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 29, 2020
0.0120
0.0129
0.0117
0.0129
262,600
+0.00(+7.50%)
May 28, 2020
0.0116
0.0125
0.0116
0.0120
107,100
-0.00(-6.98%)
May 27, 2020
0.0133
0.0133
0.0120
0.0129
205,700
+0.00(+0.78%)
May 26, 2020
0.0116
0.0129
0.0116
0.0128
266,699
+0.00(+6.67%)
May 22, 2020
0.0146
0.0146
0.0120
0.0120
240,700
-0.00(-7.69%)
May 21, 2020
0.0118
0.0147
0.0116
0.0130
304,811
+0.00(+12.07%)
May 20, 2020
0.0150
0.0150
0.0113
0.0116
852,631
-0.00(-22.67%)
May 19, 2020
0.0125
0.0174
0.0103
0.0150
1,120,424
+0.00(+30.43%)
May 18, 2020
0.0102
0.0150
0.0102
0.0115
320,483
-0.00(-2.54%)
May 15, 2020
0.0118
0.0120
0.0100
0.0118
327,500
+0.00(+0.85%)
May 14, 2020
0.0120
0.0120
0.0093
0.0117
651,405
+0.00(+0.86%)
May 13, 2020
0.0127
0.0127
0.0116
0.0116
117,040
-0.00(-6.45%)
May 12, 2020
0.0116
0.0132
0.0116
0.0124
152,000
-0.00(-4.62%)
May 11, 2020
0.0116
0.0130
0.0116
0.0130
42,887
+0.00(+12.07%)
May 08, 2020
0.0120
0.0130
0.0116
0.0116
281,800
-0.00(-13.43%)
May 07, 2020
0.0128
0.0135
0.0120
0.0134
166,627
-0.00(-0.74%)
May 06, 2020
0.0135
0.0135
0.0120
0.0135
187,068
+0.00(+9.76%)
May 05, 2020
0.0120
0.0140
0.0120
0.0123
343,750
-0.00(-12.14%)
May 04, 2020
0.0141
0.0143
0.0120
0.0140
480,070
-0.00(-2.10%)
May 01, 2020
0.0152
0.0152
0.0121
0.0143
477,900
-0.00(-5.92%)
Apr 30, 2020
0.0125
0.0152
0.0111
0.0152
563,730
+0.00(+9.35%)
Apr 29, 2020
0.0198
0.0200
0.0130
0.0139
1,215,990
-0.00(-22.78%)
Apr 28, 2020
0.0205
0.0205
0.0160
0.0180
1,073,971
+0.00(+15.38%)
Apr 27, 2020
0.0128
0.0289
0.0125
0.0156
5,331,316
+0.00(+19.08%)
Apr 24, 2020
0.0114
0.0160
0.0103
0.0131
1,346,000
+0.00(+9.17%)
Apr 23, 2020
0.0103
0.0126
0.0102
0.0120
133,931
-0.00(-6.98%)
Apr 22, 2020
0.0135
0.0135
0.0102
0.0129
191,933
-0.00(-0.77%)
Apr 21, 2020
0.0135
0.0135
0.0116
0.0130
122,319
+0.00(+18.18%)
Apr 20, 2020
0.0135
0.0135
0.0099
0.0110
368,649
-0.00(-4.35%)
Apr 17, 2020
0.0135
0.0135
0.0100
0.0115
361,600
+0.00(+4.55%)
Apr 16, 2020
0.0120
0.0120
0.0090
0.0110
487,141
+0.00(+0.00%)
Apr 15, 2020
0.0110
0.0110
0.0098
0.0110
145,919
+0.00(+10.00%)
Apr 14, 2020
0.0094
0.0108
0.0081
0.0100
225,070
+0.00(+25.00%)
Apr 13, 2020
0.0085
0.0105
0.0080
0.0080
104,853
-0.00(-20.00%)
Apr 09, 2020
0.0109
0.0119
0.0092
0.0100
304,900
-0.00(-15.25%)
Apr 08, 2020
0.0119
0.0119
0.0100
0.0118
53,657
+0.00(+18.00%)
Apr 07, 2020
0.0109
0.0139
0.0083
0.0100
401,800
+0.00(+25.00%)
Apr 06, 2020
0.0100
0.0124
0.0080
0.0080
1,155,080
-0.00(-5.88%)
Apr 03, 2020
0.0100
0.0100
0.0071
0.0085
166,300
-0.00(-9.57%)
Apr 02, 2020
0.0071
0.0099
0.0070
0.0094
626,095
+0.00(+22.08%)
Apr 01, 2020
0.0074
0.0078
0.0051
0.0077
241,650
-0.00(-1.28%)
Mar 31, 2020
0.0080
0.0080
0.0070
0.0078
93,362
+0.00(+30.00%)
Mar 30, 2020
0.0080
0.0090
0.0060
0.0060
386,463
-0.00(-25.00%)
Mar 27, 2020
0.0082
0.0085
0.0080
0.0080
169,800
+0.00(+6.67%)
Mar 26, 2020
0.0082
0.0082
0.0070
0.0075
196,799
+0.00(+7.14%)
Mar 25, 2020
0.0070
0.0070
0.0066
0.0070
82,859
+0.00(+6.06%)
Mar 24, 2020
0.0066
0.0080
0.0065
0.0066
210,000
-0.00(-20.48%)
Mar 23, 2020
0.0085
0.0085
0.0077
0.0083
65,783
+0.00(+0.00%)
Mar 20, 2020
0.0078
0.0085
0.0076
0.0083
337,500
+0.00(+6.41%)
Mar 19, 2020
0.0053
0.0081
0.0050
0.0078
125,860
+0.00(+4.00%)
Mar 18, 2020
0.0053
0.0094
0.0053
0.0075
528,168
-0.00(-20.21%)
Mar 17, 2020
0.0075
0.0094
0.0061
0.0094
967,728
+0.00(+34.29%)
Mar 16, 2020
0.0070
0.0070
0.0061
0.0070
264,400
-0.00(-6.67%)
Mar 13, 2020
0.0068
0.0075
0.0066
0.0075
224,600
+0.00(+13.64%)
Mar 12, 2020
0.0071
0.0075
0.0053
0.0066
694,626
-0.00(-13.16%)
Mar 11, 2020
0.0067
0.0078
0.0066
0.0076
627,005
+0.00(+7.04%)
Mar 10, 2020
0.0070
0.0082
0.0066
0.0071
291,916
+0.00(+1.43%)
Mar 09, 2020
0.0082
0.0082
0.0063
0.0070
657,045
+0.00(+7.69%)
Mar 06, 2020
0.0085
0.0085
0.0065
0.0065
629,000
-0.00(-13.33%)
Mar 05, 2020
0.0085
0.0092
0.0075
0.0075
884,750
-0.00(-16.67%)
Mar 04, 2020
0.0100
0.0102
0.0086
0.0090
325,092
+0.00(+0.00%)
Mar 03, 2020
0.0121
0.0121
0.0080
0.0090
1,113,412
-0.00(-11.76%)
Mar 02, 2020
0.0095
0.0110
0.0095
0.0102
902,524
-0.00(-2.86%)
Feb 28, 2020
0.0112
0.0113
0.0100
0.0105
541,100
-0.00(-6.25%)
Feb 27, 2020
0.0120
0.0132
0.0110
0.0112
540,552
-0.00(-15.15%)
Feb 26, 2020
0.0112
0.0149
0.0111
0.0132
533,660
+0.00(+2.33%)
Feb 25, 2020
0.0126
0.0158
0.0119
0.0129
818,949
+0.00(+3.20%)
Feb 24, 2020
0.0152
0.0158
0.0120
0.0125
341,678
-0.00(-19.87%)
Feb 21, 2020
0.0102
0.0160
0.0102
0.0156
2,252,000
+0.01(+54.46%)
Feb 20, 2020
0.0110
0.0114
0.0090
0.0101
337,130
-0.00(-8.18%)
Feb 19, 2020
0.0114
0.0114
0.0090
0.0110
1,775,514
+0.00(+4.76%)
Feb 18, 2020
0.0120
0.0120
0.0100
0.0105
1,830,754
-0.00(-15.32%)
Feb 14, 2020
0.0140
0.0140
0.0104
0.0124
1,337,700
-0.00(-4.62%)
Feb 13, 2020
0.0140
0.0140
0.0110
0.0130
3,988,136
-0.00(-4.41%)
Feb 12, 2020
0.0121
0.0164
0.0105
0.0136
1,877,088
-0.00(-3.55%)
Feb 11, 2020
0.0200
0.0258
0.0106
0.0141
8,600,494
-0.01(-27.69%)
Feb 10, 2020
0.0290
0.0290
0.0156
0.0195
4,441,118
-0.00(-15.58%)
Feb 07, 2020
0.0348
0.0348
0.0225
0.0231
3,028,400
-0.01(-22.48%)
Feb 06, 2020
0.0300
0.0400
0.0256
0.0298
4,322,073
-0.00(-3.87%)
Feb 05, 2020
0.0524
0.0560
0.0279
0.0310
12,784,831
-0.02(-35.55%)
Feb 04, 2020
0.0297
0.0630
0.0297
0.0481
19,778,172
+0.02(+57.70%)
Feb 03, 2020
0.0340
0.0340
0.0260
0.0305
3,430,912
+0.01(+23.98%)
Jan 31, 2020
0.0230
0.0295
0.0230
0.0246
3,190,700
-0.00(-1.60%)
Jan 30, 2020
0.0240
0.0279
0.0225
0.0250
2,070,418
+0.00(+20.19%)
Jan 29, 2020
0.0265
0.0280
0.0190
0.0208
3,187,626
-0.01(-20.00%)
Jan 28, 2020
0.0320
0.0320
0.0210
0.0260
7,242,525
+0.01(+27.45%)
Jan 27, 2020
0.0270
0.0285
0.0160
0.0204
4,458,646
-0.01(-21.54%)
Jan 24, 2020
0.0228
0.0300
0.0195
0.0260
4,819,100
+0.01(+24.40%)
Jan 23, 2020
0.0153
0.0220
0.0150
0.0209
3,395,046
+0.00(+17.42%)
Jan 22, 2020
0.0162
0.0202
0.0145
0.0178
3,793,657
+0.00(+4.71%)
Jan 21, 2020
0.0079
0.0200
0.0079
0.0170
5,621,983
+0.01(+120.78%)
Jan 17, 2020
0.0064
0.0088
0.0057
0.0077
1,642,300
+0.00(+20.31%)
Jan 16, 2020
0.0057
0.0064
0.0045
0.0064
1,363,820
+0.00(+6.67%)
Jan 15, 2020
0.0037
0.0060
0.0037
0.0060
823,350
+0.00(+9.09%)
Jan 14, 2020
0.0039
0.0055
0.0037
0.0055
562,738
+0.00(+57.14%)
Jan 13, 2020
0.0040
0.0044
0.0033
0.0035
1,163,282
-0.00(-12.50%)
Jan 10, 2020
0.0050
0.0055
0.0040
0.0040
692,700
-0.00(-13.04%)
Jan 09, 2020
0.0053
0.0058
0.0045
0.0046
1,638,864
+0.00(+9.52%)
Jan 08, 2020
0.0089
0.0100
0.0042
0.0042
2,418,341
-0.00(-51.16%)
Jan 07, 2020
0.0033
0.0125
0.0033
0.0086
4,826,954
+0.00(+32.31%)
Jan 06, 2020
0.0033
0.0089
0.0023
0.0065
2,611,846
+0.00(+96.97%)
Jan 03, 2020
0.0037
0.0040
0.0033
0.0033
132,000
-0.00(-17.50%)
Jan 02, 2020
0.0039
0.0040
0.0039
0.0040
30,000
+0.00(+0.00%)
Dec 31, 2019
0.0033
0.0040
0.0033
0.0040
78,800
+0.00(+5.26%)
Dec 30, 2019
0.0042
0.0045
0.0033
0.0038
158,526
-0.00(-2.56%)
Dec 27, 2019
0.0037
0.0045
0.0033
0.0039
38,300
-0.00(-13.33%)
Dec 26, 2019
0.0039
0.0045
0.0037
0.0045
54,195
+0.00(+28.57%)
Dec 24, 2019
0.0032
0.0035
0.0032
0.0035
16,500
-0.00(-12.50%)
Dec 23, 2019
0.0030
0.0045
0.0030
0.0040
2,645,719
+0.00(+0.00%)
Dec 20, 2019
0.0040
0.0040
0.0035
0.0040
14,000
+0.00(+5.26%)
Dec 19, 2019
0.0038
0.0045
0.0038
0.0038
98,500
-0.00(-11.63%)
Dec 18, 2019
0.0030
0.0043
0.0030
0.0043
65,000
-0.00(-4.44%)
Dec 17, 2019
0.0041
0.0045
0.0030
0.0045
354,701
+0.00(+0.00%)
Dec 16, 2019
0.0050
0.0062
0.0041
0.0045
493,600
+0.00(+9.76%)
Dec 13, 2019
0.0054
0.0075
0.0038
0.0041
1,187,300
-0.00(-39.71%)
Dec 12, 2019
0.0090
0.0090
0.0047
0.0068
10,672
+0.00(+44.68%)
Dec 11, 2019
0.0069
0.0075
0.0047
0.0047
17,467
-0.00(-29.85%)
Dec 10, 2019
0.0041
0.0067
0.0041
0.0067
55,123
+0.00(+13.56%)
Dec 09, 2019
0.0077
0.0077
0.0046
0.0059
53,500
-0.00(-22.37%)
Dec 06, 2019
0.0072
0.0076
0.0072
0.0076
1,300
+0.00(+0.00%)
Dec 05, 2019
0.0073
0.0076
0.0073
0.0076
6,808
+0.00(+0.00%)
Dec 04, 2019
0.0075
0.0079
0.0075
0.0076
17,517
-0.00(-22.45%)
Dec 03, 2019
0.0098
0.0098
0.0098
0.0098
5,000
-0.00(-1.01%)
Nov 27, 2019
0.0099
0.0099
0.0099
0
-0.00(-1.00%)
Nov 26, 2019
0.0100
0.0105
0.0074
0.0100
101,165
-0.00(-5.66%)
Nov 25, 2019
0.0100
0.0107
0.0100
0.0106
14,800
+0.00(+9.28%)
Nov 22, 2019
0.0097
0.0097
0.0097
0.0097
5,000
-0.00(-3.00%)
Nov 21, 2019
0.0126
0.0126
0.0072
0.0100
55,560
+0.00(+0.00%)
Nov 20, 2019
0.0109
0.0109
0.0100
0.0100
50,800
+0.00(+0.00%)
Nov 19, 2019
0.0080
0.0120
0.0080
0.0100
134,205
+0.00(+28.21%)
Nov 18, 2019
0.0098
0.0098
0.0060
0.0078
112,500
-0.00(-12.36%)
Nov 15, 2019
0.0089
0.0098
0.0089
0.0089
17,100
-0.00(-1.11%)
Nov 14, 2019
0.0090
0.0090
0.0090
0.0090
500
+0.00(+0.00%)
Nov 13, 2019
0.0090
0.0090
0.0089
0.0090
71,500
-0.00(-14.29%)
Nov 12, 2019
0.0105
0.0105
0.0105
0.0105
7,500
-0.00(-11.02%)
Nov 11, 2019
0.0075
0.0118
0.0075
0.0118
31,000
+0.00(+7.27%)
Nov 08, 2019
0.0104
0.0118
0.0104
0.0110
34,900
-0.00(-6.78%)
Nov 07, 2019
0.0119
0.0119
0.0118
0.0118
15,800
+0.00(+13.46%)
Nov 06, 2019
0.0089
0.0104
0.0089
0.0104
5,100
-0.00(-3.70%)
Nov 05, 2019
0.0089
0.0108
0.0089
0.0108
10,350
+0.00(+21.35%)
Nov 04, 2019
0.0128
0.0128
0.0089
0.0089
61,354
-0.00(-27.05%)
Nov 01, 2019
0.0089
0.0122
0.0089
0.0122
33,100
+0.00(+11.93%)
Oct 31, 2019
0.0105
0.0109
0.0105
0.0109
7,580
+0.00(+0.00%)
Oct 30, 2019
0.0109
0.0109
0.0109
0.0109
2,111
+0.00(+22.47%)
Oct 29, 2019
0.0101
0.0101
0.0089
0.0089
10,499
+0.00(+2.30%)
Oct 28, 2019
0.0113
0.0113
0.0087
0.0087
27,642
+0.00(+0.00%)
Oct 25, 2019
0.0100
0.0113
0.0087
0.0087
152,300
-0.00(-23.01%)
Oct 24, 2019
0.0085
0.0113
0.0085
0.0113
21,424
+0.00(+32.94%)
Oct 23, 2019
0.0100
0.0113
0.0080
0.0085
97,175
+0.00(+13.33%)
Oct 22, 2019
0.0075
0.0101
0.0075
0.0075
7,501
-0.01(-41.41%)
Oct 21, 2019
0.0129
0.0129
0.0076
0.0128
21,500
+0.00(+6.67%)
Oct 18, 2019
0.0075
0.0128
0.0075
0.0120
63,200
+0.00(+4.35%)
Oct 17, 2019
0.0117
0.0117
0.0080
0.0115
26,125
-0.00(-2.54%)
Oct 16, 2019
0.0080
0.0118
0.0080
0.0118
51,000
+0.00(+32.58%)
Oct 15, 2019
0.0085
0.0089
0.0085
0.0089
15,000
+0.00(+14.10%)
Oct 11, 2019
0.0078
0.0078
0.0078
0
+0.00(+18.18%)
Oct 10, 2019
0.0066
0.0069
0.0066
0.0066
72,863
+0.00(+0.00%)
Oct 09, 2019
0.0066
0.0080
0.0066
0.0066
46,124
-0.00(-17.50%)
Oct 08, 2019
0.0094
0.0094
0.0080
0.0080
11,500
+0.00(+8.11%)
Oct 07, 2019
0.0094
0.0094
0.0074
0.0074
9,200
-0.00(-21.28%)
Oct 03, 2019
0.0094
0.0094
0.0094
0
+0.00(+44.62%)
Oct 02, 2019
0.0065
0.0065
0.0065
0.0065
5,125
+0.00(+0.00%)
Oct 01, 2019
0.0065
0.0080
0.0065
0.0065
22,100
+0.00(+0.00%)
Sep 30, 2019
0.0065
0.0065
0.0065
0.0065
147,078
-0.00(-30.11%)
Sep 27, 2019
0.0085
0.0094
0.0067
0.0093
81,600
+0.00(+9.41%)
Sep 26, 2019
0.0076
0.0085
0.0076
0.0085
12,750
+0.00(+13.33%)
Sep 25, 2019
0.0069
0.0075
0.0069
0.0075
2,350
+0.00(+7.14%)
Sep 24, 2019
0.0094
0.0094
0.0070
0.0070
62,500
-0.00(-22.22%)
Sep 23, 2019
0.0070
0.0090
0.0067
0.0090
51,664
-0.00(-9.09%)
Sep 20, 2019
0.0048
0.0099
0.0048
0.0099
17,100
-0.00(-6.60%)
Sep 19, 2019
0.0105
0.0106
0.0105
0.0106
20,000
+0.00(+11.58%)
Sep 18, 2019
0.0093
0.0095
0.0088
0.0095
8,100
+0.00(+4.40%)
Sep 17, 2019
0.0093
0.0093
0.0051
0.0091
20,953
-0.00(-14.15%)
Sep 16, 2019
0.0106
0.0106
0.0106
0.0106
10,520
+0.00(+0.00%)
Sep 13, 2019
0.0106
0.0106
0.0106
0.0106
2,500
-0.00(-10.17%)
Sep 12, 2019
0.0093
0.0118
0.0093
0.0118
19,774
+0.00(+15.69%)
Sep 11, 2019
0.0102
0.0102
0.0102
0.0102
11,200
-0.00(-6.42%)
Sep 10, 2019
0.0119
0.0119
0.0102
0.0109
27,200
+0.00(+9.00%)
Sep 09, 2019
0.0100
0.0100
0.0093
0.0100
54,000
+0.00(+7.53%)
Sep 06, 2019
0.0084
0.0093
0.0070
0.0093
438,700
+0.00(+9.41%)
Sep 05, 2019
0.0084
0.0099
0.0084
0.0085
81,725
-0.00(-18.27%)
Sep 04, 2019
0.0102
0.0104
0.0102
0.0104
4,100
+0.00(+5.05%)
Sep 03, 2019
0.0100
0.0115
0.0099
0.0099
188,800
-0.00(-13.91%)
Aug 30, 2019
0.0115
0.0115
0.0115
0.0115
20,000
+0.00(+4.55%)
Aug 29, 2019
0.0110
0.0110
0.0092
0.0110
98,303
+0.00(+3.77%)
Aug 28, 2019
0.0150
0.0150
0.0095
0.0106
303,550
-0.00(-18.46%)
Aug 27, 2019
0.0135
0.0135
0.0130
0.0130
55,000
-0.00(-5.80%)
Aug 26, 2019
0.0138
0.0138
0.0138
0.0138
19,826
+0.00(+2.22%)
Aug 23, 2019
0.0135
0.0135
0.0135
0.0135
3,300
-0.00(-1.46%)
Aug 22, 2019
0.0160
0.0160
0.0137
0.0137
6,452
-0.00(-7.43%)
Aug 21, 2019
0.0147
0.0148
0.0147
0.0148
205,050
+0.00(+0.68%)
Aug 20, 2019
0.0171
0.0171
0.0140
0.0147
32,500
-0.00(-11.98%)
Aug 19, 2019
0.0159
0.0167
0.0155
0.0167
151,216
+0.00(+3.73%)
Aug 16, 2019
0.0150
0.0161
0.0150
0.0161
112,700
+0.00(+15.00%)
Aug 15, 2019
0.0171
0.0171
0.0137
0.0140
116,000
-0.00(-11.39%)
Aug 14, 2019
0.0169
0.0169
0.0150
0.0158
5,200
-0.00(-2.47%)
Aug 13, 2019
0.0166
0.0166
0.0145
0.0162
18,500
+0.00(+11.72%)
Aug 12, 2019
0.0145
0.0145
0.0145
10
+0.00(+0.00%)
Aug 09, 2019
0.0145
0.0145
0.0141
0.0145
29,700
-0.00(-9.37%)
Aug 08, 2019
0.0146
0.0166
0.0146
0.0160
356,869
-0.00(-4.19%)
Aug 07, 2019
0.0169
0.0170
0.0146
0.0167
72,324
-0.00(-1.76%)
Aug 06, 2019
0.0140
0.0170
0.0140
0.0170
54,727
+0.00(+11.11%)
Aug 05, 2019
0.0154
0.0169
0.0143
0.0153
44,500
-0.00(-9.47%)
Aug 02, 2019
0.0169
0.0169
0.0154
0.0169
10,400
+0.00(+0.00%)
Aug 01, 2019
0.0162
0.0170
0.0162
0.0169
30,000
-0.00(-1.74%)
Jul 31, 2019
0.0144
0.0172
0.0144
0.0172
35,500
+0.00(+18.62%)
Jul 30, 2019
0.0144
0.0167
0.0144
0.0145
66,300
-0.00(-14.71%)
Jul 29, 2019
0.0192
0.0240
0.0155
0.0170
54,097
+0.00(+0.00%)
Jul 26, 2019
0.0173
0.0173
0.0170
0.0170
205,700
+0.00(+17.24%)
Jul 25, 2019
0.0152
0.0182
0.0145
0.0145
81,131
+0.00(+0.69%)
Jul 24, 2019
0.0150
0.0189
0.0144
0.0144
240,454
-0.00(-10.00%)
Jul 23, 2019
0.0160
0.0160
0.0160
0.0160
1,800
-0.00(-5.88%)
Jul 22, 2019
0.0160
0.0170
0.0160
0.0170
128,800
-0.00(-7.10%)
Jul 19, 2019
0.0165
0.0201
0.0160
0.0183
291,500
-0.00(-3.17%)
Jul 18, 2019
0.0161
0.0189
0.0140
0.0189
68,000
+0.00(+11.83%)
Jul 17, 2019
0.0169
0.0200
0.0169
0.0169
23,300
+0.00(+2.42%)
Jul 16, 2019
0.0230
0.0230
0.0161
0.0165
75,500
-0.00(-5.71%)
Jul 15, 2019
0.0172
0.0180
0.0160
0.0175
175,800
+0.00(+1.74%)
Jul 12, 2019
0.0180
0.0202
0.0160
0.0172
268,100
-0.00(-15.27%)
Jul 10, 2019
0.0203
0.0203
0.0203
0
-0.00(-1.93%)
Jul 09, 2019
0.0179
0.0213
0.0179
0.0207
73,522
+0.00(+16.95%)
Jul 08, 2019
0.0250
0.0250
0.0177
0.0177
31,000
-0.00(-16.90%)
Jul 05, 2019
0.0250
0.0250
0.0190
0.0213
55,600
-0.00(-7.39%)
Jul 03, 2019
0.0200
0.0230
0.0200
0.0230
15,000
+0.01(+48.39%)
Jul 02, 2019
0.0196
0.0196
0.0155
0.0155
6,627
-0.00(-19.27%)
Jul 01, 2019
0.0267
0.0267
0.0192
0.0192
5,650
-0.00(-5.88%)
Jun 28, 2019
0.0142
0.0204
0.0142
0.0204
51,700
+0.00(+0.00%)
Jun 27, 2019
0.0195
0.0204
0.0171
0.0204
28,000
+0.00(+6.25%)
Jun 26, 2019
0.0179
0.0192
0.0157
0.0192
8,300
-0.00(-4.00%)
Jun 25, 2019
0.0199
0.0200
0.0199
0.0200
20,000
+0.00(+0.00%)
Jun 24, 2019
0.0200
0.0200
0.0200
0.0200
1,075
-0.00(-0.99%)
Jun 21, 2019
0.0200
0.0202
0.0179
0.0202
90,000
-0.00(-4.72%)
Jun 20, 2019
0.0212
0.0212
0.0180
0.0212
35,300
+0.00(+9.84%)
Jun 19, 2019
0.0210
0.0210
0.0179
0.0193
76,600
-0.00(-8.10%)
Jun 18, 2019
0.0200
0.0210
0.0200
0.0210
111,666
+0.00(+5.53%)
Jun 17, 2019
0.0195
0.0199
0.0195
0.0199
51,350
+0.00(+0.00%)
Jun 14, 2019
0.0189
0.0199
0.0189
0.0199
23,000
-0.00(-0.50%)
Jun 13, 2019
0.0228
0.0228
0.0200
0.0200
6,500
+0.00(+11.73%)
Jun 12, 2019
0.0196
0.0197
0.0179
0.0179
105,500
-0.00(-9.14%)
Jun 11, 2019
0.0175
0.0197
0.0175
0.0197
2,296
+0.00(+0.51%)
Jun 10, 2019
0.0181
0.0211
0.0180
0.0196
58,870
+0.00(+3.16%)
Jun 07, 2019
0.0229
0.0229
0.0152
0.0190
15,600
+0.00(+0.00%)
Jun 06, 2019
0.0150
0.0206
0.0150
0.0190
219,100
-0.00(-3.55%)
Jun 05, 2019
0.0205
0.0205
0.0175
0.0197
122,125
-0.00(-3.90%)
Jun 04, 2019
0.0175
0.0205
0.0175
0.0205
82,700
+0.00(+13.89%)
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.