Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Endexx Corp
(OP:
EDXC
)
0.0195
UNCHANGED
Streaming Delayed Price
Updated: 3:46 PM EDT, Jun 13, 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
0.0650
0.0680
0.0610
0.0615
260,000
-0.00(-1.44%)
May 28, 2020
0.0690
0.0690
0.0624
0.0624
463,320
-0.01(-9.57%)
May 27, 2020
0.0728
0.0728
0.0601
0.0690
373,638
-0.00(-0.72%)
May 26, 2020
0.0728
0.0728
0.0677
0.0695
252,942
+0.00(+0.00%)
May 22, 2020
0.0723
0.0775
0.0675
0.0695
332,900
+0.00(+4.51%)
May 21, 2020
0.0745
0.0745
0.0640
0.0665
517,087
-0.00(-3.62%)
May 20, 2020
0.0700
0.0750
0.0660
0.0690
586,073
-0.00(-1.43%)
May 19, 2020
0.0770
0.0770
0.0606
0.0700
721,710
-0.00(-6.67%)
May 18, 2020
0.0725
0.0750
0.0691
0.0750
608,788
+0.00(+3.31%)
May 15, 2020
0.0700
0.0748
0.0700
0.0726
245,600
+0.01(+7.56%)
May 14, 2020
0.0615
0.0699
0.0600
0.0675
348,943
+0.00(+7.14%)
May 13, 2020
0.0603
0.0683
0.0603
0.0630
346,755
-0.00(-2.93%)
May 12, 2020
0.0635
0.0694
0.0600
0.0649
1,254,595
+0.00(+0.93%)
May 11, 2020
0.0670
0.0746
0.0633
0.0643
720,771
-0.00(-5.44%)
May 08, 2020
0.0710
0.0784
0.0670
0.0680
593,600
-0.00(-4.23%)
May 07, 2020
0.0729
0.0788
0.0700
0.0710
452,238
-0.01(-7.55%)
May 06, 2020
0.0760
0.0800
0.0651
0.0768
990,602
-0.00(-0.26%)
May 05, 2020
0.0800
0.0810
0.0750
0.0770
506,846
-0.00(-3.75%)
May 04, 2020
0.0800
0.0815
0.0754
0.0800
300,036
-0.00(-1.11%)
May 01, 2020
0.0800
0.0810
0.0755
0.0809
217,900
+0.00(+1.25%)
Apr 30, 2020
0.0700
0.0814
0.0700
0.0799
188,557
+0.00(+3.77%)
Apr 29, 2020
0.0810
0.0824
0.0762
0.0770
223,105
-0.00(-3.75%)
Apr 28, 2020
0.0770
0.0807
0.0767
0.0800
351,672
+0.00(+2.56%)
Apr 27, 2020
0.0823
0.0823
0.0752
0.0780
500,796
-0.00(-3.94%)
Apr 24, 2020
0.0820
0.0825
0.0800
0.0812
325,800
+0.00(+1.50%)
Apr 23, 2020
0.0860
0.0860
0.0800
0.0800
329,992
-0.00(-5.44%)
Apr 22, 2020
0.0850
0.0860
0.0810
0.0846
165,685
+0.00(+3.17%)
Apr 21, 2020
0.0841
0.0870
0.0800
0.0820
281,463
-0.00(-3.64%)
Apr 20, 2020
0.0860
0.0875
0.0780
0.0851
573,285
-0.00(-0.93%)
Apr 17, 2020
0.0815
0.0875
0.0801
0.0859
296,200
+0.00(+3.49%)
Apr 16, 2020
0.0928
0.0928
0.0800
0.0830
597,672
-0.00(-2.01%)
Apr 15, 2020
0.0859
0.0859
0.0773
0.0847
411,797
+0.00(+5.87%)
Apr 14, 2020
0.0900
0.0900
0.0800
0.0800
309,203
-0.01(-11.11%)
Apr 13, 2020
0.0900
0.0900
0.0830
0.0900
272,965
+0.00(+0.22%)
Apr 09, 2020
0.0999
0.1000
0.0860
0.0898
375,400
-0.01(-7.42%)
Apr 08, 2020
0.1000
0.1000
0.0900
0.0970
401,308
-0.00(-3.00%)
Apr 07, 2020
0.0855
0.1280
0.0830
0.1000
2,219,641
+0.02(+20.48%)
Apr 06, 2020
0.0721
0.0990
0.0700
0.0830
2,637,235
+0.01(+15.28%)
Apr 03, 2020
0.0685
0.0729
0.0650
0.0720
1,167,800
+0.00(+2.86%)
Apr 02, 2020
0.0700
0.0700
0.0650
0.0700
577,003
+0.01(+7.69%)
Apr 01, 2020
0.0752
0.0752
0.0600
0.0650
793,386
+0.00(+0.00%)
Mar 31, 2020
0.0752
0.0752
0.0650
0.0650
650,693
-0.01(-11.56%)
Mar 30, 2020
0.0740
0.0750
0.0681
0.0735
644,595
+0.01(+11.36%)
Mar 27, 2020
0.0600
0.0733
0.0550
0.0660
1,108,200
+0.01(+10.18%)
Mar 26, 2020
0.0549
0.0600
0.0516
0.0599
1,216,328
+0.01(+9.11%)
Mar 25, 2020
0.0550
0.0600
0.0530
0.0549
985,713
-0.00(-0.18%)
Mar 24, 2020
0.0590
0.0590
0.0512
0.0550
1,295,272
+0.00(+0.92%)
Mar 23, 2020
0.0510
0.0590
0.0510
0.0545
572,997
-0.00(-7.63%)
Mar 20, 2020
0.0695
0.0750
0.0590
0.0590
597,700
-0.01(-15.11%)
Mar 19, 2020
0.0500
0.0750
0.0500
0.0695
888,175
+0.02(+39.00%)
Mar 18, 2020
0.0600
0.0600
0.0500
0.0500
683,859
-0.01(-16.67%)
Mar 17, 2020
0.0700
0.0700
0.0511
0.0600
1,533,165
+0.00(+0.17%)
Mar 16, 2020
0.0715
0.0740
0.0560
0.0599
1,299,240
-0.01(-19.05%)
Mar 13, 2020
0.0700
0.0750
0.0600
0.0740
584,900
+0.01(+10.94%)
Mar 12, 2020
0.0700
0.0700
0.0610
0.0667
704,824
-0.01(-9.38%)
Mar 11, 2020
0.0822
0.0849
0.0700
0.0736
524,788
-0.00(-2.00%)
Mar 10, 2020
0.0740
0.0850
0.0701
0.0751
428,568
+0.00(+1.49%)
Mar 09, 2020
0.0828
0.0869
0.0701
0.0740
587,080
-0.01(-9.09%)
Mar 06, 2020
0.0780
0.0870
0.0744
0.0814
264,700
+0.00(+4.23%)
Mar 05, 2020
0.0910
0.0910
0.0781
0.0781
422,606
-0.01(-8.12%)
Mar 04, 2020
0.0870
0.0900
0.0836
0.0850
273,354
-0.00(-2.19%)
Mar 03, 2020
0.0705
0.1050
0.0705
0.0869
1,588,582
+0.01(+20.69%)
Mar 02, 2020
0.0600
0.0775
0.0600
0.0720
537,988
+0.01(+13.39%)
Feb 28, 2020
0.0605
0.0685
0.0560
0.0635
1,694,500
+0.00(+4.10%)
Feb 27, 2020
0.0692
0.0749
0.0601
0.0610
1,361,864
-0.01(-11.85%)
Feb 26, 2020
0.0720
0.0790
0.0691
0.0692
677,796
-0.00(-1.00%)
Feb 25, 2020
0.0750
0.0799
0.0650
0.0699
1,064,443
-0.01(-12.08%)
Feb 24, 2020
0.0810
0.0810
0.0750
0.0795
437,316
-0.00(-1.85%)
Feb 21, 2020
0.0850
0.0900
0.0800
0.0810
740,100
-0.00(-2.53%)
Feb 20, 2020
0.0908
0.0908
0.0810
0.0831
594,159
-0.00(-1.77%)
Feb 19, 2020
0.0930
0.0930
0.0810
0.0846
474,877
-0.01(-6.93%)
Feb 18, 2020
0.0900
0.1003
0.0900
0.0909
758,935
-0.01(-6.39%)
Feb 14, 2020
0.0980
0.1000
0.0910
0.0971
239,600
-0.00(-0.92%)
Feb 13, 2020
0.1000
0.1003
0.0950
0.0980
280,884
-0.00(-2.20%)
Feb 12, 2020
0.1029
0.1100
0.0902
0.1002
540,978
+0.00(+0.20%)
Feb 11, 2020
0.0900
0.1000
0.0841
0.1000
676,100
+0.01(+11.11%)
Feb 10, 2020
0.0899
0.0946
0.0850
0.0900
207,872
+0.00(+0.00%)
Feb 07, 2020
0.1200
0.1200
0.0870
0.0900
857,900
-0.01(-13.54%)
Feb 06, 2020
0.1200
0.1299
0.1010
0.1041
1,564,841
-0.01(-8.12%)
Feb 05, 2020
0.1200
0.1340
0.1020
0.1133
3,056,480
-0.00(-3.16%)
Feb 04, 2020
0.1000
0.1288
0.0933
0.1170
3,674,277
+0.02(+23.16%)
Feb 03, 2020
0.0840
0.0950
0.0840
0.0950
844,370
+0.01(+11.76%)
Jan 31, 2020
0.0845
0.0866
0.0799
0.0850
409,900
+0.00(+0.12%)
Jan 30, 2020
0.0824
0.0849
0.0780
0.0849
554,410
+0.00(+4.17%)
Jan 29, 2020
0.0800
0.0815
0.0761
0.0815
749,925
+0.00(+3.56%)
Jan 28, 2020
0.0830
0.0830
0.0750
0.0787
405,274
-0.00(-1.62%)
Jan 27, 2020
0.0701
0.0810
0.0701
0.0800
387,693
+0.00(+0.00%)
Jan 24, 2020
0.0810
0.0810
0.0775
0.0800
147,500
-0.00(-1.23%)
Jan 23, 2020
0.0780
0.0810
0.0767
0.0810
386,431
+0.00(+1.38%)
Jan 22, 2020
0.0767
0.0824
0.0759
0.0799
446,311
+0.00(+1.14%)
Jan 21, 2020
0.0849
0.0850
0.0713
0.0790
592,345
-0.01(-6.95%)
Jan 17, 2020
0.0825
0.0850
0.0750
0.0849
480,900
+0.00(+5.47%)
Jan 16, 2020
0.0730
0.0825
0.0730
0.0805
695,697
+0.01(+7.33%)
Jan 15, 2020
0.0820
0.0820
0.0700
0.0750
1,898,881
-0.01(-6.25%)
Jan 14, 2020
0.0850
0.0870
0.0800
0.0800
207,318
-0.00(-1.48%)
Jan 13, 2020
0.0843
0.0890
0.0800
0.0812
741,360
-0.01(-8.14%)
Jan 10, 2020
0.0888
0.0898
0.0843
0.0884
450,300
+0.00(+0.91%)
Jan 09, 2020
0.0850
0.0888
0.0850
0.0876
304,450
+0.00(+0.11%)
Jan 08, 2020
0.0850
0.0889
0.0843
0.0875
532,587
+0.00(+2.10%)
Jan 07, 2020
0.0892
0.0892
0.0842
0.0857
349,611
-0.00(-3.92%)
Jan 06, 2020
0.0950
0.0950
0.0800
0.0892
679,691
-0.00(-1.33%)
Jan 03, 2020
0.0851
0.0950
0.0851
0.0904
556,500
+0.01(+6.10%)
Jan 02, 2020
0.0950
0.0950
0.0756
0.0852
147,686
-0.01(-10.32%)
Dec 31, 2019
0.0970
0.0970
0.0870
0.0950
305,500
+0.01(+5.56%)
Dec 30, 2019
0.0900
0.1050
0.0900
0.0900
493,457
-0.01(-7.69%)
Dec 27, 2019
0.0902
0.1060
0.0902
0.0975
451,600
+0.00(+2.63%)
Dec 26, 2019
0.0840
0.1000
0.0840
0.0950
773,627
+0.01(+8.45%)
Dec 24, 2019
0.0860
0.0919
0.0851
0.0876
59,600
-0.00(-0.23%)
Dec 23, 2019
0.0893
0.0947
0.0851
0.0878
501,608
-0.00(-2.44%)
Dec 20, 2019
0.0925
0.0950
0.0851
0.0900
821,000
-0.00(-2.17%)
Dec 19, 2019
0.0900
0.0948
0.0900
0.0920
244,545
-0.00(-0.54%)
Dec 18, 2019
0.1011
0.1025
0.0900
0.0925
585,043
-0.01(-7.59%)
Dec 17, 2019
0.1025
0.1025
0.0990
0.1001
330,231
-0.00(-0.60%)
Dec 16, 2019
0.0850
0.1035
0.0850
0.1007
574,701
+0.00(+0.70%)
Dec 13, 2019
0.0900
0.1025
0.0850
0.1000
1,077,700
+0.01(+13.77%)
Dec 12, 2019
0.0890
0.0924
0.0850
0.0879
415,129
+0.00(+1.03%)
Dec 11, 2019
0.0830
0.0925
0.0830
0.0870
338,691
-0.00(-2.25%)
Dec 10, 2019
0.0940
0.0940
0.0835
0.0890
591,146
-0.00(-3.78%)
Dec 09, 2019
0.0910
0.1040
0.0910
0.0925
418,089
-0.01(-11.90%)
Dec 06, 2019
0.1050
0.1100
0.0915
0.1050
475,100
+0.00(+0.96%)
Dec 05, 2019
0.0910
0.1040
0.0910
0.1040
389,987
+0.01(+13.04%)
Dec 04, 2019
0.0925
0.0949
0.0725
0.0920
3,130,533
-0.00(-0.54%)
Dec 03, 2019
0.0901
0.1100
0.0901
0.0925
937,760
-0.02(-15.91%)
Dec 02, 2019
0.0946
0.1190
0.0945
0.1100
578,065
+0.00(+0.27%)
Nov 29, 2019
0.1120
0.1160
0.1020
0.1097
275,300
-0.01(-5.43%)
Nov 27, 2019
0.1150
0.1300
0.1000
0.1160
824,800
+0.00(+2.75%)
Nov 26, 2019
0.1281
0.1350
0.1100
0.1129
582,575
-0.02(-13.15%)
Nov 25, 2019
0.1290
0.1337
0.1262
0.1300
405,434
+0.00(+0.78%)
Nov 22, 2019
0.1300
0.1300
0.1260
0.1290
69,100
-0.00(-0.77%)
Nov 21, 2019
0.1295
0.1300
0.1201
0.1300
356,333
+0.00(+2.93%)
Nov 20, 2019
0.1400
0.1400
0.1263
0.1263
778,536
-0.01(-6.65%)
Nov 19, 2019
0.1548
0.1599
0.1300
0.1353
555,723
-0.02(-12.60%)
Nov 18, 2019
0.1500
0.1548
0.1500
0.1548
295,809
+0.00(+2.52%)
Nov 15, 2019
0.1495
0.1548
0.1450
0.1510
448,900
+0.00(+0.73%)
Nov 14, 2019
0.1500
0.1597
0.1498
0.1499
293,943
-0.00(-3.17%)
Nov 13, 2019
0.1568
0.1597
0.1500
0.1548
334,224
+0.00(+0.72%)
Nov 12, 2019
0.1575
0.1600
0.1500
0.1537
289,492
-0.01(-3.94%)
Nov 11, 2019
0.1500
0.1600
0.1500
0.1600
271,464
+0.01(+3.90%)
Nov 08, 2019
0.1600
0.1600
0.1450
0.1540
373,400
-0.00(-3.02%)
Nov 07, 2019
0.1614
0.1700
0.1561
0.1588
282,166
-0.01(-7.03%)
Nov 06, 2019
0.1900
0.1900
0.1700
0.1708
312,630
-0.01(-2.95%)
Nov 05, 2019
0.2000
0.2000
0.1750
0.1760
266,549
-0.01(-5.38%)
Nov 04, 2019
0.1709
0.1939
0.1709
0.1860
372,594
+0.01(+2.76%)
Nov 01, 2019
0.1600
0.1810
0.1600
0.1810
437,000
+0.02(+14.05%)
Oct 31, 2019
0.1678
0.1678
0.1570
0.1587
90,987
-0.01(-5.42%)
Oct 30, 2019
0.1820
0.1850
0.1587
0.1678
438,333
-0.01(-7.85%)
Oct 29, 2019
0.1810
0.1950
0.1810
0.1821
242,074
+0.00(+1.17%)
Oct 28, 2019
0.2100
0.2100
0.1800
0.1800
482,734
-0.03(-12.62%)
Oct 25, 2019
0.1895
0.2100
0.1850
0.2060
867,600
+0.02(+9.63%)
Oct 24, 2019
0.1735
0.1899
0.1660
0.1879
316,460
+0.02(+9.24%)
Oct 23, 2019
0.1600
0.1749
0.1600
0.1720
425,998
+0.01(+7.37%)
Oct 22, 2019
0.1500
0.1749
0.1500
0.1602
752,719
+0.01(+6.02%)
Oct 21, 2019
0.1680
0.1700
0.1450
0.1511
218,097
+0.00(+0.73%)
Oct 18, 2019
0.1570
0.1600
0.1400
0.1500
461,300
-0.01(-4.46%)
Oct 17, 2019
0.1900
0.2000
0.1510
0.1570
1,675,306
-0.04(-18.65%)
Oct 16, 2019
0.1350
0.2037
0.1250
0.1930
2,039,928
+0.07(+54.40%)
Oct 15, 2019
0.1075
0.1452
0.1075
0.1250
564,431
+0.02(+13.74%)
Oct 14, 2019
0.1099
0.1099
0.1007
0.1099
354,950
+0.00(+4.67%)
Oct 11, 2019
0.1049
0.1111
0.1001
0.1050
394,100
+0.00(+2.44%)
Oct 10, 2019
0.1099
0.1099
0.0970
0.1025
223,148
-0.01(-6.56%)
Oct 09, 2019
0.1005
0.1099
0.1000
0.1097
377,081
+0.01(+9.26%)
Oct 08, 2019
0.1077
0.1100
0.1000
0.1004
453,339
-0.00(-4.38%)
Oct 07, 2019
0.1050
0.1100
0.1010
0.1050
458,621
+0.00(+0.00%)
Oct 04, 2019
0.1170
0.1220
0.1007
0.1050
683,500
-0.02(-13.93%)
Oct 03, 2019
0.1100
0.1220
0.1100
0.1220
234,757
+0.01(+6.09%)
Oct 02, 2019
0.1175
0.1224
0.1125
0.1150
398,244
-0.00(-2.13%)
Oct 01, 2019
0.1100
0.1199
0.1100
0.1175
389,401
+0.00(+0.95%)
Sep 30, 2019
0.1041
0.1179
0.1041
0.1164
453,237
+0.01(+11.28%)
Sep 27, 2019
0.1135
0.1170
0.1046
0.1046
677,900
-0.01(-4.91%)
Sep 26, 2019
0.1170
0.1200
0.1050
0.1100
464,064
-0.01(-6.22%)
Sep 25, 2019
0.1250
0.1325
0.1090
0.1173
888,328
-0.00(-3.14%)
Sep 24, 2019
0.1400
0.1400
0.1200
0.1211
251,892
-0.01(-8.95%)
Sep 23, 2019
0.1370
0.1400
0.1330
0.1330
327,804
-0.01(-5.00%)
Sep 20, 2019
0.1400
0.1450
0.1320
0.1400
586,300
-0.00(-3.38%)
Sep 19, 2019
0.1475
0.1499
0.1350
0.1449
326,713
-0.01(-3.34%)
Sep 18, 2019
0.1550
0.1586
0.1450
0.1499
154,843
-0.00(-2.41%)
Sep 17, 2019
0.1520
0.1599
0.1434
0.1536
282,209
+0.00(+2.61%)
Sep 16, 2019
0.1500
0.1550
0.1450
0.1497
177,367
+0.00(+3.24%)
Sep 13, 2019
0.1450
0.1550
0.1400
0.1450
407,800
-0.01(-3.33%)
Sep 12, 2019
0.1500
0.1600
0.1450
0.1500
363,320
+0.00(+0.00%)
Sep 11, 2019
0.1525
0.1649
0.1434
0.1500
456,469
+0.00(+0.00%)
Sep 10, 2019
0.1649
0.1649
0.1250
0.1500
1,056,720
-0.01(-6.25%)
Sep 09, 2019
0.1704
0.1704
0.1040
0.1600
3,138,242
-0.01(-6.32%)
Sep 06, 2019
0.1850
0.1850
0.1701
0.1708
541,900
-0.01(-7.63%)
Sep 05, 2019
0.1939
0.1970
0.1800
0.1849
833,583
-0.01(-4.69%)
Sep 04, 2019
0.1900
0.1996
0.1900
0.1940
364,953
+0.00(+2.11%)
Sep 03, 2019
0.1850
0.2040
0.1850
0.1900
328,208
-0.01(-2.56%)
Aug 30, 2019
0.1950
0.2070
0.1950
0.1950
65,900
+0.00(+0.00%)
Aug 29, 2019
0.1850
0.2099
0.1850
0.1950
410,788
-0.00(-2.26%)
Aug 28, 2019
0.2101
0.2200
0.1852
0.1995
1,165,817
-0.02(-9.32%)
Aug 27, 2019
0.2200
0.2300
0.2000
0.2200
189,496
-0.01(-4.35%)
Aug 26, 2019
0.2150
0.2389
0.2150
0.2300
350,426
+0.01(+4.55%)
Aug 23, 2019
0.2126
0.2235
0.2010
0.2200
209,100
+0.00(+1.06%)
Aug 22, 2019
0.2450
0.2450
0.2050
0.2177
412,354
-0.01(-5.10%)
Aug 21, 2019
0.1942
0.2500
0.1920
0.2294
1,372,729
+0.03(+17.04%)
Aug 20, 2019
0.2400
0.2400
0.1910
0.1960
1,694,471
-0.05(-19.61%)
Aug 19, 2019
0.2500
0.2500
0.2350
0.2438
517,405
-0.01(-2.48%)
Aug 16, 2019
0.2695
0.2695
0.2350
0.2500
1,220,100
-0.02(-5.84%)
Aug 15, 2019
0.2300
0.3100
0.2300
0.2655
663,232
+0.02(+6.20%)
Aug 14, 2019
0.2800
0.2800
0.2489
0.2500
257,243
-0.02(-7.78%)
Aug 13, 2019
0.2900
0.2922
0.2650
0.2711
133,279
-0.00(-1.42%)
Aug 12, 2019
0.2875
0.2950
0.2600
0.2750
298,702
-0.01(-4.35%)
Aug 09, 2019
0.2400
0.3100
0.2400
0.2875
648,600
+0.04(+17.44%)
Aug 08, 2019
0.2500
0.2600
0.2400
0.2448
400,980
-0.02(-6.74%)
Aug 07, 2019
0.2700
0.2700
0.2500
0.2625
250,316
+0.01(+3.43%)
Aug 06, 2019
0.2650
0.2800
0.2480
0.2538
442,629
-0.01(-2.57%)
Aug 05, 2019
0.2729
0.2755
0.2550
0.2605
753,908
-0.02(-5.62%)
Aug 02, 2019
0.2910
0.2932
0.2601
0.2760
453,100
-0.02(-5.35%)
Aug 01, 2019
0.3005
0.3100
0.2900
0.2916
200,356
-0.01(-2.83%)
Jul 31, 2019
0.3060
0.3270
0.2900
0.3001
300,927
-0.01(-1.93%)
Jul 30, 2019
0.3100
0.3200
0.3050
0.3060
386,388
-0.00(-1.29%)
Jul 29, 2019
0.2900
0.3100
0.2850
0.3100
435,177
+0.02(+5.48%)
Jul 26, 2019
0.2900
0.3050
0.2850
0.2939
434,900
-0.01(-1.67%)
Jul 25, 2019
0.2900
0.2999
0.2900
0.2989
170,218
+0.00(+1.32%)
Jul 24, 2019
0.3050
0.3150
0.2900
0.2950
211,137
-0.02(-5.69%)
Jul 23, 2019
0.3100
0.3200
0.3000
0.3128
246,190
+0.00(+0.90%)
Jul 22, 2019
0.3300
0.3300
0.2851
0.3100
504,695
-0.01(-3.58%)
Jul 19, 2019
0.3200
0.3250
0.2900
0.3215
138,900
+0.01(+3.48%)
Jul 18, 2019
0.2900
0.3122
0.2850
0.3107
282,339
+0.03(+8.98%)
Jul 17, 2019
0.2950
0.2950
0.2803
0.2851
289,842
-0.01(-3.13%)
Jul 16, 2019
0.2880
0.2950
0.2810
0.2943
394,620
+0.00(+1.48%)
Jul 15, 2019
0.3200
0.3350
0.2851
0.2900
1,285,555
-0.04(-10.77%)
Jul 12, 2019
0.3276
0.3400
0.3200
0.3250
179,700
-0.01(-1.90%)
Jul 11, 2019
0.3400
0.3439
0.3220
0.3313
164,728
-0.01(-2.56%)
Jul 10, 2019
0.3451
0.3451
0.3100
0.3400
574,658
-0.02(-5.21%)
Jul 09, 2019
0.3700
0.3799
0.3500
0.3587
96,963
-0.01(-3.05%)
Jul 08, 2019
0.3520
0.3800
0.3371
0.3700
235,231
+0.02(+5.71%)
Jul 05, 2019
0.3198
0.3500
0.3000
0.3500
350,400
+0.04(+11.15%)
Jul 03, 2019
0.3501
0.3539
0.3001
0.3149
566,800
-0.04(-10.05%)
Jul 02, 2019
0.3700
0.3700
0.3501
0.3501
141,454
-0.01(-3.55%)
Jul 01, 2019
0.3750
0.3800
0.3550
0.3630
425,704
-0.02(-5.12%)
Jun 28, 2019
0.4000
0.4000
0.3655
0.3826
288,100
-0.01(-1.90%)
Jun 27, 2019
0.3800
0.3950
0.3700
0.3900
107,037
+0.01(+2.63%)
Jun 26, 2019
0.3920
0.4062
0.3700
0.3800
352,527
-0.01(-2.31%)
Jun 25, 2019
0.3873
0.3985
0.3200
0.3890
348,590
-0.00(-0.21%)
Jun 24, 2019
0.3498
0.4200
0.3300
0.3898
1,654,158
+0.05(+14.99%)
Jun 21, 2019
0.3130
0.3450
0.3065
0.3390
534,400
+0.03(+10.60%)
Jun 20, 2019
0.3280
0.3300
0.2900
0.3065
739,007
-0.01(-2.64%)
Jun 19, 2019
0.2803
0.3149
0.2800
0.3148
667,720
+0.04(+13.16%)
Jun 18, 2019
0.2550
0.2856
0.2500
0.2782
623,390
+0.02(+9.10%)
Jun 17, 2019
0.2799
0.2799
0.2500
0.2550
324,288
-0.02(-5.56%)
Jun 14, 2019
0.2300
0.2839
0.2200
0.2700
1,237,800
+0.02(+9.76%)
Jun 13, 2019
0.3100
0.3100
0.2090
0.2460
3,676,511
-0.05(-18.00%)
Jun 12, 2019
0.3100
0.3300
0.3000
0.3000
538,281
-0.03(-7.69%)
Jun 11, 2019
0.3350
0.3540
0.3100
0.3250
947,979
-0.02(-6.53%)
Jun 10, 2019
0.3490
0.3800
0.3400
0.3477
217,537
-0.01(-3.42%)
Jun 07, 2019
0.3495
0.3670
0.3490
0.3600
201,200
+0.00(+0.42%)
Jun 06, 2019
0.3825
0.3850
0.3500
0.3585
238,677
-0.02(-5.66%)
Jun 05, 2019
0.3780
0.3999
0.3691
0.3800
298,670
+0.00(+0.56%)
Jun 04, 2019
0.3693
0.3800
0.3600
0.3779
209,658
+0.01(+2.55%)
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.