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
Body and Mind Inc
(OP:
BMMJ
)
0.0599
+0.0105 (+21.26%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 4, 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, 2019
1.750
1.780
1.690
1.740
49,600
-0.01(-0.57%)
May 30, 2019
1.680
1.770
1.590
1.750
82,658
+0.09(+5.42%)
May 29, 2019
1.600
1.660
1.469
1.660
138,715
+0.04(+2.47%)
May 28, 2019
1.660
1.700
1.560
1.620
148,844
-0.10(-5.81%)
May 24, 2019
1.720
1.780
1.670
1.720
54,100
+0.01(+0.58%)
May 23, 2019
1.670
1.780
1.640
1.710
67,986
+0.04(+2.40%)
May 22, 2019
1.800
1.840
1.650
1.670
294,372
-0.20(-10.70%)
May 21, 2019
1.975
2.020
1.820
1.870
116,413
-0.13(-6.50%)
May 20, 2019
1.865
2.020
1.750
2.000
43,951
-0.02(-0.99%)
May 17, 2019
1.910
2.075
1.910
2.020
115,600
-0.02(-0.97%)
May 16, 2019
2.000
2.040
1.850
2.040
141,056
+0.04(+1.98%)
May 15, 2019
1.885
2.070
1.881
2.000
122,956
-0.03(-1.48%)
May 14, 2019
2.100
2.140
2.010
2.030
194,255
-0.07(-3.15%)
May 13, 2019
2.050
2.150
1.970
2.096
195,500
+0.07(+3.25%)
May 10, 2019
1.880
2.030
1.840
2.030
243,300
+0.13(+7.07%)
May 09, 2019
1.700
1.980
1.580
1.896
256,477
+0.15(+8.34%)
May 08, 2019
1.800
1.890
1.730
1.750
150,876
+0.00(+0.00%)
May 07, 2019
1.800
1.800
1.680
1.750
179,600
+0.07(+4.17%)
May 06, 2019
1.690
1.740
1.600
1.680
119,841
-0.01(-0.70%)
May 03, 2019
1.690
1.930
1.555
1.692
562,300
-0.13(-7.04%)
May 02, 2019
1.720
1.871
1.695
1.820
467,528
+0.13(+7.69%)
May 01, 2019
1.355
1.750
1.310
1.690
546,422
+0.29(+20.71%)
Apr 30, 2019
0.9450
1.670
0.9450
1.400
2,062,763
-0.26(-15.66%)
Apr 26, 2019
1.660
1.660
1.660
0
-0.45(-21.33%)
Apr 25, 2019
2.420
2.500
1.870
2.110
1,985,184
-0.35(-14.23%)
Apr 24, 2019
2.375
2.700
2.370
2.460
1,180,474
-0.12(-4.65%)
Apr 23, 2019
2.080
2.600
2.080
2.580
1,180,388
+0.39(+17.81%)
Apr 22, 2019
1.810
2.200
1.730
2.190
878,321
+0.36(+19.67%)
Apr 18, 2019
1.880
2.000
1.730
1.830
1,548,000
-0.13(-6.63%)
Apr 17, 2019
2.050
2.400
1.650
1.960
2,325,945
-0.08(-3.92%)
Apr 16, 2019
1.730
2.050
1.730
2.040
986,875
+0.31(+17.67%)
Apr 15, 2019
1.670
1.831
1.560
1.734
901,137
+0.17(+11.13%)
Apr 12, 2019
1.460
1.730
1.450
1.560
1,236,400
+0.10(+6.85%)
Apr 11, 2019
1.220
1.480
1.210
1.460
792,758
+0.24(+20.04%)
Apr 10, 2019
1.160
1.220
1.130
1.216
283,617
+0.07(+5.77%)
Apr 09, 2019
1.160
1.180
1.120
1.150
268,450
-0.02(-1.95%)
Apr 08, 2019
1.200
1.200
1.100
1.173
724,447
+0.00(+0.25%)
Apr 05, 2019
1.010
1.180
1.010
1.170
568,700
+0.12(+11.43%)
Apr 04, 2019
0.9600
1.090
0.9300
1.050
1,092,569
+0.12(+13.32%)
Apr 03, 2019
0.8131
0.9800
0.8000
0.9266
811,728
+0.09(+10.20%)
Apr 02, 2019
0.7608
0.8448
0.7500
0.8408
360,082
+0.08(+10.43%)
Apr 01, 2019
0.7240
0.8380
0.7100
0.7614
818,040
+0.04(+6.25%)
Mar 29, 2019
0.7214
0.7365
0.7000
0.7166
228,500
-0.00(-0.47%)
Mar 28, 2019
0.7120
0.7200
0.6747
0.7200
128,318
+0.01(+1.10%)
Mar 27, 2019
0.6831
0.7150
0.6800
0.7122
762,876
+0.03(+4.28%)
Mar 26, 2019
0.6230
0.6830
0.6200
0.6830
353,407
+0.05(+7.22%)
Mar 25, 2019
0.6280
0.6370
0.5856
0.6370
385,356
+0.00(+0.17%)
Mar 22, 2019
0.6146
0.6400
0.5949
0.6359
561,200
+0.03(+4.57%)
Mar 21, 2019
0.6098
0.6105
0.6000
0.6081
135,084
-0.00(-0.31%)
Mar 20, 2019
0.6000
0.6134
0.5900
0.6100
91,580
+0.01(+1.04%)
Mar 19, 2019
0.5900
0.6039
0.5800
0.6037
123,435
+0.01(+2.36%)
Mar 18, 2019
0.5946
0.6000
0.5670
0.5898
58,362
+0.01(+1.69%)
Mar 15, 2019
0.5000
0.6000
0.5000
0.5800
263,900
+0.10(+20.83%)
Mar 14, 2019
0.4851
0.4909
0.4700
0.4800
90,360
-0.01(-2.24%)
Mar 13, 2019
0.4885
0.4910
0.4700
0.4910
39,307
+0.00(+0.49%)
Mar 12, 2019
0.4959
0.4960
0.4700
0.4886
39,367
+0.00(+0.29%)
Mar 11, 2019
0.4800
0.5093
0.4762
0.4872
21,860
+0.01(+1.50%)
Mar 08, 2019
0.4900
0.4900
0.4610
0.4800
22,200
+0.01(+2.11%)
Mar 07, 2019
0.4900
0.4900
0.4700
0.4701
41,511
-0.03(-5.98%)
Mar 06, 2019
0.4990
0.5000
0.4873
0.5000
1,835
+0.00(+0.00%)
Mar 05, 2019
0.5087
0.5099
0.4841
0.5000
40,560
+0.00(+0.00%)
Mar 04, 2019
0.4711
0.5134
0.4711
0.5000
16,971
+0.00(+0.00%)
Mar 01, 2019
0.4738
0.5077
0.4738
0.5000
54,300
-0.00(-0.81%)
Feb 28, 2019
0.5259
0.5273
0.4950
0.5041
43,086
-0.01(-1.16%)
Feb 27, 2019
0.5270
0.5419
0.5050
0.5100
95,775
-0.02(-3.23%)
Feb 26, 2019
0.5200
0.5364
0.5200
0.5270
11,910
-0.00(-0.06%)
Feb 25, 2019
0.5400
0.5400
0.5137
0.5273
21,812
-0.01(-1.18%)
Feb 22, 2019
0.5052
0.5336
0.5052
0.5336
25,400
+0.02(+3.51%)
Feb 21, 2019
0.5494
0.5494
0.5155
0.5155
72,570
-0.03(-5.95%)
Feb 20, 2019
0.5900
0.5900
0.5100
0.5481
53,501
-0.04(-6.39%)
Feb 19, 2019
0.5825
0.5906
0.5634
0.5855
28,871
+0.01(+1.49%)
Feb 15, 2019
0.5676
0.5769
0.5500
0.5769
71,000
+0.00(+0.42%)
Feb 14, 2019
0.5560
0.5745
0.5500
0.5745
36,733
+0.01(+2.59%)
Feb 13, 2019
0.5761
0.5772
0.5600
0.5600
8,650
-0.00(-0.88%)
Feb 12, 2019
0.5781
0.5844
0.5650
0.5650
10,808
-0.02(-2.90%)
Feb 11, 2019
0.5746
0.5819
0.5586
0.5819
18,598
+0.00(+0.24%)
Feb 08, 2019
0.6058
0.6058
0.5647
0.5805
6,800
-0.02(-3.91%)
Feb 07, 2019
0.5892
0.6049
0.5539
0.6041
161,969
-0.01(-1.31%)
Feb 06, 2019
0.5850
0.6121
0.5800
0.6121
34,503
+0.00(+0.00%)
Feb 05, 2019
0.6118
0.6121
0.5700
0.6121
89,631
+0.00(+0.31%)
Feb 04, 2019
0.5863
0.6121
0.5863
0.6102
77,218
+0.02(+3.42%)
Feb 01, 2019
0.5700
0.6065
0.5700
0.5900
80,100
-0.00(-0.03%)
Jan 31, 2019
0.5951
0.6121
0.5900
0.5902
81,490
-0.01(-1.62%)
Jan 30, 2019
0.6050
0.6050
0.5900
0.5999
48,320
-0.01(-0.84%)
Jan 29, 2019
0.5988
0.6100
0.5800
0.6050
36,504
+0.02(+2.54%)
Jan 28, 2019
0.5510
0.6135
0.5510
0.5900
152,365
+0.04(+7.27%)
Jan 25, 2019
0.5100
0.5500
0.4919
0.5500
70,600
+0.04(+7.84%)
Jan 24, 2019
0.4843
0.5198
0.4843
0.5100
17,350
-0.00(-0.04%)
Jan 23, 2019
0.5346
0.5346
0.4838
0.5102
16,600
-0.02(-4.64%)
Jan 22, 2019
0.6599
0.6599
0.5200
0.5350
73,000
-0.02(-3.15%)
Jan 18, 2019
0.5600
0.5616
0.5103
0.5524
21,100
-0.01(-1.37%)
Jan 17, 2019
0.5570
0.5700
0.5470
0.5601
16,278
-0.01(-1.49%)
Jan 16, 2019
0.5700
0.5837
0.5570
0.5686
18,375
-0.03(-4.49%)
Jan 15, 2019
0.6100
0.6100
0.5570
0.5953
30,930
-0.01(-1.72%)
Jan 14, 2019
0.6035
0.6100
0.5777
0.6057
6,833
-0.00(-0.70%)
Jan 11, 2019
0.6285
0.6287
0.5628
0.6100
14,200
-0.02(-3.17%)
Jan 10, 2019
0.5900
0.6300
0.5900
0.6300
37,777
+0.05(+8.62%)
Jan 09, 2019
0.5690
0.5800
0.5500
0.5800
8,300
+0.04(+7.41%)
Jan 08, 2019
0.5550
0.5664
0.5366
0.5400
7,737
-0.02(-2.70%)
Jan 07, 2019
0.5500
0.5550
0.4988
0.5550
28,411
+0.02(+2.80%)
Jan 04, 2019
0.4900
0.5399
0.4900
0.5399
42,300
+0.09(+19.98%)
Jan 03, 2019
0.4408
0.4823
0.4400
0.4500
33,119
-0.00(-0.77%)
Jan 02, 2019
0.3869
0.5000
0.3869
0.4535
78,809
+0.05(+11.26%)
Dec 31, 2018
0.3783
0.4300
0.3783
0.4076
14,800
-0.01(-1.78%)
Dec 28, 2018
0.4285
0.4285
0.3787
0.4150
5,000
+0.01(+1.22%)
Dec 27, 2018
0.4422
0.4422
0.3900
0.4100
19,722
-0.04(-8.89%)
Dec 26, 2018
0.4386
0.5000
0.3650
0.4500
33,702
+0.02(+3.76%)
Dec 24, 2018
0.4100
0.4386
0.3547
0.4337
47,400
+0.05(+14.10%)
Dec 21, 2018
0.4164
0.4386
0.3801
0.3801
38,300
-0.01(-2.54%)
Dec 20, 2018
0.3910
0.4243
0.3900
0.3900
186,875
-0.02(-4.99%)
Dec 19, 2018
0.4574
0.4574
0.4085
0.4105
43,240
-0.03(-7.55%)
Dec 18, 2018
0.4552
0.4868
0.4152
0.4440
46,874
+0.03(+6.09%)
Dec 17, 2018
0.4357
0.4579
0.4184
0.4185
27,499
-0.02(-4.10%)
Dec 14, 2018
0.4500
0.4500
0.4240
0.4364
36,500
+0.01(+2.95%)
Dec 13, 2018
0.4531
0.4531
0.4234
0.4239
83,874
-0.04(-9.09%)
Dec 12, 2018
0.4635
0.5192
0.4500
0.4663
39,522
-0.00(-0.79%)
Dec 11, 2018
0.4792
0.5177
0.4700
0.4700
54,310
+0.02(+4.10%)
Dec 10, 2018
0.5129
0.5129
0.4100
0.4515
73,277
-0.08(-14.71%)
Dec 07, 2018
0.5900
0.6456
0.4700
0.5294
160,100
-0.13(-19.86%)
Dec 06, 2018
0.7479
0.7479
0.5508
0.6606
87,678
-0.10(-13.08%)
Dec 04, 2018
0.7600
0.7900
0.7368
0.7600
126,700
+0.00(+0.00%)
Dec 03, 2018
0.7200
0.8200
0.7190
0.7600
85,617
+0.02(+2.70%)
Nov 30, 2018
0.6862
0.7761
0.6700
0.7400
203,800
+0.06(+9.14%)
Nov 29, 2018
0.7526
0.7655
0.6000
0.6780
168,508
+0.01(+1.19%)
Nov 28, 2018
0.5576
0.6700
0.5576
0.6700
48,135
+0.13(+24.07%)
Nov 27, 2018
0.5400
0.5742
0.4947
0.5400
41,878
-0.02(-3.57%)
Nov 26, 2018
0.5700
0.5700
0.5500
0.5600
33,713
-0.01(-1.75%)
Nov 23, 2018
0.5841
0.5841
0.5600
0.5700
22,900
-0.02(-3.39%)
Nov 21, 2018
0.5900
0.5900
0.5900
0
+0.05(+9.26%)
Nov 20, 2018
0.5488
0.5542
0.5400
0.5400
52,106
-0.01(-1.60%)
Nov 19, 2018
0.6015
0.6093
0.5310
0.5488
150,813
-0.04(-6.65%)
Nov 16, 2018
0.5800
0.5879
0.5603
0.5879
5,100
+0.01(+1.52%)
Nov 15, 2018
0.5700
0.5800
0.5700
0.5791
31,295
-0.00(-0.16%)
Nov 14, 2018
0.6131
0.6131
0.5561
0.5800
50,552
-0.03(-5.46%)
Nov 13, 2018
0.6140
0.6140
0.5786
0.6135
24,904
-0.03(-4.42%)
Nov 12, 2018
0.6300
0.6681
0.5777
0.6419
42,199
+0.04(+6.98%)
Nov 09, 2018
0.6871
0.7100
0.5900
0.6000
102,100
-0.12(-16.67%)
Nov 08, 2018
0.7500
0.7735
0.6845
0.7200
86,806
-0.03(-4.00%)
Nov 07, 2018
0.8413
0.8413
0.7316
0.7500
171,601
-0.04(-5.65%)
Nov 06, 2018
0.6800
0.8256
0.6800
0.7949
336,599
+0.10(+14.05%)
Nov 05, 2018
0.6000
0.6970
0.5900
0.6970
60,777
+0.16(+29.22%)
Nov 02, 2018
0.5300
0.5900
0.5010
0.5394
33,600
+0.03(+5.91%)
Nov 01, 2018
0.4792
0.5371
0.4792
0.5093
29,525
+0.06(+12.35%)
Oct 31, 2018
0.4679
0.4902
0.3932
0.4533
32,096
-0.02(-3.55%)
Oct 30, 2018
0.4358
0.4842
0.4000
0.4700
163,990
-0.08(-14.62%)
Oct 29, 2018
0.5829
0.5829
0.4943
0.5505
71,589
-0.03(-5.57%)
Oct 26, 2018
0.5350
0.5879
0.5006
0.5830
58,600
+0.04(+7.29%)
Oct 25, 2018
0.5467
0.5467
0.4969
0.5434
29,955
-0.02(-3.55%)
Oct 24, 2018
0.5868
0.5868
0.5200
0.5634
4,622
-0.02(-3.40%)
Oct 23, 2018
0.5515
0.5832
0.5012
0.5832
70,270
-0.01(-1.39%)
Oct 22, 2018
0.5857
0.6100
0.5539
0.5914
23,550
-0.04(-5.81%)
Oct 19, 2018
0.5754
0.6664
0.5754
0.6279
74,800
+0.06(+10.47%)
Oct 18, 2018
0.5200
0.5684
0.5100
0.5684
39,335
+0.05(+9.31%)
Oct 17, 2018
0.5250
0.5345
0.4905
0.5200
56,834
-0.04(-6.93%)
Oct 16, 2018
0.5664
0.5742
0.5100
0.5587
36,637
-0.01(-1.90%)
Oct 15, 2018
0.5810
0.6280
0.5494
0.5695
197,248
-0.00(-0.09%)
Oct 12, 2018
0.5404
0.5700
0.5243
0.5700
131,900
+0.00(+0.00%)
Oct 11, 2018
0.6950
0.6950
0.5126
0.5700
232,302
-0.15(-20.83%)
Oct 10, 2018
0.5500
0.7500
0.5100
0.7200
767,061
+0.27(+58.84%)
Oct 09, 2018
0.4517
0.4780
0.4517
0.4533
30,604
-0.01(-1.71%)
Oct 08, 2018
0.4680
0.4736
0.4456
0.4612
10,100
-0.02(-4.22%)
Oct 05, 2018
0.4840
0.4947
0.4700
0.4815
104,400
+0.01(+2.45%)
Oct 04, 2018
0.4526
0.4800
0.4386
0.4700
47,030
+0.05(+12.63%)
Oct 03, 2018
0.3929
0.4463
0.3929
0.4173
9,822
+0.01(+2.83%)
Oct 02, 2018
0.4235
0.4235
0.4058
0.4058
4,514
-0.01(-3.01%)
Oct 01, 2018
0.4003
0.4184
0.3681
0.4184
33,695
+0.03(+8.17%)
Sep 28, 2018
0.3877
0.3968
0.3520
0.3868
8,400
-0.02(-5.66%)
Sep 27, 2018
0.3534
0.4166
0.3363
0.4100
20,373
+0.06(+17.14%)
Sep 26, 2018
0.3600
0.3600
0.3480
0.3500
6,900
-0.03(-6.91%)
Sep 25, 2018
0.3760
0.3760
0.3760
84
+0.00(+0.00%)
Sep 24, 2018
0.3376
0.3966
0.3376
0.3760
29,506
-0.00(-0.27%)
Sep 21, 2018
0.3900
0.3973
0.3345
0.3770
54,300
-0.02(-5.75%)
Sep 20, 2018
0.4200
0.4300
0.3927
0.4000
24,290
-0.01(-2.44%)
Sep 19, 2018
0.4297
0.5506
0.4100
0.4100
55,349
+0.01(+1.56%)
Sep 18, 2018
0.4077
0.4266
0.4037
0.4037
18,846
+0.03(+9.43%)
Sep 17, 2018
0.3995
0.3995
0.3243
0.3689
1,522
-0.02(-6.28%)
Sep 14, 2018
0.4077
0.4077
0.3508
0.3936
6,800
-0.01(-1.60%)
Sep 13, 2018
0.3400
0.4000
0.3400
0.4000
29,100
+0.02(+6.52%)
Sep 12, 2018
0.3400
0.3794
0.3400
0.3755
3,155
+0.06(+17.53%)
Sep 11, 2018
0.3201
0.3238
0.3195
0.3195
1,136
-0.00(-0.16%)
Sep 10, 2018
0.3789
0.3789
0.3200
0.3200
5,548
-0.05(-14.53%)
Sep 07, 2018
0.3094
0.3744
0.2987
0.3744
37,400
+0.01(+2.89%)
Sep 06, 2018
0.3589
0.3639
0.3132
0.3639
26,870
+0.01(+2.10%)
Sep 05, 2018
0.3650
0.3683
0.3551
0.3564
26,930
-0.01(-3.68%)
Sep 04, 2018
0.3967
0.3968
0.3600
0.3700
10,559
-0.00(-0.08%)
Aug 31, 2018
0.3703
0.3703
0.3703
0
-0.00(-0.94%)
Aug 30, 2018
0.3838
0.3838
0.3738
0.3738
15,000
-0.01(-3.81%)
Aug 29, 2018
0.3931
0.3931
0.3886
0.3886
4,650
+0.01(+1.94%)
Aug 28, 2018
0.3615
0.3812
0.3600
0.3812
2,286
+0.02(+5.89%)
Aug 27, 2018
0.3656
0.3910
0.3600
0.3600
31,105
+0.01(+2.86%)
Aug 24, 2018
0.3434
0.3500
0.3400
0.3500
29,900
+0.04(+12.72%)
Aug 23, 2018
0.3356
0.3394
0.3105
0.3105
10,035
+0.02(+8.72%)
Aug 22, 2018
0.2856
0.2856
0.2856
0.2856
1,058
-0.02(-6.79%)
Aug 21, 2018
0.3064
0.3064
0.3064
0.3064
252
+0.02(+6.09%)
Aug 20, 2018
0.2960
0.2960
0.2888
0.2888
10,275
-0.01(-2.43%)
Aug 17, 2018
0.2600
0.2960
0.2600
0.2960
9,400
+0.01(+2.74%)
Aug 16, 2018
0.2915
0.2915
0.2850
0.2881
2,495
+0.01(+3.11%)
Aug 15, 2018
0.2794
0.2794
0.2794
0.2794
200
-0.02(-5.83%)
Aug 14, 2018
0.2927
0.2967
0.2927
0.2967
6,960
-0.00(-0.87%)
Aug 13, 2018
0.2993
0.2993
0.2993
0.2993
500
+0.02(+5.91%)
Aug 10, 2018
0.2801
0.3118
0.2801
0.2826
4,500
-0.03(-9.86%)
Aug 09, 2018
0.3135
0.3135
0.3135
60
+0.00(+0.00%)
Aug 08, 2018
0.3241
0.3241
0.3135
0.3135
11,150
+0.03(+9.73%)
Aug 07, 2018
0.2857
0.2857
0.2857
91
+0.00(+0.00%)
Aug 02, 2018
0.2857
0.2857
0.2857
0
-0.00(-0.10%)
Aug 01, 2018
0.3000
0.3000
0.2860
0.2860
2,480
-0.01(-4.19%)
Jul 31, 2018
0.3100
0.3100
0.2985
0.2985
5,131
-0.01(-3.71%)
Jul 30, 2018
0.3339
0.3339
0.3100
0.3100
12,865
+0.00(+0.00%)
Jul 27, 2018
31
+0.00(+0.00%)
Jul 26, 2018
0.3200
0.3200
0.3200
31
+0.03(+9.70%)
Jul 25, 2018
0.2874
0.2917
0.2874
0.2917
13,000
-0.05(-14.21%)
Jul 23, 2018
0.3400
0.3400
0.3400
0
+0.02(+6.25%)
Jul 20, 2018
0.2978
0.3200
0.2978
0.3200
448
+0.00(+0.00%)
Jul 18, 2018
0.3200
0.3200
0.3200
0
-0.02(-6.90%)
Jul 17, 2018
0.3300
0.3437
0.3004
0.3437
13,200
-0.01(-2.69%)
Jul 16, 2018
0.3640
0.3640
0.3532
0.3532
1,980
+0.03(+8.97%)
Jul 13, 2018
0.3162
0.3241
0.3162
0.3241
501
-0.02(-5.31%)
Jul 12, 2018
0.3423
0.3423
0.3423
0.3423
4,000
-0.02(-4.86%)
Jul 11, 2018
0.3200
0.3598
0.3100
0.3598
4,500
+0.03(+8.05%)
Jul 09, 2018
0.3330
0.3330
0.3330
0
-0.01(-2.73%)
Jul 06, 2018
0.3757
0.3757
0.3423
0.3423
400
-0.01(-3.07%)
Jul 05, 2018
0.3324
0.3645
0.3324
0.3532
30,665
+0.01(+3.88%)
Jul 03, 2018
0.3400
0.3400
0.3400
0
-0.05(-12.82%)
Jul 02, 2018
0.3904
0.3904
0.3476
0.3900
3,831
+0.01(+1.93%)
Jun 29, 2018
0.3777
0.3906
0.3750
0.3826
26,955
+0.03(+7.17%)
Jun 28, 2018
0.3791
0.3791
0.3570
0.3570
2,100
-0.02(-4.80%)
Jun 27, 2018
0.3382
0.3750
0.3382
0.3750
8,215
+0.01(+2.74%)
Jun 26, 2018
0.3800
0.3842
0.3650
0.3650
41,600
-0.01(-2.59%)
Jun 25, 2018
0.3850
0.4008
0.3280
0.3747
54,038
-0.01(-2.68%)
Jun 22, 2018
0.3780
0.3850
0.3500
0.3850
9,005
+0.03(+6.94%)
Jun 21, 2018
0.3367
0.3600
0.3300
0.3600
11,890
+0.03(+9.09%)
Jun 20, 2018
0.3235
0.3300
0.3207
0.3300
65,250
-0.01(-3.40%)
Jun 19, 2018
0.3333
0.3416
0.3000
0.3416
21,110
+0.01(+4.15%)
Jun 18, 2018
0.3200
0.3313
0.2981
0.3280
8,516
-0.02(-4.60%)
Jun 15, 2018
0.3462
0.3200
0.3438
27,275
-0.00(-0.69%)
Jun 14, 2018
0.3300
0.3462
0.3200
0.3462
13,550
+0.02(+5.29%)
Jun 13, 2018
0.3114
0.3561
0.3114
0.3288
23,733
+0.01(+2.75%)
Jun 12, 2018
0.3100
0.3440
0.3100
0.3200
32,863
-0.02(-6.19%)
Jun 11, 2018
0.3325
0.3445
0.3090
0.3411
42,732
+0.00(+0.32%)
Jun 08, 2018
0.3607
0.3607
0.3193
0.3400
9,206
-0.01(-3.26%)
Jun 07, 2018
0.3728
0.3729
0.3213
0.3514
33,244
-0.01(-2.38%)
Jun 06, 2018
0.3518
0.3624
0.3309
0.3600
89,462
+0.01(+4.23%)
Jun 05, 2018
0.3318
0.3454
0.3312
0.3454
20,335
+0.03(+10.81%)
Jun 04, 2018
0.2953
0.3118
0.2760
0.3117
35,735
-0.01(-3.32%)
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.