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
4Front Ventures Corp
(OP:
FFNTF
)
0.0831
-0.0069 (-7.67%)
Streaming Delayed Price
Updated: 3:30 PM EDT, Jun 12, 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 08, 2023
0.1787
0.2000
0.1754
0.1755
152,497
-0.02(-11.54%)
May 05, 2023
0.1955
0.2131
0.1738
0.1984
346,545
+0.02(+9.98%)
May 04, 2023
0.1800
0.1860
0.1725
0.1804
223,492
+0.00(+0.22%)
May 03, 2023
0.1624
0.1860
0.1600
0.1800
434,075
+0.02(+10.84%)
May 02, 2023
0.1700
0.1700
0.1600
0.1624
48,401
-0.00(-0.06%)
May 01, 2023
0.1658
0.1700
0.1625
0.1625
154,618
-0.00(-1.99%)
Apr 28, 2023
0.1650
0.1700
0.1473
0.1658
537,590
-0.00(-2.41%)
Apr 27, 2023
0.1745
0.1858
0.1650
0.1699
268,046
+0.01(+5.53%)
Apr 26, 2023
0.1605
0.1761
0.1605
0.1610
101,599
+0.00(+0.31%)
Apr 25, 2023
0.1700
0.1770
0.1605
0.1605
3,744
-0.01(-5.59%)
Apr 24, 2023
0.1601
0.1790
0.1570
0.1700
138,541
+0.01(+6.25%)
Apr 21, 2023
0.1600
0.1700
0.1600
0.1600
142,000
-0.00(-1.90%)
Apr 20, 2023
0.1596
0.1690
0.1596
0.1631
30,302
-0.01(-3.49%)
Apr 19, 2023
0.1600
0.1690
0.1531
0.1690
59,238
+0.01(+5.63%)
Apr 18, 2023
0.1700
0.1770
0.1479
0.1600
600,112
-0.02(-9.60%)
Apr 17, 2023
0.1750
0.1800
0.1700
0.1770
59,889
-0.00(-1.67%)
Apr 14, 2023
0.1700
0.1818
0.1700
0.1800
29,449
+0.01(+5.88%)
Apr 13, 2023
0.1700
0.1800
0.1700
0.1700
43,700
+0.00(+1.55%)
Apr 12, 2023
0.1624
0.1800
0.1624
0.1674
139,692
+0.00(+1.64%)
Apr 11, 2023
0.1870
0.1943
0.1647
0.1647
173,430
-0.02(-11.93%)
Apr 10, 2023
0.1700
0.1880
0.1700
0.1870
19,638
-0.00(-0.32%)
Apr 06, 2023
0.1822
0.1880
0.1735
0.1876
124,686
+0.03(+15.59%)
Apr 05, 2023
0.1700
0.1760
0.1615
0.1623
364,010
-0.01(-8.05%)
Apr 04, 2023
0.1770
0.1807
0.1700
0.1765
160,030
+0.00(+0.00%)
Apr 03, 2023
0.1800
0.1829
0.1722
0.1765
220,975
-0.00(-1.12%)
Mar 31, 2023
0.1780
0.1916
0.1690
0.1785
298,034
-0.00(-2.41%)
Mar 30, 2023
0.1855
0.1900
0.1750
0.1829
167,519
-0.00(-2.51%)
Mar 29, 2023
0.1900
0.1940
0.1721
0.1876
119,489
-0.00(-0.64%)
Mar 28, 2023
0.1869
0.1888
0.1780
0.1888
153,514
+0.01(+3.74%)
Mar 27, 2023
0.1800
0.1984
0.1768
0.1820
289,258
-0.01(-3.70%)
Mar 24, 2023
0.2000
0.2228
0.1809
0.1890
254,426
-0.01(-5.22%)
Mar 23, 2023
0.2243
0.2243
0.1994
0.1994
343,287
-0.03(-12.16%)
Mar 22, 2023
0.2300
0.2300
0.2185
0.2270
19,769,434
+0.00(+0.18%)
Mar 21, 2023
0.2157
0.2289
0.2113
0.2266
74,200
-0.01(-2.50%)
Mar 20, 2023
0.2300
0.2343
0.2047
0.2324
249,282
+0.00(+1.04%)
Mar 17, 2023
0.2395
0.2400
0.2186
0.2300
97,210
-0.01(-2.83%)
Mar 16, 2023
0.2293
0.2500
0.2264
0.2367
81,926
+0.00(+1.72%)
Mar 15, 2023
0.2417
0.2422
0.2251
0.2327
21,445
-0.01(-3.04%)
Mar 14, 2023
0.2378
0.2473
0.2229
0.2400
42,175
+0.00(+0.00%)
Mar 13, 2023
0.2403
0.2500
0.2221
0.2400
19,932
-0.01(-2.56%)
Mar 10, 2023
0.2495
0.2510
0.2312
0.2463
333,235
+0.00(+1.57%)
Mar 09, 2023
0.2500
0.2566
0.2300
0.2425
152,160
-0.01(-2.41%)
Mar 08, 2023
0.2485
0.2485
0.2400
0.2485
74,515
-0.01(-2.17%)
Mar 07, 2023
0.2320
0.2575
0.2320
0.2540
16,878
+0.00(+0.59%)
Mar 06, 2023
0.2350
0.2575
0.2350
0.2525
125,475
+0.01(+3.91%)
Mar 03, 2023
0.2355
0.2473
0.2320
0.2430
63,635
+0.01(+4.34%)
Mar 02, 2023
0.2300
0.2331
0.2227
0.2329
42,294
+0.01(+5.86%)
Mar 01, 2023
0.2310
0.2310
0.2060
0.2200
127,201
-0.01(-3.76%)
Feb 28, 2023
0.2290
0.2440
0.2260
0.2286
131,089
-0.01(-2.89%)
Feb 27, 2023
0.2400
0.2400
0.2273
0.2354
36,757
+0.00(+0.17%)
Feb 24, 2023
0.2348
0.2350
0.2250
0.2350
36,075
+0.01(+4.91%)
Feb 23, 2023
0.2415
0.2415
0.2240
0.2240
13,985
-0.02(-6.67%)
Feb 22, 2023
0.2426
0.2509
0.2400
0.2400
67,703
+0.00(+0.00%)
Feb 21, 2023
0.2200
0.2530
0.2200
0.2400
123,800
-0.01(-5.10%)
Feb 17, 2023
0.2500
0.2530
0.2425
0.2529
103,215
+0.00(+1.98%)
Feb 16, 2023
0.2469
0.2528
0.2413
0.2480
105,504
-0.00(-1.70%)
Feb 15, 2023
0.2582
0.2589
0.2400
0.2523
104,183
+0.00(+0.00%)
Feb 14, 2023
0.2442
0.2600
0.2367
0.2523
10,038
-0.00(-1.79%)
Feb 13, 2023
0.2344
0.2590
0.2344
0.2569
96,326
+0.01(+3.26%)
Feb 10, 2023
0.2500
0.2540
0.2451
0.2488
53,337
-0.00(-0.48%)
Feb 09, 2023
0.2180
0.2500
0.2180
0.2500
242,091
+0.00(+0.00%)
Feb 08, 2023
0.2500
0.2500
0.2360
0.2500
331,623
+0.01(+3.09%)
Feb 07, 2023
0.2500
0.2528
0.2400
0.2425
160,207
-0.01(-5.05%)
Feb 06, 2023
0.2310
0.2578
0.2310
0.2554
104,462
+0.00(+1.75%)
Feb 03, 2023
0.2480
0.2645
0.2400
0.2510
90,502
-0.01(-4.31%)
Feb 02, 2023
0.2500
0.2623
0.2408
0.2623
224,867
+0.01(+4.92%)
Feb 01, 2023
0.2422
0.2500
0.2351
0.2500
91,071
+0.00(+0.77%)
Jan 31, 2023
0.2474
0.2500
0.2353
0.2481
80,828
+0.00(+0.65%)
Jan 30, 2023
0.2227
0.2488
0.2186
0.2465
51,585
+0.02(+9.56%)
Jan 27, 2023
0.2260
0.2369
0.2167
0.2250
222,421
-0.01(-4.26%)
Jan 26, 2023
0.2335
0.2367
0.2238
0.2350
320,089
+0.00(+0.64%)
Jan 25, 2023
0.2271
0.2335
0.2225
0.2335
93,651
+0.00(+0.73%)
Jan 24, 2023
0.2250
0.2384
0.2100
0.2318
157,403
+0.01(+3.02%)
Jan 23, 2023
0.2350
0.2485
0.2250
0.2250
128,135
-0.01(-4.26%)
Jan 20, 2023
0.2410
0.2410
0.2340
0.2350
85,899
+0.00(+0.43%)
Jan 19, 2023
0.2385
0.2400
0.2340
0.2340
322,133
-0.00(-1.39%)
Jan 18, 2023
0.2400
0.2495
0.2373
0.2373
167,002
+0.00(+0.98%)
Jan 17, 2023
0.2400
0.2477
0.2350
0.2350
91,014
-0.01(-5.20%)
Jan 13, 2023
0.2468
0.2479
0.2300
0.2479
106,532
+0.01(+4.29%)
Jan 12, 2023
0.2441
0.2441
0.2350
0.2377
206,562
-0.01(-2.58%)
Jan 11, 2023
0.2190
0.2550
0.2190
0.2440
124,616
+0.00(+1.67%)
Jan 10, 2023
0.2666
0.2734
0.2382
0.2400
142,216
-0.03(-9.43%)
Jan 09, 2023
0.2613
0.2900
0.2550
0.2650
392,345
+0.01(+1.92%)
Jan 06, 2023
0.2870
0.3091
0.2600
0.2600
452,054
-0.02(-7.14%)
Jan 05, 2023
0.2556
0.2855
0.2556
0.2800
524,765
+0.03(+12.00%)
Jan 04, 2023
0.2180
0.2656
0.2180
0.2500
751,592
+0.02(+7.53%)
Jan 03, 2023
0.2335
0.2377
0.2163
0.2325
430,756
-0.00(-0.43%)
Dec 30, 2022
0.2040
0.2336
0.1900
0.2335
648,082
+0.03(+16.75%)
Dec 29, 2022
0.1970
0.2200
0.1944
0.2000
1,053,988
-0.01(-4.76%)
Dec 28, 2022
0.2230
0.2278
0.1995
0.2100
807,030
-0.01(-4.55%)
Dec 27, 2022
0.2339
0.2560
0.2200
0.2200
510,042
-0.03(-13.01%)
Dec 23, 2022
0.2910
0.2910
0.2330
0.2529
1,500,259
-0.02(-7.19%)
Dec 22, 2022
0.2703
0.2825
0.2698
0.2725
288,359
-0.01(-4.95%)
Dec 21, 2022
0.3140
0.3200
0.2808
0.2867
341,616
-0.02(-5.41%)
Dec 20, 2022
0.2710
0.3100
0.2560
0.3031
917,610
+0.02(+8.21%)
Dec 19, 2022
0.3508
0.3508
0.2700
0.2801
617,951
-0.06(-17.74%)
Dec 16, 2022
0.3000
0.3669
0.3000
0.3405
152,620
+0.01(+3.18%)
Dec 15, 2022
0.3400
0.3670
0.3110
0.3300
619,385
-0.01(-4.35%)
Dec 14, 2022
0.4020
0.4020
0.3300
0.3450
199,164
-0.03(-7.51%)
Dec 13, 2022
0.3731
0.3879
0.3529
0.3730
123,929
+0.01(+1.61%)
Dec 12, 2022
0.3700
0.4140
0.3654
0.3671
155,913
-0.03(-6.71%)
Dec 09, 2022
0.3954
0.4320
0.3935
0.3935
254,182
-0.00(-0.38%)
Dec 08, 2022
0.4327
0.4400
0.3950
0.3950
315,225
-0.05(-11.20%)
Dec 07, 2022
0.4401
0.4650
0.4000
0.4448
285,676
-0.02(-4.73%)
Dec 06, 2022
0.4984
0.5160
0.4251
0.4669
560,603
-0.04(-8.02%)
Dec 05, 2022
0.5185
0.5779
0.4852
0.5076
708,184
-0.01(-2.38%)
Dec 02, 2022
0.4526
0.5248
0.4495
0.5200
565,430
+0.05(+9.75%)
Dec 01, 2022
0.4466
0.4895
0.4230
0.4738
284,763
+0.01(+2.33%)
Nov 30, 2022
0.4500
0.4751
0.4439
0.4630
66,463
+0.01(+1.76%)
Nov 29, 2022
0.4010
0.4650
0.4010
0.4550
255,968
-0.01(-1.52%)
Nov 28, 2022
0.4098
0.4637
0.4050
0.4620
84,348
-0.00(-0.65%)
Nov 25, 2022
0.4301
0.4650
0.4295
0.4650
384,462
-0.01(-1.17%)
Nov 23, 2022
0.4495
0.4818
0.4278
0.4705
649,627
+0.02(+4.70%)
Nov 22, 2022
0.4069
0.4495
0.4053
0.4494
195,819
+0.02(+5.79%)
Nov 21, 2022
0.4345
0.4345
0.4100
0.4248
56,587
-0.02(-5.31%)
Nov 18, 2022
0.4970
0.4970
0.4249
0.4486
144,875
-0.02(-3.53%)
Nov 17, 2022
0.4770
0.4814
0.4360
0.4650
214,497
-0.01(-2.92%)
Nov 16, 2022
0.4000
0.4790
0.3969
0.4790
782,787
+0.08(+20.05%)
Nov 15, 2022
0.3600
0.4100
0.3500
0.3990
375,924
+0.04(+9.62%)
Nov 14, 2022
0.3815
0.4141
0.3450
0.3640
461,266
-0.02(-3.96%)
Nov 11, 2022
0.3889
0.3950
0.3700
0.3790
53,836
+0.00(+0.13%)
Nov 10, 2022
0.3525
0.3855
0.3452
0.3785
280,533
+0.03(+7.38%)
Nov 09, 2022
0.3540
0.3748
0.3339
0.3525
394,678
+0.01(+3.04%)
Nov 08, 2022
0.3077
0.3518
0.3077
0.3421
132,372
+0.00(+0.62%)
Nov 07, 2022
0.3900
0.3900
0.3100
0.3400
262,588
-0.02(-6.59%)
Nov 04, 2022
0.3400
0.3687
0.3363
0.3640
170,383
+0.01(+4.00%)
Nov 03, 2022
0.3310
0.3562
0.3200
0.3500
276,250
+0.02(+5.74%)
Nov 02, 2022
0.3500
0.3596
0.3200
0.3310
293,310
-0.01(-4.06%)
Nov 01, 2022
0.3940
0.4154
0.3450
0.3450
810,861
-0.06(-15.79%)
Oct 31, 2022
0.4000
0.4300
0.3774
0.4097
414,207
+0.01(+2.42%)
Oct 28, 2022
0.3900
0.4000
0.3800
0.4000
61,997
+0.00(+0.03%)
Oct 27, 2022
0.4012
0.4060
0.3750
0.3999
246,507
+0.01(+2.30%)
Oct 26, 2022
0.4177
0.4177
0.3669
0.3909
306,095
-0.02(-4.50%)
Oct 25, 2022
0.4184
0.4400
0.3857
0.4093
359,944
-0.00(-1.11%)
Oct 24, 2022
0.3700
0.4139
0.3700
0.4139
87,427
-0.00(-0.98%)
Oct 21, 2022
0.4250
0.4276
0.3665
0.4180
313,199
-0.00(-0.99%)
Oct 20, 2022
0.3900
0.4222
0.3700
0.4222
255,351
+0.03(+8.26%)
Oct 19, 2022
0.3699
0.4260
0.3699
0.3900
248,545
+0.01(+1.48%)
Oct 18, 2022
0.3600
0.4040
0.3600
0.3843
54,853
-0.00(-0.31%)
Oct 17, 2022
0.3730
0.3999
0.3588
0.3855
60,409
+0.01(+2.31%)
Oct 14, 2022
0.3670
0.4066
0.3639
0.3768
131,287
-0.03(-7.35%)
Oct 13, 2022
0.3988
0.4164
0.3605
0.4067
125,745
+0.00(+0.82%)
Oct 12, 2022
0.3850
0.4040
0.3673
0.4034
96,045
-0.00(-0.15%)
Oct 11, 2022
0.3612
0.4257
0.3502
0.4040
481,276
+0.00(+1.00%)
Oct 10, 2022
0.4100
0.4110
0.3500
0.4000
209,889
+0.01(+2.77%)
Oct 07, 2022
0.4800
0.5346
0.3720
0.3892
1,051,792
-0.08(-17.19%)
Oct 06, 2022
0.3490
0.4948
0.3490
0.4700
1,195,763
+0.11(+29.12%)
Oct 05, 2022
0.3462
0.3640
0.3360
0.3640
154,896
+0.02(+5.75%)
Oct 04, 2022
0.3565
0.3714
0.3442
0.3442
68,369
+0.00(+1.24%)
Oct 03, 2022
0.3050
0.3531
0.3050
0.3400
159,688
+0.02(+4.97%)
Sep 30, 2022
0.3117
0.3347
0.3084
0.3239
115,871
-0.00(-0.09%)
Sep 29, 2022
0.3170
0.3260
0.3000
0.3242
105,725
-0.00(-1.46%)
Sep 28, 2022
0.3000
0.3302
0.2830
0.3290
500,942
+0.02(+6.51%)
Sep 27, 2022
0.3289
0.3482
0.3000
0.3089
158,881
-0.02(-6.39%)
Sep 26, 2022
0.3470
0.3500
0.3100
0.3300
279,310
-0.01(-1.52%)
Sep 23, 2022
0.3353
0.3800
0.3231
0.3351
461,456
-0.05(-11.89%)
Sep 22, 2022
0.3968
0.4103
0.3803
0.3803
175,949
-0.04(-8.58%)
Sep 21, 2022
0.4060
0.4200
0.4025
0.4160
92,082
-0.01(-1.47%)
Sep 20, 2022
0.3960
0.4389
0.3820
0.4222
276,388
+0.00(+0.07%)
Sep 19, 2022
0.4245
0.4500
0.4060
0.4219
210,661
-0.03(-6.24%)
Sep 16, 2022
0.4599
0.4601
0.4287
0.4500
143,758
-0.02(-3.33%)
Sep 15, 2022
0.4601
0.4920
0.4350
0.4655
125,038
-0.03(-5.39%)
Sep 14, 2022
0.4752
0.4920
0.4750
0.4920
16,741
+0.02(+3.58%)
Sep 13, 2022
0.5000
0.5076
0.4605
0.4750
70,706
-0.02(-4.50%)
Sep 12, 2022
0.5120
0.5480
0.4761
0.4974
146,173
-0.01(-2.36%)
Sep 09, 2022
0.5162
0.5256
0.4990
0.5094
94,267
+0.02(+3.96%)
Sep 08, 2022
0.4910
0.5100
0.4900
0.4900
110,417
+0.00(+0.00%)
Sep 07, 2022
0.5000
0.5054
0.4850
0.4900
77,716
-0.00(-0.02%)
Sep 06, 2022
0.5400
0.5400
0.4901
0.4901
87,070
-0.01(-2.93%)
Sep 02, 2022
0.5219
0.5460
0.5049
0.5049
134,850
-0.03(-5.27%)
Sep 01, 2022
0.5510
0.5650
0.5001
0.5330
212,921
-0.03(-4.62%)
Aug 31, 2022
0.5500
0.5640
0.5200
0.5588
324,737
+0.00(+0.72%)
Aug 30, 2022
0.5401
0.5605
0.5300
0.5548
92,382
-0.01(-0.93%)
Aug 29, 2022
0.5401
0.5708
0.5401
0.5600
191,517
+0.01(+2.19%)
Aug 26, 2022
0.5730
0.5779
0.5410
0.5480
234,444
-0.02(-4.20%)
Aug 25, 2022
0.5500
0.5740
0.5320
0.5720
472,617
+0.02(+4.00%)
Aug 24, 2022
0.5489
0.5589
0.5200
0.5500
91,699
+0.02(+3.77%)
Aug 23, 2022
0.5476
0.5551
0.5300
0.5300
124,829
-0.02(-2.93%)
Aug 22, 2022
0.5638
0.5816
0.5311
0.5460
147,740
-0.02(-4.21%)
Aug 19, 2022
0.5752
0.6117
0.5579
0.5700
116,018
-0.01(-2.25%)
Aug 18, 2022
0.5630
0.5831
0.5556
0.5831
57,939
+0.02(+3.57%)
Aug 17, 2022
0.5906
0.5906
0.5600
0.5630
65,632
-0.02(-2.93%)
Aug 16, 2022
0.5611
0.5698
0.5301
0.5800
230,726
+0.02(+3.57%)
Aug 15, 2022
0.5590
0.5825
0.5300
0.5600
263,987
+0.00(+0.00%)
Aug 12, 2022
0.5550
0.5700
0.5301
0.5600
287,992
-0.00(-0.37%)
Aug 11, 2022
0.5815
0.5850
0.5530
0.5621
90,369
-0.02(-3.58%)
Aug 10, 2022
0.5301
0.5850
0.5301
0.5830
164,736
+0.01(+1.57%)
Aug 09, 2022
0.5540
0.5780
0.5421
0.5740
89,683
+0.02(+3.18%)
Aug 08, 2022
0.5410
0.5565
0.5410
0.5563
196,601
+0.01(+1.15%)
Aug 05, 2022
0.5500
0.5607
0.5400
0.5500
124,089
+0.00(+0.00%)
Aug 04, 2022
0.5884
0.5999
0.5497
0.5500
254,853
-0.03(-5.98%)
Aug 03, 2022
0.6270
0.6270
0.5750
0.5850
95,196
-0.01(-1.27%)
Aug 02, 2022
0.5999
0.6000
0.5800
0.5925
159,337
+0.02(+3.04%)
Aug 01, 2022
0.5800
0.6290
0.5700
0.5750
163,683
-0.03(-4.17%)
Jul 29, 2022
0.6200
0.6350
0.5808
0.6000
61,421
+0.00(+0.00%)
Jul 28, 2022
0.5500
0.6008
0.5500
0.6000
105,390
+0.01(+1.10%)
Jul 27, 2022
0.6400
0.6487
0.5900
0.5935
262,444
-0.04(-5.79%)
Jul 26, 2022
0.6700
0.6814
0.6088
0.6300
206,160
-0.03(-4.43%)
Jul 25, 2022
0.6600
0.7000
0.6400
0.6592
113,786
-0.01(-1.57%)
Jul 22, 2022
0.6200
0.6700
0.5952
0.6697
513,275
+0.05(+8.02%)
Jul 21, 2022
0.6166
0.6337
0.5826
0.6200
609,203
+0.00(+0.55%)
Jul 20, 2022
0.6000
0.6727
0.5699
0.6166
1,469,450
+0.04(+7.10%)
Jul 19, 2022
0.5500
0.5757
0.5339
0.5757
588,466
+0.03(+5.71%)
Jul 18, 2022
0.5290
0.5600
0.5038
0.5446
399,649
+0.03(+4.89%)
Jul 15, 2022
0.5395
0.5635
0.5100
0.5192
397,610
-0.02(-4.51%)
Jul 14, 2022
0.5206
0.5723
0.4991
0.5437
681,107
+0.02(+4.36%)
Jul 13, 2022
0.5100
0.5290
0.4964
0.5210
391,930
+0.01(+1.98%)
Jul 12, 2022
0.4735
0.5276
0.4735
0.5109
230,045
+0.00(+0.10%)
Jul 11, 2022
0.5205
0.5282
0.5100
0.5104
3,690,527
-0.02(-3.70%)
Jul 08, 2022
0.5402
0.5500
0.4933
0.5300
1,714,678
-0.02(-3.64%)
Jul 07, 2022
0.5300
0.5890
0.5250
0.5500
2,164,598
+0.01(+2.46%)
Jul 06, 2022
0.5340
0.5798
0.5254
0.5368
577,432
+0.02(+2.91%)
Jul 05, 2022
0.5253
0.5550
0.5040
0.5216
292,539
-0.01(-1.21%)
Jul 01, 2022
0.5500
0.5548
0.5135
0.5280
393,632
-0.02(-4.00%)
Jun 30, 2022
0.5494
0.6080
0.5144
0.5500
477,693
-0.02(-3.51%)
Jun 29, 2022
0.6000
0.6000
0.5200
0.5700
271,973
-0.02(-2.81%)
Jun 28, 2022
0.5630
0.5947
0.5530
0.5865
143,036
-0.01(-1.45%)
Jun 27, 2022
0.6160
0.6160
0.5500
0.5951
303,352
+0.02(+2.60%)
Jun 24, 2022
0.5500
0.5848
0.5301
0.5800
189,508
+0.04(+7.41%)
Jun 23, 2022
0.5400
0.5624
0.5376
0.5400
1,423,906
-0.01(-1.82%)
Jun 22, 2022
0.5800
0.5800
0.5412
0.5500
686,876
-0.01(-1.79%)
Jun 21, 2022
0.5900
0.6130
0.5600
0.5600
1,013,136
-0.04(-7.25%)
Jun 17, 2022
0.6100
0.6395
0.5920
0.6038
637,601
-0.01(-1.82%)
Jun 16, 2022
0.6550
0.6562
0.6100
0.6150
2,344,263
-0.04(-6.26%)
Jun 15, 2022
0.6535
0.6792
0.6252
0.6561
186,669
+0.03(+4.29%)
Jun 14, 2022
0.6377
0.6600
0.6100
0.6291
370,890
-0.02(-3.22%)
Jun 13, 2022
0.6980
0.7072
0.6400
0.6500
526,061
-0.05(-7.14%)
Jun 10, 2022
0.6766
0.7120
0.6650
0.7000
1,034,442
+0.02(+2.94%)
Jun 09, 2022
0.6605
0.6800
0.6316
0.6800
517,296
-0.01(-1.53%)
Jun 08, 2022
0.7020
0.7079
0.6569
0.6906
401,395
+0.02(+3.41%)
Jun 07, 2022
0.7121
0.7121
0.6677
0.6678
197,633
-0.05(-6.86%)
Jun 06, 2022
0.7100
0.7366
0.7001
0.7170
204,394
+0.00(+0.20%)
Jun 03, 2022
0.7100
0.7277
0.7080
0.7156
14,438
+0.00(+0.08%)
Jun 02, 2022
0.6950
0.7490
0.6950
0.7150
30,888
+0.01(+1.98%)
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.