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
Alphagen Intelligence Corp
(OP:
APETF
)
0.0191
+0.0015 (+8.52%)
Streaming Delayed Price
Updated: 12:05 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
0.1362
0.1362
0.1221
0.1272
25,251
+0.02(+21.84%)
May 27, 2022
0.0871
0.1074
0.0852
0.1044
7,880
+0.02(+22.82%)
May 26, 2022
0.0881
0.0900
0.0751
0.0850
29,990
-0.00(-5.35%)
May 25, 2022
0.0800
0.1101
0.0800
0.0898
18,306
-0.00(-2.71%)
May 24, 2022
0.1051
0.1051
0.0923
0.0923
2,626
+0.01(+12.15%)
May 23, 2022
0.1000
0.1000
0.0823
0.0823
15,390
-0.01(-11.41%)
May 20, 2022
0.0900
0.0929
0.0752
0.0929
15,360
+0.00(+3.34%)
May 19, 2022
0.0893
0.0926
0.0865
0.0899
5,299
-0.01(-7.79%)
May 18, 2022
0.1063
0.1063
0.0950
0.0975
36,026
-0.01(-7.14%)
May 17, 2022
0.0937
0.1096
0.0937
0.1050
16,015
+0.00(+5.00%)
May 16, 2022
0.0960
0.1140
0.0894
0.1000
23,050
+0.02(+22.85%)
May 13, 2022
0.0948
0.0948
0.0692
0.0814
41,485
+0.00(+3.04%)
May 12, 2022
0.0766
0.0974
0.0727
0.0790
59,006
-0.01(-12.22%)
May 11, 2022
0.1014
0.1021
0.0610
0.0900
9,039
-0.02(-17.43%)
May 10, 2022
0.0737
0.1090
0.0737
0.1090
17,922
+0.02(+19.65%)
May 09, 2022
0.1095
0.1095
0.0910
0.0911
9,102
-0.02(-16.11%)
May 06, 2022
0.1098
0.1098
0.0958
0.1086
11,587
+0.01(+4.93%)
May 05, 2022
0.1021
0.1062
0.0897
0.1035
35,329
-0.00(-3.18%)
May 04, 2022
0.1060
0.1110
0.0968
0.1069
129,003
-0.02(-14.34%)
May 03, 2022
0.1000
0.1600
0.1000
0.1248
58,510
-0.02(-13.81%)
May 02, 2022
0.1497
0.1620
0.1370
0.1448
40,710
-0.02(-10.51%)
Apr 29, 2022
0.1675
0.1680
0.1472
0.1618
30,150
+0.00(+2.47%)
Apr 28, 2022
0.1450
0.1579
0.1450
0.1579
10,585
+0.01(+5.27%)
Apr 27, 2022
0.1939
0.1939
0.1338
0.1500
145,183
-0.03(-14.68%)
Apr 26, 2022
0.1605
0.1758
0.1590
0.1758
25,135
+0.01(+3.41%)
Apr 25, 2022
0.1714
0.1959
0.1700
0.1700
23,681
-0.02(-10.53%)
Apr 22, 2022
0.1685
0.1900
0.1685
0.1900
9,050
+0.01(+2.70%)
Apr 21, 2022
0.1943
0.2000
0.1732
0.1850
26,020
-0.02(-9.58%)
Apr 20, 2022
0.2119
0.2136
0.1639
0.2046
8,995
+0.01(+7.68%)
Apr 19, 2022
0.2300
0.2300
0.1881
0.1900
87,357
-0.01(-7.32%)
Apr 18, 2022
0.2050
0.2065
0.1800
0.2050
55,373
-0.00(-0.97%)
Apr 14, 2022
0.2200
0.2200
0.1991
0.2070
12,724
-0.01(-5.91%)
Apr 13, 2022
0.2249
0.2249
0.2052
0.2200
11,651
+0.01(+4.76%)
Apr 12, 2022
0.2390
0.2390
0.2091
0.2100
42,883
-0.00(-1.78%)
Apr 11, 2022
0.1985
0.2275
0.1970
0.2138
54,724
-0.01(-4.85%)
Apr 08, 2022
0.2246
0.2251
0.2060
0.2247
52,627
+0.01(+3.07%)
Apr 07, 2022
0.2093
0.2274
0.2074
0.2180
20,467
+0.00(+2.06%)
Apr 06, 2022
0.2040
0.2200
0.2040
0.2136
24,598
+0.00(+0.28%)
Apr 05, 2022
0.2235
0.2273
0.2130
0.2130
29,475
-0.01(-5.16%)
Apr 04, 2022
0.2283
0.2283
0.2109
0.2246
18,499
-0.00(-1.14%)
Apr 01, 2022
0.2170
0.2290
0.2170
0.2272
39,537
+0.01(+4.70%)
Mar 31, 2022
0.2177
0.2288
0.2170
0.2170
37,711
-0.01(-3.56%)
Mar 30, 2022
0.2330
0.2368
0.2150
0.2250
26,308
-0.00(-1.32%)
Mar 29, 2022
0.2278
0.2369
0.2176
0.2280
34,759
+0.01(+4.73%)
Mar 28, 2022
0.2195
0.2360
0.2115
0.2177
136,888
+0.00(+1.26%)
Mar 25, 2022
0.2235
0.2235
0.2050
0.2150
13,325
+0.00(+0.84%)
Mar 24, 2022
0.2247
0.2278
0.2000
0.2132
87,800
+0.00(+1.52%)
Mar 23, 2022
0.2370
0.2520
0.2100
0.2100
39,229
-0.01(-3.49%)
Mar 22, 2022
0.2330
0.2400
0.2050
0.2176
72,628
-0.01(-5.39%)
Mar 21, 2022
0.2431
0.2470
0.2300
0.2300
86,367
+0.00(+0.00%)
Mar 18, 2022
0.2230
0.2397
0.2174
0.2300
112,992
+0.01(+3.74%)
Mar 17, 2022
0.2088
0.2224
0.2088
0.2217
44,597
+0.00(+0.77%)
Mar 16, 2022
0.2200
0.2298
0.2000
0.2200
96,535
+0.00(+0.00%)
Mar 15, 2022
0.2900
0.2900
0.2200
0.2200
94,863
-0.02(-10.02%)
Mar 14, 2022
0.2549
0.2900
0.2306
0.2445
36,280
+0.00(+1.88%)
Mar 11, 2022
0.2899
0.2899
0.2400
0.2400
121,543
+0.01(+3.45%)
Mar 10, 2022
0.2100
0.2320
0.2100
0.2320
32,545
+0.01(+4.88%)
Mar 09, 2022
0.2224
0.2320
0.2164
0.2212
38,682
+0.01(+5.74%)
Mar 08, 2022
0.2255
0.2310
0.2000
0.2092
38,038
-0.00(-0.90%)
Mar 07, 2022
0.2185
0.2490
0.2111
0.2111
65,661
-0.02(-7.98%)
Mar 04, 2022
0.2145
0.2342
0.2145
0.2294
20,361
+0.00(+1.15%)
Mar 03, 2022
0.2140
0.2499
0.2140
0.2268
23,335
-0.02(-9.28%)
Mar 02, 2022
0.2469
0.2540
0.2274
0.2500
59,843
+0.00(+0.48%)
Mar 01, 2022
0.2618
0.2618
0.2303
0.2488
79,527
-0.01(-3.04%)
Feb 28, 2022
0.2420
0.2618
0.2233
0.2566
37,102
+0.03(+14.04%)
Feb 25, 2022
0.2300
0.2330
0.2250
0.2250
69,736
-0.01(-2.17%)
Feb 24, 2022
0.2565
0.2640
0.2000
0.2300
115,018
-0.03(-11.13%)
Feb 23, 2022
0.2850
0.2850
0.2561
0.2588
40,125
-0.01(-2.85%)
Feb 22, 2022
0.2800
0.2832
0.2548
0.2664
95,611
-0.01(-4.55%)
Feb 18, 2022
0.2791
0
-0.01(-3.02%)
Feb 17, 2022
0.2900
0.3030
0.2783
0.2878
96,868
+0.00(+0.95%)
Feb 16, 2022
0.3000
0.3000
0.2814
0.2851
55,655
+0.02(+5.59%)
Feb 15, 2022
0.3200
0.3200
0.2580
0.2700
83,788
+0.01(+2.66%)
Feb 14, 2022
0.2700
0.2704
0.2630
0.2630
60,147
-0.01(-4.36%)
Feb 11, 2022
0.2858
0.3161
0.2750
0.2750
109,901
-0.01(-2.72%)
Feb 10, 2022
0.3030
0.3030
0.3030
0.2827
42,111
+0.01(+2.80%)
Feb 09, 2022
0.3191
0.3231
0.2750
0.2750
52,247
-0.02(-8.33%)
Feb 08, 2022
0.3187
0.3329
0.3000
0.3000
51,461
-0.02(-5.48%)
Feb 07, 2022
0.3000
0.3773
0.3000
0.3174
40,292
+0.01(+2.49%)
Feb 04, 2022
0.3850
0.3850
0.2977
0.3097
85,648
-0.01(-2.36%)
Feb 03, 2022
0.4290
0.3172
64,387
-0.01(-4.37%)
Feb 02, 2022
0.3200
0.4131
0.3200
0.3317
87,868
+0.00(+1.10%)
Feb 01, 2022
0.3324
0.3473
0.3261
0.3281
40,115
-0.00(-1.41%)
Jan 31, 2022
0.3256
0.3401
0.3178
0.3328
129,932
+0.02(+7.35%)
Jan 28, 2022
0.3300
0.3397
0.2996
0.3100
43,424
-0.01(-3.31%)
Jan 27, 2022
0.3048
0.3442
0.3048
0.3206
55,034
+0.02(+7.76%)
Jan 26, 2022
0.3216
0.3344
0.2975
0.2975
59,888
-0.02(-6.56%)
Jan 25, 2022
0.3306
0.3306
0.2845
0.3184
13,774
+0.01(+2.54%)
Jan 24, 2022
0.3261
0.3481
0.2649
0.3105
156,865
-0.02(-5.91%)
Jan 21, 2022
0.3850
0.4235
0.3175
0.3300
52,406
+0.01(+3.13%)
Jan 20, 2022
0.2957
0.3219
0.2957
0.3200
31,058
+0.02(+5.93%)
Jan 19, 2022
0.2900
0.3132
0.2864
0.3021
77,274
-0.00(-0.26%)
Jan 18, 2022
0.3234
0.3330
0.2997
0.3029
52,727
-0.06(-17.53%)
Jan 14, 2022
0.3673
0
+0.04(+13.72%)
Jan 13, 2022
0.3286
0.3386
0.3187
0.3230
46,368
+0.01(+4.19%)
Jan 12, 2022
0.2964
0.3190
0.2890
0.3100
35,779
+0.02(+7.27%)
Jan 11, 2022
0.2346
0.3000
0.2338
0.2890
164,220
+0.06(+25.65%)
Jan 10, 2022
0.2053
0.2300
0.2053
0.2300
63,378
+0.03(+15.00%)
Jan 07, 2022
0.2106
0.2200
0.1930
0.2000
28,216
-0.02(-9.09%)
Jan 06, 2022
0.1486
0.2401
0.1486
0.2200
13,100
+0.01(+5.87%)
Jan 05, 2022
0.1900
0.2078
0.1900
0.2078
8,201
+0.01(+4.90%)
Jan 04, 2022
0.1985
0.2172
0.1703
0.1981
27,845
+0.03(+16.53%)
Jan 03, 2022
0.1610
0.2228
0.0600
0.1700
53,321
-0.02(-11.04%)
Dec 31, 2021
0.1800
0.1911
0.1800
0.1911
2,686
+0.01(+6.17%)
Dec 30, 2021
0.1780
0.2112
0.1780
0.1800
47,270
-0.01(-3.49%)
Dec 29, 2021
0.1799
0.2088
0.1745
0.1865
6,854
-0.02(-11.19%)
Dec 28, 2021
0.1988
0.2100
0.1988
0.2100
10,500
+0.00(+0.00%)
Dec 27, 2021
0.2080
0.2288
0.1693
0.2100
17,326
+0.03(+17.65%)
Dec 23, 2021
0.1613
0.1980
0.1613
0.1785
7,700
-0.00(-0.83%)
Dec 22, 2021
0.1729
0.1909
0.1705
0.1800
52,926
-0.02(-9.73%)
Dec 21, 2021
0.1900
0.2007
0.1739
0.1994
144,421
+0.01(+6.63%)
Dec 20, 2021
0.1626
0.1900
0.1626
0.1870
102,130
+0.01(+4.94%)
Dec 17, 2021
0.1452
0.1874
0.1452
0.1782
23,140
+0.00(+2.18%)
Dec 16, 2021
0.1869
0.1869
0.1700
0.1744
5,125
-0.00(-1.64%)
Dec 15, 2021
0.1738
0.1900
0.1652
0.1773
29,115
-0.00(-2.10%)
Dec 14, 2021
0.1746
0.1947
0.1746
0.1811
12,277
-0.01(-5.63%)
Dec 13, 2021
0.1722
0.2492
0.1722
0.1919
50,258
+0.00(+1.00%)
Dec 10, 2021
0.1641
0.2019
0.1641
0.1900
66,792
-0.02(-9.22%)
Dec 09, 2021
0.2106
0.2106
0.1929
0.2093
28,787
+0.00(+2.00%)
Dec 08, 2021
0.2090
0.2090
0.1940
0.2052
23,911
-0.00(-1.63%)
Dec 07, 2021
0.1800
0.2174
0.1800
0.2086
26,920
+0.01(+2.46%)
Dec 06, 2021
0.2034
0.2169
0.1954
0.2036
31,715
-0.01(-4.95%)
Dec 03, 2021
0.2130
0.2234
0.2065
0.2142
77,324
+0.00(+0.80%)
Dec 02, 2021
0.1990
0.2125
0.1833
0.2125
207,052
+0.02(+8.03%)
Dec 01, 2021
0.2194
0.2194
0.1904
0.1967
235,144
-0.00(-1.65%)
Nov 30, 2021
0.2275
0.2331
0.1871
0.2000
577,855
-0.02(-9.79%)
Nov 29, 2021
0.1696
0.2369
0.1696
0.2217
512,741
+0.00(+1.28%)
Nov 26, 2021
0.2200
0.2300
0.2189
0.2189
20,868
+0.00(+1.16%)
Nov 24, 2021
0.2361
0.2399
0.2164
0.2164
45,622
-0.02(-9.80%)
Nov 23, 2021
0.2360
0.2399
0.2276
0.2399
52,693
+0.00(+1.65%)
Nov 22, 2021
0.2400
0.2640
0.2323
0.2360
55,056
+0.00(+0.55%)
Nov 19, 2021
0.2350
0.2396
0.2250
0.2347
37,980
+0.01(+2.49%)
Nov 18, 2021
0.3009
0.2290
0.2270
0.2290
83,085
-0.00(-0.48%)
Nov 17, 2021
0.2900
0.2900
0.2150
0.2301
210,816
+0.02(+7.32%)
Nov 16, 2021
0.2110
0.2197
0.1950
0.2144
85,059
-0.00(-0.05%)
Nov 15, 2021
0.2004
0.2416
0.1895
0.2145
140,491
+0.00(+1.51%)
Nov 12, 2021
0.2400
0.2438
0.2050
0.2113
101,733
-0.03(-11.96%)
Nov 11, 2021
0.2500
0.2500
0.2300
0.2400
34,240
-0.01(-2.48%)
Nov 09, 2021
0.2860
0.2860
0.2250
0.2461
48,324
+0.01(+2.50%)
Nov 08, 2021
0.2660
0.3508
0.2400
0.2401
66,018
-0.02(-6.94%)
Nov 05, 2021
0.2599
0.3189
0.2403
0.2580
41,114
-0.00(-1.41%)
Nov 04, 2021
0.3000
0.3000
0.2439
0.2617
52,088
-0.01(-3.93%)
Nov 03, 2021
0.3000
0.3078
0.2350
0.2724
51,476
+0.04(+14.99%)
Nov 02, 2021
0.3025
0.3025
0.2300
0.2369
53,896
-0.01(-3.86%)
Nov 01, 2021
0.2384
0.2750
0.2300
0.2464
94,033
+0.02(+7.13%)
Oct 29, 2021
0.2640
0.2640
0.2248
0.2300
55,497
-0.01(-4.17%)
Oct 28, 2021
0.2500
0.2515
0.2300
0.2400
80,498
-0.01(-4.34%)
Oct 27, 2021
0.3000
0.3300
0.2422
0.2509
288,603
-0.04(-13.48%)
Oct 26, 2021
0.2984
0.2900
72,462
+0.00(+0.00%)
Oct 25, 2021
0.3100
0.4200
0.2866
0.2900
42,581
-0.01(-3.33%)
Oct 22, 2021
0.3165
0.3165
0.2909
0.3000
17,155
-0.01(-2.31%)
Oct 21, 2021
0.3202
0.3820
0.3000
0.3071
64,659
+0.01(+2.64%)
Oct 20, 2021
0.2437
0.3854
0.2437
0.2992
29,637
-0.07(-18.45%)
Oct 19, 2021
0.4179
0.4179
0.3073
0.3669
111,163
+0.06(+18.20%)
Oct 18, 2021
0.3641
0.3949
0.3104
0.3104
184,542
-0.02(-5.94%)
Oct 15, 2021
0.3200
0.3300
0.2951
0.3300
65,296
+0.01(+1.57%)
Oct 14, 2021
0.3203
0.3250
0.3093
0.3249
20,788
+0.02(+4.87%)
Oct 13, 2021
0.3169
0.3190
0.3004
0.3098
65,126
+0.01(+1.94%)
Oct 12, 2021
0.3500
0.3627
0.2800
0.3039
202,724
-0.07(-17.86%)
Oct 11, 2021
0.2800
0.4500
0.2800
0.3700
275,041
+0.09(+34.55%)
Oct 08, 2021
0.3893
0.3893
0.2565
0.2750
17,863
-0.01(-2.83%)
Oct 07, 2021
0.2743
0.2927
0.2700
0.2830
38,203
+0.02(+6.67%)
Oct 06, 2021
0.2500
0.3629
0.2500
0.2653
24,946
+0.01(+3.51%)
Oct 05, 2021
0.2826
0.2999
0.2535
0.2563
46,749
-0.01(-4.76%)
Oct 04, 2021
0.3000
0.5400
0.2691
0.2691
102,908
-0.02(-6.47%)
Oct 01, 2021
0.2970
0.3714
0.2877
0.2877
47,082
-0.01(-3.78%)
Sep 30, 2021
0.3376
0.3376
0.2896
0.2990
146,054
+0.01(+3.10%)
Sep 29, 2021
0.2694
0.3069
0.2600
0.2900
378,189
+0.03(+12.32%)
Sep 28, 2021
0.2800
0.2800
0.2467
0.2582
89,885
+0.01(+5.17%)
Sep 27, 2021
0.2745
0.2745
0.2218
0.2455
12,850
-0.02(-8.91%)
Sep 24, 2021
0.2500
0.2695
0.2488
0.2695
8,050
+0.02(+6.52%)
Sep 23, 2021
0.0110
0.2531
0.0110
0.2530
17,298
+0.00(+1.69%)
Sep 22, 2021
0.2258
0.2488
0.2258
0.2488
2,100
+0.06(+33.12%)
Sep 21, 2021
0.1869
0.1869
0.1869
0.1869
600
-0.00(-0.16%)
Sep 20, 2021
0.1988
0.2000
0.1872
0.1872
4,300
-0.01(-6.35%)
Sep 17, 2021
0.2087
0.2087
0.1999
0.1999
339
-0.00(-0.65%)
Sep 16, 2021
0.2012
0.2016
0.2012
0.2012
1,450
-0.00(-2.14%)
Sep 15, 2021
0.0110
0.2700
0.0110
0.2056
4,703
-0.01(-5.34%)
Sep 14, 2021
0.2053
0.2172
0.2053
0.2172
650
+0.03(+14.32%)
Sep 13, 2021
0.1900
0.2113
0.1900
0.1900
4,080
-0.03(-14.72%)
Sep 10, 2021
0.2359
0.2359
0.2228
0.2228
855
+0.01(+4.85%)
Sep 08, 2021
0.2125
0.2125
0.2125
45
+0.02(+9.25%)
Aug 23, 2021
0.1945
0.1945
0.1945
0
-0.00(-1.72%)
Aug 19, 2021
0.1979
0.1979
0.1979
0
+0.00(+1.12%)
Aug 18, 2021
0.1957
0.1957
0.1957
0.1957
200
-0.01(-3.02%)
Aug 17, 2021
0.2200
0.2300
0.2018
0.2018
68,577
-0.03(-11.88%)
Aug 13, 2021
0.2200
0.2200
0.2200
0.2290
314
-0.01(-4.58%)
Aug 12, 2021
0.2417
0.2417
0.2400
0.2400
300
-0.01(-3.85%)
Aug 10, 2021
0.2496
0.2496
0.2496
0
-0.07(-22.70%)
Aug 09, 2021
0.3229
0.3229
0.3229
0.3229
100
-0.00(-0.46%)
Aug 06, 2021
0.3220
0.3244
0.3220
0.3244
31,175
+0.03(+9.19%)
Jul 30, 2021
0.2971
0.2971
0.2971
60
+0.00(+0.00%)
Jul 28, 2021
0.2971
0.2971
0.2971
0
-0.01(-4.10%)
Jul 27, 2021
0.3098
0.3098
0.3098
0.3098
250
-0.01(-4.29%)
Jul 26, 2021
0.3237
0.3237
0.3237
0.3237
2,500
+0.00(+0.09%)
Jul 22, 2021
0.3234
0.3234
0.3234
10
-0.00(-0.06%)
Jul 21, 2021
0.3236
0.3236
0.3236
0.3236
300
-0.06(-14.84%)
Jul 20, 2021
0.3800
0.3800
0.3800
0.3800
26,728
+0.00(+0.85%)
Jul 19, 2021
0.3768
0.3768
0.3768
0.3768
120
-0.02(-5.47%)
Jul 16, 2021
0.3986
0.3986
0.3986
0.3986
1,000
-0.15(-27.53%)
Jul 02, 2021
0.5500
0.5500
0.5500
7
-0.05(-8.55%)
Jun 30, 2021
0.6014
0.6014
0.6014
0
-0.08(-11.56%)
Jun 24, 2021
0.6800
0.6800
0.6800
0
+0.01(+1.21%)
Jun 23, 2021
0.7373
0.7373
0.6719
0.6719
300
-0.07(-9.20%)
Jun 21, 2021
0.7400
0.7400
0.7400
10
+0.01(+1.66%)
Jun 18, 2021
0.7400
0.7400
0.7279
0.7279
1,300
-0.01(-1.75%)
Jun 17, 2021
0.7584
0.7584
0.7409
0.7409
726
-0.02(-3.23%)
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.