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
Prospera Energy Inc
(OP:
GXRFF
)
0.0435
-0.0016 (-3.55%)
Streaming Delayed Price
Updated: 3:51 PM EDT, May 24, 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 24, 2024
0.0435
0.0435
0.0423
0.0435
12,900
-0.00(-3.55%)
May 23, 2024
0.0483
0.0483
0.0451
0.0451
2,100
+0.00(+1.35%)
May 22, 2024
0.0500
0.0500
0.0445
0.0445
198,111
-0.01(-11.00%)
May 21, 2024
0.0509
0.0509
0.0468
0.0500
66,199
-0.00(-1.96%)
May 20, 2024
0.0510
0.0510
0.0510
0.0510
7,903
+0.00(+8.74%)
May 17, 2024
0.0472
0.0472
0.0467
0.0469
112,215
-0.00(-9.28%)
May 16, 2024
0.0487
0.0517
0.0477
0.0517
115,100
+0.00(+7.04%)
May 15, 2024
0.0509
0.0509
0.0483
0.0483
154,921
-0.00(-0.41%)
May 14, 2024
0.0503
0.0520
0.0485
0.0485
35,100
+0.00(+0.00%)
May 13, 2024
0.0485
0.0518
0.0485
0.0485
38,850
-0.00(-6.55%)
May 10, 2024
0.0559
0.0559
0.0519
0.0519
19,000
+0.00(+0.00%)
May 09, 2024
0.0530
0.0555
0.0506
0.0519
75,501
-0.00(-6.15%)
May 08, 2024
0.0550
0.0555
0.0550
0.0553
58,415
-0.00(-1.07%)
May 07, 2024
0.0557
0.0559
0.0505
0.0559
111,524
+0.00(+3.52%)
May 06, 2024
0.0556
0.0556
0.0531
0.0540
142,720
+0.00(+1.50%)
May 03, 2024
0.0490
0.0532
0.0490
0.0532
242,003
+0.00(+5.35%)
May 02, 2024
0.0426
0.0505
0.0401
0.0505
123,500
+0.01(+20.81%)
May 01, 2024
0.0405
0.0418
0.0400
0.0418
200,968
+0.00(+3.47%)
Apr 30, 2024
0.0401
0.0423
0.0401
0.0404
83,000
-0.00(-8.39%)
Apr 29, 2024
0.0443
0.0444
0.0401
0.0441
240,300
-0.00(-5.77%)
Apr 26, 2024
0.0440
0.0478
0.0418
0.0468
181,226
-0.00(-2.70%)
Apr 25, 2024
0.0500
0.0510
0.0401
0.0481
2,226,256
-0.01(-12.55%)
Apr 24, 2024
0.0533
0.0550
0.0500
0.0550
187,788
+0.00(+3.19%)
Apr 23, 2024
0.0600
0.0600
0.0500
0.0533
379,014
+0.00(+0.38%)
Apr 22, 2024
0.0553
0.0553
0.0531
0.0531
71,627
-0.00(-5.01%)
Apr 19, 2024
0.0573
0.0590
0.0559
0.0559
160,430
+0.00(+0.54%)
Apr 18, 2024
0.0564
0.0593
0.0535
0.0556
288,178
+0.00(+5.30%)
Apr 17, 2024
0.0548
0.0573
0.0528
0.0528
142,800
-0.00(-3.65%)
Apr 16, 2024
0.0542
0.0548
0.0540
0.0548
211,290
+0.00(+4.38%)
Apr 15, 2024
0.0545
0.0568
0.0525
0.0525
126,992
-0.00(-3.67%)
Apr 12, 2024
0.0538
0.0586
0.0533
0.0545
1,255,843
-0.00(-4.39%)
Apr 11, 2024
0.0587
0.0592
0.0570
0.0570
23,967
-0.00(-3.23%)
Apr 10, 2024
0.0585
0.0590
0.0570
0.0589
56,200
-0.00(-0.67%)
Apr 09, 2024
0.0569
0.0630
0.0569
0.0593
232,830
+0.00(+1.37%)
Apr 08, 2024
0.0629
0.0893
0.0578
0.0585
444,530
-0.00(-7.87%)
Apr 04, 2024
0.0635
0
+0.00(+8.55%)
Apr 03, 2024
0.0573
0.0599
0.0573
0.0585
232,980
+0.00(+2.09%)
Apr 02, 2024
0.0594
0.0600
0.0572
0.0573
80,100
-0.00(-4.50%)
Apr 01, 2024
0.0542
0.0600
0.0542
0.0600
191,100
-0.00(-3.23%)
Mar 28, 2024
0.0618
0.0638
0.0600
0.0620
93,540
+0.00(+3.33%)
Mar 27, 2024
0.0608
0.0637
0.0593
0.0600
93,193
-0.00(-3.07%)
Mar 25, 2024
0.0619
0
+0.00(+0.16%)
Mar 22, 2024
0.0636
0.0636
0.0618
0.0618
252,358
+0.00(+0.65%)
Mar 21, 2024
0.0637
0.0637
0.0611
0.0614
710,894
-0.00(-0.65%)
Mar 20, 2024
0.0632
0.0640
0.0546
0.0618
385,833
+0.00(+3.00%)
Mar 19, 2024
0.0588
0.0600
0.0570
0.0600
164,240
+0.00(+0.33%)
Mar 18, 2024
0.0625
0.0631
0.0577
0.0598
618,177
-0.00(-4.78%)
Mar 15, 2024
0.0618
0.0629
0.0600
0.0628
51,484
-0.00(-1.41%)
Mar 14, 2024
0.0649
0.0672
0.0614
0.0637
46,245
-0.00(-5.63%)
Mar 11, 2024
0.0675
0
+0.00(+4.33%)
Mar 08, 2024
0.0647
0.0647
0.0622
0.0647
82,000
-0.00(-0.15%)
Mar 07, 2024
0.0686
0.0686
0.0629
0.0648
44,000
-0.00(-0.31%)
Mar 06, 2024
0.0599
0.0650
0.0599
0.0650
63,000
+0.01(+9.98%)
Mar 05, 2024
0.0641
0.0641
0.0591
0.0591
20,500
-0.00(-4.37%)
Mar 04, 2024
0.0638
0.0638
0.0618
0.0618
179,000
-0.00(-4.78%)
Mar 01, 2024
0.0632
0.0649
0.0632
0.0649
21,500
+0.01(+10.19%)
Feb 29, 2024
0.0528
0.0611
0.0528
0.0589
23,770
-0.00(-5.91%)
Feb 28, 2024
0.0626
0.0626
0.0626
0.0626
18,000
+0.00(+1.62%)
Feb 27, 2024
0.0630
0.0630
0.0616
0.0616
18,075
-0.00(-3.45%)
Feb 26, 2024
0.0559
0.0638
0.0559
0.0638
28,400
+0.00(+5.45%)
Feb 23, 2024
0.0516
0.0605
0.0516
0.0605
20,527
+0.01(+11.62%)
Feb 22, 2024
0.0580
0.0599
0.0542
0.0542
161,330
-0.00(-6.55%)
Feb 21, 2024
0.0570
0.0580
0.0541
0.0580
344,900
+0.00(+0.00%)
Feb 20, 2024
0.0570
0.0580
0.0570
0.0580
28,710
+0.00(+0.00%)
Feb 16, 2024
0.0553
0.0580
0.0553
0.0580
122,050
+0.00(+2.65%)
Feb 15, 2024
0.0561
0.0600
0.0561
0.0565
24,705
-0.00(-1.91%)
Feb 14, 2024
0.0598
0.0600
0.0568
0.0576
46,823
-0.00(-1.54%)
Feb 13, 2024
0.0571
0.0585
0.0571
0.0585
10,117
+0.00(+2.27%)
Feb 12, 2024
0.0594
0.0605
0.0550
0.0572
276,225
-0.00(-4.03%)
Feb 09, 2024
0.0596
0.0596
0.0596
0.0596
25,000
+0.00(+5.11%)
Feb 08, 2024
0.0567
0.0567
0.0567
0.0567
1,000
-0.00(-1.39%)
Feb 07, 2024
0.0575
0.0577
0.0547
0.0575
17,489
+0.00(+4.55%)
Feb 06, 2024
0.0545
0.0571
0.0545
0.0550
175,100
+0.00(+4.56%)
Feb 05, 2024
0.0600
0.0600
0.0485
0.0526
3,419,780
-0.01(-9.31%)
Feb 02, 2024
0.0620
0.0624
0.0580
0.0580
294,030
-0.01(-8.23%)
Feb 01, 2024
0.0633
0.0650
0.0632
0.0632
90,000
-0.00(-1.25%)
Jan 31, 2024
0.0628
0.0640
0.0627
0.0640
5,310
+0.00(+0.79%)
Jan 30, 2024
0.0630
0.0635
0.0630
0.0635
3,050
-0.00(-2.31%)
Jan 29, 2024
0.0655
0.0660
0.0610
0.0650
181,010
+0.00(+3.01%)
Jan 26, 2024
0.0640
0.0640
0.0631
0.0631
187,529
-0.00(-5.82%)
Jan 25, 2024
0.0635
0.0670
0.0635
0.0670
143,000
+0.00(+6.01%)
Jan 24, 2024
0.0632
0.0632
0.0632
0.0632
29,000
+0.00(+1.61%)
Jan 23, 2024
0.0657
0.0657
0.0622
0.0622
39,950
-0.00(-0.64%)
Jan 22, 2024
0.0654
0.0682
0.0626
0.0626
174,405
+0.00(+2.62%)
Jan 19, 2024
0.0640
0.0640
0.0610
0.0610
99,910
-0.00(-6.44%)
Jan 18, 2024
0.0652
0.0652
0.0652
0.0652
40,200
+0.00(+1.24%)
Jan 17, 2024
0.0620
0.0652
0.0620
0.0644
21,067
-0.01(-8.00%)
Jan 16, 2024
0.0699
0.0710
0.0699
0.0700
78,100
+0.00(+3.70%)
Jan 12, 2024
0.0670
0.0680
0.0634
0.0675
68,215
+0.00(+5.47%)
Jan 11, 2024
0.0642
0.0670
0.0630
0.0640
108,200
-0.00(-1.08%)
Jan 10, 2024
0.0669
0.0669
0.0645
0.0647
15,100
-0.00(-4.85%)
Jan 09, 2024
0.0673
0.0680
0.0671
0.0680
149,000
+0.00(+1.49%)
Jan 08, 2024
0.0666
0.0685
0.0650
0.0670
25,940
-0.00(-4.29%)
Jan 05, 2024
0.0651
0.0714
0.0651
0.0700
77,220
+0.01(+7.86%)
Jan 04, 2024
0.0649
0.0653
0.0649
0.0649
18,201
-0.00(-1.96%)
Jan 03, 2024
0.0656
0.0662
0.0656
0.0662
13,577
-0.00(-1.93%)
Jan 02, 2024
0.0636
0.0675
0.0629
0.0675
66,200
+0.00(+3.85%)
Dec 29, 2023
0.0640
0.0664
0.0640
0.0650
67,508
-0.00(-5.80%)
Dec 28, 2023
0.0700
0.0700
0.0644
0.0690
16,200
-0.00(-1.57%)
Dec 27, 2023
0.0638
0.0701
0.0637
0.0701
239,561
+0.00(+1.59%)
Dec 22, 2023
0.0690
15
+0.00(+1.47%)
Dec 21, 2023
0.0685
0.0685
0.0677
0.0680
37,725
+0.00(+0.74%)
Dec 20, 2023
0.0657
0.0675
0.0657
0.0675
20,000
+0.00(+7.48%)
Dec 19, 2023
0.0656
0.0685
0.0628
0.0628
16,749
-0.00(-3.98%)
Dec 18, 2023
0.0673
0.0673
0.0620
0.0654
141,210
-0.00(-0.30%)
Dec 15, 2023
0.0685
0.0685
0.0630
0.0656
35,355
+0.00(+3.80%)
Dec 14, 2023
0.0600
0.0655
0.0579
0.0632
470,434
+0.00(+5.33%)
Dec 13, 2023
0.0600
0.0600
0.0600
0.0600
84,251
+0.00(+1.69%)
Dec 12, 2023
0.0612
0.0633
0.0590
0.0590
17,160
+0.00(+5.36%)
Dec 11, 2023
0.0589
0.0617
0.0560
0.0560
20,575
-0.00(-8.20%)
Dec 08, 2023
0.0584
0.0610
0.0584
0.0610
345,183
+0.00(+1.16%)
Dec 07, 2023
0.0579
0.0610
0.0560
0.0603
39,864
-0.00(-1.47%)
Dec 06, 2023
0.0641
0.0648
0.0591
0.0612
240,032
-0.00(-5.85%)
Dec 05, 2023
0.0686
0.0701
0.0640
0.0650
102,799
+0.00(+0.00%)
Dec 04, 2023
0.0700
0.0700
0.0650
0.0650
199,538
-0.01(-13.56%)
Dec 01, 2023
0.0726
0.0757
0.0700
0.0752
219,734
+0.00(+5.47%)
Nov 30, 2023
0.0721
0.0721
0.0713
0.0713
200
-0.00(-1.52%)
Nov 29, 2023
0.0684
0.0724
0.0649
0.0724
63,600
+0.00(+6.31%)
Nov 28, 2023
0.0698
0.0700
0.0660
0.0681
30,400
+0.00(+3.03%)
Nov 27, 2023
0.0706
0.0706
0.0649
0.0661
130,797
-0.01(-7.29%)
Nov 24, 2023
0.0717
0.0746
0.0692
0.0713
28,312
-0.00(-3.78%)
Nov 22, 2023
0.0738
0.0741
0.0681
0.0741
238,544
-0.00(-1.07%)
Nov 21, 2023
0.0725
0.0769
0.0719
0.0749
165,500
+0.00(+0.54%)
Nov 20, 2023
0.0712
0.0771
0.0712
0.0745
77,163
+0.00(+3.76%)
Nov 17, 2023
0.0755
0.0759
0.0718
0.0718
53,010
-0.00(-5.90%)
Nov 16, 2023
0.0781
0.0781
0.0725
0.0763
92,120
-0.00(-4.03%)
Nov 15, 2023
0.0770
0.0795
0.0770
0.0795
34,600
-0.00(-4.22%)
Nov 14, 2023
0.0783
0.0830
0.0765
0.0830
31,000
+0.00(+4.27%)
Nov 13, 2023
0.0796
0.0796
0.0761
0.0796
21,500
+0.00(+4.74%)
Nov 09, 2023
0.0760
17,500
+0.00(+0.00%)
Nov 08, 2023
0.0773
0.0773
0.0720
0.0760
101,400
+0.00(+0.66%)
Nov 07, 2023
0.0803
0.0833
0.0755
0.0755
41,270
-0.00(-6.09%)
Nov 06, 2023
0.0808
0.0815
0.0804
0.0804
16,660
-0.00(-1.95%)
Nov 03, 2023
0.0803
0.0820
0.0803
0.0820
72,451
-0.00(-3.64%)
Nov 02, 2023
0.0785
0.0851
0.0782
0.0851
124,000
+0.01(+13.47%)
Nov 01, 2023
0.0735
0.0767
0.0728
0.0750
23,700
-0.00(-2.22%)
Oct 31, 2023
0.0700
0.0799
0.0700
0.0767
243,500
-0.00(-4.12%)
Oct 30, 2023
0.0747
0.0800
0.0747
0.0800
7,500
+0.00(+0.00%)
Oct 26, 2023
0.0800
0
-0.00(-5.10%)
Oct 25, 2023
0.0846
0.0846
0.0800
0.0843
111,632
+0.00(+2.80%)
Oct 24, 2023
0.0820
0.0848
0.0820
0.0820
51,000
+0.00(+2.50%)
Oct 23, 2023
0.0800
0.0841
0.0800
0.0800
181,100
-0.00(-1.72%)
Oct 20, 2023
0.0821
0.0821
0.0814
0.0814
5,000
+0.00(+1.75%)
Oct 18, 2023
0.0800
0
+0.00(+0.00%)
Oct 17, 2023
0.0755
0.0800
0.0755
0.0800
121,000
+0.00(+0.00%)
Oct 16, 2023
0.0800
0.0800
0.0800
0.0800
1,200
-0.00(-0.62%)
Oct 13, 2023
0.0820
0.0875
0.0733
0.0805
498,380
-0.00(-1.35%)
Oct 12, 2023
0.0825
0.0825
0.0792
0.0816
194,640
-0.00(-2.74%)
Oct 11, 2023
0.0899
0.0921
0.0839
0.0839
60,250
-0.00(-4.66%)
Oct 10, 2023
0.1100
0.1100
0.0830
0.0880
585,000
-0.01(-7.85%)
Oct 09, 2023
0.1000
0.1000
0.0910
0.0955
26,500
+0.01(+11.05%)
Oct 06, 2023
0.0860
0.0860
0.0860
0.0860
6,000
-0.00(-2.27%)
Oct 05, 2023
0.0852
0.0880
0.0842
0.0880
217,100
+0.01(+7.32%)
Oct 04, 2023
0.0780
0.0879
0.0780
0.0820
294,086
+0.00(+5.53%)
Oct 03, 2023
0.0830
0.0880
0.0777
0.0777
546,373
-0.00(-5.24%)
Oct 02, 2023
0.0880
0.1000
0.0820
0.0820
192,845
-0.01(-7.34%)
Sep 29, 2023
0.0925
0.0925
0.0885
0.0885
8,000
-0.01(-11.50%)
Sep 28, 2023
0.0906
0.1000
0.0841
0.1000
46,600
+0.01(+6.27%)
Sep 27, 2023
0.0911
0.0941
0.0815
0.0941
93,889
-0.01(-5.90%)
Sep 26, 2023
0.0955
0.1000
0.0892
0.1000
162,720
+0.01(+6.16%)
Sep 25, 2023
0.0915
0.1000
0.0890
0.0942
90,810
-0.00(-0.84%)
Sep 22, 2023
0.0980
0.1000
0.0947
0.0950
62,700
-0.01(-5.00%)
Sep 21, 2023
0.0977
0.1000
0.0957
0.1000
246,740
+0.00(+3.63%)
Sep 20, 2023
0.1000
0.1050
0.0872
0.0965
264,870
-0.00(-3.50%)
Sep 19, 2023
0.0947
0.1000
0.0750
0.1000
65,088
+0.01(+5.60%)
Sep 18, 2023
0.1000
0.1000
0.0947
0.0947
8,800
-0.01(-7.16%)
Sep 15, 2023
0.0936
0.1020
0.0843
0.1020
88,326
+0.01(+7.37%)
Sep 14, 2023
0.0978
0.1000
0.0929
0.0950
26,100
+0.00(+3.04%)
Sep 13, 2023
0.0938
0.0938
0.0905
0.0922
32,649
-0.01(-5.82%)
Sep 12, 2023
0.0960
0.1020
0.0901
0.0979
894,850
+0.00(+1.98%)
Sep 11, 2023
0.0960
0.0960
0.0895
0.0960
11,504
+0.00(+0.00%)
Sep 08, 2023
0.0959
0.0960
0.0953
0.0960
15,500
+0.00(+2.56%)
Sep 07, 2023
0.0900
0.0955
0.0900
0.0936
301,500
+0.00(+4.00%)
Sep 06, 2023
0.0966
0.0966
0.0900
0.0900
156,616
-0.01(-5.66%)
Sep 05, 2023
0.0975
0.1000
0.0850
0.0954
500,612
+0.00(+3.81%)
Sep 01, 2023
0.0837
0.0974
0.0821
0.0919
256,613
+0.01(+14.45%)
Aug 31, 2023
0.0800
0.0852
0.0800
0.0803
50,425
+0.00(+0.37%)
Aug 30, 2023
0.0772
0.0890
0.0772
0.0800
664,600
+0.00(+2.56%)
Aug 29, 2023
0.0785
0.0950
0.0750
0.0780
228,935
-0.02(-17.89%)
Aug 28, 2023
0.0722
0.0950
0.0722
0.0950
198,290
+0.01(+18.75%)
Aug 25, 2023
0.0807
0.0809
0.0800
0.0800
177,600
+0.00(+0.00%)
Aug 24, 2023
0.0897
0.0897
0.0800
0.0800
244,200
-0.00(-3.61%)
Aug 23, 2023
0.0898
0.0950
0.0830
0.0830
90,300
-0.00(-2.24%)
Aug 22, 2023
0.0849
0.0849
0.0849
0.0849
950
-0.00(-3.08%)
Aug 21, 2023
0.0835
0.1000
0.0720
0.0876
218,613
-0.00(-2.67%)
Aug 18, 2023
0.0850
0.0900
0.0845
0.0900
49,080
+0.00(+1.12%)
Aug 17, 2023
0.0851
0.0975
0.0851
0.0890
32,734
+0.00(+2.53%)
Aug 16, 2023
0.1000
0.1000
0.0705
0.0868
52,900
-0.00(-3.88%)
Aug 15, 2023
0.0840
0.0942
0.0701
0.0903
232,250
-0.00(-4.55%)
Aug 14, 2023
0.0954
0.1000
0.0911
0.0946
340,020
+0.00(+2.27%)
Aug 11, 2023
0.0968
0.1000
0.0916
0.0925
89,641
-0.00(-2.63%)
Aug 10, 2023
0.0763
0.0950
0.0763
0.0950
144,317
+0.02(+24.51%)
Aug 09, 2023
0.0775
0.0820
0.0730
0.0763
1,122,135
+0.00(+0.93%)
Aug 08, 2023
0.0752
0.0756
0.0750
0.0756
52,300
-0.00(-1.18%)
Aug 07, 2023
0.0800
0.0800
0.0765
0.0765
2,000
+0.00(+2.41%)
Aug 04, 2023
0.0800
0.0800
0.0660
0.0747
155,454
+0.00(+2.89%)
Aug 03, 2023
0.0695
0.0726
0.0675
0.0726
29,475
+0.00(+2.98%)
Aug 02, 2023
0.0684
0.0705
0.0650
0.0705
482,020
-0.00(-2.08%)
Aug 01, 2023
0.0720
0.0720
0.0720
0.0720
100
+0.00(+0.00%)
Jul 31, 2023
0.0732
0.0800
0.0667
0.0720
178,782
+0.00(+0.00%)
Jul 28, 2023
0.0750
0.0767
0.0710
0.0720
161,772
-0.00(-1.37%)
Jul 27, 2023
0.0731
0.0760
0.0705
0.0730
82,286
-0.00(-0.68%)
Jul 26, 2023
0.0720
0.0759
0.0720
0.0735
42,752
+0.00(+1.38%)
Jul 25, 2023
0.0700
0.0800
0.0700
0.0725
628,187
-0.00(-3.33%)
Jul 24, 2023
0.0776
0.0776
0.0742
0.0750
57,173
-0.00(-1.19%)
Jul 21, 2023
0.0732
0.0780
0.0732
0.0759
128,100
+0.01(+16.77%)
Jul 20, 2023
0.0646
0.0650
0.0646
0.0650
88,000
+0.00(+0.78%)
Jul 19, 2023
0.0675
0.0695
0.0600
0.0645
232,600
-0.00(-4.44%)
Jul 18, 2023
0.0718
0.0718
0.0675
0.0675
87,460
-0.00(-3.98%)
Jul 17, 2023
0.0712
0.0729
0.0650
0.0703
1,382,902
-0.00(-2.50%)
Jul 14, 2023
0.0750
0.0860
0.0700
0.0721
197,268
-0.00(-5.50%)
Jul 13, 2023
0.0800
0.0800
0.0763
0.0763
332,110
-0.00(-4.62%)
Jul 12, 2023
0.0800
0.0800
0.0800
0.0800
464,500
+0.00(+3.90%)
Jul 11, 2023
0.0770
0.0821
0.0770
0.0770
140,111
-0.00(-3.75%)
Jul 10, 2023
0.0800
0.0800
0.0800
0.0800
190,060
+0.00(+0.00%)
Jul 07, 2023
0.0775
0.0800
0.0775
0.0800
205,500
+0.00(+3.09%)
Jul 05, 2023
0.0776
0
-0.00(-0.51%)
Jul 03, 2023
0.0765
0.0780
0.0765
0.0780
6,748
+0.00(+0.00%)
Jun 30, 2023
0.0780
0.0780
0.0780
0.0780
68,000
+0.00(+1.30%)
Jun 29, 2023
0.0794
0.0794
0.0770
0.0770
12,020
+0.01(+6.94%)
Jun 28, 2023
0.0720
0.0720
0.0720
0.0720
177,100
-0.01(-7.34%)
Jun 26, 2023
0.0777
300
+0.00(+0.91%)
Jun 23, 2023
0.0760
0.0775
0.0725
0.0770
125,000
+0.00(+1.32%)
Jun 22, 2023
0.0760
0.0777
0.0760
0.0760
112,690
-0.00(-2.06%)
Jun 21, 2023
0.0808
0.0808
0.0725
0.0776
131,100
+0.00(+1.17%)
Jun 20, 2023
0.0780
0.0810
0.0719
0.0767
524,680
-0.00(-3.64%)
Jun 16, 2023
0.0770
0.0800
0.0770
0.0796
13,850
+0.00(+3.11%)
Jun 15, 2023
0.0764
0.0772
0.0760
0.0772
17,000
-0.00(-0.26%)
Jun 14, 2023
0.0855
0.0855
0.0774
0.0774
1,740
+0.00(+1.84%)
Jun 13, 2023
0.0781
0.0823
0.0760
0.0760
55,442
-0.00(-4.76%)
Jun 12, 2023
0.0775
0.0798
0.0775
0.0798
203,571
+0.00(+2.97%)
Jun 09, 2023
0.0836
0.0836
0.0775
0.0775
41,860
-0.01(-7.30%)
Jun 08, 2023
0.0821
0.0836
0.0821
0.0836
40,000
+0.00(+5.82%)
Jun 07, 2023
0.0784
0.0826
0.0775
0.0790
117,460
-0.00(-1.25%)
Jun 06, 2023
0.0775
0.0800
0.0775
0.0800
40,000
+0.00(+0.00%)
Jun 05, 2023
0.0860
0.0860
0.0781
0.0800
347,662
-0.01(-6.98%)
Jun 02, 2023
0.0856
0.0860
0.0850
0.0860
50,600
+0.00(+0.58%)
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.