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
Supercom Ltd
(NQ:
SPCB
)
0.1975
-0.0021 (-1.05%)
Streaming Delayed Price
Updated: 4:00 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
0.1975
0.1995
0.1901
0.1975
1,371,771
-0.00(-1.05%)
May 23, 2024
0.1911
0.2047
0.1897
0.1996
3,098,272
+0.01(+5.05%)
May 22, 2024
0.1994
0.1996
0.1853
0.1900
3,123,445
-0.01(-6.63%)
May 21, 2024
0.2183
0.2189
0.2010
0.2035
3,057,275
-0.02(-7.84%)
May 20, 2024
0.2100
0.2301
0.2074
0.2208
4,184,816
+0.01(+3.76%)
May 17, 2024
0.2100
0.2430
0.2025
0.2128
11,331,837
+0.01(+2.85%)
May 16, 2024
0.2200
0.2269
0.1973
0.2069
10,209,122
+0.01(+2.73%)
May 15, 2024
0.2700
0.2799
0.2000
0.2014
33,460,306
-0.01(-6.76%)
May 14, 2024
0.2050
0.2248
0.1850
0.2160
4,530,354
+0.02(+11.86%)
May 13, 2024
0.1968
0.1994
0.1819
0.1931
2,107,363
-0.00(-1.28%)
May 10, 2024
0.2021
0.2046
0.1930
0.1956
843,509
-0.00(-1.95%)
May 09, 2024
0.1900
0.2018
0.1885
0.1995
1,598,000
+0.01(+5.00%)
May 08, 2024
0.2000
0.2035
0.1876
0.1900
1,919,332
-0.02(-7.81%)
May 07, 2024
0.2120
0.2120
0.2013
0.2061
2,659,125
-0.01(-4.14%)
May 06, 2024
0.2050
0.2222
0.2010
0.2150
4,953,093
+0.00(+0.28%)
May 03, 2024
0.2220
0.2220
0.2064
0.2144
2,753,924
+0.01(+3.68%)
May 02, 2024
0.2067
0.2150
0.2050
0.2068
2,143,367
-0.00(-0.34%)
May 01, 2024
0.2129
0.2190
0.2026
0.2075
3,739,555
-0.01(-6.32%)
Apr 30, 2024
0.2290
0.2327
0.2200
0.2215
3,967,612
-0.02(-7.32%)
Apr 29, 2024
0.2300
0.2390
0.2212
0.2390
5,572,500
-0.00(-0.38%)
Apr 26, 2024
0.2453
0.2614
0.2352
0.2399
6,805,622
-0.01(-4.80%)
Apr 25, 2024
0.2633
0.2910
0.2510
0.2520
52,626,532
+0.03(+12.70%)
Apr 24, 2024
0.2400
0.2400
0.2200
0.2236
4,823,076
-0.02(-6.83%)
Apr 23, 2024
0.2600
0.2685
0.2300
0.2400
8,992,618
-0.05(-17.16%)
Apr 22, 2024
0.2996
0.3385
0.2600
0.2897
70,570,784
+0.07(+31.68%)
Apr 19, 2024
0.2800
0.2850
0.2198
0.2200
13,906,932
-0.02(-8.33%)
Apr 18, 2024
0.3091
0.3150
0.2400
0.2400
8,514,640
-0.12(-33.31%)
Apr 17, 2024
0.3231
0.3940
0.3154
0.3599
11,334,266
-0.01(-3.49%)
Apr 16, 2024
0.4800
0.4800
0.3380
0.3729
33,525,188
-0.03(-6.87%)
Apr 15, 2024
0.3600
0.5450
0.3301
0.4004
127,351,016
+0.12(+45.07%)
Apr 12, 2024
0.2534
0.3007
0.2500
0.2760
18,690,158
+0.04(+17.75%)
Apr 11, 2024
0.2435
0.2450
0.2211
0.2344
4,170,806
-0.01(-2.33%)
Apr 10, 2024
0.2140
0.2530
0.1902
0.2400
12,126,135
+0.02(+7.29%)
Apr 09, 2024
0.2050
0.2237
0.1880
0.2237
3,989,907
+0.00(+0.58%)
Apr 08, 2024
0.2455
0.2478
0.2070
0.2224
10,749,718
-0.07(-22.78%)
Apr 05, 2024
0.2790
0.3450
0.2352
0.2880
88,948,776
+0.08(+37.14%)
Apr 04, 2024
0.1800
0.2350
0.1710
0.2100
8,456,888
+0.03(+19.45%)
Apr 03, 2024
0.1666
0.1800
0.1666
0.1758
309,114
+0.00(+0.86%)
Apr 02, 2024
0.1735
0.1769
0.1703
0.1743
452,511
+0.01(+3.14%)
Apr 01, 2024
0.1709
0.1821
0.1660
0.1690
269,545
+0.00(+1.81%)
Mar 28, 2024
0.1778
0.1720
0.1660
0.1660
679,417
-0.01(-6.74%)
Mar 27, 2024
0.1799
0.2090
0.1751
0.1780
1,627,993
-0.01(-4.04%)
Mar 26, 2024
0.1900
0.1972
0.1703
0.1855
1,330,259
-0.01(-6.08%)
Mar 25, 2024
0.1700
0.1990
0.1650
0.1975
2,353,045
+0.03(+17.00%)
Mar 22, 2024
0.1700
0.1716
0.1635
0.1688
302,446
-0.00(-0.76%)
Mar 21, 2024
0.1690
0.1709
0.1662
0.1701
276,338
-0.00(-1.39%)
Mar 20, 2024
0.1654
0.1729
0.1650
0.1725
585,563
+0.01(+4.55%)
Mar 19, 2024
0.1660
0.1685
0.1611
0.1650
233,352
+0.00(+1.41%)
Mar 18, 2024
0.1690
0.1700
0.1625
0.1627
364,639
-0.00(-0.79%)
Mar 15, 2024
0.1586
0.1732
0.1586
0.1640
257,436
+0.00(+0.31%)
Mar 14, 2024
0.1668
0.1692
0.1600
0.1635
607,257
-0.00(-1.09%)
Mar 13, 2024
0.1630
0.1702
0.1630
0.1653
169,992
-0.00(-1.61%)
Mar 12, 2024
0.1790
0.1799
0.1641
0.1680
550,517
-0.00(-1.18%)
Mar 11, 2024
0.1740
0.1748
0.1625
0.1700
429,878
+0.00(+0.00%)
Mar 08, 2024
0.1640
0.1748
0.1524
0.1700
691,681
+0.01(+3.03%)
Mar 07, 2024
0.1649
0.1661
0.1602
0.1650
411,063
+0.00(+1.60%)
Mar 06, 2024
0.1700
0.1700
0.1606
0.1624
419,795
-0.00(-2.23%)
Mar 05, 2024
0.1675
0.1736
0.1660
0.1661
741,972
-0.01(-4.32%)
Mar 04, 2024
0.1713
0.1750
0.1668
0.1736
470,998
+0.00(+1.52%)
Mar 01, 2024
0.1701
0.1765
0.1631
0.1710
503,688
-0.00(-0.06%)
Feb 29, 2024
0.1705
0.1750
0.1705
0.1711
460,494
-0.00(-2.23%)
Feb 28, 2024
0.1740
0.1775
0.1652
0.1750
503,349
+0.00(+0.86%)
Feb 27, 2024
0.1776
0.1776
0.1670
0.1735
366,146
-0.00(-0.86%)
Feb 26, 2024
0.1732
0.1783
0.1630
0.1750
569,666
-0.00(-1.85%)
Feb 23, 2024
0.1748
0.1800
0.1680
0.1783
886,650
+0.00(+0.73%)
Feb 22, 2024
0.1800
0.1828
0.1720
0.1770
448,968
-0.01(-2.75%)
Feb 21, 2024
0.1800
0.1884
0.1720
0.1820
1,055,754
-0.00(-0.76%)
Feb 20, 2024
0.1883
0.1898
0.1780
0.1834
1,052,224
-0.00(-0.86%)
Feb 16, 2024
0.1704
0.1890
0.1695
0.1850
1,361,943
+0.01(+4.93%)
Feb 15, 2024
0.1900
0.1900
0.1700
0.1763
1,844,649
-0.01(-5.72%)
Feb 14, 2024
0.1800
0.1908
0.1664
0.1870
2,953,445
+0.01(+3.89%)
Feb 13, 2024
0.1905
0.1950
0.1733
0.1800
6,498,359
-0.04(-19.93%)
Feb 12, 2024
0.2527
0.2835
0.2081
0.2248
71,522,800
+0.04(+22.44%)
Feb 09, 2024
0.1700
0.2000
0.1600
0.1836
6,430,297
+0.01(+3.15%)
Feb 08, 2024
0.2047
0.2047
0.1693
0.1780
1,331,737
-0.01(-3.78%)
Feb 07, 2024
0.2000
0.2095
0.1701
0.1850
910,079
-0.01(-4.39%)
Feb 06, 2024
0.2210
0.2214
0.1920
0.1935
571,998
-0.03(-12.05%)
Feb 05, 2024
0.2202
0.2228
0.2140
0.2200
50,303
-0.00(-0.63%)
Feb 02, 2024
0.2258
0.2300
0.2081
0.2214
116,840
+0.00(+0.68%)
Feb 01, 2024
0.2299
0.2300
0.2081
0.2199
361,102
-0.01(-3.85%)
Jan 31, 2024
0.2198
0.2300
0.2198
0.2287
94,514
+0.01(+3.48%)
Jan 30, 2024
0.2227
0.2280
0.2099
0.2210
116,560
+0.00(+0.41%)
Jan 29, 2024
0.2390
0.2390
0.2111
0.2201
159,281
+0.00(+0.78%)
Jan 26, 2024
0.2151
0.2345
0.2100
0.2184
217,805
+0.00(+0.23%)
Jan 25, 2024
0.2291
0.2370
0.2050
0.2179
328,987
-0.01(-5.38%)
Jan 24, 2024
0.2458
0.2458
0.2260
0.2303
355,666
-0.02(-6.72%)
Jan 23, 2024
0.2601
0.2606
0.2310
0.2469
571,671
-0.01(-4.27%)
Jan 22, 2024
0.2750
0.2750
0.2523
0.2579
166,590
-0.02(-7.63%)
Jan 19, 2024
0.2659
0.2792
0.2659
0.2792
138,587
+0.01(+2.46%)
Jan 18, 2024
0.2700
0.2725
0.2600
0.2725
98,868
+0.00(+0.93%)
Jan 17, 2024
0.2648
0.2749
0.2500
0.2700
446,287
-0.00(-1.10%)
Jan 16, 2024
0.3143
0.3170
0.2707
0.2730
565,928
-0.02(-6.98%)
Jan 12, 2024
0.2990
0.3090
0.2933
0.2935
254,651
-0.00(-0.51%)
Jan 11, 2024
0.3200
0.3240
0.2900
0.2950
572,289
-0.03(-9.03%)
Jan 10, 2024
0.3300
0.3323
0.3100
0.3243
219,874
-0.01(-3.31%)
Jan 09, 2024
0.3344
0.3364
0.3300
0.3354
142,248
+0.00(+0.42%)
Jan 08, 2024
0.3390
0.3479
0.3300
0.3340
174,053
-0.00(-1.18%)
Jan 05, 2024
0.3481
0.3488
0.3200
0.3380
327,260
-0.01(-2.90%)
Jan 04, 2024
0.3640
0.3646
0.3390
0.3481
223,240
-0.02(-4.71%)
Jan 03, 2024
0.3841
0.3841
0.3600
0.3653
98,889
-0.01(-3.10%)
Jan 02, 2024
0.3850
0.3886
0.3770
0.3770
98,175
-0.01(-2.38%)
Dec 29, 2023
0.3893
0.3949
0.3801
0.3862
100,716
-0.01(-2.28%)
Dec 28, 2023
0.3803
0.4040
0.3714
0.3952
486,298
-0.00(-0.23%)
Dec 27, 2023
0.3884
0.4075
0.3850
0.3961
178,236
-0.01(-1.47%)
Dec 26, 2023
0.3755
0.4100
0.3755
0.4020
195,793
+0.01(+1.77%)
Dec 22, 2023
0.3890
0.4060
0.3700
0.3950
223,926
+0.01(+2.60%)
Dec 21, 2023
0.4100
0.4200
0.3723
0.3850
492,877
-0.04(-10.05%)
Dec 20, 2023
0.3687
0.4299
0.3656
0.4280
766,078
+0.06(+16.94%)
Dec 19, 2023
0.3503
0.3730
0.3503
0.3660
350,439
+0.01(+2.87%)
Dec 18, 2023
0.3553
0.3748
0.3450
0.3558
372,840
-0.01(-3.08%)
Dec 15, 2023
0.3638
0.3783
0.3638
0.3671
72,868
-0.00(-0.68%)
Dec 14, 2023
0.3513
0.3710
0.3500
0.3696
200,092
-0.00(-0.51%)
Dec 13, 2023
0.3710
0.3740
0.3500
0.3715
132,018
+0.00(+0.70%)
Dec 12, 2023
0.3548
0.3783
0.3504
0.3689
332,040
+0.01(+3.94%)
Dec 11, 2023
0.3690
0.3690
0.3510
0.3549
342,440
-0.01(-1.72%)
Dec 08, 2023
0.3800
0.3800
0.3611
0.3611
187,953
-0.02(-4.24%)
Dec 07, 2023
0.3975
0.4000
0.3650
0.3771
173,956
-0.02(-4.60%)
Dec 06, 2023
0.4200
0.4208
0.3700
0.3953
646,164
-0.00(-0.55%)
Dec 05, 2023
0.4105
0.4200
0.3800
0.3975
196,442
-0.02(-4.06%)
Dec 04, 2023
0.4020
0.4200
0.3762
0.4143
359,321
+0.03(+9.03%)
Dec 01, 2023
0.3800
0.3959
0.3500
0.3800
345,057
+0.03(+8.57%)
Nov 30, 2023
0.3700
0.3730
0.3500
0.3500
216,293
-0.01(-3.61%)
Nov 29, 2023
0.3688
0.3950
0.3580
0.3631
241,019
-0.00(-1.06%)
Nov 28, 2023
0.3767
0.3815
0.3590
0.3670
129,554
-0.00(-0.27%)
Nov 27, 2023
0.3796
0.3838
0.3600
0.3680
236,187
-0.00(-0.38%)
Nov 24, 2023
0.3850
0.3850
0.3600
0.3694
127,168
-0.01(-2.04%)
Nov 22, 2023
0.3600
0.3850
0.3501
0.3771
234,789
+0.02(+6.20%)
Nov 21, 2023
0.3800
0.3800
0.3507
0.3551
236,097
-0.02(-4.93%)
Nov 20, 2023
0.3887
0.3950
0.3518
0.3735
459,950
-0.00(-0.82%)
Nov 17, 2023
0.4000
0.4084
0.3603
0.3766
734,677
-0.03(-6.27%)
Nov 16, 2023
0.4250
0.4343
0.4001
0.4018
1,125,391
-0.02(-5.46%)
Nov 15, 2023
0.4075
0.4450
0.4000
0.4250
2,526,673
+0.01(+1.19%)
Nov 14, 2023
0.4470
0.6298
0.4055
0.4200
33,466,788
+0.05(+12.60%)
Nov 13, 2023
0.3810
0.3850
0.3599
0.3730
260,058
+0.03(+8.75%)
Nov 10, 2023
0.3780
0.3780
0.3430
0.3430
274,385
-0.01(-2.00%)
Nov 09, 2023
0.3743
0.3860
0.3440
0.3500
415,609
-0.03(-7.87%)
Nov 08, 2023
0.3953
0.3980
0.3610
0.3799
214,056
-0.01(-3.06%)
Nov 07, 2023
0.4100
0.4188
0.3800
0.3919
342,572
-0.02(-4.95%)
Nov 06, 2023
0.4300
0.4360
0.3900
0.4123
265,745
-0.01(-1.25%)
Nov 03, 2023
0.4480
0.4484
0.4173
0.4175
329,278
-0.01(-3.09%)
Nov 02, 2023
0.4660
0.4700
0.4000
0.4308
803,284
-0.03(-6.35%)
Nov 01, 2023
0.4400
0.4697
0.4400
0.4600
344,801
-0.01(-1.08%)
Oct 31, 2023
0.4568
0.5389
0.4421
0.4650
2,133,090
-0.04(-8.10%)
Oct 30, 2023
0.4301
0.5169
0.3800
0.5060
2,980,918
+0.08(+17.40%)
Oct 27, 2023
0.4549
0.4690
0.3800
0.4310
853,696
-0.04(-8.10%)
Oct 26, 2023
0.4780
0.5000
0.4430
0.4690
469,706
-0.02(-4.89%)
Oct 25, 2023
0.4676
0.5203
0.4500
0.4931
1,519,166
+0.02(+3.46%)
Oct 24, 2023
0.4205
0.4900
0.4100
0.4766
1,050,880
+0.04(+10.20%)
Oct 23, 2023
0.4800
0.4870
0.4312
0.4325
1,570,867
-0.03(-7.41%)
Oct 20, 2023
0.4900
0.5299
0.4331
0.4671
8,242,979
+0.04(+9.73%)
Oct 19, 2023
0.3920
0.4550
0.3870
0.4257
1,421,162
+0.04(+9.15%)
Oct 18, 2023
0.3972
0.4190
0.3800
0.3900
918,659
-0.03(-7.50%)
Oct 17, 2023
0.4230
0.4597
0.4030
0.4216
1,114,022
-0.03(-6.97%)
Oct 16, 2023
0.4566
0.5400
0.4451
0.4532
2,085,674
-0.05(-9.54%)
Oct 13, 2023
0.4500
0.5205
0.4020
0.5010
3,102,552
+0.00(+0.20%)
Oct 12, 2023
0.4700
0.5300
0.4221
0.5000
4,415,947
-0.05(-8.56%)
Oct 11, 2023
0.6335
0.6360
0.5000
0.5468
13,311,459
-0.33(-37.86%)
Oct 10, 2023
0.7100
1.130
0.6300
0.8800
232,770,288
+0.52(+144.44%)
Oct 09, 2023
0.4500
0.4799
0.3416
0.3600
9,230,547
-0.05(-12.52%)
Oct 06, 2023
0.4000
0.4190
0.3750
0.4115
191,428
+0.02(+4.23%)
Oct 05, 2023
0.3950
0.4000
0.3700
0.3948
63,534
-0.01(-1.28%)
Oct 04, 2023
0.4500
0.4500
0.3920
0.3999
212,184
-0.01(-2.75%)
Oct 03, 2023
0.4365
0.4412
0.4000
0.4112
46,080
-0.04(-8.62%)
Oct 02, 2023
0.4100
0.4500
0.3662
0.4500
326,892
+0.03(+7.40%)
Sep 29, 2023
0.4100
0.4190
0.3950
0.4190
47,161
+0.02(+4.72%)
Sep 28, 2023
0.4000
0.4079
0.3940
0.4001
12,093
-0.01(-1.67%)
Sep 27, 2023
0.4150
0.4150
0.3900
0.4069
21,787
-0.01(-3.51%)
Sep 26, 2023
0.4205
0.4300
0.3515
0.4217
94,214
+0.00(+0.33%)
Sep 25, 2023
0.4300
0.4400
0.4150
0.4203
15,799
+0.00(+0.07%)
Sep 22, 2023
0.4220
0.4500
0.3950
0.4200
49,157
-0.01(-2.76%)
Sep 21, 2023
0.4223
0.4620
0.4220
0.4319
29,030
-0.01(-2.06%)
Sep 20, 2023
0.4598
0.4651
0.4200
0.4410
32,571
-0.01(-1.43%)
Sep 19, 2023
0.4340
0.4474
0.4200
0.4474
39,501
+0.02(+3.49%)
Sep 18, 2023
0.4400
0.4500
0.4110
0.4323
49,727
+0.02(+5.18%)
Sep 15, 2023
0.4400
0.4500
0.4099
0.4110
123,573
-0.02(-4.44%)
Sep 14, 2023
0.4494
0.4494
0.4110
0.4301
50,569
+0.01(+2.09%)
Sep 13, 2023
0.4550
0.4592
0.4051
0.4213
218,178
-0.05(-10.36%)
Sep 12, 2023
0.4500
0.4919
0.4400
0.4700
122,930
+0.01(+2.46%)
Sep 11, 2023
0.4484
0.4849
0.4330
0.4587
25,886
+0.01(+1.93%)
Sep 08, 2023
0.4890
0.4959
0.4310
0.4500
98,491
-0.00(-0.55%)
Sep 07, 2023
0.4850
0.5697
0.4511
0.4525
232,427
-0.02(-3.93%)
Sep 06, 2023
0.4920
0.4920
0.4600
0.4710
71,993
-0.03(-6.19%)
Sep 05, 2023
0.5400
0.5420
0.4600
0.5021
269,028
-0.01(-1.86%)
Sep 01, 2023
0.4870
0.5116
0.4500
0.5116
877,849
+0.03(+7.14%)
Aug 31, 2023
0.5100
0.5100
0.4620
0.4775
37,788
-0.00(-0.08%)
Aug 30, 2023
0.4700
0.4780
0.4604
0.4779
61,697
+0.01(+1.68%)
Aug 29, 2023
0.4751
0.4794
0.4350
0.4700
69,443
+0.01(+2.20%)
Aug 28, 2023
0.5050
0.5089
0.4500
0.4599
108,985
-0.05(-9.63%)
Aug 25, 2023
0.5210
0.5348
0.4900
0.5089
94,706
-0.03(-4.95%)
Aug 24, 2023
0.5480
0.5480
0.5102
0.5354
55,476
-0.03(-5.24%)
Aug 23, 2023
0.6000
0.6216
0.5270
0.5650
271,774
-0.05(-8.53%)
Aug 22, 2023
0.6400
0.6450
0.5900
0.6177
40,103
-0.02(-2.72%)
Aug 21, 2023
0.6590
0.6590
0.6004
0.6350
69,116
+0.00(+0.47%)
Aug 18, 2023
0.6000
0.6330
0.5700
0.6320
58,984
+0.04(+6.04%)
Aug 17, 2023
0.5911
0.6060
0.5700
0.5960
77,441
-0.01(-2.13%)
Aug 16, 2023
0.6500
0.6700
0.5500
0.6090
928,644
-0.03(-4.43%)
Aug 15, 2023
0.6299
0.6770
0.6003
0.6372
72,701
-0.01(-1.98%)
Aug 14, 2023
0.6802
0.6900
0.6169
0.6501
96,107
-0.04(-6.43%)
Aug 11, 2023
0.6990
0.6990
0.6500
0.6948
43,923
-0.01(-0.74%)
Aug 10, 2023
0.7100
0.7310
0.6620
0.7000
67,987
+0.00(+0.24%)
Aug 09, 2023
0.7208
0.7300
0.6800
0.6983
229,010
-0.03(-4.34%)
Aug 08, 2023
0.7651
0.7758
0.7100
0.7300
146,122
-0.07(-8.29%)
Aug 07, 2023
0.8500
0.8500
0.7650
0.7960
235,864
-0.05(-6.24%)
Aug 04, 2023
0.8900
0.8999
0.8327
0.8490
185,939
-0.03(-3.71%)
Aug 03, 2023
0.8700
0.8896
0.8403
0.8817
236,487
+0.01(+0.88%)
Aug 02, 2023
0.8100
0.9101
0.8000
0.8740
669,167
+0.00(+0.45%)
Aug 01, 2023
0.9100
0.9700
0.8551
0.8701
1,043,032
-0.15(-14.70%)
Jul 31, 2023
1.140
1.190
0.9600
1.020
8,401,911
+0.02(+2.00%)
Jul 28, 2023
0.9000
1.070
0.9000
1.000
365,401
+0.11(+12.49%)
Jul 27, 2023
0.8890
0.9045
0.8510
0.8890
166,089
+0.02(+2.21%)
Jul 26, 2023
0.8690
0.8698
0.8400
0.8698
42,796
-0.01(-1.05%)
Jul 25, 2023
0.7898
0.8790
0.7509
0.8790
104,405
+0.09(+11.27%)
Jul 24, 2023
0.8500
0.8879
0.7610
0.7900
93,287
-0.04(-4.93%)
Jul 21, 2023
0.8800
0.8859
0.8008
0.8310
90,707
-0.06(-6.21%)
Jul 20, 2023
0.9300
0.9300
0.8700
0.8860
33,421
-0.04(-4.53%)
Jul 19, 2023
0.9400
0.9480
0.8799
0.9280
73,525
-0.02(-2.32%)
Jul 18, 2023
0.9720
0.9720
0.9100
0.9500
25,690
-0.01(-1.09%)
Jul 17, 2023
1.000
1.000
0.9220
0.9605
70,269
-0.01(-0.94%)
Jul 14, 2023
1.010
1.010
0.9350
0.9696
44,478
-0.00(-0.03%)
Jul 13, 2023
0.9602
0.9800
0.9325
0.9699
21,776
-0.00(-0.11%)
Jul 12, 2023
0.9700
0.9779
0.9300
0.9710
14,721
+0.03(+3.30%)
Jul 11, 2023
0.9900
1.000
0.9300
0.9400
39,646
-0.01(-1.05%)
Jul 10, 2023
0.9306
0.9950
0.9210
0.9500
163,301
-0.02(-2.01%)
Jul 07, 2023
0.9860
1.030
0.9500
0.9695
92,453
+0.01(+1.33%)
Jul 06, 2023
1.000
1.000
0.9360
0.9568
85,244
-0.01(-1.36%)
Jul 05, 2023
0.9700
1.000
0.9500
0.9700
56,779
-0.00(-0.01%)
Jul 03, 2023
1.000
1.000
0.9600
0.9701
17,269
-0.03(-2.60%)
Jun 30, 2023
0.9600
1.010
0.9550
0.9960
45,595
+0.02(+2.37%)
Jun 29, 2023
0.9900
1.010
0.9500
0.9729
186,762
+0.01(+0.70%)
Jun 28, 2023
1.000
1.001
0.9620
0.9661
26,779
-0.01(-1.42%)
Jun 27, 2023
1.010
1.010
0.9510
0.9800
53,320
-0.01(-0.99%)
Jun 26, 2023
0.9900
1.015
0.9620
0.9898
35,204
-0.03(-2.96%)
Jun 23, 2023
1.030
1.040
0.9500
1.020
19,907
+0.00(+0.01%)
Jun 22, 2023
0.9950
1.020
0.9470
1.020
146,137
+0.04(+4.16%)
Jun 21, 2023
1.020
1.030
0.9550
0.9792
98,762
+0.04(+4.37%)
Jun 20, 2023
1.050
1.080
0.9382
0.9382
131,919
-0.14(-13.13%)
Jun 16, 2023
1.090
1.270
1.020
1.080
353,906
-0.01(-0.92%)
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.