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
Brazil Minerals Inc
(OP:
BMIX
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Oct 3, 2022
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
0.0029
0.0029
0.0020
0.0027
902,321
-0.00(-10.00%)
May 30, 2018
0.0030
0.0030
0.0018
0.0030
1,451,703
+0.00(+20.00%)
May 29, 2018
0.0021
0.0029
0.0021
0.0025
535,400
-0.00(-13.79%)
May 25, 2018
0.0029
0.0029
0.0029
0
+0.00(+0.00%)
May 24, 2018
0.0031
0.0032
0.0026
0.0029
1,783,526
-0.00(-9.38%)
May 23, 2018
0.0030
0.0032
0.0026
0.0032
2,739,713
+0.00(+23.08%)
May 22, 2018
0.0026
0.0028
0.0026
0.0026
304,939
-0.00(-7.14%)
May 21, 2018
0.0025
0.0029
0.0025
0.0028
260,357
+0.00(+12.00%)
May 18, 2018
0.0024
0.0028
0.0021
0.0025
495,643
+0.00(+4.17%)
May 17, 2018
0.0029
0.0029
0.0020
0.0024
1,344,454
-0.00(-17.24%)
May 16, 2018
0.0024
0.0042
0.0019
0.0029
8,165,810
+0.00(+38.10%)
May 15, 2018
0.0022
0.0022
0.0020
0.0021
1,922,640
-0.00(-12.50%)
May 14, 2018
0.0024
0.0024
0.0024
0.0024
60,024
+0.00(+0.00%)
May 11, 2018
0.0020
0.0024
0.0020
0.0024
53,807
+0.00(+20.00%)
May 10, 2018
0.0020
0.0024
0.0020
0.0020
2,000,201
-0.00(-13.04%)
May 09, 2018
0.0023
0.0023
0.0022
0.0023
1,936,400
+0.00(+4.55%)
May 08, 2018
0.0023
0.0023
0.0016
0.0022
2,869,369
+0.00(+29.41%)
May 07, 2018
0.0015
0.0023
0.0015
0.0017
521,985
-0.00(-22.73%)
May 04, 2018
0.0022
0.0022
0.0022
0.0022
42,857
+0.00(+4.76%)
May 02, 2018
0.0021
0.0021
0.0021
0
-0.00(-8.70%)
May 01, 2018
0.0020
0.0024
0.0020
0.0023
2,617,442
+0.00(+9.52%)
Apr 30, 2018
0.0022
0.0023
0.0021
0.0021
1,075,001
+0.00(+0.00%)
Apr 27, 2018
0.0031
0.0031
0.0021
0.0021
2,855,261
-0.00(-22.22%)
Apr 26, 2018
0.0026
0.0027
0.0025
0.0027
1,889,605
+0.00(+35.00%)
Apr 25, 2018
0.0027
0.0027
0.0020
0.0020
1,019,209
-0.00(-11.11%)
Apr 24, 2018
0.0022
0.0022
0.0022
0.0022
14,499
-0.00(-6.25%)
Apr 23, 2018
0.0025
0.0025
0.0024
0.0024
972,000
-0.00(-4.00%)
Apr 20, 2018
0.0025
0.0025
0.0025
0.0025
49,440
+0.00(+0.00%)
Apr 19, 2018
0.0025
0.0025
0.0025
0.0025
40,000
+0.00(+0.00%)
Apr 18, 2018
0.0025
0.0025
0.0025
0.0025
43,968
+0.00(+13.64%)
Apr 17, 2018
0.0025
0.0025
0.0022
0.0022
158,002
-0.00(-4.35%)
Apr 16, 2018
0.0029
0.0029
0.0022
0.0023
1,151,101
+0.00(+4.55%)
Apr 13, 2018
0.0023
0.0026
0.0020
0.0022
9,475,064
-0.00(-4.35%)
Apr 12, 2018
0.0027
0.0027
0.0022
0.0023
2,582,749
-0.00(-20.69%)
Apr 11, 2018
0.0026
0.0029
0.0025
0.0029
2,720,000
+0.00(+7.41%)
Apr 10, 2018
0.0030
0.0030
0.0025
0.0027
6,662,851
-0.00(-18.18%)
Apr 09, 2018
0.0028
0.0033
0.0028
0.0033
59,901
+0.00(+10.00%)
Apr 06, 2018
0.0028
0.0033
0.0028
0.0030
1,832,651
+0.00(+3.45%)
Apr 05, 2018
0.0029
0.0029
0.0029
0.0029
117,457
+0.00(+7.41%)
Apr 04, 2018
0.0025
0.0027
0.0025
0.0027
490,900
+0.00(+1.89%)
Apr 02, 2018
0.0027
0.0027
0.0027
0
+0.00(+1.92%)
Mar 29, 2018
0.0026
0.0026
0.0026
0
-0.00(-21.21%)
Mar 28, 2018
0.0030
0.0033
0.0029
0.0033
1,400,738
+0.00(+10.00%)
Mar 27, 2018
0.0028
0.0030
0.0028
0.0030
2,730,100
+0.00(+0.00%)
Mar 26, 2018
0.0028
0.0030
0.0028
0.0030
2,468,700
+0.00(+7.14%)
Mar 23, 2018
0.0025
0.0028
0.0025
0.0028
509,039
+0.00(+12.00%)
Mar 22, 2018
0.0027
0.0029
0.0025
0.0025
3,498,461
-0.00(-7.41%)
Mar 21, 2018
0.0026
0.0029
0.0026
0.0027
2,030,002
+0.00(+3.85%)
Mar 20, 2018
0.0026
0.0030
0.0026
0.0026
2,398,800
-0.00(-13.33%)
Mar 19, 2018
0.0025
0.0030
0.0025
0.0030
3,534,342
+0.00(+7.14%)
Mar 16, 2018
0.0026
0.0030
0.0025
0.0028
2,891,000
-0.00(-6.67%)
Mar 15, 2018
0.0027
0.0030
0.0026
0.0030
2,231,426
+0.00(+11.11%)
Mar 14, 2018
0.0029
0.0030
0.0027
0.0027
5,754,554
+0.00(+8.00%)
Mar 13, 2018
0.0028
0.0030
0.0025
0.0025
3,407,782
-0.00(-24.24%)
Mar 12, 2018
0.0031
0.0033
0.0025
0.0033
2,888,003
+0.00(+10.00%)
Mar 09, 2018
0.0030
0.0035
0.0030
0.0030
1,544,700
+0.00(+0.00%)
Mar 08, 2018
0.0039
0.0040
0.0030
0.0030
3,733,800
-0.00(-23.08%)
Mar 07, 2018
0.0030
0.0042
0.0030
0.0039
4,452,021
+0.00(+31.76%)
Mar 06, 2018
0.0028
0.0030
0.0026
0.0030
3,916,000
+0.00(+5.71%)
Mar 05, 2018
0.0026
0.0030
0.0025
0.0028
2,858,400
-0.00(-6.67%)
Mar 02, 2018
0.0033
0.0033
0.0026
0.0030
3,168,733
-0.00(-9.09%)
Mar 01, 2018
0.0033
0.0033
0.0026
0.0033
1,948,250
+0.00(+0.00%)
Feb 28, 2018
0.0036
0.0036
0.0025
0.0033
1,859,923
-0.00(-13.16%)
Feb 27, 2018
0.0031
0.0038
0.0030
0.0038
1,556,000
+0.00(+22.58%)
Feb 26, 2018
0.0031
0.0032
0.0025
0.0031
4,729,350
+0.00(+6.90%)
Feb 23, 2018
0.0033
0.0037
0.0025
0.0029
4,552,520
-0.00(-21.62%)
Feb 22, 2018
0.0040
0.0051
0.0031
0.0037
4,839,936
-0.00(-7.50%)
Feb 21, 2018
0.0032
0.0040
0.0026
0.0040
5,051,417
+0.00(+25.00%)
Feb 20, 2018
0.0030
0.0035
0.0025
0.0032
4,195,538
+0.00(+6.67%)
Feb 16, 2018
0.0030
0.0030
0.0030
0
-0.00(-21.05%)
Feb 15, 2018
0.0038
0.0038
0.0028
0.0038
2,616,495
+0.00(+8.57%)
Feb 14, 2018
0.0035
0.0035
0.0032
0.0035
284,000
-0.00(-7.89%)
Feb 12, 2018
0.0038
0.0038
0.0038
18
+0.00(+1.33%)
Feb 09, 2018
0.0044
0.0044
0.0033
0.0037
1,110,530
-0.00(-6.25%)
Feb 08, 2018
0.0038
0.0040
0.0034
0.0040
1,306,321
-0.00(-10.91%)
Feb 07, 2018
0.0046
0.0046
0.0038
0.0045
1,540,480
-0.00(-2.39%)
Feb 06, 2018
0.0044
0.0046
0.0044
0.0046
109,300
+0.00(+0.00%)
Feb 05, 2018
0.0047
0.0047
0.0042
0.0046
293,100
+0.00(+0.00%)
Feb 02, 2018
0.0044
0.0046
0.0041
0.0046
311,912
+0.00(+12.20%)
Feb 01, 2018
0.0049
0.0050
0.0041
0.0041
366,019
-0.00(-12.77%)
Jan 31, 2018
0.0050
0.0050
0.0041
0.0047
2,535,714
+0.00(+20.51%)
Jan 30, 2018
0.0045
0.0045
0.0039
0.0039
145,523
-0.00(-7.14%)
Jan 29, 2018
0.0045
0.0045
0.0042
0.0042
580,010
-0.00(-6.67%)
Jan 26, 2018
0.0040
0.0045
0.0040
0.0045
786,000
+0.00(+15.38%)
Jan 25, 2018
0.0039
0.0039
0.0038
0.0039
1,439,060
+0.00(+0.00%)
Jan 24, 2018
0.0038
0.0039
0.0036
0.0039
470,008
+0.00(+11.43%)
Jan 23, 2018
0.0040
0.0042
0.0035
0.0035
1,438,402
-0.00(-9.09%)
Jan 22, 2018
0.0036
0.0043
0.0036
0.0039
165,232
-0.00(-2.53%)
Jan 19, 2018
0.0042
0.0042
0.0040
0.0040
35,000
-0.00(-1.25%)
Jan 18, 2018
0.0042
0.0042
0.0040
0.0040
117,002
+0.00(+11.11%)
Jan 17, 2018
0.0040
0.0046
0.0035
0.0036
1,655,291
-0.00(-11.11%)
Jan 16, 2018
0.0044
0.0044
0.0040
0.0040
286,201
-0.00(-13.83%)
Jan 12, 2018
0.0047
0.0047
0.0047
0
-0.00(-6.00%)
Jan 11, 2018
0.0054
0.0054
0.0051
0.0050
234,105
-0.00(-0.99%)
Jan 10, 2018
0.0047
0.0054
0.0047
0.0050
45,502
+0.00(+1.00%)
Jan 09, 2018
0.0055
0.0055
0.0050
0.0050
169,000
-0.00(-9.09%)
Jan 08, 2018
0.0050
0.0055
0.0047
0.0055
689,124
+0.00(+16.77%)
Jan 05, 2018
0.0058
0.0058
0.0045
0.0047
1,042,913
-0.00(-18.79%)
Jan 04, 2018
0.0049
0.0058
0.0038
0.0058
2,782,102
+0.00(+45.00%)
Jan 03, 2018
0.0039
0.0045
0.0039
0.0040
397,481
+0.00(+0.00%)
Jan 02, 2018
0.0058
0.0058
0.0040
0.0040
749,918
+0.00(+0.00%)
Dec 29, 2017
0.0040
0.0040
0.0040
0
-0.00(-2.44%)
Dec 28, 2017
0.0041
0.0058
0.0041
0.0041
824,549
-0.00(-18.00%)
Dec 27, 2017
0.0058
0.0058
0.0040
0.0050
172,727
-0.00(-12.28%)
Dec 26, 2017
0.0058
0.0058
0.0039
0.0057
88,084
+0.00(+3.64%)
Dec 22, 2017
0.0048
0.0056
0.0045
0.0055
299,538
+0.00(+19.57%)
Dec 21, 2017
0.0050
0.0054
0.0045
0.0046
1,440,007
-0.00(-8.00%)
Dec 20, 2017
0.0047
0.0054
0.0045
0.0050
1,503,334
-0.00(-13.79%)
Dec 19, 2017
0.0047
0.0059
0.0047
0.0058
521,369
+0.00(+10.48%)
Dec 18, 2017
0.0063
0.0063
0.0045
0.0053
764,633
-0.00(-17.97%)
Dec 15, 2017
0.0064
0.0064
0.0056
0.0064
67,026
+0.00(+0.00%)
Dec 14, 2017
0.0064
0.0064
0.0045
0.0064
330,223
+0.00(+0.00%)
Dec 13, 2017
0.0065
0.0065
0.0042
0.0064
1,659,705
+0.00(+52.38%)
Dec 12, 2017
0.0042
0.0063
0.0042
0.0042
536,366
-0.00(-28.81%)
Dec 11, 2017
0.0045
0.0059
0.0038
0.0059
174,037
+0.00(+31.11%)
Dec 08, 2017
0.0045
0.0045
0.0045
0.0045
26,657
+0.00(+12.50%)
Dec 07, 2017
0.0049
0.0049
0.0040
0.0040
432,004
-0.00(-11.11%)
Dec 06, 2017
0.0054
0.0054
0.0038
0.0045
177,790
+0.00(+12.50%)
Dec 05, 2017
0.0047
0.0047
0.0040
0.0040
202,004
-0.00(-16.67%)
Dec 04, 2017
0.0042
0.0048
0.0040
0.0048
708,886
-0.00(-2.04%)
Dec 01, 2017
0.0042
0.0049
0.0042
0.0049
452,004
+0.00(+0.00%)
Nov 30, 2017
0.0049
0.0049
0.0042
0.0049
336,200
+0.00(+8.89%)
Nov 29, 2017
0.0045
0.0049
0.0045
0.0045
291,081
+0.00(+2.27%)
Nov 28, 2017
0.0036
0.0044
0.0035
0.0044
471,900
+0.00(+18.92%)
Nov 27, 2017
0.0055
0.0055
0.0037
0.0037
634,525
-0.00(-26.00%)
Nov 22, 2017
0.0050
0.0050
0.0050
0
-0.00(-0.99%)
Nov 21, 2017
0.0050
0.0050
0.0050
0.0050
4,951
-0.00(-0.98%)
Nov 20, 2017
0.0048
0.0051
0.0041
0.0051
100,062
+0.00(+8.51%)
Nov 17, 2017
0.0047
0.0047
0.0047
0.0047
50,002
+0.00(+0.21%)
Nov 16, 2017
0.0043
0.0047
0.0040
0.0047
69,585
-0.00(-2.29%)
Nov 15, 2017
0.0046
0.0048
0.0043
0.0048
280,006
+0.00(+9.86%)
Nov 13, 2017
0.0044
0.0044
0.0044
2
-0.00(-10.84%)
Nov 10, 2017
0.0055
0.0055
0.0040
0.0049
732,319
+0.00(+19.51%)
Nov 09, 2017
0.0040
0.0050
0.0040
0.0041
885,708
-0.00(-6.82%)
Nov 08, 2017
0.0040
0.0047
0.0040
0.0044
626,660
+0.00(+4.76%)
Nov 07, 2017
0.0043
0.0049
0.0040
0.0042
198,362
-0.00(-8.70%)
Nov 06, 2017
0.0050
0.0050
0.0042
0.0046
501,397
+0.00(+2.22%)
Nov 03, 2017
0.0050
0.0056
0.0045
0.0045
1,062,440
-0.00(-18.18%)
Nov 02, 2017
0.0067
0.0067
0.0045
0.0055
490,237
-0.00(-20.29%)
Nov 01, 2017
0.0041
0.0069
0.0040
0.0069
1,197,820
-0.00(-1.43%)
Oct 31, 2017
0.0071
0.0071
0.0052
0.0070
76,000
+0.00(+0.00%)
Oct 30, 2017
0.0070
0.0070
0.0070
0.0070
2,500
+0.00(+1.45%)
Oct 27, 2017
0.0053
0.0069
0.0050
0.0069
125,000
+0.00(+38.00%)
Oct 26, 2017
0.0081
0.0081
0.0050
0.0050
165,815
-0.00(-16.67%)
Oct 25, 2017
0.0058
0.0060
0.0057
0.0060
178,021
-0.00(-4.76%)
Oct 24, 2017
0.0070
0.0070
0.0060
0.0063
237,552
-0.00(-13.41%)
Oct 23, 2017
0.0073
0.0073
0.0073
0.0073
721
-0.00(-11.27%)
Oct 20, 2017
0.0080
0.0083
0.0080
0.0082
143,801
-0.00(-1.20%)
Oct 19, 2017
0.0083
0.0083
0.0083
0.0083
114,186
+0.00(+6.41%)
Oct 18, 2017
0.0065
0.0078
0.0061
0.0078
89,924
+0.00(+11.43%)
Oct 17, 2017
0.0066
0.0080
0.0066
0.0070
160,240
-0.00(-16.67%)
Oct 16, 2017
0.0083
0.0084
0.0066
0.0084
54,505
+0.00(+1.20%)
Oct 13, 2017
0.0079
0.0083
0.0079
0.0083
15,582
+0.00(+5.06%)
Oct 12, 2017
0.0063
0.0084
0.0063
0.0079
102,165
-0.00(-5.95%)
Oct 11, 2017
0.0061
0.0084
0.0061
0.0084
54,995
+0.00(+37.70%)
Oct 10, 2017
0.0089
0.0089
0.0061
0.0061
17,540
-0.00(-18.67%)
Oct 09, 2017
0.0060
0.0075
0.0060
0.0075
307,018
+0.00(+0.00%)
Oct 06, 2017
0.0077
0.0077
0.0066
0.0075
187,245
-0.00(-3.85%)
Oct 05, 2017
0.0087
0.0087
0.0069
0.0078
149,296
+0.00(+2.63%)
Oct 04, 2017
0.0089
0.0089
0.0068
0.0076
108,001
-0.00(-3.80%)
Oct 03, 2017
0.0067
0.0079
0.0061
0.0079
585,398
+0.00(+21.54%)
Oct 02, 2017
0.0063
0.0068
0.0060
0.0065
936,533
-0.00(-17.72%)
Sep 29, 2017
0.0097
0.0100
0.0060
0.0079
1,427,631
-0.00(-18.56%)
Sep 28, 2017
0.0090
0.0097
0.0090
0.0097
50,920
+0.00(+7.78%)
Sep 27, 2017
0.0085
0.0096
0.0084
0.0090
51,973
+0.00(+5.88%)
Sep 26, 2017
0.0080
0.0085
0.0069
0.0085
1,050,362
+0.00(+3.66%)
Sep 25, 2017
0.0075
0.0082
0.0074
0.0082
370,560
-0.00(-15.46%)
Sep 22, 2017
0.0097
0.0097
0.0086
0.0097
248,504
+0.00(+0.00%)
Sep 21, 2017
0.0097
0.0097
0.0097
0.0097
1,000
+0.00(+21.25%)
Sep 20, 2017
0.0120
0.0120
0.0072
0.0080
553,487
-0.00(-33.33%)
Sep 19, 2017
0.0075
0.0120
0.0065
0.0120
1,152,889
+0.00(+60.00%)
Sep 18, 2017
0.0129
0.0129
0.0068
0.0075
184,112
+0.00(+7.14%)
Sep 15, 2017
0.0070
0.0071
0.0070
0.0070
325,007
-0.00(-12.50%)
Sep 14, 2017
0.0100
0.0100
0.0080
0.0080
727,517
-0.00(-25.93%)
Sep 13, 2017
0.0140
0.0140
0.0102
0.0108
172,029
-0.00(-22.86%)
Sep 12, 2017
0.0125
0.0200
0.0100
0.0140
707,890
+0.00(+33.33%)
Sep 11, 2017
0.0360
0.0360
0.0105
0.0105
719,869
+0.00(+8.25%)
Sep 08, 2017
0.0072
0.0110
0.0072
0.0097
1,161,533
+0.00(+44.78%)
Sep 07, 2017
0.0065
0.0067
0.0063
0.0067
320,782
+0.00(+6.35%)
Sep 06, 2017
0.0065
0.0065
0.0045
0.0063
734,824
-0.00(-4.55%)
Sep 05, 2017
0.0066
0.0066
0.0066
0.0066
1,734
+0.00(+3.12%)
Sep 01, 2017
0.0046
0.0042
0.0064
133,107
+0.00(+39.13%)
Aug 31, 2017
0.0055
0.0055
0.0046
0.0046
178,343
+0.00(+0.00%)
Aug 30, 2017
0.0063
0.0065
0.0046
0.0046
297,120
-0.00(-28.13%)
Aug 29, 2017
0.0062
0.0064
0.0060
0.0064
144,036
+0.00(+16.36%)
Aug 28, 2017
0.0050
0.0064
0.0050
0.0055
164,440
+0.00(+10.00%)
Aug 25, 2017
0.0048
0.0050
0.0046
0.0050
91,101
+0.00(+11.11%)
Aug 24, 2017
0.0059
0.0064
0.0045
0.0045
287,810
-0.00(-4.26%)
Aug 23, 2017
0.0045
0.0047
0.0045
0.0047
142,595
-0.00(-6.00%)
Aug 22, 2017
0.0050
0.0050
0.0045
0.0050
125,222
+0.00(+0.00%)
Aug 21, 2017
0.0060
0.0060
0.0050
0.0050
541,180
-0.00(-13.79%)
Aug 18, 2017
0.0050
0.0058
0.0050
0.0058
919,196
+0.00(+16.00%)
Aug 17, 2017
0.0059
0.0059
0.0050
0.0050
98,009
-0.00(-15.25%)
Aug 16, 2017
0.0059
0.0059
0.0059
0.0059
53,239
+0.00(+18.00%)
Aug 15, 2017
0.0060
0.0060
0.0050
0.0050
65,474
-0.00(-16.67%)
Aug 14, 2017
0.0060
0.0060
0.0055
0.0060
180,300
+0.00(+0.00%)
Aug 11, 2017
0.0060
0.0060
0.0060
0.0060
57,000
-0.00(-7.69%)
Aug 10, 2017
0.0065
0.0065
0.0060
0.0065
140,000
+0.00(+0.00%)
Aug 09, 2017
0.0075
0.0075
0.0061
0.0065
103,000
-0.00(-7.14%)
Aug 08, 2017
0.0045
0.0074
0.0045
0.0070
1,493,323
+0.00(+55.56%)
Aug 07, 2017
0.0045
0.0045
0.0045
0.0045
13,530
+0.00(+2.27%)
Aug 04, 2017
0.0044
0.0044
0.0044
0.0044
3,000
+0.00(+0.00%)
Aug 03, 2017
0.0044
0.0044
0.0044
0.0044
11,000
+0.00(+10.00%)
Aug 02, 2017
0.0040
0.0040
0.0040
0.0040
180,000
+0.00(+0.00%)
Aug 01, 2017
0.0045
0.0045
0.0040
0.0040
533,188
-0.00(-5.88%)
Jul 31, 2017
0.0040
0.0043
0.0040
0.0043
130,000
-0.00(-5.56%)
Jul 28, 2017
0.0065
0.0065
0.0040
0.0045
398,828
+0.00(+12.50%)
Jul 27, 2017
0.0041
0.0041
0.0040
0.0040
94,000
-0.00(-11.11%)
Jul 26, 2017
0.0045
0.0045
0.0045
0.0045
70,043
+0.00(+0.00%)
Jul 25, 2017
0.0041
0.0045
0.0041
0.0045
674,656
+0.00(+9.76%)
Jul 24, 2017
0.0052
0.0062
0.0040
0.0041
747,195
-0.00(-29.31%)
Jul 21, 2017
0.0062
0.0062
0.0058
0.0058
110,015
-0.00(-3.33%)
Jul 20, 2017
0.0061
0.0061
0.0060
0.0060
528,700
-0.00(-1.64%)
Jul 19, 2017
0.0074
0.0074
0.0058
0.0061
2,233,580
-0.00(-17.57%)
Jul 18, 2017
0.0065
0.0074
0.0060
0.0074
852,060
+0.00(+13.85%)
Jul 17, 2017
0.0074
0.0074
0.0065
0.0065
412,000
+0.00(+0.00%)
Jul 14, 2017
0.0063
0.0072
0.0060
0.0065
456,801
+0.00(+0.00%)
Jul 13, 2017
0.0073
0.0077
0.0060
0.0065
1,091,277
+0.00(+8.33%)
Jul 12, 2017
0.0061
0.0079
0.0060
0.0060
1,001,994
+0.00(+0.00%)
Jul 11, 2017
0.0090
0.0094
0.0050
0.0060
335,001
-0.00(-33.33%)
Jul 10, 2017
0.0092
0.0101
0.0090
0.0090
219,451
+0.00(+0.00%)
Jul 07, 2017
0.0100
0.0120
0.0090
0.0090
381,375
-0.00(-10.00%)
Jul 06, 2017
0.0111
0.0111
0.0100
0.0100
456,071
-0.00(-9.09%)
Jul 05, 2017
0.0144
0.0144
0.0110
0.0110
135,001
+0.00(+10.00%)
Jul 03, 2017
0.0124
0.0124
0.0100
0.0100
502,874
-0.00(-16.67%)
Jun 30, 2017
0.0170
0.0170
0.0100
0.0120
448,669
-0.01(-29.41%)
Jun 29, 2017
0.0160
0.0170
0.0140
0.0170
113,000
-0.00(-3.95%)
Jun 28, 2017
0.0141
0.0178
0.0141
0.0177
123,595
+0.00(+26.43%)
Jun 27, 2017
0.0140
0.0140
0.0140
0.0140
180,008
+0.00(+11.11%)
Jun 26, 2017
0.0142
0.0199
0.0126
0.0126
118,560
-0.01(-33.68%)
Jun 23, 2017
0.0170
0.0190
0.0170
0.0190
101,383
+0.00(+11.76%)
Jun 22, 2017
0.0170
0.0170
0.0170
0.0170
129,984
+0.00(+13.33%)
Jun 21, 2017
0.0201
0.0201
0.0150
0.0150
384,625
-0.00(-11.76%)
Jun 20, 2017
0.0245
0.0245
0.0170
0.0170
102,000
-0.01(-30.61%)
Jun 19, 2017
0.0245
0.0245
0.0245
0.0245
52,006
+0.01(+42.03%)
Jun 16, 2017
0.0173
0.0173
0.0173
0.0173
1,073
-0.00(-1.43%)
Jun 15, 2017
0.0175
0.0175
0.0175
0.0175
2,500
+0.00(+0.00%)
Jun 14, 2017
0.0175
0.0175
0.0175
0.0175
45,000
+0.00(+0.00%)
Jun 13, 2017
0.0175
0.0175
0.0175
0.0175
1,022
+0.00(+2.94%)
Jun 12, 2017
0.0170
0.0188
0.0170
0.0170
13,697
-0.01(-38.85%)
Jun 08, 2017
0.0278
0.0278
0.0278
2
-0.00(-0.71%)
Jun 07, 2017
0.0280
0.0280
0.0280
0.0280
2,092
+0.01(+75.00%)
Jun 06, 2017
0.0150
0.0284
0.0150
0.0160
21,500
+0.00(+0.00%)
Jun 05, 2017
0.0175
0.0175
0.0160
0.0160
26,460
+0.00(+5.96%)
Jun 02, 2017
0.0151
0.0151
0.0151
0.0151
17,703
-0.00(-11.18%)
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.