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
Precipitate Gold Corp
(OP:
PREIF
)
0.0396
UNCHANGED
Streaming Delayed Price
Updated: 2:07 PM EDT, May 24, 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 28, 2021
0.1257
0.1257
0.1167
0.1186
109,779
-0.00(-1.25%)
May 27, 2021
0.1266
0.1266
0.1201
0.1201
46,063
-0.00(-2.60%)
May 26, 2021
0.1202
0.1240
0.1190
0.1233
78,286
-0.00(-0.88%)
May 25, 2021
0.1242
0.1253
0.1201
0.1244
65,949
-0.00(-2.05%)
May 24, 2021
0.1250
0.1315
0.1250
0.1270
12,922
-0.00(-2.31%)
May 21, 2021
0.1269
0.1300
0.1230
0.1300
101,326
+0.00(+0.39%)
May 20, 2021
0.1200
0.1295
0.1200
0.1295
68,851
+0.01(+5.63%)
May 19, 2021
0.1250
0.1250
0.1192
0.1226
66,850
-0.00(-1.84%)
May 18, 2021
0.1250
0.1252
0.1201
0.1249
148,186
+0.00(+3.22%)
May 17, 2021
0.1225
0.1250
0.1155
0.1210
96,764
+0.00(+0.00%)
May 14, 2021
0.1241
0.1300
0.1181
0.1210
413,526
-0.01(-9.36%)
May 13, 2021
0.1297
0.1359
0.1271
0.1335
6,705
+0.01(+4.46%)
May 12, 2021
0.1413
0.1413
0.1278
0.1278
42,186
-0.01(-8.71%)
May 11, 2021
0.1361
0.1400
0.1300
0.1400
16,839
+0.00(+1.82%)
May 10, 2021
0.1430
0.1498
0.1375
0.1375
72,187
-0.01(-7.66%)
May 07, 2021
0.1400
0.1489
0.1400
0.1489
35,494
+0.01(+8.21%)
May 06, 2021
0.1399
0.1399
0.1295
0.1376
35,574
-0.00(-0.43%)
May 05, 2021
0.1300
0.1382
0.1281
0.1382
28,621
+0.00(+1.54%)
May 04, 2021
0.1379
0.1379
0.1300
0.1361
38,964
-0.00(-2.37%)
May 03, 2021
0.1300
0.1394
0.1266
0.1394
118,461
+0.00(+3.26%)
Apr 30, 2021
0.1225
0.1385
0.1225
0.1350
19,800
+0.00(+1.50%)
Apr 29, 2021
0.1400
0.1400
0.1300
0.1330
123,251
+0.00(+2.70%)
Apr 28, 2021
0.1362
0.1400
0.1295
0.1295
30,255
-0.01(-7.50%)
Apr 27, 2021
0.1379
0.1400
0.1378
0.1400
5,600
+0.00(+1.74%)
Apr 26, 2021
0.1336
0.1376
0.1321
0.1376
29,504
+0.00(+1.03%)
Apr 23, 2021
0.1405
0.1405
0.1362
0.1362
9,800
-0.00(-1.38%)
Apr 22, 2021
0.1396
0.1396
0.1381
0.1381
10,300
-0.00(-0.36%)
Apr 21, 2021
0.1420
0.1448
0.1357
0.1386
74,500
+0.00(+0.14%)
Apr 20, 2021
0.1426
0.1477
0.1384
0.1384
94,992
-0.01(-3.49%)
Apr 19, 2021
0.1430
0.1435
0.1425
0.1434
17,546
-0.01(-4.78%)
Apr 16, 2021
0.1473
0.1515
0.1432
0.1506
74,000
+0.01(+5.24%)
Apr 15, 2021
0.1433
0.1500
0.1429
0.1431
36,839
+0.00(+0.00%)
Apr 14, 2021
0.1474
0.1516
0.1431
0.1431
29,602
-0.01(-3.70%)
Apr 13, 2021
0.1425
0.1515
0.1425
0.1486
44,430
+0.00(+1.16%)
Apr 12, 2021
0.1518
0.1518
0.1469
0.1469
34,552
-0.00(-3.23%)
Apr 09, 2021
0.1380
0.1520
0.1380
0.1518
66,900
-0.01(-3.19%)
Apr 08, 2021
0.1629
0.1629
0.1453
0.1568
223,900
+0.01(+8.89%)
Apr 07, 2021
0.1537
0.1599
0.1427
0.1440
318,300
-0.01(-8.40%)
Apr 06, 2021
0.1521
0.1594
0.1474
0.1572
72,450
+0.00(+3.08%)
Apr 05, 2021
0.1400
0.1525
0.1400
0.1525
44,190
+0.01(+8.93%)
Apr 01, 2021
0.1225
0.1421
0.1225
0.1400
230,600
+0.01(+7.69%)
Mar 31, 2021
0.1400
0.1420
0.1270
0.1300
49,089
-0.00(-0.38%)
Mar 30, 2021
0.1341
0.1467
0.1305
0.1305
28,539
+0.00(+0.38%)
Mar 29, 2021
0.1250
0.1351
0.1230
0.1300
34,399
+0.00(+1.56%)
Mar 26, 2021
0.1151
0.1318
0.1151
0.1280
70,800
-0.00(-2.44%)
Mar 25, 2021
0.1200
0.1346
0.1200
0.1312
85,135
-0.00(-3.32%)
Mar 24, 2021
0.1355
0.1357
0.1194
0.1357
259,890
+0.00(+0.52%)
Mar 23, 2021
0.1529
0.1529
0.1335
0.1350
55,335
-0.00(-3.09%)
Mar 22, 2021
0.1433
0.1500
0.1393
0.1393
27,690
-0.00(-2.86%)
Mar 19, 2021
0.1478
0.1500
0.1432
0.1434
56,300
-0.00(-1.38%)
Mar 18, 2021
0.1464
0.1500
0.1441
0.1454
15,032
-0.00(-2.28%)
Mar 17, 2021
0.1401
0.1488
0.1401
0.1488
20,809
-0.00(-0.47%)
Mar 16, 2021
0.1620
0.1660
0.1374
0.1495
114,370
+0.01(+8.81%)
Mar 15, 2021
0.1482
0.1525
0.1360
0.1374
37,351
-0.00(-1.93%)
Mar 12, 2021
0.1457
0.1484
0.1396
0.1401
45,600
-0.01(-5.27%)
Mar 11, 2021
0.1469
0.1502
0.1350
0.1479
212,291
+0.01(+3.94%)
Mar 10, 2021
0.1484
0.1484
0.1423
0.1423
2,308
-0.00(-0.42%)
Mar 09, 2021
0.1347
0.1431
0.1347
0.1429
26,347
+0.00(+3.40%)
Mar 08, 2021
0.1285
0.1386
0.1285
0.1382
109,498
+0.00(+2.52%)
Mar 05, 2021
0.1310
0.1348
0.1225
0.1348
107,000
+0.00(+2.51%)
Mar 04, 2021
0.1449
0.1449
0.1263
0.1315
162,999
-0.00(-2.23%)
Mar 03, 2021
0.1326
0.1379
0.1298
0.1345
114,592
-0.00(-0.37%)
Mar 02, 2021
0.1422
0.1422
0.1308
0.1350
191,439
-0.00(-1.46%)
Mar 01, 2021
0.1460
0.1480
0.1343
0.1370
106,096
-0.00(-3.52%)
Feb 26, 2021
0.1464
0.1550
0.1360
0.1420
460,700
-0.02(-9.55%)
Feb 25, 2021
0.1556
0.1583
0.1495
0.1570
62,472
-0.00(-1.88%)
Feb 24, 2021
0.1700
0.1700
0.1586
0.1600
61,224
-0.00(-0.50%)
Feb 23, 2021
0.1574
0.1681
0.1574
0.1608
32,417
-0.01(-3.65%)
Feb 22, 2021
0.1691
0.1700
0.1576
0.1669
298,603
-0.00(-1.30%)
Feb 19, 2021
0.1691
0.1752
0.1660
0.1691
176,100
+0.00(+0.06%)
Feb 18, 2021
0.1772
0.1891
0.1690
0.1690
99,654
-0.01(-7.90%)
Feb 17, 2021
0.1800
0.1836
0.1701
0.1835
54,565
-0.01(-2.91%)
Feb 16, 2021
0.1798
0.2040
0.1721
0.1890
92,828
+0.00(+1.07%)
Feb 12, 2021
0.1800
0.1891
0.1610
0.1870
137,700
+0.01(+3.89%)
Feb 11, 2021
0.1800
0.1837
0.1765
0.1800
153,909
+0.01(+4.65%)
Feb 10, 2021
0.1712
0.1827
0.1694
0.1720
13,483
-0.00(-1.71%)
Feb 09, 2021
0.1861
0.1861
0.1732
0.1750
85,060
-0.01(-3.05%)
Feb 08, 2021
0.1748
0.1883
0.1697
0.1805
98,047
+0.01(+6.24%)
Feb 05, 2021
0.1518
0.1715
0.1518
0.1699
83,900
+0.01(+5.46%)
Feb 04, 2021
0.1559
0.1677
0.1500
0.1611
284,932
+0.00(+2.09%)
Feb 03, 2021
0.1630
0.1666
0.1530
0.1578
193,739
-0.00(-3.01%)
Feb 02, 2021
0.1578
0.1650
0.1513
0.1627
108,152
-0.00(-0.79%)
Feb 01, 2021
0.1700
0.1705
0.1558
0.1640
278,117
-0.00(-0.61%)
Jan 29, 2021
0.1750
0.1750
0.1510
0.1650
102,100
-0.00(-1.79%)
Jan 28, 2021
0.1668
0.1704
0.1564
0.1680
114,293
+0.00(+2.75%)
Jan 27, 2021
0.1785
0.1785
0.1600
0.1635
56,185
-0.01(-5.71%)
Jan 26, 2021
0.1723
0.1798
0.1645
0.1734
146,680
+0.00(+1.17%)
Jan 25, 2021
0.1792
0.1848
0.1713
0.1714
300,146
-0.01(-4.30%)
Jan 22, 2021
0.1850
0.1850
0.1790
0.1791
114,900
-0.01(-5.64%)
Jan 21, 2021
0.1890
0.1900
0.1840
0.1898
16,828
-0.01(-2.67%)
Jan 20, 2021
0.1970
0.1970
0.1840
0.1950
48,473
+0.01(+6.56%)
Jan 19, 2021
0.1834
0.1902
0.1830
0.1830
87,861
-0.01(-3.68%)
Jan 15, 2021
0.1880
0.2006
0.1869
0.1900
51,000
-0.00(-1.25%)
Jan 14, 2021
0.2102
0.2140
0.1924
0.1924
68,332
-0.01(-4.42%)
Jan 13, 2021
0.2009
0.2032
0.1883
0.2013
118,417
-0.00(-1.56%)
Jan 12, 2021
0.1900
0.2119
0.1867
0.2045
204,419
+0.01(+7.63%)
Jan 11, 2021
0.2002
0.2002
0.1820
0.1900
140,039
-0.01(-5.19%)
Jan 08, 2021
0.2385
0.2385
0.2000
0.2004
226,300
-0.01(-6.53%)
Jan 07, 2021
0.2175
0.2260
0.2125
0.2144
321,295
+0.00(+2.05%)
Jan 06, 2021
0.2071
0.2145
0.2021
0.2101
117,518
+0.00(+0.57%)
Jan 05, 2021
0.1907
0.2100
0.1907
0.2089
190,695
+0.01(+5.35%)
Jan 04, 2021
0.2000
0.2100
0.1872
0.1983
93,040
+0.01(+6.67%)
Dec 31, 2020
0.1859
0.1859
0.1859
127,282
+0.00(+0.70%)
Dec 30, 2020
0.1812
0.1846
0.1770
0.1846
127,282
+0.00(+0.00%)
Dec 29, 2020
0.1860
0.1885
0.1745
0.1846
60,374
-0.00(-2.07%)
Dec 28, 2020
0.2000
0.2000
0.1715
0.1885
55,067
+0.00(+1.02%)
Dec 24, 2020
0.1826
0.1890
0.1792
0.1866
83,400
+0.00(+0.86%)
Dec 23, 2020
0.1940
0.1940
0.1701
0.1850
203,873
+0.01(+2.78%)
Dec 22, 2020
0.1858
0.1910
0.1780
0.1800
277,549
-0.01(-6.74%)
Dec 21, 2020
0.1986
0.2030
0.1870
0.1930
121,459
+0.01(+5.01%)
Dec 18, 2020
0.1937
0.1937
0.1838
0.1838
84,900
-0.00(-1.02%)
Dec 17, 2020
0.1800
0.1879
0.1775
0.1857
152,149
+0.01(+4.62%)
Dec 16, 2020
0.1990
0.1990
0.1671
0.1775
141,426
-0.00(-1.39%)
Dec 15, 2020
0.1600
0.1877
0.1436
0.1800
294,411
+0.03(+20.00%)
Dec 14, 2020
0.1600
0.1600
0.1500
0.1500
38,500
-0.01(-4.58%)
Dec 11, 2020
0.1500
0.1609
0.1500
0.1572
196,700
+0.01(+8.19%)
Dec 10, 2020
0.1397
0.1650
0.1387
0.1453
639,063
+0.03(+25.15%)
Dec 09, 2020
0.1800
0.1800
0.1161
0.1161
651,098
-0.06(-35.50%)
Dec 08, 2020
0.1795
0.1850
0.1639
0.1800
250,960
+0.01(+4.05%)
Dec 07, 2020
0.1884
0.1998
0.1730
0.1730
79,032
-0.02(-8.95%)
Dec 04, 2020
0.1900
0.1965
0.1825
0.1900
112,900
+0.00(+1.60%)
Dec 03, 2020
0.1736
0.1870
0.1736
0.1870
56,579
+0.01(+6.86%)
Dec 02, 2020
0.1790
0.1790
0.1700
0.1750
44,456
+0.00(+0.17%)
Dec 01, 2020
0.1903
0.1940
0.1700
0.1747
77,477
-0.00(-0.40%)
Nov 30, 2020
0.1766
0.1771
0.1711
0.1754
131,670
-0.00(-2.45%)
Nov 27, 2020
0.1800
0.1900
0.1701
0.1798
309,900
-0.00(-1.75%)
Nov 25, 2020
0.1933
0.1935
0.1830
0.1830
112,000
-0.01(-4.89%)
Nov 24, 2020
0.1811
0.1949
0.1767
0.1924
238,977
+0.00(+1.10%)
Nov 23, 2020
0.1900
0.1903
0.1853
0.1903
39,290
+0.01(+4.50%)
Nov 20, 2020
0.2050
0.2050
0.1820
0.1821
33,500
-0.01(-6.13%)
Nov 19, 2020
0.2021
0.2021
0.1850
0.1940
25,204
-0.01(-2.85%)
Nov 18, 2020
0.1949
0.2049
0.1949
0.1997
95,803
+0.01(+5.11%)
Nov 17, 2020
0.1975
0.2050
0.1900
0.1900
39,555
-0.00(-0.89%)
Nov 16, 2020
0.2000
0.2037
0.1890
0.1917
115,920
-0.01(-4.15%)
Nov 13, 2020
0.1952
0.2000
0.1935
0.2000
115,500
+0.01(+6.55%)
Nov 12, 2020
0.1770
0.1879
0.1770
0.1877
148,659
+0.00(+2.34%)
Nov 11, 2020
0.1980
0.1980
0.1780
0.1834
165,670
-0.01(-3.47%)
Nov 10, 2020
0.1920
0.2035
0.1900
0.1900
57,438
-0.01(-3.60%)
Nov 09, 2020
0.2100
0.2177
0.1960
0.1971
195,013
-0.02(-9.30%)
Nov 06, 2020
0.2258
0.2260
0.2060
0.2173
84,800
+0.01(+3.13%)
Nov 05, 2020
0.1880
0.2107
0.1861
0.2107
200,663
+0.02(+12.73%)
Nov 04, 2020
0.2050
0.2050
0.1799
0.1869
131,578
+0.00(+0.75%)
Nov 03, 2020
0.1850
0.1965
0.1850
0.1855
21,005
+0.00(+1.20%)
Nov 02, 2020
0.1800
0.1850
0.1770
0.1833
284,713
+0.00(+1.83%)
Oct 30, 2020
0.1840
0.1861
0.1800
0.1800
32,300
-0.00(-1.10%)
Oct 29, 2020
0.1843
0.1889
0.1791
0.1820
75,510
+0.00(+0.22%)
Oct 28, 2020
0.1900
0.1913
0.1755
0.1816
135,705
-0.01(-6.82%)
Oct 27, 2020
0.1970
0.1970
0.1856
0.1949
111,841
+0.00(+0.00%)
Oct 26, 2020
0.2003
0.2030
0.1840
0.1949
195,342
-0.00(-0.05%)
Oct 23, 2020
0.1992
0.2067
0.1914
0.1950
114,000
-0.01(-5.66%)
Oct 22, 2020
0.2126
0.2178
0.1933
0.2067
77,960
-0.01(-4.22%)
Oct 21, 2020
0.2250
0.2250
0.2117
0.2158
86,982
-0.00(-0.32%)
Oct 20, 2020
0.2117
0.2250
0.2117
0.2165
88,583
-0.01(-2.48%)
Oct 19, 2020
0.2212
0.2400
0.2212
0.2220
61,438
-0.00(-0.22%)
Oct 16, 2020
0.2400
0.2400
0.2220
0.2225
180,700
-0.01(-5.44%)
Oct 15, 2020
0.2210
0.2399
0.2197
0.2353
321,201
+0.01(+6.52%)
Oct 14, 2020
0.2237
0.2237
0.1950
0.2209
352,867
+0.01(+5.19%)
Oct 13, 2020
0.2000
0.2187
0.1990
0.2100
93,475
-0.01(-2.37%)
Oct 12, 2020
0.2097
0.2173
0.2070
0.2151
44,692
+0.02(+8.20%)
Oct 09, 2020
0.1879
0.1990
0.1761
0.1988
89,300
+0.02(+9.17%)
Oct 08, 2020
0.1980
0.1980
0.1757
0.1821
130,168
-0.02(-7.98%)
Oct 07, 2020
0.2010
0.2010
0.1896
0.1979
77,523
-0.01(-2.51%)
Oct 06, 2020
0.2097
0.2097
0.1868
0.2030
60,892
+0.01(+4.21%)
Oct 05, 2020
0.1920
0.2050
0.1755
0.1948
107,648
-0.01(-2.79%)
Oct 02, 2020
0.2040
0.2040
0.2000
0.2004
18,400
-0.01(-2.91%)
Oct 01, 2020
0.2018
0.2072
0.1841
0.2064
130,640
+0.00(+0.29%)
Sep 30, 2020
0.2050
0.2125
0.2027
0.2058
25,636
-0.01(-3.43%)
Sep 29, 2020
0.2150
0.2200
0.2000
0.2131
40,540
+0.00(+1.48%)
Sep 28, 2020
0.1931
0.2100
0.1900
0.2100
52,275
+0.02(+7.75%)
Sep 25, 2020
0.1993
0.1993
0.1920
0.1949
187,900
-0.01(-5.02%)
Sep 24, 2020
0.2010
0.2188
0.1920
0.2052
129,850
+0.01(+2.86%)
Sep 23, 2020
0.2120
0.2143
0.1995
0.1995
248,525
-0.02(-9.89%)
Sep 22, 2020
0.2200
0.2353
0.2120
0.2214
110,922
-0.00(-1.60%)
Sep 21, 2020
0.2399
0.2399
0.2100
0.2250
374,733
+0.00(+1.03%)
Sep 18, 2020
0.2491
0.2491
0.2226
0.2227
153,700
-0.01(-5.72%)
Sep 17, 2020
0.2348
0.2393
0.2255
0.2362
43,531
+0.00(+0.30%)
Sep 16, 2020
0.2205
0.2405
0.2205
0.2355
75,527
+0.01(+3.52%)
Sep 15, 2020
0.2329
0.2376
0.2251
0.2275
67,827
-0.00(-0.48%)
Sep 14, 2020
0.2326
0.2380
0.2286
0.2286
78,785
-0.00(-0.52%)
Sep 11, 2020
0.2218
0.2319
0.2218
0.2298
34,000
+0.01(+3.37%)
Sep 10, 2020
0.2260
0.2385
0.2223
0.2223
46,597
-0.00(-0.80%)
Sep 09, 2020
0.2341
0.2374
0.2241
0.2241
38,832
-0.01(-2.48%)
Sep 08, 2020
0.2423
0.2436
0.2175
0.2298
320,862
-0.01(-4.25%)
Sep 04, 2020
0.2470
0.2470
0.2301
0.2400
77,300
+0.00(+0.00%)
Sep 03, 2020
0.2350
0.2423
0.2300
0.2400
193,920
+0.01(+4.35%)
Sep 02, 2020
0.2411
0.2411
0.2300
0.2300
29,925
-0.01(-2.62%)
Sep 01, 2020
0.2550
0.2600
0.2362
0.2362
143,763
-0.01(-3.20%)
Aug 31, 2020
0.2370
0.2470
0.2350
0.2440
134,412
+0.01(+2.87%)
Aug 28, 2020
0.2380
0.2380
0.2300
0.2372
160,500
+0.00(+0.00%)
Aug 27, 2020
0.2385
0.2385
0.2273
0.2372
125,044
+0.01(+3.99%)
Aug 26, 2020
0.2297
0.2297
0.2100
0.2281
203,675
+0.01(+4.01%)
Aug 25, 2020
0.2055
0.2193
0.2040
0.2193
129,359
+0.01(+4.43%)
Aug 24, 2020
0.2150
0.2283
0.2100
0.2100
185,780
-0.00(-0.99%)
Aug 21, 2020
0.2175
0.2237
0.2106
0.2121
60,500
-0.02(-7.78%)
Aug 20, 2020
0.2215
0.2300
0.2100
0.2300
211,290
+0.01(+4.26%)
Aug 19, 2020
0.2300
0.2333
0.2100
0.2206
386,451
-0.02(-7.70%)
Aug 18, 2020
0.2457
0.2483
0.2265
0.2390
36,979
-0.01(-5.68%)
Aug 17, 2020
0.2375
0.2534
0.2362
0.2534
95,901
+0.02(+6.65%)
Aug 14, 2020
0.2435
0.2493
0.2362
0.2376
61,000
-0.02(-6.05%)
Aug 13, 2020
0.2705
0.2705
0.2362
0.2529
113,505
+0.01(+2.06%)
Aug 12, 2020
0.2000
0.2478
0.2000
0.2478
330,688
+0.04(+21.00%)
Aug 11, 2020
0.2100
0.2139
0.2045
0.2048
454,090
-0.02(-6.91%)
Aug 10, 2020
0.2100
0.2290
0.2100
0.2200
365,800
-0.01(-3.93%)
Aug 07, 2020
0.2400
0.2412
0.2199
0.2290
388,500
-0.02(-6.53%)
Aug 06, 2020
0.2629
0.2661
0.2402
0.2450
147,998
-0.02(-5.77%)
Aug 05, 2020
0.2610
0.2800
0.2600
0.2600
228,818
-0.02(-6.37%)
Aug 04, 2020
0.2649
0.2801
0.2500
0.2777
601,222
-0.01(-4.24%)
Aug 03, 2020
0.2609
0.2900
0.2401
0.2900
311,451
+0.03(+11.54%)
Jul 31, 2020
0.2450
0.2639
0.2450
0.2600
126,700
+0.02(+9.84%)
Jul 30, 2020
0.2595
0.2630
0.2220
0.2367
371,610
-0.02(-9.52%)
Jul 29, 2020
0.2852
0.2852
0.2600
0.2616
137,938
-0.01(-2.75%)
Jul 28, 2020
0.2750
0.2750
0.2598
0.2690
307,236
-0.01(-2.18%)
Jul 27, 2020
0.2728
0.3019
0.2570
0.2750
1,130,460
+0.02(+8.87%)
Jul 24, 2020
0.2100
0.2584
0.2050
0.2526
1,020,600
+0.06(+28.48%)
Jul 23, 2020
0.1819
0.2066
0.1759
0.1966
238,818
+0.00(+2.40%)
Jul 22, 2020
0.1856
0.1920
0.1700
0.1920
339,054
+0.01(+4.29%)
Jul 21, 2020
0.1800
0.1873
0.1591
0.1841
359,960
+0.01(+5.20%)
Jul 20, 2020
0.1671
0.1798
0.1660
0.1750
168,968
+0.01(+5.42%)
Jul 17, 2020
0.1605
0.1734
0.1600
0.1660
118,700
+0.00(+0.00%)
Jul 16, 2020
0.1700
0.1718
0.1600
0.1660
106,251
-0.01(-3.49%)
Jul 15, 2020
0.1600
0.1720
0.1548
0.1720
118,450
+0.01(+4.05%)
Jul 14, 2020
0.1540
0.1739
0.1528
0.1653
136,843
-0.01(-6.29%)
Jul 13, 2020
0.1767
0.1780
0.1650
0.1764
275,159
-0.00(-0.17%)
Jul 10, 2020
0.1800
0.1800
0.1600
0.1767
315,700
-0.01(-5.51%)
Jul 09, 2020
0.1835
0.1903
0.1750
0.1870
174,309
+0.01(+3.66%)
Jul 08, 2020
0.1871
0.1883
0.1700
0.1804
412,461
-0.01(-2.96%)
Jul 07, 2020
0.1750
0.2186
0.1750
0.1859
88,528
+0.01(+3.28%)
Jul 06, 2020
0.1933
0.2050
0.1762
0.1800
256,291
-0.01(-3.02%)
Jul 02, 2020
0.1840
0.2050
0.1781
0.1856
177,100
+0.00(+0.87%)
Jul 01, 2020
0.1840
0.2880
0.1610
0.1840
276,150
+0.01(+2.79%)
Jun 30, 2020
0.1650
0.1790
0.1633
0.1790
142,920
+0.01(+5.29%)
Jun 29, 2020
0.1589
0.1790
0.1589
0.1700
224,225
+0.01(+5.59%)
Jun 26, 2020
0.1613
0.1750
0.1575
0.1610
218,900
+0.00(+0.63%)
Jun 25, 2020
0.1510
0.1600
0.1510
0.1600
106,317
+0.01(+5.96%)
Jun 24, 2020
0.1500
0.1561
0.1500
0.1510
148,600
-0.01(-4.43%)
Jun 23, 2020
0.1581
0.1581
0.1500
0.1580
88,530
+0.00(+0.00%)
Jun 22, 2020
0.1430
0.1580
0.1400
0.1580
317,635
+0.02(+16.18%)
Jun 19, 2020
0.1380
0.1423
0.1351
0.1360
186,700
+0.00(+0.82%)
Jun 18, 2020
0.1388
0.1400
0.1270
0.1349
29,821
-0.01(-3.57%)
Jun 17, 2020
0.1276
0.1400
0.1275
0.1399
208,565
+0.01(+7.62%)
Jun 16, 2020
0.1300
0.1400
0.1120
0.1300
36,384
+0.01(+4.75%)
Jun 15, 2020
0.1200
0.1300
0.0800
0.1241
72,282
+0.01(+10.21%)
Jun 12, 2020
0.1200
0.1208
0.1100
0.1126
43,300
-0.01(-6.09%)
Jun 11, 2020
0.1200
0.1300
0.1118
0.1199
165,351
-0.01(-7.77%)
Jun 10, 2020
0.1295
0.1303
0.1100
0.1300
309,151
+0.00(+2.28%)
Jun 09, 2020
0.1268
0.1400
0.1229
0.1271
57,300
+0.00(+3.59%)
Jun 08, 2020
0.1226
0.1300
0.1226
0.1227
22,722
+0.00(+2.25%)
Jun 05, 2020
0.1228
0.1267
0.1200
0.1200
36,300
-0.00(-3.38%)
Jun 04, 2020
0.1194
0.1300
0.1154
0.1242
120,666
+0.00(+3.50%)
Jun 03, 2020
0.1180
0.1200
0.1090
0.1200
41,362
+0.01(+12.15%)
Jun 02, 2020
0.1058
0.1132
0.1058
0.1070
102,750
-0.01(-10.83%)
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.