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
Cv Sciences Inc
(OP:
CVSI
)
0.0900
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 10, 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 28, 2021
0.3900
0.4200
0.3900
0.4100
459,280
+0.02(+4.46%)
May 27, 2021
0.4200
0.4200
0.3800
0.3925
504,591
-0.02(-4.27%)
May 26, 2021
0.3600
0.4156
0.3600
0.4100
687,072
+0.05(+13.57%)
May 25, 2021
0.3860
0.3900
0.3601
0.3610
389,331
-0.01(-3.73%)
May 24, 2021
0.3700
0.4100
0.3654
0.3750
286,468
-0.01(-1.32%)
May 21, 2021
0.3505
0.3900
0.3505
0.3800
512,219
+0.03(+7.04%)
May 20, 2021
0.3550
0.3650
0.3500
0.3550
390,493
+0.00(+0.00%)
May 19, 2021
0.3500
0.3700
0.3500
0.3550
449,500
-0.01(-1.47%)
May 18, 2021
0.3730
0.3750
0.3552
0.3603
282,404
-0.01(-2.88%)
May 17, 2021
0.3600
0.4087
0.3600
0.3710
937,409
-0.01(-1.33%)
May 14, 2021
0.3749
0.3900
0.3605
0.3760
609,426
+0.01(+1.59%)
May 13, 2021
0.3603
0.3920
0.3600
0.3701
406,492
+0.01(+2.66%)
May 12, 2021
0.3850
0.3936
0.3600
0.3605
413,296
-0.03(-7.99%)
May 11, 2021
0.3852
0.4000
0.3650
0.3918
456,861
+0.01(+1.69%)
May 10, 2021
0.3978
0.4030
0.3805
0.3853
403,588
-0.02(-4.39%)
May 07, 2021
0.4190
0.4200
0.3990
0.4030
313,232
+0.00(+0.75%)
May 06, 2021
0.4040
0.4100
0.4000
0.4000
406,840
-0.01(-1.23%)
May 05, 2021
0.4131
0.4199
0.4010
0.4050
452,580
-0.01(-3.55%)
May 04, 2021
0.4120
0.4200
0.4060
0.4199
324,693
+0.01(+1.67%)
May 03, 2021
0.4160
0.4225
0.4120
0.4130
259,814
-0.00(-0.48%)
Apr 30, 2021
0.4190
0.4240
0.4130
0.4150
243,400
-0.00(-0.86%)
Apr 29, 2021
0.4300
0.4300
0.4150
0.4186
261,167
-0.01(-1.81%)
Apr 28, 2021
0.4347
0.4365
0.4101
0.4263
451,222
+0.00(+0.90%)
Apr 27, 2021
0.4300
0.4450
0.4110
0.4225
399,458
-0.01(-1.74%)
Apr 26, 2021
0.4266
0.4400
0.4150
0.4300
239,163
+0.00(+0.00%)
Apr 23, 2021
0.4210
0.4400
0.4210
0.4300
170,700
+0.01(+1.90%)
Apr 22, 2021
0.4100
0.4500
0.4100
0.4220
366,259
+0.01(+2.18%)
Apr 21, 2021
0.4010
0.4450
0.4010
0.4130
296,459
+0.01(+2.99%)
Apr 20, 2021
0.4100
0.4395
0.4000
0.4010
337,793
-0.02(-5.60%)
Apr 19, 2021
0.4300
0.4350
0.4000
0.4248
780,451
-0.01(-2.34%)
Apr 16, 2021
0.4650
0.4650
0.4300
0.4350
472,000
-0.02(-3.76%)
Apr 15, 2021
0.4600
0.4800
0.4500
0.4520
583,929
-0.02(-3.91%)
Apr 14, 2021
0.4600
0.4900
0.4600
0.4704
364,961
-0.01(-3.01%)
Apr 13, 2021
0.4800
0.5000
0.4500
0.4850
447,823
-0.00(-0.72%)
Apr 12, 2021
0.5000
0.5000
0.4800
0.4885
274,541
-0.01(-2.30%)
Apr 09, 2021
0.4700
0.5050
0.4630
0.5000
399,200
+0.03(+7.07%)
Apr 08, 2021
0.4661
0.4750
0.4611
0.4670
193,669
+0.00(+0.97%)
Apr 07, 2021
0.4938
0.4950
0.4619
0.4625
398,000
-0.03(-6.57%)
Apr 06, 2021
0.4950
0.5100
0.4720
0.4950
378,970
+0.01(+1.02%)
Apr 05, 2021
0.4755
0.4900
0.4538
0.4900
510,693
+0.03(+6.52%)
Apr 01, 2021
0.4675
0.4800
0.4505
0.4600
260,500
-0.00(-0.07%)
Mar 31, 2021
0.4625
0.4700
0.4351
0.4603
259,750
+0.02(+4.61%)
Mar 30, 2021
0.4730
0.4730
0.4300
0.4400
315,802
-0.01(-2.22%)
Mar 29, 2021
0.4640
0.4710
0.4400
0.4500
210,744
-0.01(-1.53%)
Mar 26, 2021
0.4658
0.4850
0.4500
0.4570
526,300
-0.01(-1.08%)
Mar 25, 2021
0.4570
0.4695
0.4300
0.4620
947,476
+0.01(+1.09%)
Mar 24, 2021
0.5000
0.5299
0.4570
0.4570
712,027
-0.04(-7.68%)
Mar 23, 2021
0.5200
0.5300
0.4800
0.4950
1,606,560
-0.03(-5.71%)
Mar 22, 2021
0.5500
0.5779
0.5150
0.5250
778,958
-0.03(-4.65%)
Mar 19, 2021
0.5550
0.5900
0.5051
0.5506
2,824,300
-0.05(-8.95%)
Mar 18, 2021
0.6025
0.6299
0.5947
0.6047
825,864
-0.00(-0.05%)
Mar 17, 2021
0.5900
0.6200
0.5800
0.6050
317,980
+0.02(+2.54%)
Mar 16, 2021
0.6400
0.6425
0.5900
0.5900
536,894
-0.05(-7.81%)
Mar 15, 2021
0.6000
0.6450
0.6000
0.6400
603,054
+0.05(+8.11%)
Mar 12, 2021
0.5800
0.6100
0.5730
0.5920
631,600
+0.02(+3.86%)
Mar 11, 2021
0.6100
0.6200
0.5700
0.5700
766,401
-0.04(-6.56%)
Mar 10, 2021
0.6140
0.6300
0.5800
0.6100
527,462
+0.01(+1.84%)
Mar 09, 2021
0.5750
0.6100
0.5700
0.5990
467,699
+0.01(+1.70%)
Mar 08, 2021
0.5650
0.6260
0.5611
0.5890
354,939
+0.02(+4.25%)
Mar 05, 2021
0.5990
0.6100
0.5101
0.5650
933,000
-0.04(-6.30%)
Mar 04, 2021
0.6450
0.6590
0.5300
0.6030
1,912,317
-0.05(-7.94%)
Mar 03, 2021
0.6950
0.7000
0.6300
0.6550
611,322
-0.03(-5.07%)
Mar 02, 2021
0.7100
0.7441
0.6400
0.6900
733,621
-0.02(-2.82%)
Mar 01, 2021
0.6471
0.7367
0.6471
0.7100
454,437
+0.06(+9.23%)
Feb 26, 2021
0.7000
0.7000
0.6230
0.6500
768,200
-0.03(-4.55%)
Feb 25, 2021
0.7000
0.7100
0.6500
0.6810
892,403
-0.02(-2.71%)
Feb 24, 2021
0.7005
0.7309
0.6900
0.7000
812,905
-0.01(-1.41%)
Feb 23, 2021
0.7500
0.7550
0.6700
0.7100
1,215,517
-0.05(-6.58%)
Feb 22, 2021
0.8175
0.8245
0.7500
0.7600
671,516
-0.05(-6.59%)
Feb 19, 2021
0.7950
0.8500
0.7700
0.8136
973,000
+0.03(+4.44%)
Feb 18, 2021
0.8500
0.8500
0.7600
0.7790
795,134
-0.05(-6.14%)
Feb 17, 2021
0.8761
0.8787
0.7700
0.8300
1,127,970
-0.04(-4.94%)
Feb 16, 2021
0.8300
0.8787
0.7999
0.8731
1,437,140
+0.07(+9.14%)
Feb 12, 2021
0.8175
0.8900
0.7700
0.8000
2,787,100
-0.04(-5.18%)
Feb 11, 2021
1.020
1.040
0.7600
0.8437
5,638,487
-0.15(-14.78%)
Feb 10, 2021
0.8003
1.120
0.7630
0.9900
10,027,655
+0.22(+28.57%)
Feb 09, 2021
0.7100
0.7850
0.7100
0.7700
3,292,863
+0.07(+10.00%)
Feb 08, 2021
0.6400
0.7450
0.6300
0.7000
3,876,668
+0.07(+10.25%)
Feb 05, 2021
0.6400
0.6500
0.6120
0.6349
1,107,600
-0.00(-0.02%)
Feb 04, 2021
0.6379
0.6411
0.5796
0.6350
1,640,238
+0.03(+4.10%)
Feb 03, 2021
0.6020
0.6515
0.5900
0.6100
1,692,259
+0.02(+3.57%)
Feb 02, 2021
0.5476
0.5890
0.5451
0.5890
995,730
+0.03(+5.18%)
Feb 01, 2021
0.5300
0.5777
0.5050
0.5600
585,646
+0.03(+5.66%)
Jan 29, 2021
0.5500
0.5600
0.5050
0.5300
975,700
-0.03(-5.19%)
Jan 28, 2021
0.5600
0.5900
0.5310
0.5590
1,174,252
-0.00(-0.18%)
Jan 27, 2021
0.6066
0.6190
0.5500
0.5600
2,601,508
-0.05(-8.94%)
Jan 26, 2021
0.6421
0.6450
0.6150
0.6150
656,020
-0.04(-5.38%)
Jan 25, 2021
0.6900
0.7000
0.6180
0.6500
1,671,968
-0.03(-4.41%)
Jan 22, 2021
0.6800
0.7100
0.6575
0.6800
1,541,200
+0.02(+3.11%)
Jan 21, 2021
0.6200
0.6944
0.6050
0.6595
2,377,017
+0.04(+7.24%)
Jan 20, 2021
0.5930
0.6450
0.5930
0.6150
985,686
+0.02(+3.10%)
Jan 19, 2021
0.6250
0.6300
0.5900
0.5965
736,332
-0.03(-4.56%)
Jan 15, 2021
0.6400
0.6590
0.6000
0.6250
1,321,600
-0.01(-0.79%)
Jan 14, 2021
0.6250
0.6550
0.6050
0.6300
1,611,898
+0.03(+4.30%)
Jan 13, 2021
0.5420
0.6250
0.5400
0.6040
2,624,251
+0.05(+9.82%)
Jan 12, 2021
0.5700
0.5800
0.5413
0.5500
707,067
-0.02(-3.31%)
Jan 11, 2021
0.5300
0.5844
0.5300
0.5688
1,198,557
+0.04(+7.32%)
Jan 08, 2021
0.5770
0.5770
0.5100
0.5300
860,100
-0.02(-3.64%)
Jan 07, 2021
0.5700
0.5900
0.5500
0.5500
1,312,121
+0.00(+0.18%)
Jan 06, 2021
0.5350
0.5794
0.5150
0.5490
2,616,528
+0.05(+9.80%)
Jan 05, 2021
0.4900
0.5297
0.4800
0.5000
1,328,983
+0.02(+3.56%)
Jan 04, 2021
0.4706
0.4945
0.4600
0.4828
547,222
+0.01(+2.72%)
Dec 31, 2020
0.4700
0.4700
0.4700
830,801
-0.01(-2.85%)
Dec 30, 2020
0.4600
0.5200
0.4600
0.4838
830,801
+0.01(+2.33%)
Dec 29, 2020
0.4670
0.4800
0.4600
0.4728
392,275
+0.00(+0.25%)
Dec 28, 2020
0.4920
0.4950
0.4600
0.4716
532,450
-0.01(-1.63%)
Dec 24, 2020
0.5000
0.5000
0.4650
0.4794
339,900
-0.02(-3.15%)
Dec 23, 2020
0.4800
0.5025
0.4700
0.4950
727,869
+0.02(+4.21%)
Dec 22, 2020
0.5100
0.5150
0.4701
0.4750
754,265
-0.03(-5.38%)
Dec 21, 2020
0.5300
0.5350
0.5000
0.5020
512,534
-0.04(-6.90%)
Dec 18, 2020
0.5349
0.5700
0.5200
0.5392
401,900
+0.01(+1.39%)
Dec 17, 2020
0.5150
0.5450
0.5000
0.5318
663,401
+0.02(+3.06%)
Dec 16, 2020
0.5330
0.6000
0.5150
0.5160
515,657
-0.01(-2.64%)
Dec 15, 2020
0.5000
0.5600
0.4810
0.5300
736,994
+0.03(+6.43%)
Dec 14, 2020
0.4900
0.5100
0.4900
0.4980
391,415
-0.00(-0.40%)
Dec 11, 2020
0.5200
0.5300
0.4851
0.5000
429,800
-0.02(-4.21%)
Dec 10, 2020
0.5250
0.5444
0.5000
0.5220
710,450
-0.00(-0.57%)
Dec 09, 2020
0.5600
0.5850
0.5100
0.5250
813,807
-0.04(-7.89%)
Dec 08, 2020
0.6300
0.6300
0.5200
0.5700
935,987
-0.03(-5.71%)
Dec 07, 2020
0.6500
0.6600
0.5982
0.6045
902,446
-0.03(-4.05%)
Dec 04, 2020
0.6490
0.6500
0.6042
0.6300
1,590,700
+0.00(+0.00%)
Dec 03, 2020
0.6400
0.6540
0.6050
0.6300
1,212,374
-0.01(-1.56%)
Dec 02, 2020
0.5980
0.6678
0.5600
0.6400
1,853,508
+0.03(+5.56%)
Dec 01, 2020
0.6169
0.6240
0.5600
0.6063
2,250,502
-0.02(-3.76%)
Nov 30, 2020
0.4900
0.7400
0.4650
0.6300
5,102,972
+0.17(+35.92%)
Nov 27, 2020
0.4250
0.4700
0.4215
0.4635
1,173,700
+0.03(+7.79%)
Nov 25, 2020
0.4640
0.4640
0.3960
0.4300
1,031,100
-0.03(-6.93%)
Nov 24, 2020
0.4700
0.4700
0.4450
0.4620
576,023
+0.01(+2.67%)
Nov 23, 2020
0.4500
0.4690
0.4400
0.4500
375,882
+0.00(+0.67%)
Nov 20, 2020
0.4650
0.4750
0.4450
0.4470
319,700
-0.02(-4.89%)
Nov 19, 2020
0.4800
0.4800
0.4500
0.4700
182,099
+0.01(+2.17%)
Nov 18, 2020
0.4510
0.4750
0.4456
0.4600
499,819
+0.00(+0.39%)
Nov 17, 2020
0.4699
0.4700
0.4486
0.4582
618,989
-0.01(-2.49%)
Nov 16, 2020
0.4550
0.4799
0.4300
0.4699
825,912
+0.01(+3.27%)
Nov 13, 2020
0.4625
0.4800
0.4500
0.4550
409,800
-0.01(-1.62%)
Nov 12, 2020
0.4811
0.4820
0.4600
0.4625
358,685
-0.02(-4.56%)
Nov 11, 2020
0.4890
0.4950
0.4600
0.4846
325,785
+0.01(+2.02%)
Nov 10, 2020
0.5175
0.5175
0.4650
0.4750
771,175
-0.03(-6.84%)
Nov 09, 2020
0.5426
0.5820
0.5000
0.5099
1,388,457
-0.01(-1.94%)
Nov 06, 2020
0.5510
0.5520
0.4905
0.5200
1,565,600
+0.01(+1.96%)
Nov 05, 2020
0.4900
0.5430
0.4710
0.5100
1,136,029
+0.03(+6.03%)
Nov 04, 2020
0.4800
0.4940
0.4800
0.4810
122,755
+0.01(+3.17%)
Nov 03, 2020
0.4900
0.5000
0.4652
0.4662
222,450
-0.02(-3.88%)
Nov 02, 2020
0.4700
0.5000
0.4625
0.4850
376,457
+0.02(+4.75%)
Oct 30, 2020
0.4705
0.4890
0.4620
0.4630
147,500
-0.01(-1.70%)
Oct 29, 2020
0.4700
0.4890
0.4630
0.4710
86,335
+0.00(+0.96%)
Oct 28, 2020
0.4900
0.4900
0.4600
0.4665
210,305
-0.01(-2.81%)
Oct 27, 2020
0.4701
0.4860
0.4600
0.4800
146,244
+0.01(+2.11%)
Oct 26, 2020
0.4770
0.4900
0.4600
0.4701
100,852
-0.01(-2.77%)
Oct 23, 2020
0.4995
0.4995
0.4650
0.4835
299,000
-0.01(-1.99%)
Oct 22, 2020
0.4951
0.5000
0.4800
0.4933
202,520
-0.00(-0.56%)
Oct 21, 2020
0.5105
0.5295
0.4900
0.4961
397,872
-0.02(-4.60%)
Oct 20, 2020
0.5245
0.5295
0.5105
0.5200
80,959
-0.00(-0.86%)
Oct 19, 2020
0.5051
0.5245
0.5051
0.5245
197,047
+0.02(+3.25%)
Oct 16, 2020
0.5100
0.5200
0.5001
0.5080
130,900
-0.00(-0.49%)
Oct 15, 2020
0.5200
0.5215
0.5100
0.5105
59,749
-0.01(-2.39%)
Oct 14, 2020
0.5050
0.5357
0.5050
0.5230
182,690
+0.02(+3.05%)
Oct 13, 2020
0.5175
0.5175
0.5000
0.5075
166,743
-0.00(-0.59%)
Oct 12, 2020
0.5010
0.5350
0.5010
0.5105
309,790
+0.01(+2.04%)
Oct 09, 2020
0.5450
0.5490
0.4905
0.5003
575,200
-0.03(-6.49%)
Oct 08, 2020
0.4900
0.5400
0.4725
0.5350
492,101
+0.05(+9.18%)
Oct 07, 2020
0.4805
0.8303
0.4805
0.4900
126,952
-0.01(-1.90%)
Oct 06, 2020
0.5000
0.5000
0.4820
0.4995
175,610
+0.00(+0.30%)
Oct 05, 2020
0.5050
0.5100
0.4900
0.4980
241,805
-0.01(-1.87%)
Oct 02, 2020
0.5295
0.5300
0.5000
0.5075
234,400
-0.02(-4.15%)
Oct 01, 2020
0.5295
0.5295
0.5000
0.5295
96,831
+0.00(+0.86%)
Sep 30, 2020
0.5400
0.5400
0.5210
0.5250
68,945
-0.02(-3.37%)
Sep 29, 2020
0.5198
0.5590
0.4905
0.5433
335,714
+0.04(+7.58%)
Sep 28, 2020
0.5090
0.5200
0.4938
0.5050
117,835
+0.01(+1.00%)
Sep 25, 2020
0.5249
0.5249
0.4805
0.5000
97,200
-0.02(-3.85%)
Sep 24, 2020
0.5099
0.5300
0.4877
0.5200
238,838
+0.01(+1.98%)
Sep 23, 2020
0.5265
0.5600
0.5000
0.5099
212,428
-0.03(-5.13%)
Sep 22, 2020
0.5100
0.5480
0.5000
0.5375
288,194
+0.02(+4.37%)
Sep 21, 2020
0.5251
0.5400
0.4950
0.5150
292,979
-0.01(-2.76%)
Sep 18, 2020
0.5101
0.5350
0.5101
0.5296
334,500
+0.02(+3.32%)
Sep 17, 2020
0.4801
0.5362
0.4801
0.5126
198,564
+0.01(+2.62%)
Sep 16, 2020
0.4501
0.5400
0.4501
0.4995
561,468
+0.03(+6.25%)
Sep 15, 2020
0.4800
0.5270
0.4400
0.4701
719,223
-0.00(-1.03%)
Sep 14, 2020
0.5085
0.5150
0.4600
0.4750
1,032,463
-0.04(-7.05%)
Sep 11, 2020
0.5200
0.5357
0.5050
0.5110
488,500
-0.01(-1.73%)
Sep 10, 2020
0.5300
0.5690
0.5200
0.5200
170,031
-0.02(-2.80%)
Sep 09, 2020
0.5316
0.5500
0.5060
0.5350
284,299
+0.01(+2.85%)
Sep 08, 2020
0.5300
0.5750
0.5060
0.5202
219,104
-0.01(-1.85%)
Sep 04, 2020
0.5100
0.5425
0.5100
0.5300
269,800
+0.02(+3.11%)
Sep 03, 2020
0.5150
0.5390
0.5100
0.5140
315,703
-0.00(-0.19%)
Sep 02, 2020
0.5600
0.5800
0.5150
0.5150
425,899
-0.05(-8.04%)
Sep 01, 2020
0.5450
0.5700
0.5100
0.5600
958,213
-0.01(-1.51%)
Aug 31, 2020
0.5800
0.5950
0.5205
0.5686
491,426
-0.02(-2.80%)
Aug 28, 2020
0.5950
0.6200
0.5800
0.5850
476,700
-0.02(-2.90%)
Aug 27, 2020
0.6265
0.6299
0.5975
0.6025
175,488
-0.01(-2.03%)
Aug 26, 2020
0.6300
0.6450
0.5900
0.6150
274,987
-0.03(-3.91%)
Aug 25, 2020
0.6400
0.6898
0.6250
0.6400
150,030
-0.03(-3.98%)
Aug 24, 2020
0.6310
0.7000
0.6100
0.6665
258,763
+0.04(+5.79%)
Aug 21, 2020
0.6400
0.6540
0.6055
0.6300
344,100
-0.02(-2.63%)
Aug 20, 2020
0.6500
0.6600
0.6266
0.6470
232,589
-0.01(-1.22%)
Aug 19, 2020
0.6800
0.7050
0.6500
0.6550
186,179
-0.03(-3.68%)
Aug 18, 2020
0.7300
0.7300
0.6800
0.6800
240,140
-0.03(-4.23%)
Aug 17, 2020
0.7200
0.7540
0.7000
0.7100
380,806
+0.00(+0.00%)
Aug 14, 2020
0.6650
0.7400
0.6510
0.7100
323,700
+0.05(+8.23%)
Aug 13, 2020
0.6510
0.6700
0.6500
0.6560
277,511
+0.01(+0.77%)
Aug 12, 2020
0.6525
0.6822
0.6510
0.6510
158,372
-0.02(-2.28%)
Aug 11, 2020
0.6600
0.6880
0.6500
0.6662
509,729
-0.03(-4.69%)
Aug 10, 2020
0.6500
0.7000
0.6500
0.6990
435,200
+0.06(+8.71%)
Aug 07, 2020
0.6350
0.6700
0.5888
0.6430
1,593,500
-0.04(-5.44%)
Aug 06, 2020
0.7866
0.8000
0.6503
0.6800
777,271
-0.11(-13.61%)
Aug 05, 2020
0.7510
0.8900
0.7367
0.7871
1,146,478
+0.05(+6.86%)
Aug 04, 2020
0.6600
0.7580
0.6301
0.7366
1,004,949
+0.08(+11.61%)
Aug 03, 2020
0.6200
0.6600
0.6000
0.6600
670,737
+0.06(+9.38%)
Jul 31, 2020
0.5900
0.6300
0.5700
0.6034
345,000
+0.02(+3.15%)
Jul 30, 2020
0.5900
0.5900
0.5710
0.5850
170,846
-0.01(-0.85%)
Jul 29, 2020
0.5750
0.5900
0.5600
0.5900
343,739
+0.02(+2.63%)
Jul 28, 2020
0.5600
0.5795
0.5512
0.5749
181,525
+0.00(+0.86%)
Jul 27, 2020
0.5751
0.5899
0.5600
0.5700
275,180
-0.01(-1.74%)
Jul 24, 2020
0.5948
0.5948
0.5710
0.5801
158,400
+0.00(+0.02%)
Jul 23, 2020
0.5810
0.6000
0.5700
0.5800
372,049
+0.00(+0.00%)
Jul 22, 2020
0.5500
0.5955
0.5450
0.5800
346,983
+0.03(+5.45%)
Jul 21, 2020
0.5110
0.5960
0.5110
0.5500
382,122
+0.03(+5.77%)
Jul 20, 2020
0.5200
0.5400
0.5100
0.5200
167,911
+0.00(+0.00%)
Jul 17, 2020
0.5250
0.5400
0.5124
0.5200
151,100
-0.01(-0.95%)
Jul 16, 2020
0.5360
0.5400
0.5100
0.5250
253,391
-0.01(-0.94%)
Jul 15, 2020
0.5490
0.5800
0.5300
0.5300
459,582
-0.03(-5.02%)
Jul 14, 2020
0.5800
0.5800
0.5300
0.5580
332,324
-0.01(-2.09%)
Jul 13, 2020
0.5811
0.6100
0.5401
0.5699
683,550
-0.04(-6.57%)
Jul 10, 2020
0.5601
0.6100
0.5551
0.6100
353,200
+0.05(+8.91%)
Jul 09, 2020
0.5601
0.5820
0.5501
0.5601
160,086
-0.01(-1.74%)
Jul 08, 2020
0.5700
0.5950
0.5610
0.5700
288,344
-0.02(-2.56%)
Jul 07, 2020
0.5600
0.6000
0.5600
0.5850
191,353
+0.00(+0.19%)
Jul 06, 2020
0.6095
0.6340
0.5501
0.5839
301,606
-0.02(-2.93%)
Jul 02, 2020
0.6140
0.6300
0.5910
0.6015
173,900
-0.01(-1.39%)
Jul 01, 2020
0.6100
0.6300
0.5950
0.6100
128,564
-0.01(-1.61%)
Jun 30, 2020
0.6449
0.6600
0.6010
0.6200
266,447
-0.00(-0.16%)
Jun 29, 2020
0.5800
0.6300
0.5500
0.6210
289,600
+0.04(+7.44%)
Jun 26, 2020
0.5650
0.5800
0.5500
0.5780
285,800
+0.01(+2.30%)
Jun 25, 2020
0.6000
0.6250
0.5520
0.5650
749,327
-0.05(-7.38%)
Jun 24, 2020
0.6870
0.6870
0.6000
0.6100
633,649
-0.07(-10.03%)
Jun 23, 2020
0.6700
0.7100
0.6500
0.6780
297,046
+0.01(+1.12%)
Jun 22, 2020
0.6403
0.6940
0.6400
0.6705
200,684
+0.00(+0.69%)
Jun 19, 2020
0.6400
0.7005
0.6400
0.6659
275,700
+0.01(+1.28%)
Jun 18, 2020
0.6800
0.6800
0.6388
0.6575
332,913
-0.02(-2.59%)
Jun 17, 2020
0.7101
0.7300
0.6600
0.6750
399,422
-0.04(-6.11%)
Jun 16, 2020
0.7500
0.7700
0.7100
0.7189
298,127
-0.03(-4.15%)
Jun 15, 2020
0.6500
0.7500
0.6500
0.7500
252,774
+0.03(+4.17%)
Jun 12, 2020
0.7000
0.7250
0.6804
0.7200
371,900
+0.03(+5.11%)
Jun 11, 2020
0.7310
0.7500
0.6564
0.6850
812,926
-0.06(-8.67%)
Jun 10, 2020
0.8000
0.8000
0.7200
0.7500
467,671
-0.03(-4.15%)
Jun 09, 2020
0.8189
0.8450
0.7600
0.7825
761,338
-0.03(-3.41%)
Jun 08, 2020
0.7800
0.8300
0.7000
0.8101
1,044,258
+0.05(+7.18%)
Jun 05, 2020
0.7970
0.8000
0.7120
0.7558
602,300
-0.02(-3.09%)
Jun 04, 2020
0.7810
0.8095
0.7301
0.7799
1,018,315
+0.03(+3.99%)
Jun 03, 2020
0.8450
0.8550
0.7310
0.7500
1,238,046
-0.09(-11.24%)
Jun 02, 2020
0.8630
0.9300
0.8300
0.8450
784,710
-0.01(-1.17%)
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.