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: STLNF )

0.0763 UNCHANGED
Streaming Delayed Price Updated: 11:22 AM EDT, May 23, 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 22, 2024 0.0786 0.0786 0.0763 0.0763 30,550 -0.00(-5.92%)
May 21, 2024 0.0790 0.0815 0.0790 0.0811 5,534 -0.01(-8.36%)
May 20, 2024 0.0863 0.1006 0.0850 0.0885 51,662 +0.01(+14.94%)
May 17, 2024 0.0700 0.1006 0.0680 0.0770 251,212 +0.01(+10.00%)
May 16, 2024 0.0733 0.0733 0.0700 0.0700 7,745 -0.01(-7.16%)
May 15, 2024 0.0736 0.0810 0.0680 0.0754 76,520 +0.00(+3.43%)
May 14, 2024 0.0800 0.0800 0.0728 0.0729 81,985 -0.00(-0.95%)
May 13, 2024 0.1006 0.1006 0.0700 0.0736 39,100 -0.00(-4.79%)
May 10, 2024 0.0751 0.0818 0.0736 0.0773 54,137 +0.00(+3.07%)
May 09, 2024 0.1006 0.1006 0.0710 0.0750 57,277 +0.01(+8.70%)
May 08, 2024 0.0777 0.0777 0.0681 0.0690 23,875 -0.01(-11.99%)
May 07, 2024 0.0823 0.0823 0.0784 0.0784 26,115 -0.01(-7.11%)
May 06, 2024 0.0730 0.0847 0.0730 0.0844 30,900 +0.01(+15.62%)
May 03, 2024 0.0759 0.0759 0.0670 0.0730 145,498 -0.01(-10.32%)
May 02, 2024 0.0789 0.0814 0.0786 0.0814 25,515 +0.00(+4.76%)
May 01, 2024 0.0773 0.0777 0.0699 0.0777 27,310 +0.01(+15.97%)
Apr 30, 2024 0.0740 0.0740 0.0670 0.0670 123,036 -0.00(-6.16%)
Apr 29, 2024 0.0785 0.0798 0.0700 0.0714 115,014 -0.01(-8.46%)
Apr 26, 2024 0.0770 0.0814 0.0770 0.0780 60,430 -0.00(-0.64%)
Apr 25, 2024 0.0962 0.0962 0.0785 0.0785 106,069 -0.01(-8.29%)
Apr 24, 2024 0.0885 0.0962 0.0814 0.0856 195,152 -0.01(-6.14%)
Apr 23, 2024 0.0923 0.0923 0.0876 0.0912 87,915 +0.00(+3.64%)
Apr 22, 2024 0.1000 0.1000 0.0880 0.0880 71,151 -0.01(-8.81%)
Apr 19, 2024 0.0994 0.0998 0.0927 0.0965 30,777 -0.00(-2.62%)
Apr 18, 2024 0.0992 0.0995 0.0932 0.0991 28,473 +0.00(+3.01%)
Apr 17, 2024 0.1200 0.1200 0.0889 0.0962 113,000 +0.01(+10.57%)
Apr 16, 2024 0.0900 0.0900 0.0870 0.0870 103,126 -0.01(-5.43%)
Apr 15, 2024 0.0900 0.0951 0.0900 0.0920 118,960 -0.00(-3.16%)
Apr 12, 2024 0.0995 0.1032 0.0950 0.0950 91,446 -0.00(-4.81%)
Apr 11, 2024 0.0927 0.1040 0.0895 0.0998 105,618 -0.01(-5.58%)
Apr 10, 2024 0.1060 0.1100 0.1057 0.1057 61,200 -0.00(-2.13%)
Apr 09, 2024 0.1200 0.1200 0.1060 0.1080 169,806 -0.01(-7.38%)
Apr 08, 2024 0.1200 0.1200 0.1052 0.1166 65,592 +0.01(+6.48%)
Apr 05, 2024 0.1100 0.1200 0.1095 0.1095 70,797 +0.00(+4.29%)
Apr 04, 2024 0.1187 0.1200 0.1050 0.1050 74,814 -0.01(-9.01%)
Apr 03, 2024 0.1200 0.1200 0.1031 0.1154 64,320 +0.01(+13.14%)
Apr 02, 2024 0.0991 0.1077 0.0991 0.1020 29,363 +0.00(+0.99%)
Apr 01, 2024 0.0860 0.1148 0.0860 0.1010 53,342 +0.00(+0.90%)
Mar 28, 2024 0.1000 0.1043 0.0969 0.1001 16,144 -0.00(-3.38%)
Mar 27, 2024 0.1035 0.1036 0.0941 0.1036 24,586 -0.00(-0.77%)
Mar 26, 2024 0.0959 0.1044 0.0940 0.1044 240,701 +0.01(+7.41%)
Mar 25, 2024 0.0975 0.1014 0.0921 0.0972 329,731 -0.01(-5.72%)
Mar 22, 2024 0.1200 0.1200 0.0951 0.1031 164,660 -0.00(-0.39%)
Mar 21, 2024 0.1035 0.1047 0.0989 0.1035 94,880 +0.01(+6.05%)
Mar 20, 2024 0.1068 0.1103 0.0960 0.0976 99,938 -0.01(-8.61%)
Mar 19, 2024 0.1028 0.1250 0.1028 0.1068 141,636 +0.00(+3.79%)
Mar 18, 2024 0.1048 0.1048 0.1013 0.1029 23,072 +0.01(+6.41%)
Mar 15, 2024 0.0960 0.0967 0.0950 0.0967 63,397 -0.00(-1.33%)
Mar 14, 2024 0.1001 0.1019 0.0900 0.0980 58,551 -0.00(-2.00%)
Mar 13, 2024 0.1039 0.1093 0.1000 0.1000 69,441 -0.01(-6.89%)
Mar 12, 2024 0.1035 0.1093 0.1035 0.1074 37,258 -0.00(-0.19%)
Mar 11, 2024 0.1200 0.1200 0.1076 0.1076 48,612 -0.01(-10.33%)
Mar 08, 2024 0.1140 0.1250 0.1140 0.1200 11,104 +0.00(+4.17%)
Mar 07, 2024 0.1149 0.1207 0.1149 0.1152 66,036 +0.00(+1.68%)
Mar 06, 2024 0.1129 0.1166 0.1109 0.1133 26,302 +0.01(+6.29%)
Mar 05, 2024 0.1089 0.1123 0.1061 0.1066 160,110 -0.00(-3.44%)
Mar 04, 2024 0.1150 0.1250 0.1093 0.1104 44,009 -0.00(-4.00%)
Mar 01, 2024 0.1205 0.1250 0.1138 0.1150 231,539 -0.00(-2.46%)
Feb 29, 2024 0.1218 0.1240 0.1178 0.1179 147,663 -0.00(-2.96%)
Feb 28, 2024 0.1141 0.1313 0.1141 0.1215 317,196 +0.00(+4.20%)
Feb 27, 2024 0.1150 0.1166 0.1000 0.1166 182,150 +0.01(+10.31%)
Feb 26, 2024 0.1072 0.1073 0.1021 0.1057 171,280 +0.01(+6.77%)
Feb 23, 2024 0.1311 0.1311 0.0963 0.0990 174,717 -0.01(-8.33%)
Feb 22, 2024 0.1124 0.1126 0.1061 0.1080 58,404 -0.00(-1.19%)
Feb 21, 2024 0.1071 0.1097 0.1050 0.1093 44,000 +0.00(+1.96%)
Feb 20, 2024 0.1137 0.1167 0.1037 0.1072 170,412 -0.02(-13.62%)
Feb 16, 2024 0.1187 0.1241 0.1151 0.1241 33,870 +0.01(+7.91%)
Feb 15, 2024 0.1204 0.1321 0.1150 0.1150 17,992 -0.01(-8.73%)
Feb 14, 2024 0.1169 0.1260 0.1169 0.1260 555,668 -0.00(-1.33%)
Feb 13, 2024 0.1280 0.1317 0.1200 0.1277 50,080 -0.00(-0.55%)
Feb 12, 2024 0.1359 0.1392 0.1284 0.1284 296,303 -0.01(-4.75%)
Feb 09, 2024 0.1412 0.1415 0.1283 0.1348 85,173 -0.01(-4.53%)
Feb 08, 2024 0.1466 0.1466 0.1410 0.1412 77,467 -0.03(-16.25%)
Feb 07, 2024 0.1534 0.1686 0.1411 0.1686 148,123 +0.01(+8.35%)
Feb 06, 2024 0.1515 0.1570 0.1507 0.1556 46,942 +0.00(+2.77%)
Feb 05, 2024 0.1618 0.1619 0.1502 0.1514 61,674 -0.01(-4.12%)
Feb 02, 2024 0.1559 0.1634 0.1523 0.1579 47,955 +0.01(+3.47%)
Feb 01, 2024 0.1525 0.1590 0.1525 0.1526 180,733 +0.00(+1.73%)
Jan 31, 2024 0.1596 0.1633 0.1500 0.1500 85,673 -0.00(-3.10%)
Jan 30, 2024 0.1700 0.1700 0.1486 0.1548 89,980 +0.01(+4.59%)
Jan 29, 2024 0.1700 0.1700 0.1441 0.1480 115,642 -0.01(-6.86%)
Jan 26, 2024 0.1550 0.1627 0.1487 0.1589 212,342 +0.00(+2.52%)
Jan 25, 2024 0.1600 0.2234 0.1521 0.1550 141,891 -0.01(-3.13%)
Jan 24, 2024 0.1831 0.1935 0.1600 0.1600 364,983 -0.04(-17.95%)
Jan 23, 2024 0.1966 0.1966 0.1860 0.1950 58,981 +0.01(+4.73%)
Jan 22, 2024 0.1986 0.1986 0.1857 0.1862 54,960 -0.01(-6.29%)
Jan 19, 2024 0.2200 0.2200 0.1950 0.1987 21,010 -0.00(-0.65%)
Jan 18, 2024 0.1887 0.2000 0.1850 0.2000 145,457 +0.02(+11.11%)
Jan 17, 2024 0.1884 0.1884 0.1750 0.1800 313,802 -0.01(-5.61%)
Jan 16, 2024 0.1892 0.2001 0.1878 0.1907 284,528 +0.01(+3.19%)
Jan 12, 2024 0.1800 0.1848 0.1792 0.1848 27,106 +0.01(+5.48%)
Jan 11, 2024 0.1661 0.1782 0.1661 0.1752 59,515 +0.01(+2.94%)
Jan 10, 2024 0.2300 0.2300 0.1681 0.1702 122,333 +0.01(+4.74%)
Jan 09, 2024 0.1672 0.1672 0.1569 0.1625 9,638 +0.01(+5.04%)
Jan 08, 2024 0.1632 0.1632 0.1547 0.1547 15,755 -0.00(-1.59%)
Jan 05, 2024 0.1588 0.1617 0.1572 0.1572 7,576 +0.00(+1.42%)
Jan 04, 2024 0.1572 0.1599 0.1550 0.1550 20,500 +0.00(+0.65%)
Jan 02, 2024 0.1540 0 -0.01(-4.64%)
Dec 29, 2023 0.1490 0.1615 0.1490 0.1615 4,325 +0.01(+6.25%)
Dec 28, 2023 0.1474 0.1527 0.1474 0.1520 4,008 +0.00(+1.47%)
Dec 27, 2023 0.1583 0.1583 0.1498 0.1498 7,200 -0.00(-2.60%)
Dec 22, 2023 0.1538 0 -0.01(-6.39%)
Dec 21, 2023 0.1613 0.1743 0.1613 0.1643 57,970 -0.01(-3.64%)
Dec 20, 2023 0.1724 0.1724 0.1705 0.1705 2,452 +0.01(+3.40%)
Dec 19, 2023 0.1742 0.1742 0.1649 0.1649 61,604 -0.00(-1.90%)
Dec 15, 2023 0.1681 0 -0.01(-3.45%)
Dec 14, 2023 0.1709 0.1741 0.1709 0.1741 22,506 +0.01(+5.45%)
Dec 13, 2023 0.1652 0.1652 0.1651 0.1651 1,137 -0.00(-1.08%)
Dec 12, 2023 0.1692 0.2500 0.1647 0.1669 7,030 +0.00(+0.54%)
Dec 07, 2023 0.1660 0 -0.00(-2.35%)
Dec 06, 2023 0.1700 0.1700 0.1700 0.1700 12,000 +0.00(+2.53%)
Dec 05, 2023 0.1693 0.1732 0.1658 0.1658 4,250 +0.00(+0.85%)
Dec 01, 2023 0.1644 0 -0.00(-1.79%)
Nov 30, 2023 0.1674 0.1674 0.1674 0.1674 15,000 +0.02(+17.47%)
Nov 29, 2023 0.1600 0.1600 0.1425 0.1425 6,923 -0.03(-17.01%)
Nov 28, 2023 0.1766 0.1807 0.1717 0.1717 15,800 +0.00(+1.54%)
Nov 27, 2023 0.1691 0.1691 0.1691 0.1691 500 +0.01(+9.45%)
Nov 22, 2023 0.1545 0 +0.01(+5.89%)
Nov 21, 2023 0.1459 0.1500 0.1400 0.1459 17,995 -0.00(-2.73%)
Nov 20, 2023 0.1446 0.2958 0.1383 0.1500 6,600 +0.01(+3.73%)
Oct 31, 2023 0.1446 0 +0.00(+3.29%)
Oct 26, 2023 0.1400 0 +0.00(+0.00%)
Oct 19, 2023 0.1400 0 -0.02(-14.63%)
Oct 18, 2023 0.1700 0.1700 0.1640 0.1640 300 +0.00(+2.50%)
Oct 16, 2023 0.1600 0 +0.00(+0.00%)
Oct 13, 2023 0.2959 0.2959 0.1600 0.1600 15,000 -0.14(-45.93%)
Oct 12, 2023 0.1500 0.2959 0.1496 0.2959 9,836 +0.15(+97.27%)
Oct 11, 2023 0.1432 0.1500 0.1432 0.1500 20,500 +0.01(+4.68%)
Sep 29, 2023 0.1433 0 +0.02(+13.55%)
Sep 06, 2023 0.1262 0 +0.00(+0.00%)
Aug 30, 2023 0.1262 0 -0.00(-0.94%)
Aug 28, 2023 0.1274 0 +0.00(+0.71%)
Aug 25, 2023 0.1265 0.1265 0.1265 0.1265 265 +0.01(+5.42%)
Aug 21, 2023 0.1200 0 -0.00(-2.99%)
Aug 18, 2023 0.1237 0.1237 0.1237 0.1237 1,000 -0.01(-6.07%)
Aug 09, 2023 0.1317 0 -0.01(-8.41%)
Aug 08, 2023 0.1438 0.1438 0.1438 0.1438 1,000 +0.01(+6.52%)
Aug 03, 2023 0.1350 0 -0.01(-4.39%)
Aug 01, 2023 0.1412 0 +0.01(+6.33%)
Jul 31, 2023 0.1212 0.1328 0.1212 0.1328 622 -0.03(-17.26%)
Jul 26, 2023 0.1605 0 +0.00(+1.58%)
Jul 25, 2023 0.1614 0.1614 0.1580 0.1580 5,857 -0.02(-10.53%)
Jul 24, 2023 0.1766 0.1800 0.1766 0.1766 33,600 -0.01(-3.86%)
Jul 21, 2023 0.1837 0.1837 0.1837 0.1837 500 -0.00(-0.33%)
Jul 20, 2023 0.1843 0.1843 0.1843 0.1843 30,000 +0.01(+3.54%)
Jul 19, 2023 0.1780 0.1780 0.1780 0.1780 46,500 +0.03(+18.12%)
Jul 17, 2023 0.1507 0 -0.01(-5.81%)
Jul 07, 2023 0.1600 0 +0.00(+3.16%)
Jul 05, 2023 0.1551 0 +0.00(+3.12%)
Jun 30, 2023 0.1504 0 -0.01(-6.41%)
Jun 28, 2023 0.1607 0 -0.02(-8.95%)
Jun 23, 2023 0.1765 0 -0.00(-2.49%)
Jun 21, 2023 0.1810 0 +0.01(+2.84%)
Jun 20, 2023 0.1760 0.1760 0.1713 0.1760 2,200 +0.00(+0.28%)
Jun 15, 2023 0.1755 0 +0.00(+0.17%)
Jun 13, 2023 0.1752 0 -0.01(-7.59%)
Jun 12, 2023 0.1850 0.1896 0.1850 0.1896 6,190 +0.00(+2.49%)
Jun 09, 2023 0.1930 0.1930 0.1850 0.1850 5,500 -0.02(-9.31%)
Jun 08, 2023 0.2040 0.2040 0.2040 0.2040 1,000 -0.00(-2.25%)
Jun 07, 2023 0.2087 0.2087 0.2087 0.2087 575 -0.00(-0.62%)
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.