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
Supreme Pharmaceuticals
(OP:
SPRWF
)
N/A
UNCHANGED
Last Price
Updated:
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
0.2900
0.3000
0.2800
0.2940
959,704
+0.01(+4.40%)
May 27, 2021
0.2675
0.2863
0.2675
0.2816
250,131
+0.01(+3.87%)
May 26, 2021
0.2711
0.2738
0.2668
0.2711
868,068
-0.00(-0.95%)
May 25, 2021
0.2500
0.2786
0.2500
0.2737
622,078
+0.01(+5.31%)
May 24, 2021
0.2522
0.2700
0.2500
0.2599
298,394
-0.00(-0.35%)
May 21, 2021
0.2502
0.2666
0.2502
0.2608
207,141
-0.00(-0.27%)
May 20, 2021
0.2475
0.2657
0.2475
0.2615
266,643
+0.01(+2.15%)
May 19, 2021
0.2608
0.2608
0.2450
0.2560
288,722
-0.00(-1.84%)
May 18, 2021
0.2590
0.2702
0.2350
0.2608
480,385
+0.01(+3.37%)
May 17, 2021
0.2458
0.2612
0.2425
0.2523
430,958
+0.00(+1.04%)
May 14, 2021
0.2569
0.2643
0.2300
0.2497
1,269,130
+0.01(+3.87%)
May 13, 2021
0.2463
0.2750
0.2336
0.2404
1,446,521
-0.02(-5.91%)
May 12, 2021
0.2513
0.2675
0.2500
0.2555
645,262
-0.01(-3.29%)
May 11, 2021
0.2600
0.2700
0.2525
0.2642
1,176,954
-0.00(-1.64%)
May 10, 2021
0.2877
0.3000
0.2686
0.2686
478,777
-0.02(-6.57%)
May 07, 2021
0.2613
0.2941
0.2613
0.2875
537,236
+0.01(+4.74%)
May 06, 2021
0.2942
0.2952
0.2730
0.2745
708,850
-0.02(-6.66%)
May 05, 2021
0.2849
0.3000
0.2620
0.2941
388,568
+0.01(+3.23%)
May 04, 2021
0.2722
0.3000
0.2700
0.2849
550,361
+0.00(+1.24%)
May 03, 2021
0.2900
0.3100
0.2800
0.2814
592,012
-0.02(-5.89%)
Apr 30, 2021
0.3100
0.3100
0.2811
0.2990
342,100
-0.01(-1.97%)
Apr 29, 2021
0.3100
0.3100
0.3001
0.3050
874,121
-0.01(-1.61%)
Apr 28, 2021
0.2907
0.3100
0.2905
0.3100
869,796
+0.02(+5.48%)
Apr 27, 2021
0.3000
0.3068
0.2939
0.2939
676,412
-0.01(-4.11%)
Apr 26, 2021
0.3050
0.3100
0.2934
0.3065
1,066,367
+0.00(+0.49%)
Apr 23, 2021
0.2874
0.3050
0.2840
0.3050
799,600
+0.01(+3.04%)
Apr 22, 2021
0.2892
0.3100
0.2884
0.2960
765,936
-0.00(-0.03%)
Apr 21, 2021
0.2775
0.3000
0.2700
0.2961
730,285
+0.02(+6.70%)
Apr 20, 2021
0.2994
0.3053
0.2769
0.2775
1,353,243
-0.02(-7.50%)
Apr 19, 2021
0.2925
0.3150
0.2925
0.3000
1,237,991
-0.00(-1.25%)
Apr 16, 2021
0.2900
0.3068
0.2808
0.3038
2,571,500
+0.01(+1.74%)
Apr 15, 2021
0.3075
0.3174
0.2925
0.2986
1,959,023
-0.01(-2.10%)
Apr 14, 2021
0.3000
0.3200
0.2900
0.3050
3,190,478
-0.00(-0.49%)
Apr 13, 2021
0.3078
0.3104
0.2800
0.3065
3,265,502
-0.00(-1.13%)
Apr 12, 2021
0.3200
0.3224
0.2940
0.3100
4,194,200
-0.01(-3.00%)
Apr 09, 2021
0.3075
0.3280
0.3034
0.3196
8,944,600
+0.00(+0.82%)
Apr 08, 2021
0.3124
0.3350
0.2998
0.3170
39,200,004
+0.11(+53.88%)
Apr 07, 2021
0.2177
0.2177
0.2051
0.2060
809,083
-0.01(-2.83%)
Apr 06, 2021
0.2173
0.2189
0.2102
0.2120
757,613
-0.00(-0.47%)
Apr 05, 2021
0.2200
0.2200
0.2083
0.2130
842,761
-0.00(-0.70%)
Apr 01, 2021
0.2154
0.2195
0.2080
0.2145
1,265,400
-0.00(-0.56%)
Mar 31, 2021
0.2153
0.2165
0.2029
0.2157
2,211,510
+0.01(+2.86%)
Mar 30, 2021
0.2088
0.2195
0.2050
0.2097
1,503,994
-0.00(-1.55%)
Mar 29, 2021
0.2128
0.2300
0.2110
0.2130
672,088
+0.00(+0.09%)
Mar 26, 2021
0.2066
0.2300
0.2032
0.2128
1,958,500
-0.00(-2.16%)
Mar 25, 2021
0.2290
0.2350
0.2074
0.2175
1,075,411
-0.00(-0.37%)
Mar 24, 2021
0.2076
0.2279
0.2051
0.2183
1,916,339
+0.01(+3.31%)
Mar 23, 2021
0.2100
0.2350
0.2100
0.2113
962,120
-0.01(-3.82%)
Mar 22, 2021
0.2200
0.2209
0.2050
0.2197
965,757
+0.00(+1.71%)
Mar 19, 2021
0.2100
0.2191
0.2026
0.2160
884,800
+0.00(+2.32%)
Mar 18, 2021
0.2242
0.2243
0.2100
0.2111
1,479,318
-0.01(-3.17%)
Mar 17, 2021
0.2200
0.2240
0.2120
0.2180
1,269,552
-0.00(-2.07%)
Mar 16, 2021
0.2280
0.2350
0.2163
0.2226
1,865,768
-0.01(-2.92%)
Mar 15, 2021
0.2295
0.2300
0.2155
0.2293
1,794,605
+0.01(+5.09%)
Mar 12, 2021
0.2250
0.2300
0.2150
0.2182
2,629,600
-0.00(-1.80%)
Mar 11, 2021
0.2240
0.2400
0.2100
0.2222
2,850,973
+0.00(+1.00%)
Mar 10, 2021
0.2300
0.2426
0.2112
0.2200
1,897,279
-0.00(-2.00%)
Mar 09, 2021
0.2133
0.2348
0.2133
0.2245
3,247,378
+0.01(+5.40%)
Mar 08, 2021
0.2000
0.2152
0.1900
0.2130
2,296,908
+0.02(+8.18%)
Mar 05, 2021
0.1998
0.2047
0.1700
0.1969
5,449,800
-0.00(-2.28%)
Mar 04, 2021
0.2100
0.2300
0.1940
0.2015
4,644,334
-0.02(-7.40%)
Mar 03, 2021
0.2390
0.2390
0.2128
0.2176
3,991,970
-0.01(-6.04%)
Mar 02, 2021
0.2350
0.2500
0.2160
0.2316
1,649,987
-0.00(-0.17%)
Mar 01, 2021
0.2253
0.2389
0.2120
0.2320
3,510,099
+0.01(+3.57%)
Feb 26, 2021
0.2300
0.2500
0.2200
0.2240
3,399,000
-0.01(-4.60%)
Feb 25, 2021
0.2449
0.2454
0.2302
0.2348
3,424,332
-0.01(-3.93%)
Feb 24, 2021
0.2493
0.2496
0.2367
0.2444
2,488,520
+0.01(+6.21%)
Feb 23, 2021
0.2381
0.2400
0.2100
0.2301
5,344,010
-0.01(-4.12%)
Feb 22, 2021
0.2600
0.2720
0.2341
0.2400
4,801,403
-0.02(-6.61%)
Feb 19, 2021
0.2420
0.2730
0.2334
0.2570
7,870,500
+0.02(+8.62%)
Feb 18, 2021
0.2632
0.2632
0.2300
0.2366
6,860,834
-0.02(-6.56%)
Feb 17, 2021
0.2749
0.2799
0.2450
0.2532
11,783,520
-0.02(-8.26%)
Feb 16, 2021
0.3150
0.3350
0.2662
0.2760
18,200,704
-0.03(-9.60%)
Feb 12, 2021
0.3600
0.3601
0.2872
0.3053
19,468,400
-0.01(-3.11%)
Feb 11, 2021
0.4515
0.4530
0.2700
0.3151
26,579,468
-0.08(-20.23%)
Feb 10, 2021
0.4290
0.4750
0.3400
0.3950
28,191,668
+0.06(+17.91%)
Feb 09, 2021
0.2500
0.3500
0.2400
0.3350
21,196,050
+0.10(+39.58%)
Feb 08, 2021
0.2380
0.2548
0.2302
0.2400
10,818,755
+0.01(+2.21%)
Feb 05, 2021
0.2700
0.2700
0.2300
0.2348
9,582,800
+0.01(+4.36%)
Feb 04, 2021
0.1990
0.2397
0.1900
0.2250
16,093,384
+0.05(+25.00%)
Feb 03, 2021
0.1430
0.1840
0.1430
0.1800
10,978,355
+0.03(+21.38%)
Feb 02, 2021
0.1496
0.1500
0.1380
0.1483
4,681,873
+0.01(+5.93%)
Feb 01, 2021
0.1470
0.1490
0.1270
0.1400
2,903,821
+0.00(+1.16%)
Jan 29, 2021
0.1380
0.1421
0.1244
0.1384
3,133,600
+0.01(+4.22%)
Jan 28, 2021
0.1430
0.1430
0.1300
0.1328
2,095,679
-0.00(-2.92%)
Jan 27, 2021
0.1500
0.1500
0.1340
0.1368
5,076,983
-0.01(-5.85%)
Jan 26, 2021
0.1550
0.1550
0.1384
0.1453
8,286,809
-0.02(-11.73%)
Jan 25, 2021
0.1700
0.1750
0.1561
0.1646
3,244,216
-0.00(-0.24%)
Jan 22, 2021
0.1680
0.1790
0.1610
0.1650
2,140,900
-0.00(-2.25%)
Jan 21, 2021
0.1600
0.1762
0.1600
0.1688
2,954,879
-0.00(-0.71%)
Jan 20, 2021
0.1960
0.1960
0.1660
0.1700
3,002,469
-0.00(-2.30%)
Jan 19, 2021
0.2071
0.2071
0.1655
0.1740
2,053,909
+0.01(+3.51%)
Jan 15, 2021
0.1690
0.1809
0.1627
0.1681
6,219,200
+0.00(+0.66%)
Jan 14, 2021
0.1400
0.1700
0.1370
0.1670
5,004,331
+0.02(+16.78%)
Jan 13, 2021
0.1375
0.1478
0.1375
0.1430
2,393,313
-0.00(-1.99%)
Jan 12, 2021
0.1510
0.1510
0.1386
0.1459
1,925,892
-0.00(-0.07%)
Jan 11, 2021
0.1450
0.1485
0.1356
0.1460
2,367,175
+0.00(+0.69%)
Jan 08, 2021
0.1400
0.1517
0.1387
0.1450
3,265,000
+0.00(+1.40%)
Jan 07, 2021
0.1500
0.1630
0.1430
0.1430
1,378,409
-0.00(-1.31%)
Jan 06, 2021
0.1362
0.1475
0.1338
0.1449
2,858,675
+0.01(+10.61%)
Jan 05, 2021
0.1350
0.1400
0.1310
0.1310
1,065,448
-0.00(-0.46%)
Jan 04, 2021
0.1330
0.1420
0.1224
0.1316
1,265,560
+0.01(+7.87%)
Dec 31, 2020
0.1220
0.1220
0.1220
1,187,470
-0.00(-0.81%)
Dec 30, 2020
0.1221
0.1311
0.1174
0.1230
1,187,470
-0.00(-0.24%)
Dec 29, 2020
0.1370
0.1370
0.1200
0.1233
2,134,052
-0.01(-7.99%)
Dec 28, 2020
0.1305
0.1440
0.1240
0.1340
1,589,828
+0.01(+6.18%)
Dec 24, 2020
0.1237
0.1321
0.1236
0.1262
389,100
-0.00(-1.17%)
Dec 23, 2020
0.1311
0.1349
0.1236
0.1277
2,134,384
-0.00(-1.69%)
Dec 22, 2020
0.1390
0.1390
0.1263
0.1299
715,054
+0.00(+0.08%)
Dec 21, 2020
0.1440
0.1485
0.1298
0.1298
1,672,613
-0.01(-8.40%)
Dec 18, 2020
0.1500
0.1540
0.1396
0.1417
1,290,600
-0.00(-0.91%)
Dec 17, 2020
0.1489
0.1514
0.1430
0.1430
1,366,846
-0.00(-0.49%)
Dec 16, 2020
0.1414
0.1478
0.1401
0.1437
763,948
+0.00(+0.98%)
Dec 15, 2020
0.1405
0.1540
0.1380
0.1423
502,698
+0.00(+0.92%)
Dec 14, 2020
0.1380
0.1490
0.1380
0.1410
857,115
-0.00(-1.40%)
Dec 11, 2020
0.1460
0.1487
0.1313
0.1430
1,381,900
+0.00(+0.85%)
Dec 10, 2020
0.1450
0.1460
0.1250
0.1418
1,468,363
+0.00(+1.07%)
Dec 09, 2020
0.1450
0.1500
0.1327
0.1403
3,076,800
-0.00(-2.84%)
Dec 08, 2020
0.1580
0.1585
0.1390
0.1444
2,267,614
-0.01(-6.11%)
Dec 07, 2020
0.1600
0.1700
0.1429
0.1538
3,188,417
-0.00(-1.47%)
Dec 04, 2020
0.1600
0.1700
0.1520
0.1561
5,311,500
+0.01(+4.07%)
Dec 03, 2020
0.1343
0.1530
0.1332
0.1500
2,582,675
+0.01(+9.09%)
Dec 02, 2020
0.1374
0.1380
0.1300
0.1375
2,079,675
+0.01(+4.17%)
Dec 01, 2020
0.1250
0.1366
0.1120
0.1320
3,846,921
+0.01(+12.63%)
Nov 30, 2020
0.1229
0.1250
0.1050
0.1172
3,316,153
+0.01(+6.55%)
Nov 27, 2020
0.1030
0.1100
0.1030
0.1100
493,900
+0.00(+3.77%)
Nov 25, 2020
0.1036
0.1170
0.1036
0.1060
574,600
-0.00(-2.75%)
Nov 24, 2020
0.1158
0.1165
0.1000
0.1090
2,708,688
-0.00(-0.91%)
Nov 23, 2020
0.1100
0.1115
0.1000
0.1100
682,026
+0.00(+1.85%)
Nov 20, 2020
0.1053
0.1170
0.1053
0.1080
531,300
-0.01(-5.01%)
Nov 19, 2020
0.1135
0.1170
0.1093
0.1137
522,266
-0.00(-0.70%)
Nov 18, 2020
0.1200
0.1200
0.1000
0.1145
1,667,605
+0.00(+2.05%)
Nov 17, 2020
0.1118
0.1223
0.1074
0.1122
2,262,131
+0.00(+2.09%)
Nov 16, 2020
0.1100
0.1123
0.1025
0.1099
1,368,029
+0.00(+1.76%)
Nov 13, 2020
0.1060
0.1119
0.1025
0.1080
3,557,100
+0.00(+1.89%)
Nov 12, 2020
0.1091
0.1120
0.1013
0.1060
693,525
+0.00(+2.91%)
Nov 11, 2020
0.1172
0.1172
0.1030
0.1030
451,471
-0.01(-7.46%)
Nov 10, 2020
0.1211
0.1253
0.1057
0.1113
702,102
+0.00(+1.18%)
Nov 09, 2020
0.1223
0.1270
0.1100
0.1100
2,251,766
-0.00(-3.51%)
Nov 06, 2020
0.1005
0.1240
0.0940
0.1140
4,524,000
+0.01(+10.68%)
Nov 05, 2020
0.1007
0.1035
0.0950
0.1030
627,790
+0.01(+5.64%)
Nov 04, 2020
0.0970
0.1000
0.0933
0.0975
677,956
-0.00(-1.52%)
Nov 03, 2020
0.1000
0.1054
0.0890
0.0990
596,939
+0.00(+0.81%)
Nov 02, 2020
0.0955
0.1010
0.0810
0.0982
256,818
+0.01(+5.59%)
Oct 30, 2020
0.0956
0.0956
0.0870
0.0930
239,600
+0.00(+4.73%)
Oct 29, 2020
0.1020
0.1020
0.0885
0.0888
427,044
-0.00(-5.33%)
Oct 28, 2020
0.1025
0.1050
0.0900
0.0938
1,532,981
-0.00(-4.29%)
Oct 27, 2020
0.1083
0.1083
0.0975
0.0980
616,846
-0.00(-2.00%)
Oct 26, 2020
0.1100
0.1100
0.0950
0.1000
1,240,748
-0.01(-6.10%)
Oct 23, 2020
0.1000
0.1100
0.1000
0.1065
1,127,600
+0.00(+2.40%)
Oct 22, 2020
0.1052
0.1098
0.1040
0.1040
412,437
-0.00(-1.98%)
Oct 21, 2020
0.1066
0.1130
0.1047
0.1061
273,938
-0.00(-2.21%)
Oct 20, 2020
0.1048
0.1170
0.1048
0.1085
439,973
-0.00(-1.36%)
Oct 19, 2020
0.1047
0.1159
0.1047
0.1100
352,420
+0.00(+1.20%)
Oct 16, 2020
0.1046
0.1130
0.1046
0.1087
398,800
-0.00(-0.91%)
Oct 15, 2020
0.1073
0.1148
0.1050
0.1097
525,144
-0.01(-5.43%)
Oct 14, 2020
0.1119
0.1245
0.1110
0.1160
446,120
-0.00(-1.69%)
Oct 13, 2020
0.1275
0.1410
0.1125
0.1180
1,832,342
-0.01(-7.45%)
Oct 12, 2020
0.1165
0.1376
0.1150
0.1275
743,463
+0.01(+7.14%)
Oct 09, 2020
0.1200
0.1250
0.1105
0.1190
2,136,300
+0.00(+1.36%)
Oct 08, 2020
0.1101
0.1175
0.0999
0.1174
1,460,724
+0.01(+7.51%)
Oct 07, 2020
0.1120
0.1120
0.0800
0.1092
615,800
+0.01(+7.59%)
Oct 06, 2020
0.1000
0.1130
0.0962
0.1015
495,762
-0.00(-2.78%)
Oct 05, 2020
0.1095
0.1170
0.1000
0.1044
607,796
-0.00(-4.13%)
Oct 02, 2020
0.1120
0.1120
0.0970
0.1089
299,000
+0.00(+4.71%)
Oct 01, 2020
0.1043
0.1084
0.1012
0.1040
423,811
-0.00(-0.29%)
Sep 30, 2020
0.1027
0.1099
0.1027
0.1043
295,351
-0.00(-4.22%)
Sep 29, 2020
0.1051
0.1141
0.1042
0.1089
370,126
-0.00(-0.91%)
Sep 28, 2020
0.1051
0.1205
0.1041
0.1099
444,103
-0.00(-3.43%)
Sep 25, 2020
0.0940
0.1209
0.0940
0.1138
2,270,600
+0.01(+4.60%)
Sep 24, 2020
0.1120
0.1215
0.1045
0.1088
411,676
+0.00(+1.30%)
Sep 23, 2020
0.1260
0.1299
0.1071
0.1074
434,064
-0.01(-8.60%)
Sep 22, 2020
0.1100
0.1200
0.1080
0.1175
1,221,683
+0.01(+8.10%)
Sep 21, 2020
0.1100
0.1200
0.1040
0.1087
259,620
-0.01(-5.48%)
Sep 18, 2020
0.1121
0.1236
0.1100
0.1150
457,100
-0.00(-3.69%)
Sep 17, 2020
0.1200
0.1303
0.1110
0.1194
218,187
+0.00(+1.44%)
Sep 16, 2020
0.1080
0.1193
0.1080
0.1177
256,336
+0.01(+6.04%)
Sep 15, 2020
0.1105
0.1117
0.1044
0.1110
340,932
+0.01(+5.61%)
Sep 14, 2020
0.1026
0.1087
0.0990
0.1051
692,844
-0.00(-0.94%)
Sep 11, 2020
0.1279
0.1280
0.0970
0.1061
9,524,700
-0.02(-13.39%)
Sep 10, 2020
0.1250
0.1321
0.1200
0.1225
1,618,865
-0.00(-2.47%)
Sep 09, 2020
0.1300
0.1379
0.1250
0.1256
362,079
-0.00(-0.95%)
Sep 08, 2020
0.1300
0.1343
0.1210
0.1268
331,679
-0.00(-2.84%)
Sep 04, 2020
0.1411
0.1422
0.1300
0.1305
398,800
-0.01(-4.04%)
Sep 03, 2020
0.1417
0.1427
0.1253
0.1360
289,491
-0.01(-4.02%)
Sep 02, 2020
0.1393
0.1580
0.1393
0.1417
390,617
-0.01(-5.03%)
Sep 01, 2020
0.1592
0.1634
0.1451
0.1492
181,576
-0.01(-6.16%)
Aug 31, 2020
0.1400
0.1658
0.1400
0.1590
616,070
+0.02(+10.42%)
Aug 28, 2020
0.1250
0.1540
0.1180
0.1440
712,100
+0.02(+15.20%)
Aug 27, 2020
0.1224
0.1341
0.1197
0.1250
586,076
-0.01(-3.85%)
Aug 26, 2020
0.1380
0.1420
0.1269
0.1300
441,959
-0.00(-3.06%)
Aug 25, 2020
0.1321
0.1365
0.1302
0.1341
133,835
-0.00(-1.76%)
Aug 24, 2020
0.1335
0.1425
0.1320
0.1365
418,384
-0.00(-1.44%)
Aug 21, 2020
0.1430
0.1490
0.1349
0.1385
334,200
-0.00(-1.84%)
Aug 20, 2020
0.1500
0.1520
0.1405
0.1411
467,396
-0.01(-3.55%)
Aug 19, 2020
0.1489
0.1580
0.1420
0.1463
332,475
-0.00(-1.15%)
Aug 18, 2020
0.1445
0.1522
0.1420
0.1480
220,309
-0.00(-0.74%)
Aug 17, 2020
0.1495
0.1600
0.1350
0.1491
1,265,713
-0.00(-0.47%)
Aug 14, 2020
0.1450
0.1575
0.1425
0.1498
577,200
-0.00(-2.16%)
Aug 13, 2020
0.1619
0.1620
0.1488
0.1531
714,436
-0.00(-2.79%)
Aug 12, 2020
0.1600
0.1677
0.1575
0.1575
193,829
-0.01(-3.31%)
Aug 11, 2020
0.1549
0.1730
0.1549
0.1629
421,944
-0.00(-1.27%)
Aug 10, 2020
0.1712
0.1712
0.1510
0.1650
408,700
+0.00(+0.00%)
Aug 07, 2020
0.1615
0.1704
0.1450
0.1650
616,500
+0.01(+6.45%)
Aug 06, 2020
0.1700
0.1700
0.1525
0.1550
462,088
-0.01(-6.46%)
Aug 05, 2020
0.1735
0.1735
0.1590
0.1657
302,832
-0.00(-0.48%)
Aug 04, 2020
0.1740
0.1740
0.1530
0.1665
540,657
-0.01(-6.46%)
Aug 03, 2020
0.1802
0.1802
0.1650
0.1780
332,461
+0.00(+2.30%)
Jul 31, 2020
0.1650
0.1860
0.1650
0.1740
251,400
+0.00(+0.00%)
Jul 30, 2020
0.1805
0.1857
0.1700
0.1740
582,526
-0.01(-3.28%)
Jul 29, 2020
0.1800
0.1857
0.1701
0.1799
96,427
+0.01(+3.27%)
Jul 28, 2020
0.1620
0.1800
0.1620
0.1742
303,206
+0.00(+2.11%)
Jul 27, 2020
0.1800
0.1823
0.1702
0.1706
218,180
-0.01(-4.21%)
Jul 24, 2020
0.1760
0.1891
0.1670
0.1781
183,700
+0.00(+0.23%)
Jul 23, 2020
0.1848
0.1924
0.1764
0.1777
300,295
-0.01(-3.69%)
Jul 22, 2020
0.2000
0.2000
0.1810
0.1845
470,618
-0.01(-5.53%)
Jul 21, 2020
0.1860
0.2000
0.1860
0.1953
134,111
+0.00(+0.15%)
Jul 20, 2020
0.2000
0.2100
0.1883
0.1950
151,911
+0.00(+0.05%)
Jul 17, 2020
0.1973
0.1973
0.1815
0.1949
294,200
+0.00(+2.58%)
Jul 16, 2020
0.1920
0.1930
0.1770
0.1900
177,818
+0.00(+1.82%)
Jul 15, 2020
0.1800
0.1890
0.1701
0.1866
486,848
+0.01(+6.63%)
Jul 14, 2020
0.1800
0.1900
0.1731
0.1750
245,529
-0.01(-2.78%)
Jul 13, 2020
0.1560
0.1803
0.1560
0.1800
331,278
+0.01(+4.41%)
Jul 10, 2020
0.1490
0.1760
0.1490
0.1724
263,800
+0.00(+0.70%)
Jul 09, 2020
0.1810
0.1810
0.1652
0.1712
269,197
-0.01(-4.46%)
Jul 08, 2020
0.1700
0.1838
0.1700
0.1792
453,523
-0.00(-0.44%)
Jul 07, 2020
0.1900
0.1900
0.1700
0.1800
534,990
-0.01(-3.23%)
Jul 06, 2020
0.1770
0.1969
0.1750
0.1860
474,803
+0.00(+1.03%)
Jul 02, 2020
0.1945
0.1945
0.1700
0.1841
303,000
-0.00(-0.43%)
Jul 01, 2020
0.1793
0.1900
0.1777
0.1849
176,814
+0.00(+1.48%)
Jun 30, 2020
0.1900
0.1903
0.1780
0.1822
551,967
-0.01(-4.11%)
Jun 29, 2020
0.1801
0.1965
0.1800
0.1900
357,082
+0.00(+0.80%)
Jun 26, 2020
0.2000
0.2029
0.1800
0.1885
811,900
-0.01(-5.75%)
Jun 25, 2020
0.2021
0.2109
0.1990
0.2000
203,468
-0.01(-5.17%)
Jun 24, 2020
0.2075
0.2300
0.2050
0.2109
260,503
-0.01(-4.14%)
Jun 23, 2020
0.2300
0.2300
0.2060
0.2200
397,242
+0.01(+3.29%)
Jun 22, 2020
0.2105
0.2220
0.2050
0.2130
190,912
-0.01(-3.01%)
Jun 19, 2020
0.2200
0.2380
0.2110
0.2196
335,400
-0.00(-0.63%)
Jun 18, 2020
0.2185
0.2250
0.2108
0.2210
458,900
-0.00(-1.78%)
Jun 17, 2020
0.2300
0.2430
0.2200
0.2250
220,649
-0.01(-4.62%)
Jun 16, 2020
0.2190
0.2497
0.2190
0.2359
441,862
+0.00(+0.51%)
Jun 15, 2020
0.2300
0.2348
0.2150
0.2347
606,624
+0.00(+1.47%)
Jun 12, 2020
0.2500
0.2500
0.2221
0.2313
405,000
+0.01(+3.96%)
Jun 11, 2020
0.2520
0.2540
0.2195
0.2225
965,184
-0.03(-12.40%)
Jun 10, 2020
0.2600
0.2840
0.2500
0.2540
699,182
-0.01(-2.31%)
Jun 09, 2020
0.2801
0.2870
0.2600
0.2600
696,359
-0.01(-4.73%)
Jun 08, 2020
0.2400
0.2732
0.2370
0.2729
599,781
+0.03(+12.12%)
Jun 05, 2020
0.2400
0.2500
0.2325
0.2434
418,700
+0.00(+1.42%)
Jun 04, 2020
0.2445
0.2500
0.2230
0.2400
317,343
-0.00(-1.11%)
Jun 03, 2020
0.2400
0.2500
0.2330
0.2427
463,910
+0.00(+1.13%)
Jun 02, 2020
0.2500
0.2500
0.2329
0.2400
187,889
-0.01(-4.00%)
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.