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
Marijuana Inc
(OP:
HEMP
)
0.0001
UNCHANGED
Last Price
Updated: 11:29 AM EDT, May 1, 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, 2018
0.0267
0.0273
0.0263
0.0272
13,855,707
+0.00(+1.49%)
May 30, 2018
0.0261
0.0268
0.0258
0.0268
13,042,780
+0.00(+1.52%)
May 29, 2018
0.0280
0.0282
0.0259
0.0264
13,856,396
-0.00(-1.12%)
May 25, 2018
0.0267
0.0267
0.0267
0
+0.00(+0.85%)
May 24, 2018
0.0275
0.0300
0.0259
0.0265
13,724,659
+0.00(+1.44%)
May 23, 2018
0.0276
0.0280
0.0259
0.0261
23,234,124
-0.00(-3.69%)
May 22, 2018
0.0296
0.0300
0.0265
0.0271
32,813,484
-0.00(-4.24%)
May 21, 2018
0.0295
0.0300
0.0280
0.0283
26,542,040
-0.00(-0.70%)
May 18, 2018
0.0306
0.0310
0.0275
0.0285
53,450,604
-0.00(-5.63%)
May 17, 2018
0.0275
0.0305
0.0265
0.0302
66,771,336
+0.00(+9.82%)
May 16, 2018
0.0281
0.0286
0.0260
0.0275
43,450,708
-0.00(-0.72%)
May 15, 2018
0.0256
0.0279
0.0248
0.0277
53,426,908
+0.00(+8.63%)
May 14, 2018
0.0257
0.0267
0.0248
0.0255
16,902,234
+0.00(+1.59%)
May 11, 2018
0.0261
0.0269
0.0247
0.0251
20,039,300
-0.00(-2.33%)
May 10, 2018
0.0267
0.0270
0.0248
0.0257
27,594,960
+0.00(+0.78%)
May 09, 2018
0.0248
0.0255
0.0240
0.0255
26,117,058
+0.00(+8.05%)
May 08, 2018
0.0239
0.0248
0.0230
0.0236
21,580,120
+0.00(+2.61%)
May 07, 2018
0.0227
0.0235
0.0225
0.0230
11,787,455
+0.00(+2.22%)
May 04, 2018
0.0229
0.0237
0.0221
0.0225
18,943,256
-0.00(-0.88%)
May 03, 2018
0.0226
0.0237
0.0222
0.0227
12,394,874
-0.00(-1.73%)
May 02, 2018
0.0170
0.0283
0.0100
0.0231
29,168,192
-0.00(-3.75%)
May 01, 2018
0.0247
0.0253
0.0235
0.0240
21,598,214
-0.00(-2.76%)
Apr 30, 2018
0.0260
0.0260
0.0240
0.0247
16,460,602
+0.00(+1.98%)
Apr 27, 2018
0.0250
0.0255
0.0240
0.0242
19,167,530
-0.00(-2.42%)
Apr 26, 2018
0.0237
0.0249
0.0235
0.0248
18,505,992
+0.00(+5.53%)
Apr 25, 2018
0.0265
0.0270
0.0233
0.0235
32,515,396
-0.00(-9.62%)
Apr 24, 2018
0.0260
0.0273
0.0252
0.0260
34,724,112
+0.00(+3.17%)
Apr 23, 2018
0.0244
0.0259
0.0241
0.0252
27,605,630
+0.00(+4.56%)
Apr 20, 2018
0.0260
0.0269
0.0237
0.0241
25,337,252
+0.00(+2.12%)
Apr 19, 2018
0.0238
0.0244
0.0231
0.0236
16,402,867
+0.00(+0.85%)
Apr 18, 2018
0.0232
0.0239
0.0230
0.0234
15,307,474
+0.00(+0.43%)
Apr 17, 2018
0.0238
0.0245
0.0230
0.0233
29,371,172
+0.00(+0.00%)
Apr 16, 2018
0.0234
0.0240
0.0228
0.0233
23,371,448
+0.00(+2.19%)
Apr 13, 2018
0.0220
0.0232
0.0220
0.0228
35,753,112
+0.00(+2.70%)
Apr 12, 2018
0.0212
0.0225
0.0209
0.0222
20,977,324
+0.00(+5.21%)
Apr 11, 2018
0.0215
0.0224
0.0210
0.0211
12,959,699
-0.00(-4.09%)
Apr 10, 2018
0.0219
0.0228
0.0209
0.0220
15,311,138
-0.00(-2.22%)
Apr 09, 2018
0.0229
0.0229
0.0220
0.0225
15,545,135
+0.00(+1.35%)
Apr 06, 2018
0.0224
0.0232
0.0211
0.0222
8,831,662
-0.00(-1.77%)
Apr 05, 2018
0.0217
0.0231
0.0209
0.0226
15,619,646
+0.00(+7.62%)
Apr 04, 2018
0.0220
0.0230
0.0206
0.0210
9,730,029
-0.00(-1.41%)
Apr 03, 2018
0.0220
0.0226
0.0208
0.0213
24,150,620
-0.00(-3.18%)
Apr 02, 2018
0.0222
0.0249
0.0205
0.0220
23,941,486
-0.00(-8.33%)
Mar 29, 2018
0.0240
0.0240
0.0240
0
-0.00(-2.83%)
Mar 28, 2018
0.0252
0.0267
0.0245
0.0247
59,007,532
-0.00(-0.40%)
Mar 27, 2018
0.0238
0.0251
0.0229
0.0248
86,143,344
+0.00(+11.21%)
Mar 26, 2018
0.0204
0.0228
0.0203
0.0223
35,064,992
+0.00(+9.31%)
Mar 23, 2018
0.0203
0.0212
0.0200
0.0204
9,184,299
-0.00(-2.39%)
Mar 22, 2018
0.0208
0.0218
0.0200
0.0209
14,740,448
-0.00(-2.78%)
Mar 21, 2018
0.0208
0.0219
0.0202
0.0215
9,404,304
+0.00(+0.45%)
Mar 20, 2018
0.0204
0.0215
0.0202
0.0214
7,584,335
+0.00(+3.88%)
Mar 19, 2018
0.0204
0.0212
0.0204
0.0206
10,749,429
+0.00(+0.00%)
Mar 16, 2018
0.0209
0.0215
0.0201
0.0206
10,278,173
+0.00(+0.00%)
Mar 15, 2018
0.0205
0.0215
0.0201
0.0206
9,166,999
-0.00(-1.90%)
Mar 14, 2018
0.0205
0.0211
0.0203
0.0210
9,170,322
-0.00(-0.47%)
Mar 13, 2018
0.0209
0.0212
0.0200
0.0211
17,150,560
+0.00(+0.00%)
Mar 12, 2018
0.0219
0.0220
0.0207
0.0211
10,726,513
+0.00(+0.48%)
Mar 09, 2018
0.0215
0.0221
0.0205
0.0210
14,717,587
-0.00(-4.98%)
Mar 08, 2018
0.0250
0.0260
0.0212
0.0221
21,786,046
-0.00(-1.78%)
Mar 07, 2018
0.0217
0.0240
0.0210
0.0225
28,665,748
+0.00(+5.14%)
Mar 06, 2018
0.0208
0.0215
0.0200
0.0214
13,355,307
+0.00(+3.38%)
Mar 05, 2018
0.0200
0.0208
0.0200
0.0207
10,097,904
+0.00(+0.98%)
Mar 02, 2018
0.0203
0.0205
0.0199
0.0205
11,998,433
+0.00(+1.49%)
Mar 01, 2018
0.0205
0.0210
0.0200
0.0202
19,438,416
-0.00(-0.98%)
Feb 28, 2018
0.0205
0.0215
0.0202
0.0204
11,986,006
-0.00(-1.43%)
Feb 27, 2018
0.0203
0.0209
0.0200
0.0207
9,137,401
+0.00(+0.47%)
Feb 26, 2018
0.0201
0.0206
0.0201
0.0206
13,166,332
+0.00(+1.98%)
Feb 23, 2018
0.0202
0.0209
0.0200
0.0202
20,688,334
-0.00(-3.81%)
Feb 22, 2018
0.0214
0.0214
0.0201
0.0210
16,990,558
-0.00(-1.87%)
Feb 21, 2018
0.0207
0.0222
0.0205
0.0214
14,119,544
-0.00(-1.38%)
Feb 20, 2018
0.0218
0.0222
0.0206
0.0217
15,130,708
+0.00(+0.46%)
Feb 16, 2018
0.0216
0.0216
0.0216
0
+0.00(+2.86%)
Feb 15, 2018
0.0245
0.0250
0.0210
0.0210
13,033,211
-0.00(-1.41%)
Feb 14, 2018
0.0203
0.0219
0.0200
0.0213
35,455,264
+0.00(+5.97%)
Feb 13, 2018
0.0208
0.0211
0.0199
0.0201
39,114,212
-0.00(-4.29%)
Feb 12, 2018
0.0222
0.0225
0.0205
0.0210
36,146,008
-0.00(-7.46%)
Feb 09, 2018
0.0249
0.0250
0.0218
0.0227
23,182,732
-0.00(-5.84%)
Feb 08, 2018
0.0239
0.0250
0.0235
0.0241
16,407,794
+0.00(+1.69%)
Feb 07, 2018
0.0228
0.0240
0.0220
0.0237
18,888,876
+0.00(+3.72%)
Feb 06, 2018
0.0228
0.0236
0.0215
0.0228
24,599,528
+0.00(+3.86%)
Feb 05, 2018
0.0208
0.0240
0.0202
0.0220
30,156,006
+0.00(+2.33%)
Feb 02, 2018
0.0210
0.0220
0.0201
0.0215
48,661,848
-0.00(-2.71%)
Feb 01, 2018
0.0241
0.0241
0.0210
0.0221
39,879,664
-0.00(-9.05%)
Jan 31, 2018
0.0260
0.0265
0.0240
0.0243
37,328,224
-0.00(-5.81%)
Jan 30, 2018
0.0257
0.0260
0.0255
0.0258
31,639,552
+0.00(+0.00%)
Jan 29, 2018
0.0271
0.0278
0.0251
0.0258
45,520,016
-0.00(-7.19%)
Jan 26, 2018
0.0290
0.0295
0.0272
0.0278
38,732,448
-0.00(-1.07%)
Jan 25, 2018
0.0292
0.0300
0.0280
0.0281
29,403,536
-0.00(-2.09%)
Jan 24, 2018
0.0293
0.0295
0.0280
0.0287
16,472,024
-0.00(-1.03%)
Jan 23, 2018
0.0284
0.0295
0.0275
0.0290
19,221,958
+0.00(+2.11%)
Jan 22, 2018
0.0300
0.0304
0.0280
0.0284
31,146,856
-0.00(-0.53%)
Jan 19, 2018
0.0267
0.0295
0.0265
0.0285
37,835,044
+0.00(+6.53%)
Jan 18, 2018
0.0285
0.0300
0.0260
0.0268
42,542,224
-0.00(-1.83%)
Jan 17, 2018
0.0310
0.0320
0.0263
0.0273
64,433,416
-0.00(-7.14%)
Jan 16, 2018
0.0316
0.0329
0.0270
0.0294
57,362,336
-0.00(-2.65%)
Jan 12, 2018
0.0302
0.0302
0.0302
0
-0.00(-7.93%)
Jan 11, 2018
0.0311
0.0330
0.0290
0.0328
56,059,204
+0.00(+4.79%)
Jan 10, 2018
0.0339
0.0340
0.0306
0.0313
54,974,336
-0.00(-7.40%)
Jan 09, 2018
0.0379
0.0399
0.0302
0.0338
84,609,408
-0.00(-6.63%)
Jan 08, 2018
0.0341
0.0386
0.0330
0.0362
77,723,112
+0.00(+8.71%)
Jan 05, 2018
0.0295
0.0350
0.0250
0.0333
158,737,728
+0.00(+10.63%)
Jan 04, 2018
0.0395
0.0400
0.0300
0.0301
168,677,344
-0.01(-24.75%)
Jan 03, 2018
0.0498
0.0595
0.0352
0.0400
322,240,640
-0.00(-6.98%)
Jan 02, 2018
0.0319
0.0449
0.0305
0.0430
170,299,472
+0.01(+41.91%)
Dec 29, 2017
0.0303
0.0303
0.0303
0
+0.00(+10.99%)
Dec 28, 2017
0.0272
0.0275
0.0250
0.0273
59,508,256
+0.00(+1.87%)
Dec 27, 2017
0.0250
0.0275
0.0248
0.0268
67,724,840
+0.00(+8.50%)
Dec 26, 2017
0.0233
0.0247
0.0225
0.0247
31,942,072
+0.00(+6.01%)
Dec 22, 2017
0.0236
0.0240
0.0222
0.0233
19,261,128
+0.00(+0.87%)
Dec 21, 2017
0.0233
0.0238
0.0222
0.0231
20,179,598
-0.00(-0.86%)
Dec 20, 2017
0.0231
0.0240
0.0225
0.0233
15,493,980
+0.00(+2.64%)
Dec 19, 2017
0.0235
0.0240
0.0226
0.0227
17,067,950
-0.00(-0.87%)
Dec 18, 2017
0.0216
0.0229
0.0210
0.0229
19,073,936
+0.00(+7.05%)
Dec 15, 2017
0.0230
0.0230
0.0210
0.0214
17,997,698
-0.00(-2.76%)
Dec 14, 2017
0.0240
0.0249
0.0211
0.0220
40,565,448
-0.00(-5.98%)
Dec 13, 2017
0.0255
0.0256
0.0230
0.0234
35,514,872
-0.00(-3.70%)
Dec 12, 2017
0.0237
0.0260
0.0235
0.0243
59,810,660
+0.00(+4.74%)
Dec 11, 2017
0.0222
0.0242
0.0220
0.0232
41,247,660
+0.00(+6.42%)
Dec 08, 2017
0.0208
0.0220
0.0208
0.0218
29,810,348
+0.00(+5.31%)
Dec 07, 2017
0.0204
0.0210
0.0195
0.0207
21,492,460
+0.00(+4.02%)
Dec 06, 2017
0.0205
0.0210
0.0196
0.0199
12,706,731
+0.00(+1.53%)
Dec 05, 2017
0.0200
0.0219
0.0190
0.0196
33,077,364
-0.00(-1.51%)
Dec 04, 2017
0.0208
0.0210
0.0201
0.0199
30,800,488
-0.00(-2.92%)
Dec 01, 2017
0.0176
0.0205
0.0170
0.0205
29,440,968
+0.00(+17.82%)
Nov 30, 2017
0.0176
0.0176
0.0168
0.0174
13,741,011
-0.00(-0.51%)
Nov 29, 2017
0.0184
0.0184
0.0168
0.0175
26,001,946
-0.00(-2.83%)
Nov 28, 2017
0.0169
0.0183
0.0166
0.0180
41,759,020
+0.00(+5.88%)
Nov 27, 2017
0.0169
0.0170
0.0165
0.0170
24,596,288
+0.00(+0.00%)
Nov 24, 2017
0.0169
0.0170
0.0165
0.0170
10,027,717
+0.00(+1.80%)
Nov 22, 2017
0.0171
0.0172
0.0165
0.0167
14,823,504
-0.00(-1.76%)
Nov 21, 2017
0.0171
0.0176
0.0166
0.0170
15,273,548
+0.00(+2.42%)
Nov 20, 2017
0.0175
0.0175
0.0161
0.0166
35,253,576
-0.00(-4.60%)
Nov 17, 2017
0.0174
0.0175
0.0170
0.0174
16,734,159
-0.00(-1.58%)
Nov 16, 2017
0.0181
0.0181
0.0173
0.0177
16,518,338
-0.00(-1.23%)
Nov 15, 2017
0.0173
0.0183
0.0173
0.0179
18,764,952
+0.00(+1.13%)
Nov 14, 2017
0.0174
0.0180
0.0166
0.0177
30,757,016
+0.00(+1.14%)
Nov 13, 2017
0.0179
0.0180
0.0170
0.0175
38,120,364
-0.00(-3.85%)
Nov 10, 2017
0.0184
0.0185
0.0178
0.0182
21,735,076
-0.00(-1.09%)
Nov 09, 2017
0.0186
0.0189
0.0180
0.0184
21,524,124
-0.00(-1.59%)
Nov 08, 2017
0.0194
0.0195
0.0184
0.0187
16,203,820
-0.00(-1.95%)
Nov 07, 2017
0.0193
0.0195
0.0183
0.0191
39,137,012
-0.00(-1.70%)
Nov 06, 2017
0.0192
0.0206
0.0187
0.0194
47,486,536
+0.00(+2.63%)
Nov 03, 2017
0.0182
0.0196
0.0182
0.0189
24,595,516
+0.00(+3.85%)
Nov 02, 2017
0.0184
0.0187
0.0178
0.0182
24,398,496
-0.00(-2.67%)
Nov 01, 2017
0.0193
0.0198
0.0180
0.0187
18,326,840
-0.00(-0.53%)
Oct 31, 2017
0.0194
0.0200
0.0185
0.0188
23,158,952
-0.00(-4.08%)
Oct 30, 2017
0.0190
0.0199
0.0184
0.0196
17,253,662
+0.00(+5.38%)
Oct 27, 2017
0.0191
0.0191
0.0185
0.0186
10,962,290
-0.00(-1.59%)
Oct 26, 2017
0.0200
0.0200
0.0187
0.0189
19,591,976
-0.00(-6.90%)
Oct 25, 2017
0.0187
0.0205
0.0180
0.0203
27,512,562
+0.00(+8.56%)
Oct 24, 2017
0.0190
0.0195
0.0187
0.0187
17,357,772
-0.00(-1.58%)
Oct 23, 2017
0.0194
0.0200
0.0187
0.0190
14,175,864
-0.00(-3.31%)
Oct 20, 2017
0.0200
0.0200
0.0191
0.0197
14,409,559
-0.00(-1.75%)
Oct 19, 2017
0.0202
0.0203
0.0198
0.0200
12,898,828
-0.00(-1.48%)
Oct 18, 2017
0.0203
0.0207
0.0200
0.0203
17,730,032
+0.00(+0.00%)
Oct 17, 2017
0.0204
0.0208
0.0200
0.0203
21,489,744
-0.00(-2.87%)
Oct 16, 2017
0.0202
0.0213
0.0200
0.0209
24,763,646
-0.00(-2.34%)
Oct 13, 2017
0.0210
0.0219
0.0205
0.0214
24,632,848
-0.00(-0.47%)
Oct 12, 2017
0.0215
0.0220
0.0210
0.0215
22,723,256
+0.00(+0.00%)
Oct 11, 2017
0.0211
0.0215
0.0209
0.0215
12,628,065
+0.00(+2.38%)
Oct 10, 2017
0.0214
0.0220
0.0210
0.0210
15,276,748
-0.00(-2.53%)
Oct 09, 2017
0.0220
0.0220
0.0209
0.0215
9,520,216
-0.00(-2.06%)
Oct 06, 2017
0.0222
0.0225
0.0210
0.0220
14,460,556
-0.00(-1.83%)
Oct 05, 2017
0.0234
0.0235
0.0220
0.0224
18,895,718
-0.00(-2.57%)
Oct 04, 2017
0.0235
0.0245
0.0220
0.0230
28,961,114
+0.00(+5.50%)
Oct 03, 2017
0.0220
0.0224
0.0210
0.0218
16,763,815
-0.00(-0.93%)
Oct 02, 2017
0.0229
0.0235
0.0219
0.0220
21,554,482
-0.00(-3.91%)
Sep 29, 2017
0.0215
0.0230
0.0213
0.0229
21,373,644
+0.00(+6.51%)
Sep 28, 2017
0.0203
0.0225
0.0200
0.0215
29,183,684
+0.00(+6.97%)
Sep 27, 2017
0.0205
0.0206
0.0197
0.0201
20,840,624
-0.00(-1.47%)
Sep 26, 2017
0.0209
0.0210
0.0199
0.0204
15,001,368
+0.00(+0.99%)
Sep 25, 2017
0.0205
0.0210
0.0200
0.0202
15,547,596
-0.00(-3.34%)
Sep 22, 2017
0.0210
0.0210
0.0201
0.0209
13,513,252
-0.00(-0.49%)
Sep 21, 2017
0.0213
0.0215
0.0201
0.0210
17,827,536
-0.00(-1.87%)
Sep 20, 2017
0.0215
0.0220
0.0210
0.0214
13,622,337
-0.00(-0.93%)
Sep 19, 2017
0.0221
0.0225
0.0210
0.0216
22,884,938
-0.00(-4.00%)
Sep 18, 2017
0.0240
0.0240
0.0222
0.0225
14,457,763
-0.00(-2.60%)
Sep 15, 2017
0.0227
0.0236
0.0223
0.0231
10,473,884
-0.00(-1.70%)
Sep 14, 2017
0.0225
0.0240
0.0175
0.0235
16,091,951
-0.00(-1.26%)
Sep 13, 2017
0.0227
0.0249
0.0227
0.0238
10,036,489
+0.00(+2.59%)
Sep 12, 2017
0.0243
0.0245
0.0230
0.0232
27,597,004
-0.00(-5.31%)
Sep 11, 2017
0.0255
0.0257
0.0245
0.0245
10,390,255
-0.00(-1.21%)
Sep 08, 2017
0.0245
0.0250
0.0235
0.0248
19,368,658
+0.00(+1.22%)
Sep 07, 2017
0.0260
0.0265
0.0242
0.0245
20,794,672
-0.00(-3.92%)
Sep 06, 2017
0.0264
0.0270
0.0250
0.0255
17,450,360
-0.00(-3.59%)
Sep 05, 2017
0.0272
0.0275
0.0260
0.0265
12,099,791
-0.00(-2.76%)
Sep 01, 2017
0.0270
0.0270
0.0265
0.0272
14,058,591
+0.00(+1.87%)
Aug 31, 2017
0.0257
0.0269
0.0250
0.0267
15,272,588
+0.00(+4.30%)
Aug 30, 2017
0.0272
0.0280
0.0251
0.0256
19,521,956
-0.00(-5.19%)
Aug 29, 2017
0.0265
0.0285
0.0260
0.0270
20,064,876
-0.00(-1.46%)
Aug 28, 2017
0.0275
0.0290
0.0260
0.0274
20,687,692
-0.00(-2.84%)
Aug 25, 2017
0.0307
0.0310
0.0280
0.0282
24,761,912
-0.00(-6.93%)
Aug 24, 2017
0.0271
0.0307
0.0270
0.0303
62,569,552
+0.00(+10.18%)
Aug 23, 2017
0.0250
0.0275
0.0245
0.0275
23,569,772
+0.00(+8.33%)
Aug 22, 2017
0.0247
0.0260
0.0244
0.0254
15,986,776
+0.00(+4.04%)
Aug 21, 2017
0.0250
0.0260
0.0237
0.0244
14,414,212
-0.00(-0.81%)
Aug 18, 2017
0.0261
0.0267
0.0242
0.0246
29,096,336
-0.00(-8.21%)
Aug 17, 2017
0.0225
0.0274
0.0225
0.0268
48,374,984
+0.00(+16.52%)
Aug 16, 2017
0.0238
0.0240
0.0219
0.0230
19,792,452
-0.00(-1.71%)
Aug 15, 2017
0.0260
0.0265
0.0217
0.0234
48,385,708
-0.00(-11.70%)
Aug 14, 2017
0.0279
0.0280
0.0254
0.0265
21,827,226
-0.00(-4.88%)
Aug 11, 2017
0.0262
0.0279
0.0260
0.0279
19,185,874
+0.00(+7.15%)
Aug 10, 2017
0.0283
0.0290
0.0250
0.0260
34,566,224
-0.00(-8.77%)
Aug 09, 2017
0.0305
0.0310
0.0277
0.0285
24,657,520
-0.00(-5.32%)
Aug 08, 2017
0.0326
0.0334
0.0280
0.0301
38,632,140
-0.00(-5.35%)
Aug 07, 2017
0.0301
0.0337
0.0300
0.0318
49,711,928
+0.00(+6.71%)
Aug 04, 2017
0.0262
0.0310
0.0255
0.0298
51,019,880
+0.00(+15.08%)
Aug 03, 2017
0.0331
0.0375
0.0245
0.0259
215,655,536
-0.00(-15.37%)
Aug 02, 2017
0.0177
0.0308
0.0175
0.0306
282,282,432
+0.01(+75.86%)
Aug 01, 2017
0.0173
0.0175
0.0166
0.0174
12,559,869
+0.00(+0.53%)
Jul 31, 2017
0.0173
0.0175
0.0167
0.0173
12,560,331
+0.00(+3.64%)
Jul 28, 2017
0.0173
0.0175
0.0165
0.0167
11,685,447
-0.00(-2.34%)
Jul 27, 2017
0.0181
0.0182
0.0169
0.0171
17,773,520
-0.00(-5.00%)
Jul 26, 2017
0.0185
0.0185
0.0178
0.0180
9,137,277
+0.00(+0.00%)
Jul 25, 2017
0.0180
0.0184
0.0177
0.0180
14,620,078
+0.00(+2.27%)
Jul 24, 2017
0.0183
0.0184
0.0170
0.0176
8,830,879
-0.00(-2.76%)
Jul 21, 2017
0.0145
0.0194
0.0145
0.0181
11,849,212
-0.00(-2.16%)
Jul 20, 2017
0.0195
0.0180
0.0185
17,167,512
-0.00(-4.15%)
Jul 19, 2017
0.0192
0.0196
0.0180
0.0193
25,342,298
+0.00(+7.82%)
Jul 18, 2017
0.0163
0.0180
0.0155
0.0179
32,522,706
+0.00(+9.15%)
Jul 17, 2017
0.0175
0.0180
0.0160
0.0164
27,750,010
-0.00(-3.53%)
Jul 14, 2017
0.0182
0.0182
0.0170
0.0170
14,366,634
-0.00(-8.11%)
Jul 13, 2017
0.0187
0.0190
0.0180
0.0185
22,883,120
-0.00(-2.63%)
Jul 12, 2017
0.0192
0.0197
0.0185
0.0190
14,029,400
-0.00(-2.56%)
Jul 11, 2017
0.0198
0.0200
0.0190
0.0195
9,047,534
-0.00(-0.90%)
Jul 10, 2017
0.0195
0.0200
0.0190
0.0197
12,772,804
-0.00(-1.12%)
Jul 07, 2017
0.0195
0.0200
0.0190
0.0199
11,910,136
-0.00(-0.50%)
Jul 06, 2017
0.0205
0.0205
0.0190
0.0200
19,894,368
+0.00(+0.00%)
Jul 05, 2017
0.0209
0.0215
0.0200
0.0200
17,792,864
-0.00(-2.44%)
Jul 03, 2017
0.0208
0.0210
0.0200
0.0205
12,479,974
-0.00(-1.91%)
Jun 30, 2017
0.0213
0.0220
0.0202
0.0209
12,972,992
+0.00(+1.95%)
Jun 29, 2017
0.0215
0.0215
0.0201
0.0205
14,320,651
-0.00(-2.38%)
Jun 28, 2017
0.0220
0.0220
0.0209
0.0210
11,618,979
-0.00(-2.33%)
Jun 27, 2017
0.0233
0.0235
0.0215
0.0215
14,794,476
-0.00(-5.29%)
Jun 26, 2017
0.0204
0.0230
0.0200
0.0227
19,824,176
+0.00(+11.82%)
Jun 23, 2017
0.0208
0.0210
0.0200
0.0203
14,905,239
-0.00(-0.98%)
Jun 22, 2017
0.0205
0.0210
0.0200
0.0205
15,346,787
-0.00(-1.43%)
Jun 21, 2017
0.0209
0.0215
0.0208
0.0208
8,207,459
-0.00(-0.96%)
Jun 20, 2017
0.0217
0.0220
0.0202
0.0210
12,696,874
+0.00(+0.00%)
Jun 19, 2017
0.0220
0.0220
0.0210
0.0210
18,000,244
-0.00(-2.33%)
Jun 16, 2017
0.0230
0.0230
0.0215
0.0215
9,512,027
-0.00(-2.27%)
Jun 15, 2017
0.0217
0.0220
0.0214
0.0220
8,811,485
+0.00(+3.29%)
Jun 14, 2017
0.0215
0.0220
0.0210
0.0213
10,034,130
-0.00(-0.93%)
Jun 13, 2017
0.0220
0.0225
0.0210
0.0215
13,992,976
-0.00(-2.27%)
Jun 12, 2017
0.0232
0.0235
0.0215
0.0220
18,143,604
-0.00(-3.51%)
Jun 09, 2017
0.0239
0.0240
0.0222
0.0228
12,330,361
-0.00(-2.98%)
Jun 08, 2017
0.0230
0.0235
0.0220
0.0235
23,103,304
+0.00(+6.83%)
Jun 07, 2017
0.0230
0.0245
0.0210
0.0220
21,273,342
-0.00(-6.79%)
Jun 06, 2017
0.0250
0.0250
0.0230
0.0236
17,588,992
-0.00(-0.84%)
Jun 05, 2017
0.0251
0.0260
0.0238
0.0238
12,284,602
-0.00(-2.06%)
Jun 02, 2017
0.0246
0.0255
0.0238
0.0243
16,513,495
-0.00(-3.95%)
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.