+0.01(+26.13%)
Dec 28, 2016
0.0235
0.0299
0.0222
0.0222
108,695
+0.00(+0.91%)
Dec 27, 2016
0.0250
0.0250
0.0214
0.0220
97,000
-0.00(-12.00%)
Dec 23, 2016
0.0250
0.0250
0.0250
0
-0.00(-9.09%)
Dec 22, 2016
0.0265
0.0275
0.0265
0.0275
84,000
-0.00(-1.08%)
Dec 21, 2016
0.0290
0.0290
0.0265
0.0278
99,646
-0.00(-0.71%)
Dec 20, 2016
0.0265
0.0280
0.0265
0.0280
59,400
+0.00(+0.90%)
Dec 19, 2016
0.0300
0.0300
0.0263
0.0278
29,750
-0.00(-7.50%)
Dec 16, 2016
0.0296
0.0300
0.0282
0.0300
23,000
-0.00(-3.23%)
Dec 15, 2016
0.0300
0.0339
0.0296
0.0310
128,090
+0.00(+2.99%)
Dec 14, 2016
0.0349
0.0349
0.0263
0.0301
57,600
-0.00(-11.47%)
Dec 13, 2016
0.0281
0.0350
0.0262
0.0340
613,508
+0.01(+33.33%)
Dec 12, 2016
0.0300
0.0300
0.0255
0.0255
17,500
-0.00(-15.00%)
Dec 09, 2016
0.0300
0.0300
0.0256
0.0300
102,954
+0.00(+0.00%)
Dec 08, 2016
0.0249
0.0300
0.0240
0.0300
300,000
+0.00(+17.10%)
Dec 07, 2016
0.0250
0.0300
0.0236
0.0256
805,000
+0.00(+5.87%)
Dec 06, 2016
0.0260
0.0260
0.0220
0.0242
278,859
-0.00(-6.92%)
Dec 05, 2016
0.0231
0.0260
0.0200
0.0260
74,532
+0.00(+13.04%)
Dec 02, 2016
0.0151
0.0230
0.0151
0.0230
52,316
+0.00(+9.52%)
Dec 01, 2016
0.0200
0.0210
0.0190
0.0210
71,950
-0.00(-18.92%)
Nov 30, 2016
0.0259
0.0259
0.0218
0.0259
36,078
+0.00(+7.92%)
Nov 29, 2016
0.0257
0.0257
0.0186
0.0240
164,338
-0.00(-7.34%)
Nov 28, 2016
0.0265
0.0266
0.0259
0.0259
157,993
+0.00(+9.20%)
Nov 25, 2016
0.0248
0.0248
0.0237
0.0237
4,500
-0.00(-1.17%)
Nov 23, 2016
0.0240
0.0240
0.0240
0
+0.00(+8.60%)
Nov 22, 2016
0.0310
0.0310
0.0221
0.0221
85,612
-0.01(-22.56%)
Nov 21, 2016
0.0310
0.0310
0.0261
0.0285
187,439
-0.00(-7.94%)
Nov 18, 2016
0.0282
0.0310
0.0280
0.0310
88,679
+0.00(+3.33%)
Nov 17, 2016
0.0350
0.0350
0.0300
0.0300
186,650
-0.01(-14.29%)
Nov 16, 2016
0.0370
0.0370
0.0316
0.0350
143,338
+0.00(+0.00%)
Nov 15, 2016
0.0355
0.0355
0.0316
0.0350
73,560
+0.00(+3.33%)
Nov 14, 2016
0.0400
0.0400
0.0339
0.0339
5,175
-0.00(-10.08%)
Nov 11, 2016
0.0360
0.0380
0.0341
0.0377
111,340
+0.00(+11.44%)
Nov 10, 2016
0.0410
0.0410
0.0316
0.0338
348,898
-0.01(-15.50%)
Nov 09, 2016
0.0447
0.0447
0.0381
0.0400
332,026
-0.00(-3.50%)
Nov 08, 2016
0.0402
0.0448
0.0381
0.0415
140,949
-0.00(-7.68%)
Nov 07, 2016
0.0439
0.0449
0.0380
0.0449
88,279
+0.01(+18.16%)
Nov 04, 2016
0.0430
0.0430
0.0350
0.0380
186,025
-0.00(-0.16%)
Nov 03, 2016
0.0399
0.0400
0.0341
0.0381
396,291
-0.00(-4.61%)
Nov 02, 2016
0.0420
0.0420
0.0380
0.0399
29,026
-0.00(-0.25%)
Nov 01, 2016
0.0380
0.0400
0.0380
0.0400
171,151
+0.00(+5.26%)
Oct 31, 2016
0.0416
0.0416
0.0361
0.0380
221,458
-0.00(-5.00%)
Oct 28, 2016
0.0320
0.0416
0.0320
0.0400
41,789
+0.00(+5.26%)
Oct 27, 2016
0.0420
0.0420
0.0321
0.0380
552,814
-0.00(-9.52%)
Oct 26, 2016
0.0400
0.0429
0.0355
0.0420
318,720
+0.00(+5.00%)
Oct 25, 2016
0.0399
0.0400
0.0360
0.0400
124,500
+0.00(+0.50%)
Oct 24, 2016
0.0365
0.0400
0.0354
0.0398
182,328
-0.00(-0.25%)
Oct 21, 2016
0.0390
0.0399
0.0377
0.0399
17,925
+0.00(+10.83%)
Oct 20, 2016
0.0420
0.0420
0.0351
0.0360
337,513
-0.00(-2.41%)
Oct 19, 2016
0.0319
0.0400
0.0310
0.0369
107,850
+0.00(+4.50%)
Oct 18, 2016
0.0349
0.0400
0.0342
0.0353
525,000
+0.00(+3.82%)
Oct 17, 2016
0.0359
0.0359
0.0310
0.0340
166,600
-0.00(-2.86%)
Oct 14, 2016
0.0369
0.0397
0.0310
0.0350
47,066
-0.00(-9.19%)
Oct 13, 2016
0.0340
0.0385
0.0340
0.0385
10,584
+0.00(+13.36%)
Oct 12, 2016
0.0380
0.0389
0.0340
0.0340
57,603
+0.00(+9.32%)
Oct 11, 2016
0.0350
0.0390
0.0311
0.0311
231,266
-0.00(-3.73%)
Oct 10, 2016
0.0350
0.0350
0.0315
0.0323
16,100
-0.00(-5.52%)
Oct 07, 2016
0.0350
0.0350
0.0315
0.0342
18,500
+0.00(+8.56%)
Oct 06, 2016
0.0330
0.0350
0.0309
0.0315
96,945
-0.00(-9.74%)
Oct 05, 2016
0.0350
0.0350
0.0310
0.0349
69,856
+0.00(+2.41%)
Oct 04, 2016
0.0308
0.0350
0.0308
0.0341
256,793
+0.00(+3.27%)
Oct 03, 2016
0.0308
0.0330
0.0308
0.0330
109,000
+0.00(+0.30%)
Sep 30, 2016
0.0380
0.0380
0.0308
0.0329
164,384
-0.00(-4.64%)
Sep 29, 2016
0.0301
0.0400
0.0301
0.0345
255,050
+0.00(+13.49%)
Sep 28, 2016
0.0399
0.0399
0.0304
0.0304
1,380
-0.01(-24.00%)
Sep 27, 2016
0.0399
0.0400
0.0321
0.0400
118,398
+0.00(+3.63%)
Sep 26, 2016
0.0400
0.0400
0.0335
0.0386
57,851
+0.00(+13.20%)
Sep 23, 2016
0.0429
0.0429
0.0341
0.0341
82,100
-0.01(-13.28%)
Sep 22, 2016
0.0340
0.0400
0.0340
0.0393
71,470
+0.00(+1.60%)
Sep 21, 2016
0.0370
0.0418
0.0331
0.0387
333,193
-0.00(-10.00%)
Sep 20, 2016
0.0413
0.0469
0.0400
0.0430
254,511
+0.00(+0.00%)
Sep 19, 2016
0.0400
0.0452
0.0400
0.0430
147,914
-0.00(-4.44%)
Sep 16, 2016
0.0469
0.0470
0.0401
0.0450
221,377
-0.00(-0.68%)
Sep 15, 2016
0.0470
0.0470
0.0400
0.0453
152,550
+0.00(+1.71%)
Sep 14, 2016
0.0459
0.0478
0.0421
0.0445
145,000
-0.00(-2.52%)
Sep 13, 2016
0.0425
0.0457
0.0400
0.0457
138,438
+0.00(+3.86%)
Sep 12, 2016
0.0391
0.0450
0.0360
0.0440
370,300
+0.00(+10.00%)
Sep 09, 2016
0.0425
0.0425
0.0361
0.0400
24,200
+0.00(+0.00%)
Sep 08, 2016
0.0400
0.0470
0.0395
0.0400
48,200
-0.00(-2.44%)
Sep 07, 2016
0.0400
0.0420
0.0351
0.0410
323,137
+0.00(+6.36%)
Sep 06, 2016
0.0400
0.0400
0.0371
0.0386
21,206
-0.00(-3.62%)
Sep 02, 2016
0.0400
0.0400
0.0400
0
-0.00(-8.05%)
Sep 01, 2016
0.0400
0.0449
0.0371
0.0435
460,604
+0.00(+8.75%)
Aug 31, 2016
0.0369
0.0400
0.0369
0.0400
9,000
+0.00(+0.00%)
Aug 30, 2016
0.0400
0.0400
0.0400
0.0400
1,000
+0.00(+0.00%)
Aug 29, 2016
0.0391
0.0400
0.0371
0.0400
131,700
-0.00(-4.76%)
Aug 26, 2016
0.0400
0.0420
0.0381
0.0420
111,500
+0.00(+5.00%)
Aug 25, 2016
0.0400
0.0400
0.0356
0.0400
50,298
+0.00(+0.00%)
Aug 24, 2016
0.0376
0.0420
0.0355
0.0400
146,039
+0.00(+2.56%)
Aug 23, 2016
0.0400
0.0425
0.0390
0.0390
83,248
-0.00(-2.50%)
Aug 22, 2016
0.0400
0.0400
0.0376
0.0400
27,129
+0.00(+0.00%)
Aug 19, 2016
0.0400
0.0425
0.0352
0.0400
176,601
+0.00(+2.54%)
Aug 18, 2016
0.0390
0.0420
0.0370
0.0390
158,000
+0.00(+5.44%)
Aug 17, 2016
0.0400
0.0440
0.0350
0.0370
1,254,530
-0.00(-7.50%)
Aug 16, 2016
0.0290
0.0410
0.0283
0.0400
624,685
+0.01(+45.45%)
Aug 15, 2016
0.0282
0.0300
0.0220
0.0275
103,595
-0.00(-8.33%)
Aug 12, 2016
0.0280
0.0305
0.0260
0.0300
115,345
+0.00(+7.14%)
Aug 11, 2016
0.0280
0.0300
0.0280
0.0280
176,439
-0.00(-3.45%)
Aug 10, 2016
0.0300
0.0300
0.0240
0.0290
75,655
-0.00(-1.69%)
Aug 09, 2016
0.0310
0.0310
0.0278
0.0295
30,213
+0.00(+0.92%)
Aug 08, 2016
0.0300
0.0300
0.0274
0.0292
58,850
-0.00(-6.61%)
Aug 05, 2016
0.0310
0.0313
0.0241
0.0313
180,100
+0.00(+0.97%)
Aug 04, 2016
0.0310
0.0325
0.0310
0.0310
95,500
-0.00(-1.59%)
Aug 03, 2016
0.0315
0.0330
0.0241
0.0315
201,011
-0.00(-1.56%)
Aug 02, 2016
0.0284
0.0330
0.0241
0.0320
465,059
+0.00(+12.28%)
Aug 01, 2016
0.0222
0.0292
0.0221
0.0285
19,200
-0.00(-4.68%)
Jul 29, 2016
0.0279
0.0299
0.0279
0.0299
6,000
+0.00(+6.79%)
Jul 28, 2016
0.0221
0.0280
0.0221
0.0280
81,020
+0.00(+12.00%)
Jul 27, 2016
0.0227
0.0251
0.0220
0.0250
38,815
-0.00(-5.66%)
Jul 26, 2016
0.0265
0.0266
0.0152
0.0265
498,242
+0.00(+1.34%)
Jul 25, 2016
0.0260
0.0265
0.0215
0.0261
13,200
+0.01(+30.75%)
Jul 22, 2016
0.0230
0.0240
0.0200
0.0200
45,000
-0.00(-9.09%)
Jul 21, 2016
0.0220
0.0220
0.0200
0.0220
62,175
+0.00(+1.34%)
Jul 19, 2016
0.0217
0.0217
0.0217
0
-0.00(-1.32%)
Jul 18, 2016
0.0250
0.0280
0.0220
0.0220
70,775
-0.00(-12.00%)
Jul 15, 2016
0.0260
0.0260
0.0250
0.0250
18,351
-0.00(-3.85%)
Jul 14, 2016
0.0280
0.0280
0.0231
0.0260
38,900
-0.00(-7.14%)
Jul 13, 2016
0.0220
0.0300
0.0220
0.0280
120,377
-0.00(-6.67%)
Jul 12, 2016
0.0221
0.0310
0.0221
0.0300
268,200
-0.00(-3.23%)
Jul 11, 2016
0.0330
0.0330
0.0300
0.0310
18,290
+0.00(+3.33%)
Jul 08, 2016
0.0300
0.0300
0.0280
0.0300
34,600
+0.00(+7.14%)
Jul 07, 2016
0.0300
0.0300
0.0219
0.0280
18,300
+0.00(+0.00%)
Jul 05, 2016
0.0340
0.0340
0.0210
0.0280
300,649
-0.01(-17.65%)
Jul 01, 2016
0.0340
0.0340
0.0340
0
+0.00(+9.68%)
Jun 30, 2016
0.0320
0.0340
0.0295
0.0310
417,711
-0.00(-1.90%)
Jun 29, 2016
0.0190
0.0350
0.0190
0.0316
1,354,139
+0.01(+37.39%)
Jun 28, 2016
0.0180
0.0230
0.0180
0.0230
1,316,858
+0.01(+58.62%)
Jun 27, 2016
0.0156
0.0156
0.0145
0.0145
18,000
-0.00(-7.94%)
Jun 24, 2016
0.0140
0.0160
0.0140
0.0158
36,100
+0.00(+7.14%)
Jun 23, 2016
0.0180
0.0180
0.0147
0.0147
16,725
-0.00(-18.33%)
Jun 22, 2016
0.0190
0.0190
0.0145
0.0180
61,100
-0.00(-5.26%)
Jun 21, 2016
0.0175
0.0200
0.0175
0.0190
319,089
+0.00(+0.00%)
Jun 20, 2016
0.0203
0.0203
0.0190
0.0190
32,473
+0.00(+18.75%)
Jun 17, 2016
0.0180
0.0180
0.0159
0.0160
115,650
-0.00(-11.11%)
Jun 16, 2016
0.0170
0.0193
0.0145
0.0180
418,729
+0.00(+20.00%)
Jun 15, 2016
0.0150
0.0150
0.0150
0.0150
670
-0.00(-11.24%)
Jun 14, 2016
0.0155
0.0169
0.0155
0.0169
63,600
+0.00(+19.86%)
Jun 13, 2016
0.0130
0.0155
0.0116
0.0141
89,100
-0.00(-8.80%)
Jun 10, 2016
0.0173
0.0173
0.0116
0.0155
669,219
+0.00(+3.07%)
Jun 09, 2016
0.0150
0.0150
0.0150
0.0150
22,500
+0.00(+0.00%)
Jun 08, 2016
0.0160
0.0174
0.0150
0.0150
43,480
-0.00(-6.25%)
Jun 07, 2016
0.0163
0.0170
0.0160
0.0160
260,121
+0.00(+0.00%)
Jun 03, 2016
0.0160
0.0160
0.0160
0
+0.00(+0.00%)
Jun 02, 2016
0.0175
0.0175
0.0160
0.0160
35,000
-0.00(-8.57%)
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.