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: GUER )

2.500 UNCHANGED
Streaming Delayed Price Updated: 12:30 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 14, 2023 1.400 0 -0.05(-3.45%)
Apr 13, 2023 1.400 1.450 1.400 1.450 1,030 +0.06(+4.62%)
Apr 12, 2023 1.140 1.450 1.030 1.386 3,948 +0.25(+21.58%)
Apr 11, 2023 1.180 1.180 1.140 1.140 570 -0.06(-5.00%)
Apr 10, 2023 1.170 1.250 1.140 1.200 35,465 +0.03(+2.56%)
Apr 06, 2023 1.330 1.330 1.150 1.170 22,818 -0.13(-10.00%)
Apr 05, 2023 1.310 1.310 1.295 1.300 4,550 -0.02(-1.52%)
Apr 04, 2023 1.330 1.350 1.320 1.320 7,131 -0.01(-0.75%)
Apr 03, 2023 1.330 1.450 1.330 1.330 10,434 +0.00(+0.00%)
Mar 31, 2023 1.460 1.460 1.321 1.330 2,885 -0.07(-5.00%)
Mar 30, 2023 1.400 1.490 1.300 1.400 26,389 +0.00(+0.00%)
Mar 29, 2023 1.420 1.420 1.400 1.400 2,600 -0.07(-4.76%)
Mar 28, 2023 1.470 1.470 1.470 1.470 480 -0.02(-1.34%)
Mar 27, 2023 1.490 1.490 1.490 1.490 700 +0.00(+0.00%)
Mar 24, 2023 1.490 1.490 1.490 1.490 1,021 +0.03(+2.05%)
Mar 23, 2023 1.460 1.460 1.460 1.460 100 +0.02(+1.39%)
Mar 22, 2023 1.460 1.460 1.365 1.440 1,100 -0.05(-3.36%)
Mar 21, 2023 1.485 1.490 1.485 1.490 5,300 +0.02(+1.36%)
Mar 20, 2023 1.480 1.480 1.455 1.470 1,670 -0.02(-1.34%)
Mar 17, 2023 1.500 1.500 1.462 1.490 2,756 +0.01(+0.68%)
Mar 15, 2023 1.480 31 +0.02(+1.72%)
Mar 14, 2023 1.440 1.470 1.390 1.455 700 +0.10(+7.38%)
Mar 13, 2023 1.355 1.355 1.355 1.355 1,174 -0.09(-6.55%)
Mar 10, 2023 1.490 1.500 1.280 1.450 10,402 -0.04(-2.68%)
Mar 09, 2023 1.450 1.490 1.450 1.490 1,729 +0.00(+0.00%)
Mar 08, 2023 1.500 1.500 1.470 1.490 31,355 -0.01(-0.67%)
Mar 07, 2023 1.400 1.500 1.400 1.500 1,693 +0.10(+7.14%)
Mar 06, 2023 1.510 1.510 1.400 1.400 14,120 -0.05(-3.45%)
Mar 03, 2023 1.425 1.480 1.405 1.450 7,105 +0.05(+3.57%)
Mar 02, 2023 1.500 1.620 1.310 1.400 104,050 -0.10(-6.67%)
Mar 01, 2023 1.600 1.600 1.500 1.500 13,437 -0.05(-3.23%)
Feb 28, 2023 1.500 1.600 1.500 1.550 2,400 +0.05(+3.33%)
Feb 27, 2023 1.500 1.500 1.500 1.500 657 +0.00(+0.00%)
Feb 24, 2023 1.495 1.500 1.495 1.500 4,331 +0.00(+0.00%)
Feb 23, 2023 1.500 1.500 1.500 1.500 4,990 +0.00(+0.00%)
Feb 22, 2023 1.500 1.500 1.500 1.500 3,250 +0.00(+0.00%)
Feb 21, 2023 1.580 1.580 1.500 1.500 1,000 +0.00(+0.00%)
Feb 17, 2023 1.500 1.500 1.495 1.500 2,102 +0.00(+0.00%)
Feb 16, 2023 1.495 1.500 1.495 1.500 5,145 +0.01(+0.67%)
Feb 15, 2023 1.500 1.500 1.490 1.490 3,100 -0.01(-0.67%)
Feb 14, 2023 1.500 1.500 1.500 1.500 750 +0.00(+0.00%)
Feb 13, 2023 1.490 1.500 1.490 1.500 4,120 +0.06(+4.17%)
Feb 10, 2023 1.350 1.440 1.350 1.440 400 +0.00(+0.00%)
Feb 09, 2023 1.475 1.500 1.440 1.440 4,144 -0.06(-4.00%)
Feb 08, 2023 1.500 1.500 1.500 1.500 2,425 +0.00(+0.00%)
Feb 07, 2023 1.500 1.500 1.500 1.500 500 +0.00(+0.00%)
Feb 06, 2023 1.500 1.500 1.500 1.500 389 +0.00(+0.00%)
Feb 02, 2023 1.500 0 +0.00(+0.00%)
Feb 01, 2023 1.500 1.500 1.500 1.500 170 +0.00(+0.00%)
Jan 31, 2023 0.7500 1.740 0.7500 1.500 3,151 -0.25(-14.29%)
Jan 30, 2023 1.750 1.750 1.750 1.750 100 +0.26(+17.45%)
Jan 27, 2023 1.490 1.490 1.490 1.490 1,450 +0.00(+0.00%)
Jan 26, 2023 1.490 1.490 1.490 1.490 3,550 -0.01(-0.67%)
Jan 25, 2023 1.490 1.500 1.490 1.500 7,811 +0.05(+3.81%)
Jan 24, 2023 1.490 1.500 1.445 1.445 1,100 -0.04(-3.02%)
Jan 23, 2023 1.490 1.490 1.420 1.490 1,500 -0.01(-0.67%)
Jan 20, 2023 1.520 1.520 1.500 1.500 1,730 +0.00(+0.00%)
Jan 19, 2023 1.380 1.500 1.380 1.500 2,686 +0.12(+8.70%)
Jan 18, 2023 1.450 1.500 1.300 1.380 3,177 -0.12(-8.00%)
Jan 17, 2023 1.500 1.500 1.500 1.500 558 +0.00(+0.00%)
Jan 13, 2023 1.500 1.550 1.500 1.500 6,034 -0.05(-3.23%)
Jan 12, 2023 1.550 1.575 1.550 1.550 545 -0.05(-3.13%)
Jan 11, 2023 1.600 1.600 1.600 1.600 8,251 +0.10(+6.67%)
Jan 10, 2023 1.900 1.900 1.500 1.500 3,314 +0.00(+0.00%)
Jan 09, 2023 1.500 1.500 1.500 1.500 2,975 +0.00(+0.00%)
Jan 06, 2023 1.500 1.500 1.490 1.500 7,290 +0.02(+1.35%)
Jan 05, 2023 1.500 1.500 1.480 1.480 1,000 +0.03(+2.07%)
Jan 03, 2023 1.450 0 -0.04(-2.68%)
Dec 30, 2022 1.420 1.500 1.400 1.490 1,000 +0.07(+4.93%)
Dec 29, 2022 1.500 1.500 1.420 1.420 2,000 +0.09(+6.77%)
Dec 27, 2022 1.330 0 -0.07(-5.00%)
Dec 23, 2022 1.510 1.510 1.350 1.400 8,041 -0.11(-7.28%)
Dec 22, 2022 1.520 1.520 1.500 1.510 1,269 -0.01(-0.98%)
Dec 21, 2022 1.525 1.525 1.525 1.525 234 -0.01(-0.33%)
Dec 20, 2022 1.550 1.550 1.530 1.530 2,575 +0.01(+0.66%)
Dec 19, 2022 1.520 1.520 1.520 1.520 200 -0.03(-1.94%)
Dec 16, 2022 1.550 1.550 1.515 1.550 695 -0.05(-3.13%)
Dec 15, 2022 1.650 1.650 1.600 1.600 1,147 -0.11(-6.43%)
Dec 14, 2022 1.710 1.770 1.700 1.710 7,592 +0.01(+0.59%)
Dec 13, 2022 1.700 1.700 1.700 1.700 1,574 +0.00(+0.00%)
Dec 12, 2022 1.750 1.750 1.700 1.700 2,546 +0.10(+6.25%)
Dec 09, 2022 1.620 1.620 1.600 1.600 2,025 -0.05(-3.03%)
Dec 08, 2022 1.500 1.650 1.500 1.650 6,203 +0.10(+6.45%)
Dec 07, 2022 1.550 1.550 1.530 1.550 2,048 +0.00(+0.00%)
Dec 06, 2022 1.550 1.550 1.550 1.550 775 +0.00(+0.00%)
Dec 05, 2022 1.630 1.630 1.550 1.550 1,248 +0.00(+0.00%)
Dec 02, 2022 1.600 1.620 1.550 1.550 4,790 -0.09(-5.49%)
Dec 01, 2022 1.680 1.680 1.640 1.640 2,510 -0.04(-2.38%)
Nov 30, 2022 1.700 1.700 1.680 1.680 2,610 +0.00(+0.00%)
Nov 29, 2022 1.700 1.840 1.510 1.680 3,547 -0.21(-11.11%)
Nov 28, 2022 1.900 1.900 1.890 1.890 1,170 -0.01(-0.53%)
Nov 25, 2022 1.950 1.950 1.900 1.900 775 -0.05(-2.56%)
Nov 23, 2022 1.950 1.950 1.950 1.950 115 +0.00(+0.00%)
Nov 22, 2022 2.000 2.000 1.950 1.950 2,390 -0.05(-2.50%)
Nov 21, 2022 2.000 2.000 2.000 2.000 245 +0.05(+2.56%)
Nov 18, 2022 2.000 2.000 1.950 1.950 1,441 -0.05(-2.50%)
Nov 17, 2022 2.000 2.000 1.950 2.000 7,347 +0.00(+0.00%)
Nov 16, 2022 1.900 2.000 1.360 2.000 4,291 +0.51(+34.23%)
Nov 15, 2022 1.480 1.490 1.475 1.490 1,115 +0.00(+0.00%)
Nov 14, 2022 1.470 1.490 1.470 1.490 1,400 +0.00(+0.00%)
Nov 11, 2022 1.490 1.490 1.490 1.490 4,500 +0.01(+0.68%)
Nov 10, 2022 1.490 1.490 1.480 1.480 436 -0.03(-1.99%)
Nov 09, 2022 1.575 1.575 1.500 1.510 2,370 -0.09(-5.63%)
Nov 08, 2022 1.600 1.600 1.600 1.600 2,800 +0.00(+0.00%)
Nov 07, 2022 1.600 1.600 1.590 1.600 7,590 +0.10(+6.67%)
Nov 04, 2022 1.590 1.590 1.480 1.500 7,473 +0.02(+1.35%)
Nov 03, 2022 1.450 1.500 1.450 1.480 4,949 +0.03(+2.07%)
Nov 02, 2022 1.490 1.490 1.450 1.450 5,009 -0.03(-2.03%)
Nov 01, 2022 1.450 1.520 1.400 1.480 65,258 +0.23(+18.40%)
Oct 31, 2022 1.260 1.260 1.250 1.250 10,100 +0.02(+1.63%)
Oct 28, 2022 1.015 1.250 1.000 1.230 11,199 +0.18(+17.14%)
Oct 27, 2022 1.260 1.260 0.8301 1.050 12,540 -0.21(-16.67%)
Oct 26, 2022 1.300 1.300 1.260 1.260 2,356 -0.02(-1.56%)
Oct 25, 2022 1.350 1.350 1.280 1.280 10,300 -0.02(-1.54%)
Oct 24, 2022 1.500 1.500 1.280 1.300 4,700 +0.01(+0.78%)
Oct 21, 2022 1.280 1.290 1.280 1.290 1,160 -0.01(-0.77%)
Oct 20, 2022 1.330 1.340 1.270 1.300 3,325 -0.04(-2.99%)
Oct 19, 2022 1.330 1.340 1.330 1.340 1,469 -0.01(-0.74%)
Oct 18, 2022 1.340 1.350 1.330 1.350 3,430 -0.01(-0.74%)
Oct 17, 2022 1.335 1.360 1.335 1.360 17,203 +0.02(+1.49%)
Oct 14, 2022 1.350 1.350 1.340 1.340 7,125 -0.01(-0.56%)
Oct 13, 2022 1.350 1.350 1.347 1.347 1,226 -0.01(-0.55%)
Oct 12, 2022 1.360 1.380 1.330 1.355 3,200 -0.02(-1.09%)
Oct 11, 2022 1.360 1.380 1.360 1.370 11,527 -0.01(-0.72%)
Oct 10, 2022 1.380 1.390 1.380 1.380 10,506 -0.01(-0.72%)
Oct 07, 2022 1.390 1.390 1.390 1.390 2,088 +0.00(+0.00%)
Oct 06, 2022 1.450 1.470 1.390 1.390 1,311 -0.06(-4.14%)
Oct 05, 2022 1.460 1.510 1.400 1.450 73,433 +0.00(+0.00%)
Oct 04, 2022 1.650 1.650 1.450 1.450 16,054 -0.21(-12.65%)
Oct 03, 2022 1.700 1.700 1.660 1.660 28,956 +0.00(+0.00%)
Sep 30, 2022 1.620 1.700 1.620 1.660 4,297 +0.04(+2.47%)
Sep 29, 2022 1.675 1.700 1.620 1.620 2,160 -0.08(-4.71%)
Sep 28, 2022 1.675 1.700 1.650 1.700 509 +0.00(+0.00%)
Sep 27, 2022 1.750 1.750 1.700 1.700 9,189 -0.10(-5.56%)
Sep 26, 2022 1.870 1.870 1.800 1.800 22,250 -0.07(-3.74%)
Sep 23, 2022 1.870 1.870 1.850 1.870 12,289 +0.01(+0.54%)
Sep 22, 2022 1.900 1.900 1.800 1.860 14,675 +0.06(+3.33%)
Sep 21, 2022 1.800 1.800 1.800 1.800 1,280 -0.09(-4.76%)
Sep 20, 2022 1.940 1.950 1.800 1.890 17,346 -0.01(-0.53%)
Sep 19, 2022 2.000 2.060 1.900 1.900 21,729 -0.15(-7.32%)
Sep 16, 2022 2.130 2.130 2.030 2.050 13,745 -0.04(-1.91%)
Sep 15, 2022 2.100 2.100 2.060 2.090 2,550 +0.03(+1.46%)
Sep 14, 2022 2.190 2.200 2.060 2.060 30,300 -0.08(-3.74%)
Sep 13, 2022 2.250 2.250 2.140 2.140 18,575 -0.11(-4.89%)
Sep 12, 2022 2.390 2.700 2.250 2.250 17,876 -0.05(-2.17%)
Sep 09, 2022 2.480 2.480 2.300 2.300 430 +0.00(+0.00%)
Sep 08, 2022 2.100 2.810 2.100 2.300 25,540 -0.20(-8.00%)
Sep 07, 2022 2.940 2.940 2.240 2.500 7,651 -0.41(-14.09%)
Sep 06, 2022 2.910 2.970 2.910 2.910 10,204 +0.01(+0.34%)
Sep 02, 2022 2.800 2.970 2.700 2.900 19,525 +0.25(+9.43%)
Sep 01, 2022 3.200 3.200 2.500 2.650 16,687 -0.47(-15.06%)
Aug 31, 2022 3.900 3.950 3.000 3.120 26,473 -0.78(-20.00%)
Aug 30, 2022 5.000 5.000 3.900 3.900 4,591 -0.55(-12.36%)
Aug 29, 2022 4.200 4.450 4.000 4.450 3,032 +0.25(+5.95%)
Aug 26, 2022 4.200 4.200 4.200 4.200 249 +0.05(+1.20%)
Aug 24, 2022 4.150 0 -0.05(-1.19%)
Aug 23, 2022 4.200 4.200 4.150 4.200 1,034 +0.05(+1.20%)
Aug 22, 2022 4.150 4.150 4.150 4.150 2,123 -0.10(-2.35%)
Aug 19, 2022 5.000 5.000 4.250 4.250 10,564 +0.10(+2.41%)
Aug 18, 2022 4.240 5.000 4.150 4.150 2,727 +0.15(+3.75%)
Aug 17, 2022 3.910 4.000 3.900 4.000 4,481 +0.09(+2.30%)
Aug 16, 2022 4.050 4.250 3.900 3.910 2,748 -0.09(-2.25%)
Aug 15, 2022 3.650 4.000 3.650 4.000 9,010 +0.20(+5.26%)
Aug 12, 2022 3.790 3.800 3.650 3.800 2,449 +0.30(+8.57%)
Aug 11, 2022 3.500 3.500 3.250 3.500 12,955 -0.30(-7.89%)
Aug 10, 2022 3.800 3.800 3.750 3.800 6,360 +0.05(+1.33%)
Aug 09, 2022 3.950 3.950 3.750 3.750 9,036 +0.00(+0.00%)
Aug 08, 2022 3.740 4.000 3.700 3.750 6,889 +0.15(+4.17%)
Aug 05, 2022 3.110 3.600 3.110 3.600 2,655 +0.15(+4.35%)
Aug 04, 2022 3.490 4.000 2.380 3.450 4,933 -0.55(-13.75%)
Aug 03, 2022 4.350 4.350 4.000 4.000 6,745 -0.25(-5.88%)
Aug 02, 2022 4.650 5.050 4.250 4.250 16,858 +0.00(+0.00%)
Aug 01, 2022 3.000 4.250 3.000 4.250 59,767 +1.25(+41.67%)
Jul 29, 2022 2.250 3.000 2.250 3.000 8,900 +1.00(+50.00%)
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.