Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: FHELF )

0.0480 UNCHANGED
Streaming Delayed Price Updated: 2:30 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 05, 2023 0.1125 0 +0.00(+3.12%)
May 04, 2023 0.1050 0.1129 0.1027 0.1091 21,765 +0.00(+3.81%)
May 03, 2023 0.1148 0.1148 0.1051 0.1051 26,225 -0.00(-3.84%)
May 02, 2023 0.1108 0.1119 0.1093 0.1093 22,958 -0.00(-1.35%)
May 01, 2023 0.1192 0.1261 0.1060 0.1108 552,300 -0.01(-10.36%)
Apr 28, 2023 0.1200 0.1250 0.1200 0.1236 137,000 +0.00(+2.15%)
Apr 27, 2023 0.1245 0.1245 0.1200 0.1210 105,524 -0.01(-4.42%)
Apr 25, 2023 0.1266 60 -0.01(-7.46%)
Apr 24, 2023 0.1391 0.1391 0.1368 0.1368 11,100 -0.01(-4.20%)
Apr 21, 2023 0.1428 0.1428 0.1428 0.1428 9,100 +0.00(+0.00%)
Apr 20, 2023 0.1428 0.1428 0.1428 0.1428 10,000 -0.01(-9.04%)
Apr 19, 2023 0.1580 0.1600 0.1570 0.1570 201,000 -0.00(-2.48%)
Apr 18, 2023 0.1597 0.1610 0.1597 0.1610 27,000 -0.00(-2.90%)
Apr 17, 2023 0.1600 0.1658 0.1540 0.1658 56,650 +0.01(+4.94%)
Apr 13, 2023 0.1580 0 +0.01(+5.69%)
Apr 12, 2023 0.1537 0.1537 0.1495 0.1495 11,553 -0.01(-5.14%)
Apr 11, 2023 0.1440 0.1682 0.1404 0.1576 382,705 +0.01(+9.22%)
Apr 04, 2023 0.1443 368 +0.00(+3.00%)
Apr 03, 2023 0.1500 0.1500 0.1401 0.1401 500 -0.01(-5.66%)
Mar 31, 2023 0.1485 0.1485 0.1485 0.1485 500 +0.01(+6.00%)
Mar 30, 2023 0.1401 0.1401 0.1401 0.1401 5,023 -0.02(-12.00%)
Mar 28, 2023 0.1592 0 +0.01(+4.39%)
Mar 24, 2023 0.1525 0 -0.00(-1.17%)
Mar 23, 2023 0.1510 0.1543 0.1500 0.1543 4,500 +0.02(+15.15%)
Mar 22, 2023 0.1340 0.1340 0.1340 0.1340 115 -0.01(-8.22%)
Mar 21, 2023 0.1516 0.1516 0.1460 0.1460 800 +0.00(+2.82%)
Mar 20, 2023 0.1420 0.1420 0.1420 0.1420 15,000 +0.00(+2.08%)
Mar 17, 2023 0.1489 0.1489 0.1391 0.1391 1,500 -0.00(-1.49%)
Mar 16, 2023 0.1531 0.1531 0.1412 0.1412 18,022 +0.00(+0.28%)
Mar 15, 2023 0.1550 0.1550 0.1402 0.1408 9,000 -0.01(-4.86%)
Mar 14, 2023 0.1480 0.1480 0.1480 0.1480 500 -0.01(-6.92%)
Mar 13, 2023 0.1569 0.1590 0.1500 0.1590 5,500 -0.00(-0.63%)
Mar 10, 2023 0.1620 0.1700 0.1542 0.1600 46,800 -0.01(-7.99%)
Mar 09, 2023 0.1650 0.1739 0.1650 0.1739 10,440 +0.00(+1.16%)
Mar 08, 2023 0.1823 0.1823 0.1719 0.1719 20,290 -0.00(-0.06%)
Mar 07, 2023 0.1948 0.1948 0.1720 0.1720 51,674 -0.01(-6.32%)
Mar 06, 2023 0.1936 0.1948 0.1803 0.1836 5,000 +0.00(+1.55%)
Mar 03, 2023 0.1808 0.1808 0.1808 0.1808 1,850 -0.00(-2.48%)
Mar 02, 2023 0.1854 0.1854 0.1854 0.1854 1,000 -0.00(-1.17%)
Mar 01, 2023 0.1917 0.1917 0.1859 0.1876 14,350 -0.00(-0.85%)
Feb 28, 2023 0.1892 0.1892 0.1892 0.1892 314 +0.00(+2.10%)
Feb 27, 2023 0.1700 0.1853 0.1700 0.1853 2,850 +0.00(+0.54%)
Feb 24, 2023 0.1744 0.1843 0.1680 0.1843 52,900 +0.00(+2.39%)
Feb 23, 2023 0.1822 0.1822 0.1800 0.1800 15,100 -0.01(-5.26%)
Feb 22, 2023 0.1854 0.1900 0.1854 0.1900 21,087 -0.00(-0.37%)
Feb 21, 2023 0.1850 0.1907 0.1801 0.1907 8,500 -0.00(-1.09%)
Feb 17, 2023 0.1848 0.1948 0.1848 0.1928 30,750 -0.01(-2.53%)
Feb 16, 2023 0.1891 0.1978 0.1848 0.1978 5,763 -0.00(-0.10%)
Feb 15, 2023 0.2061 0.2061 0.1941 0.1980 15,218 -0.01(-4.76%)
Feb 14, 2023 0.2079 0.2079 0.2079 0.2079 4,860 +0.02(+7.78%)
Feb 13, 2023 0.1929 0.1929 0.1929 0.1929 1,273 -0.00(-0.57%)
Feb 10, 2023 0.1991 0.1991 0.1940 0.1940 10,900 +0.01(+3.08%)
Feb 09, 2023 0.2145 0.2145 0.1882 0.1882 21,100 -0.03(-12.26%)
Feb 08, 2023 0.2100 0.2145 0.2100 0.2145 33,225 +0.04(+21.60%)
Feb 06, 2023 0.1764 0 -0.01(-6.32%)
Feb 03, 2023 0.2025 0.2025 0.1883 0.1883 3,597 -0.01(-5.85%)
Feb 02, 2023 0.2050 0.2050 0.2000 0.2000 28,960 -0.01(-2.96%)
Feb 01, 2023 0.2103 0.2123 0.2061 0.2061 3,980 -0.01(-4.18%)
Jan 31, 2023 0.2151 0.2151 0.2151 0.2151 1,004 -0.00(-1.78%)
Jan 30, 2023 0.2154 0.2190 0.2154 0.2190 46,723 +0.00(+1.86%)
Jan 27, 2023 0.2100 0.2150 0.2100 0.2150 50,000 +0.02(+8.48%)
Jan 26, 2023 0.1982 0.1982 0.1982 0.1982 145 +0.00(+0.56%)
Jan 25, 2023 0.1971 0.1971 0.1968 0.1971 12,500 +0.00(+0.10%)
Jan 24, 2023 0.1900 0.1969 0.1900 0.1969 11,070 -0.00(-0.96%)
Jan 23, 2023 0.1988 0.1988 0.1988 0.1988 3,000 +0.01(+5.19%)
Jan 19, 2023 0.1890 0 -0.00(-0.37%)
Jan 18, 2023 0.1897 0.1897 0.1897 0.1897 724 -0.00(-0.37%)
Jan 17, 2023 0.2060 0.2060 0.1760 0.1904 6,835 +0.00(+1.33%)
Jan 13, 2023 0.1860 0.1879 0.1730 0.1879 31,300 +0.02(+8.93%)
Jan 12, 2023 0.1725 0.1800 0.1725 0.1725 6,330 -0.01(-3.63%)
Jan 11, 2023 0.1710 0.1790 0.1710 0.1790 21,100 +0.01(+5.73%)
Jan 10, 2023 0.1767 0.1767 0.1592 0.1693 1,350 -0.01(-6.31%)
Jan 09, 2023 0.1798 0.1846 0.1798 0.1807 3,200 +0.01(+6.23%)
Jan 04, 2023 0.1701 0 +0.01(+4.55%)
Jan 03, 2023 0.1659 0.1703 0.1627 0.1627 16,300 -0.00(-1.33%)
Dec 30, 2022 0.1735 0.1735 0.1649 0.1649 855 -0.01(-5.45%)
Dec 29, 2022 0.1642 0.1744 0.1531 0.1744 47,150 +0.01(+7.26%)
Dec 28, 2022 0.1600 0.1626 0.1599 0.1626 50,638 +0.01(+3.83%)
Dec 23, 2022 0.1566 0 +0.01(+4.40%)
Dec 22, 2022 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Dec 21, 2022 0.1460 0.1602 0.1460 0.1500 54,760 -0.01(-5.42%)
Dec 20, 2022 0.1389 0.1586 0.1389 0.1586 4,150 +0.02(+11.61%)
Dec 19, 2022 0.1670 0.1670 0.1421 0.1421 17,040 -0.01(-5.77%)
Dec 16, 2022 0.1490 0.1508 0.1490 0.1508 30,355 +0.01(+3.79%)
Dec 15, 2022 0.1450 0.1476 0.1438 0.1453 9,425 +0.00(+0.14%)
Dec 14, 2022 0.1426 0.1451 0.1426 0.1451 1,100 +0.00(+1.11%)
Dec 13, 2022 0.1435 0.1446 0.1435 0.1435 43,800 -0.00(-0.14%)
Dec 12, 2022 0.1450 0.1450 0.1430 0.1437 11,350 +0.00(+1.84%)
Dec 09, 2022 0.1500 0.1500 0.1411 0.1411 7,440 -0.01(-4.53%)
Dec 08, 2022 0.1475 0.1531 0.1431 0.1478 13,963 -0.00(-1.47%)
Dec 07, 2022 0.1461 0.1522 0.1461 0.1500 50,354 +0.01(+8.70%)
Dec 06, 2022 0.1403 0.1407 0.1376 0.1380 59,800 -0.01(-3.70%)
Dec 05, 2022 0.1480 0.1484 0.1433 0.1433 50,000 -0.01(-4.47%)
Dec 02, 2022 0.1392 0.1500 0.1392 0.1500 75,690 +0.00(+1.35%)
Dec 01, 2022 0.1660 0.1660 0.1480 0.1480 490,186 -0.03(-15.48%)
Nov 30, 2022 0.1700 0.1800 0.1662 0.1751 313,715 +0.01(+5.48%)
Nov 29, 2022 0.1677 0.1677 0.1660 0.1660 8,230 +0.00(+2.15%)
Nov 28, 2022 0.1699 0.1699 0.1594 0.1625 2,870 -0.02(-11.59%)
Nov 25, 2022 0.1838 0.1838 0.1838 0.1838 200 +0.01(+6.49%)
Nov 23, 2022 0.1726 0.1726 0.1700 0.1726 18,000 -0.01(-4.11%)
Nov 22, 2022 0.1800 0.1812 0.1746 0.1800 112,878 +0.00(+0.56%)
Nov 21, 2022 0.1736 0.1794 0.1736 0.1790 80,200 +0.00(+1.47%)
Nov 18, 2022 0.1755 0.1800 0.1704 0.1764 69,150 -0.00(-2.54%)
Nov 17, 2022 0.1769 0.1810 0.1769 0.1810 54,265 +0.00(+0.39%)
Nov 16, 2022 0.1704 0.1803 0.1702 0.1803 63,820 +0.00(+0.17%)
Nov 15, 2022 0.1702 0.1928 0.1702 0.1800 13,800 -0.00(-0.83%)
Nov 14, 2022 0.1880 0.1880 0.1766 0.1815 37,150 -0.00(-1.04%)
Nov 11, 2022 0.1767 0.1834 0.1767 0.1834 23,300 +0.01(+3.32%)
Nov 10, 2022 0.1775 0.1777 0.1775 0.1775 2,710 +0.00(+0.57%)
Nov 09, 2022 0.1762 0.1765 0.1762 0.1765 960 -0.00(-0.95%)
Nov 08, 2022 0.1782 0.1782 0.1782 0.1782 10,000 +0.01(+4.09%)
Nov 07, 2022 0.1617 0.1712 0.1541 0.1712 36,900 +0.01(+6.01%)
Nov 04, 2022 0.1747 0.1747 0.1615 0.1615 21,500 -0.01(-5.67%)
Nov 03, 2022 0.1780 0.1780 0.1698 0.1712 27,600 -0.00(-0.17%)
Nov 02, 2022 0.1715 0.1715 0.1715 0.1715 479 -0.00(-1.27%)
Nov 01, 2022 0.1907 0.1907 0.1737 0.1737 45,100 -0.01(-3.12%)
Oct 31, 2022 0.1793 0.1793 0.1793 0.1793 6,101 +0.00(+0.84%)
Oct 28, 2022 0.1768 0.1820 0.1768 0.1778 17,526 -0.00(-1.22%)
Oct 27, 2022 0.1800 0.1800 0.1800 0.1800 270 +0.00(+0.84%)
Oct 26, 2022 0.1800 0.1823 0.1785 0.1785 1,329 -0.01(-3.88%)
Oct 25, 2022 0.1857 0.1857 0.1857 0.1857 10,000 -0.00(-2.26%)
Oct 24, 2022 0.1935 0.1979 0.1827 0.1900 26,161 -0.01(-2.56%)
Oct 21, 2022 0.1900 0.1950 0.1900 0.1950 50,100 -0.01(-2.55%)
Oct 20, 2022 0.2001 0.2001 0.2001 0.2001 5,000 +0.01(+4.11%)
Oct 18, 2022 0.1922 0 -0.00(-1.84%)
Oct 17, 2022 0.1958 0.1958 0.1958 0.1958 3,750 -0.01(-3.55%)
Oct 14, 2022 0.2000 0.2030 0.2000 0.2030 800 -0.01(-3.20%)
Oct 13, 2022 0.2050 0.2112 0.2050 0.2097 32,210 +0.02(+8.15%)
Oct 12, 2022 0.1951 0.2080 0.1939 0.1939 8,466 -0.02(-10.06%)
Oct 11, 2022 0.2136 0.2156 0.2136 0.2156 5,100 -0.00(-0.19%)
Oct 10, 2022 0.2160 0.2160 0.2160 0.2160 1,200 -0.00(-0.46%)
Oct 07, 2022 0.2150 0.2200 0.2150 0.2170 3,400 +0.00(+1.83%)
Oct 06, 2022 0.2096 0.2200 0.2096 0.2131 9,590 +0.01(+5.65%)
Oct 05, 2022 0.2207 0.2207 0.2017 0.2017 30,000 -0.01(-5.04%)
Oct 04, 2022 0.2124 0.2124 0.2124 0.2124 1,600 +0.00(+0.38%)
Oct 03, 2022 0.2116 0.2116 0.2116 0.2116 1,050 +0.00(+0.76%)
Sep 30, 2022 0.2093 0.2100 0.2053 0.2100 13,950 -0.00(-0.43%)
Sep 29, 2022 0.2153 0.2153 0.2109 0.2109 13,117 +0.00(+1.59%)
Sep 28, 2022 0.2076 0.2076 0.2076 0.2076 10,000 +0.01(+3.54%)
Sep 27, 2022 0.2045 0.2045 0.2005 0.2005 9,299 +0.01(+5.53%)
Sep 26, 2022 0.2210 0.2210 0.1900 0.1900 5,310 -0.02(-7.59%)
Sep 23, 2022 0.2101 0.2101 0.2056 0.2056 2,100 -0.00(-0.63%)
Sep 22, 2022 0.2378 0.2378 0.2069 0.2069 5,916 -0.03(-12.26%)
Sep 21, 2022 0.2255 0.2358 0.2255 0.2358 10,500 -0.01(-5.68%)
Sep 20, 2022 0.2558 0.2600 0.2500 0.2500 20,550 -0.00(-1.19%)
Sep 19, 2022 0.2556 0.2572 0.2530 0.2530 22,125 +0.03(+15.53%)
Sep 16, 2022 0.2064 0.2190 0.2064 0.2190 22,400 +0.00(+0.55%)
Sep 15, 2022 0.2168 0.2200 0.2154 0.2178 32,016 -0.00(-1.36%)
Sep 14, 2022 0.2233 0.2282 0.2130 0.2208 51,375 -0.01(-3.12%)
Sep 13, 2022 0.2300 0.2345 0.2250 0.2279 54,006 -0.01(-2.31%)
Sep 12, 2022 0.2310 0.2333 0.2302 0.2333 13,776 +0.00(+1.00%)
Sep 09, 2022 0.2280 0.2315 0.2263 0.2310 32,370 -0.00(-1.70%)
Sep 08, 2022 0.2370 0.2408 0.2350 0.2350 34,019 +0.00(+1.73%)
Sep 07, 2022 0.2475 0.2486 0.2300 0.2310 35,142 -0.02(-9.06%)
Sep 06, 2022 0.2670 0.2860 0.2540 0.2540 65,796 -0.02(-8.67%)
Sep 02, 2022 0.2707 0.2781 0.2707 0.2781 6,600 +0.01(+4.94%)
Sep 01, 2022 0.2752 0.2752 0.2650 0.2650 5,650 -0.02(-5.69%)
Aug 31, 2022 0.2616 0.2840 0.2616 0.2810 6,300 -0.00(-1.06%)
Aug 30, 2022 0.2830 0.2840 0.2630 0.2840 22,460 +0.00(+1.43%)
Aug 26, 2022 0.2800 0 +0.02(+5.94%)
Aug 25, 2022 0.2706 0.2706 0.2385 0.2643 44,939 -0.02(-6.28%)
Aug 24, 2022 0.2959 0.3073 0.2820 0.2820 113,632 -0.02(-6.06%)
Aug 23, 2022 0.2890 0.3077 0.2830 0.3002 20,508 +0.02(+7.21%)
Aug 22, 2022 0.2900 0.2900 0.2746 0.2800 10,512 -0.01(-3.21%)
Aug 19, 2022 0.2942 0.2995 0.2830 0.2893 43,475 -0.04(-10.93%)
Aug 18, 2022 0.3124 0.3300 0.3000 0.3248 62,075 -0.01(-3.04%)
Aug 17, 2022 0.3800 0.3840 0.3350 0.3350 46,525 -0.04(-10.57%)
Aug 16, 2022 0.3666 0.3746 0.3666 0.3746 2,750 +0.01(+2.57%)
Aug 15, 2022 0.3734 0.3768 0.3600 0.3652 38,277 -0.01(-2.14%)
Aug 12, 2022 0.3701 0.3850 0.3666 0.3732 33,751 -0.01(-1.48%)
Aug 11, 2022 0.3889 0.3889 0.3788 0.3788 10,270 -0.00(-0.47%)
Aug 10, 2022 0.3799 0.3885 0.3799 0.3806 34,145 +0.02(+6.91%)
Aug 09, 2022 0.3566 0.3600 0.3560 0.3560 12,200 -0.02(-5.07%)
Aug 08, 2022 0.3693 0.3750 0.3624 0.3750 14,355 +0.01(+3.91%)
Aug 05, 2022 0.3634 0.3661 0.3570 0.3609 45,460 -0.01(-1.64%)
Aug 04, 2022 0.3700 0.3700 0.3595 0.3669 21,800 -0.00(-0.84%)
Aug 03, 2022 0.3800 0.3996 0.3700 0.3700 17,601 -0.03(-8.35%)
Aug 02, 2022 0.3900 0.4135 0.3764 0.4037 24,515 +0.01(+3.51%)
Aug 01, 2022 0.3900 0.3900 0.3900 0.3900 379 +0.01(+1.85%)
Jul 29, 2022 0.3800 0.3829 0.3680 0.3829 5,600 +0.00(+0.76%)
Jul 28, 2022 0.3768 0.3900 0.3659 0.3800 25,085 +0.03(+8.26%)
Jul 27, 2022 0.3500 0.3651 0.3484 0.3510 16,350 +0.01(+2.45%)
Jul 26, 2022 0.3380 0.3426 0.3300 0.3426 7,086 -0.01(-1.97%)
Jul 25, 2022 0.3558 0.3558 0.3495 0.3495 2,900 -0.01(-2.89%)
Jul 22, 2022 0.3657 0.3684 0.3599 0.3599 35,200 -0.02(-4.31%)
Jul 21, 2022 0.3615 0.3761 0.3590 0.3761 24,800 +0.01(+2.82%)
Jul 20, 2022 0.3755 0.3756 0.3650 0.3658 12,340 -0.02(-3.99%)
Jul 19, 2022 0.3659 0.3810 0.3659 0.3810 19,250 +0.01(+2.97%)
Jul 18, 2022 0.3973 0.3973 0.3700 0.3700 41,974 -0.01(-3.82%)
Jul 15, 2022 0.3847 0.3847 0.3729 0.3847 6,000 +0.02(+4.62%)
Jul 14, 2022 0.3677 0.3722 0.3621 0.3677 3,650 -0.00(-0.59%)
Jul 13, 2022 0.3699 0.3699 0.3683 0.3699 1,114 -0.02(-5.15%)
Jul 08, 2022 0.3900 11 +0.01(+3.15%)
Jul 07, 2022 0.3899 0.3899 0.3781 0.3781 30,700 +0.00(+0.83%)
Jul 06, 2022 0.3750 0.3750 0.3700 0.3750 7,136 -0.00(-0.71%)
Jul 05, 2022 0.3900 0.3900 0.3777 0.3777 7,637 -0.01(-3.15%)
Jul 01, 2022 0.3900 0.3900 0.3900 0.3900 1,390 -0.00(-0.56%)
Jun 30, 2022 0.4014 0.4083 0.3834 0.3922 43,100 -0.00(-0.20%)
Jun 29, 2022 0.3985 0.3985 0.3875 0.3930 13,900 +0.01(+2.58%)
Jun 28, 2022 0.4032 0.4100 0.3831 0.3831 44,300 -0.02(-4.15%)
Jun 27, 2022 0.4155 0.4167 0.3940 0.3997 11,690 -0.00(-0.57%)
Jun 24, 2022 0.3895 0.4020 0.3895 0.4020 5,039 +0.01(+3.13%)
Jun 23, 2022 0.3993 0.3995 0.3805 0.3898 15,595 -0.02(-3.85%)
Jun 22, 2022 0.3852 0.4054 0.3852 0.4054 19,000 +0.02(+4.19%)
Jun 21, 2022 0.3864 0.3891 0.3800 0.3891 96,675 +0.01(+2.39%)
Jun 17, 2022 0.3887 0.4000 0.3800 0.3800 152,005 -0.01(-2.69%)
Jun 16, 2022 0.3903 0.3971 0.3800 0.3905 15,435 -0.02(-5.26%)
Jun 15, 2022 0.4145 0.4145 0.4061 0.4122 3,024 +0.01(+1.78%)
Jun 14, 2022 0.4128 0.4128 0.3972 0.4050 136,304 -0.00(-0.25%)
Jun 13, 2022 0.4190 0.4606 0.4060 0.4060 172,703 -0.06(-12.88%)
Jun 10, 2022 0.4500 0.4672 0.4368 0.4660 18,900 -0.00(-0.72%)
Jun 09, 2022 0.4757 0.4757 0.4694 0.4694 5,350 -0.02(-4.90%)
Jun 08, 2022 0.4904 0.4936 0.4750 0.4936 11,800 +0.00(+0.73%)
Jun 07, 2022 0.4850 0.4900 0.4850 0.4900 3,100 -0.01(-1.31%)
Jun 06, 2022 0.4748 0.4965 0.4748 0.4965 7,700 +0.00(+0.71%)
Jun 03, 2022 0.4847 0.5000 0.4847 0.4930 14,000 -0.01(-1.40%)
Jun 02, 2022 0.4751 0.5100 0.4713 0.5000 51,550 +0.04(+7.67%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.