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
Dirtt Environmental Solutions Ltd
(TSX:
DRT
)
0.6000
+0.0200 (+3.45%)
Streaming Delayed Price
Updated: 3:09 PM EDT, Jun 14, 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, 2024
0.6000
0.6000
0.6000
0.6000
118,500
+0.00(+0.00%)
May 30, 2024
0.6100
0.6200
0.6000
0.6000
41,150
-0.01(-1.64%)
May 29, 2024
0.6200
0.6400
0.6000
0.6100
35,408
-0.01(-1.61%)
May 28, 2024
0.6400
0.6400
0.6200
0.6200
54,900
-0.01(-1.59%)
May 27, 2024
0.6000
0.6300
0.6000
0.6300
10,178
+0.03(+5.00%)
May 24, 2024
0.6200
0.6200
0.5700
0.6000
83,622
-0.03(-4.76%)
May 23, 2024
0.6500
0.6600
0.6200
0.6300
101,584
-0.02(-3.08%)
May 22, 2024
0.6900
0.6900
0.6500
0.6500
45,620
-0.04(-5.80%)
May 21, 2024
0.6700
0.7000
0.6600
0.6900
42,953
-0.02(-2.82%)
May 17, 2024
0.7100
0
+0.00(+0.00%)
May 16, 2024
0.7100
0.7300
0.7100
0.7100
29,343
-0.04(-5.33%)
May 15, 2024
0.7000
0.7500
0.7000
0.7500
21,055
+0.00(+0.00%)
May 13, 2024
0.7500
0
+0.00(+0.00%)
May 10, 2024
0.7500
0.7500
0.7500
0.7500
15,407
-0.01(-1.32%)
May 09, 2024
0.7700
0.7700
0.7300
0.7600
383,963
-0.04(-5.00%)
May 08, 2024
0.7700
0.8000
0.7700
0.8000
45,255
+0.00(+0.00%)
May 07, 2024
0.8000
0.8000
0.7700
0.8000
112,064
+0.01(+1.27%)
May 06, 2024
0.7200
0.8100
0.7200
0.7900
142,532
+0.08(+11.27%)
May 03, 2024
0.7000
0.7100
0.7000
0.7100
9,500
+0.00(+0.00%)
May 02, 2024
0.7100
0.7100
0.7100
0.7100
502
+0.00(+0.00%)
May 01, 2024
0.6900
0.7100
0.6900
0.7100
13,980
+0.03(+4.41%)
Apr 30, 2024
0.6700
0.6900
0.6700
0.6800
14,271
+0.00(+0.00%)
Apr 29, 2024
0.6800
0.7000
0.6800
0.6800
17,571
+0.00(+0.00%)
Apr 26, 2024
0.6700
0.6800
0.6700
0.6800
5,189
+0.01(+1.49%)
Apr 25, 2024
0.6600
0.6700
0.6500
0.6700
248,026
+0.01(+1.52%)
Apr 24, 2024
0.6700
0.6700
0.6600
0.6600
20,603
+0.00(+0.00%)
Apr 23, 2024
0.6600
0.6800
0.6600
0.6600
7,694
-0.01(-1.49%)
Apr 22, 2024
0.6500
0.6700
0.6500
0.6700
5,058
+0.01(+1.52%)
Apr 19, 2024
0.6600
0.6700
0.6600
0.6600
4,511
+0.05(+8.20%)
Apr 18, 2024
0.6500
0.6800
0.6100
0.6100
53,196
-0.04(-6.15%)
Apr 17, 2024
0.6600
0.6800
0.6500
0.6500
12,720
-0.01(-1.52%)
Apr 15, 2024
0.6600
100
-0.03(-4.35%)
Apr 12, 2024
0.6900
0.6900
0.6900
0.6900
6,664
-0.01(-1.43%)
Apr 11, 2024
0.6900
0.7000
0.6800
0.7000
19,711
-0.04(-5.41%)
Apr 10, 2024
0.7000
0.7400
0.7000
0.7400
36,548
+0.05(+7.25%)
Apr 09, 2024
0.6800
0.7000
0.6800
0.6900
20,690
-0.02(-2.82%)
Apr 08, 2024
0.7200
0.7200
0.7100
0.7100
2,388
-0.02(-2.74%)
Apr 05, 2024
0.7700
0.7700
0.7300
0.7300
2,887
-0.01(-1.35%)
Apr 04, 2024
0.6700
0.7500
0.6700
0.7400
48,885
+0.05(+7.25%)
Apr 03, 2024
0.6600
0.6900
0.6600
0.6900
10,000
+0.01(+1.47%)
Apr 02, 2024
0.6700
0.6800
0.6700
0.6800
1,015
+0.02(+3.03%)
Apr 01, 2024
0.6400
0.6600
0.6400
0.6600
19,432
-0.01(-1.49%)
Mar 28, 2024
0.6700
0
-0.03(-4.29%)
Mar 27, 2024
0.7200
0.7200
0.6800
0.7000
24,278
-0.01(-1.41%)
Mar 26, 2024
0.7100
0.7100
0.7100
0.7100
13,000
+0.00(+0.00%)
Mar 25, 2024
0.7100
0.7500
0.7100
0.7100
70,372
-0.06(-7.79%)
Mar 22, 2024
0.8200
0.8200
0.7300
0.7700
33,249
-0.03(-3.75%)
Mar 21, 2024
0.7800
0.8000
0.7600
0.8000
78,608
+0.05(+6.67%)
Mar 20, 2024
0.6900
0.7900
0.6900
0.7500
106,598
+0.06(+8.70%)
Mar 19, 2024
0.6800
0.6900
0.6800
0.6900
1,801
+0.00(+0.00%)
Mar 18, 2024
0.6900
0.7000
0.6500
0.6900
49,040
+0.01(+1.47%)
Mar 15, 2024
0.6800
0.6800
0.6800
0.6800
27,229
+0.02(+3.03%)
Mar 14, 2024
0.6600
0.6800
0.6600
0.6600
25,270
+0.00(+0.00%)
Mar 13, 2024
0.6500
0.6700
0.6500
0.6600
4,944
+0.00(+0.00%)
Mar 12, 2024
0.6600
0.6600
0.6500
0.6600
53,508
+0.00(+0.00%)
Mar 11, 2024
0.6700
0.6700
0.6600
0.6600
6,860
+0.00(+0.00%)
Mar 07, 2024
0.6600
1
+0.00(+0.00%)
Mar 06, 2024
0.6600
0.6900
0.6600
0.6600
56,900
-0.01(-1.49%)
Mar 05, 2024
0.6800
0.6800
0.6600
0.6700
56,626
-0.01(-1.47%)
Mar 04, 2024
0.6600
0.6800
0.6500
0.6800
35,689
+0.02(+3.03%)
Mar 01, 2024
0.6500
0.6700
0.6500
0.6600
14,000
-0.01(-1.49%)
Feb 29, 2024
0.6400
0.6700
0.6400
0.6700
12,000
+0.00(+0.00%)
Feb 28, 2024
0.6700
0.6700
0.6600
0.6700
15,791
+0.00(+0.00%)
Feb 27, 2024
0.6400
0.6700
0.6000
0.6700
38,041
+0.03(+4.69%)
Feb 26, 2024
0.6400
0.6400
0.6400
0.6400
7,900
+0.00(+0.00%)
Feb 23, 2024
0.6700
0.6700
0.6400
0.6400
26,875
-0.03(-4.48%)
Feb 22, 2024
0.6300
0.7000
0.6300
0.6700
183,011
+0.05(+8.06%)
Feb 21, 2024
0.6000
0.6200
0.5700
0.6200
15,801
+0.01(+1.64%)
Feb 20, 2024
0.6200
0.6200
0.6000
0.6100
31,308
-0.03(-4.69%)
Feb 16, 2024
0.6400
0
+0.06(+10.34%)
Feb 15, 2024
0.5800
0.5900
0.5800
0.5800
29,120
+0.01(+1.75%)
Feb 14, 2024
0.5900
0.5900
0.5700
0.5700
18,610
-0.02(-3.39%)
Feb 13, 2024
0.5400
0.5900
0.5400
0.5900
99,860
+0.03(+5.36%)
Feb 12, 2024
0.5300
0.5700
0.5300
0.5600
32,560
+0.03(+5.66%)
Feb 09, 2024
0.5300
0.5300
0.5200
0.5300
114,500
-0.01(-1.85%)
Feb 08, 2024
0.5300
0.5400
0.5300
0.5400
9,016
+0.00(+0.00%)
Feb 07, 2024
0.5800
0.5800
0.5300
0.5400
42,934
-0.04(-6.90%)
Feb 06, 2024
0.5500
0.5800
0.5500
0.5800
12,883
+0.03(+5.45%)
Feb 05, 2024
0.5400
0.5500
0.5400
0.5500
4,010
+0.02(+3.77%)
Feb 02, 2024
0.5200
0.5300
0.5200
0.5300
6,853
+0.01(+1.92%)
Feb 01, 2024
0.5300
0.5300
0.5200
0.5200
15,827
+0.01(+1.96%)
Jan 31, 2024
0.5600
0.5600
0.5100
0.5100
48,954
-0.03(-5.56%)
Jan 30, 2024
0.5900
0.5900
0.5400
0.5400
40,499
-0.03(-5.26%)
Jan 29, 2024
0.5600
0.5700
0.5600
0.5700
9,041
+0.00(+0.00%)
Jan 26, 2024
0.5900
0.5900
0.5600
0.5700
15,208
+0.00(+0.00%)
Jan 25, 2024
0.6100
0.6100
0.5600
0.5700
47,667
-0.01(-1.72%)
Jan 24, 2024
0.5700
0.5900
0.5700
0.5800
18,369
+0.00(+0.00%)
Jan 23, 2024
0.5300
0.5900
0.5300
0.5800
88,250
+0.05(+9.43%)
Jan 22, 2024
0.5100
0.5400
0.5100
0.5300
28,072
-0.01(-1.85%)
Jan 19, 2024
0.5000
0.5400
0.5000
0.5400
42,005
+0.02(+3.85%)
Jan 18, 2024
0.4900
0.5200
0.4700
0.5200
87,681
+0.02(+4.00%)
Jan 17, 2024
0.5000
0.5000
0.4950
0.5000
41,808
+0.00(+0.00%)
Jan 16, 2024
0.4600
0.5000
0.4600
0.5000
31,674
+0.02(+4.17%)
Jan 15, 2024
0.4800
0.4800
0.4800
0.4800
501
+0.00(+0.00%)
Jan 12, 2024
0.4700
0.4900
0.4700
0.4800
147,925
+0.02(+4.35%)
Jan 11, 2024
0.4600
0.4700
0.4350
0.4600
133,571
-0.01(-2.13%)
Jan 10, 2024
0.4450
0.4700
0.4450
0.4700
13,400
+0.01(+2.17%)
Jan 09, 2024
0.4450
0.4600
0.4450
0.4600
86,656
+0.01(+2.22%)
Jan 08, 2024
0.4500
0.4600
0.4100
0.4500
166,978
-0.01(-2.17%)
Jan 05, 2024
0.4700
0.4750
0.4500
0.4600
100,715
-0.01(-1.08%)
Jan 04, 2024
0.5100
0.5100
0.4650
0.4650
64,315
-0.07(-12.26%)
Jan 03, 2024
0.5100
0.5900
0.5100
0.5300
132,952
+0.02(+3.92%)
Jan 02, 2024
0.4800
0.5100
0.4700
0.5100
56,975
+0.03(+6.25%)
Dec 29, 2023
0.4800
0
+0.04(+9.09%)
Dec 28, 2023
0.4400
0.4550
0.4350
0.4400
87,472
+0.00(+0.00%)
Dec 27, 2023
0.4100
0.4450
0.4100
0.4400
109,389
+0.02(+4.76%)
Dec 22, 2023
0.4200
0
-0.01(-1.18%)
Dec 21, 2023
0.4300
0.4400
0.4250
0.4250
80,825
-0.01(-1.16%)
Dec 20, 2023
0.4200
0.4300
0.4200
0.4300
122,750
+0.01(+2.38%)
Dec 19, 2023
0.4500
0.4500
0.4050
0.4200
110,085
-0.01(-2.33%)
Dec 18, 2023
0.4300
0.4400
0.4300
0.4300
53,562
+0.01(+2.38%)
Dec 15, 2023
0.4400
0.4400
0.4200
0.4200
18,005
-0.01(-2.33%)
Dec 14, 2023
0.4600
0.4600
0.4150
0.4300
32,210
-0.03(-6.52%)
Dec 13, 2023
0.4700
0.4700
0.4500
0.4600
22,020
+0.00(+0.00%)
Dec 12, 2023
0.4650
0.4650
0.4600
0.4600
6,938
-0.02(-4.17%)
Dec 11, 2023
0.4800
0.4800
0.4400
0.4800
44,215
+0.00(+0.00%)
Dec 08, 2023
0.4850
0.4850
0.4800
0.4800
97,829
-0.01(-1.03%)
Dec 07, 2023
0.4900
0.4900
0.4800
0.4850
56,801
+0.01(+1.04%)
Dec 06, 2023
0.4850
0.4900
0.4600
0.4800
86,792
+0.00(+0.00%)
Dec 05, 2023
0.4900
0.4900
0.4800
0.4800
5,497
-0.01(-1.03%)
Dec 04, 2023
0.4250
0.5000
0.4250
0.4850
89,433
+0.06(+14.12%)
Dec 01, 2023
0.3750
0.5100
0.3750
0.4250
8,922,978
+0.04(+11.84%)
Nov 30, 2023
0.3850
0.3850
0.3650
0.3800
30,630
+0.01(+1.33%)
Nov 29, 2023
0.3650
0.3750
0.3650
0.3750
13,502
+0.01(+1.35%)
Nov 28, 2023
0.3850
0.3850
0.3550
0.3700
26,500
-0.01(-1.33%)
Nov 27, 2023
0.3950
0.4000
0.3700
0.3750
23,632
-0.03(-6.25%)
Nov 24, 2023
0.3600
0.4000
0.3600
0.4000
25,110
+0.01(+2.56%)
Nov 23, 2023
0.3900
0.3900
0.3900
0.3900
500
+0.01(+2.63%)
Nov 22, 2023
0.3850
0.3950
0.3650
0.3800
22,420
+0.03(+7.04%)
Nov 21, 2023
0.4600
0.4600
0.3300
0.3550
240,210
-0.11(-22.83%)
Nov 20, 2023
0.4600
0.4600
0.4600
0.4600
5,059
-0.02(-5.15%)
Nov 17, 2023
0.4500
0.4850
0.4150
0.4850
107,015
+0.03(+6.59%)
Nov 16, 2023
0.4750
0.4950
0.4500
0.4550
21,367
-0.04(-9.00%)
Nov 15, 2023
0.4800
0.5000
0.4800
0.5000
35,510
+0.02(+4.17%)
Nov 14, 2023
0.4700
0.4800
0.4600
0.4800
14,517
+0.02(+4.35%)
Nov 13, 2023
0.4900
0.4900
0.4600
0.4600
56,510
-0.04(-8.00%)
Nov 10, 2023
0.5000
0.5100
0.4800
0.5000
11,025
+0.01(+2.04%)
Nov 09, 2023
0.5100
0.5100
0.4900
0.4900
30,000
+0.01(+2.08%)
Nov 08, 2023
0.4850
0.4900
0.4750
0.4800
18,705
+0.00(+0.00%)
Nov 07, 2023
0.4850
0.5100
0.4650
0.4800
45,588
-0.01(-2.04%)
Nov 06, 2023
0.4850
0.5000
0.4800
0.4900
39,866
+0.00(+0.00%)
Nov 03, 2023
0.4800
0.5000
0.4800
0.4900
54,060
+0.00(+0.00%)
Nov 02, 2023
0.5000
0.5000
0.4800
0.4900
35,975
+0.01(+1.03%)
Nov 01, 2023
0.5100
0.5100
0.4850
0.4850
19,440
-0.02(-3.00%)
Oct 31, 2023
0.5300
0.5300
0.4900
0.5000
24,083
+0.00(+0.00%)
Oct 30, 2023
0.5200
0.5200
0.5000
0.5000
14,223
-0.03(-5.66%)
Oct 27, 2023
0.5500
0.5500
0.5300
0.5300
36,795
-0.02(-3.64%)
Oct 26, 2023
0.5500
0.5500
0.5500
0.5500
2,634
+0.00(+0.00%)
Oct 25, 2023
0.5800
0.5800
0.5500
0.5500
23,025
+0.00(+0.00%)
Oct 24, 2023
0.5500
0.5600
0.5500
0.5500
28,479
+0.00(+0.00%)
Oct 23, 2023
0.5500
0.5600
0.5500
0.5500
11,502
+0.00(+0.00%)
Oct 20, 2023
0.5500
0.5600
0.5500
0.5500
42,044
+0.01(+1.85%)
Oct 19, 2023
0.5600
0.5600
0.5400
0.5400
18,699
-0.01(-1.82%)
Oct 18, 2023
0.5800
0.5800
0.5500
0.5500
30,372
-0.03(-5.17%)
Oct 17, 2023
0.6000
0.6000
0.5700
0.5800
5,900
+0.02(+3.57%)
Oct 16, 2023
0.5700
0.5700
0.5500
0.5600
11,309
-0.01(-1.75%)
Oct 13, 2023
0.5500
0.5800
0.5400
0.5700
13,751
+0.02(+3.64%)
Oct 12, 2023
0.5600
0.5600
0.5500
0.5500
10,344
-0.03(-5.17%)
Oct 11, 2023
0.5800
0.5800
0.5800
0.5800
2,022
+0.00(+0.00%)
Oct 10, 2023
0.5300
0.5800
0.5300
0.5800
75,815
+0.05(+9.43%)
Oct 06, 2023
0.5300
0
+0.03(+6.00%)
Oct 05, 2023
0.5100
0.5200
0.4950
0.5000
72,068
+0.00(+0.00%)
Oct 04, 2023
0.5000
0.5200
0.4850
0.5000
34,000
+0.01(+2.04%)
Oct 03, 2023
0.5100
0.5100
0.4600
0.4900
94,441
-0.03(-5.77%)
Oct 02, 2023
0.5900
0.5900
0.5100
0.5200
14,967
-0.04(-7.14%)
Sep 29, 2023
0.5300
0.5600
0.5200
0.5600
37,009
+0.03(+5.66%)
Sep 28, 2023
0.5100
0.5300
0.5100
0.5300
29,449
+0.00(+0.00%)
Sep 27, 2023
0.5600
0.5600
0.5300
0.5300
12,415
-0.05(-8.62%)
Sep 26, 2023
0.6000
0.6000
0.5600
0.5800
9,611
-0.03(-4.92%)
Sep 25, 2023
0.6100
0.6100
0.5900
0.6100
69,438
+0.00(+0.00%)
Sep 22, 2023
0.6200
0.6200
0.6100
0.6100
12,693
+0.00(+0.00%)
Sep 21, 2023
0.6800
0.7000
0.6000
0.6100
79,800
-0.07(-10.29%)
Sep 20, 2023
0.6100
0.6800
0.6000
0.6800
153,411
+0.07(+11.48%)
Sep 19, 2023
0.5300
0.6300
0.5000
0.6100
169,277
+0.10(+19.61%)
Sep 18, 2023
0.5000
0.5800
0.4600
0.5100
139,023
+0.03(+5.15%)
Sep 15, 2023
0.4600
0.4900
0.4500
0.4850
30,005
+0.03(+6.59%)
Sep 14, 2023
0.4700
0.4700
0.4500
0.4550
36,792
+0.01(+1.11%)
Sep 13, 2023
0.4700
0.4900
0.4500
0.4500
45,914
-0.02(-4.26%)
Sep 12, 2023
0.4100
0.4950
0.4000
0.4700
133,358
+0.06(+16.05%)
Sep 11, 2023
0.4500
0.4500
0.3950
0.4050
41,638
-0.01(-3.57%)
Sep 08, 2023
0.4250
0.4400
0.3700
0.4200
66,634
+0.01(+2.44%)
Sep 07, 2023
0.4200
0.4500
0.3500
0.4100
218,744
-0.03(-6.82%)
Sep 06, 2023
0.4250
0.4400
0.4250
0.4400
9,596
+0.00(+0.00%)
Sep 05, 2023
0.4350
0.4550
0.4200
0.4400
58,959
+0.01(+2.33%)
Sep 01, 2023
0.4300
0
-0.01(-1.15%)
Aug 31, 2023
0.4650
0.4700
0.4100
0.4350
92,589
-0.03(-7.45%)
Aug 30, 2023
0.4900
0.4900
0.4600
0.4700
17,564
+0.01(+2.17%)
Aug 29, 2023
0.4500
0.4650
0.4450
0.4600
22,149
+0.02(+3.37%)
Aug 28, 2023
0.4200
0.4500
0.4200
0.4450
18,237
+0.04(+11.25%)
Aug 25, 2023
0.4350
0.4350
0.4000
0.4000
31,474
-0.02(-4.76%)
Aug 24, 2023
0.4000
0.4200
0.4000
0.4200
15,150
+0.02(+5.00%)
Aug 23, 2023
0.4300
0.4300
0.4000
0.4000
54,687
-0.04(-9.09%)
Aug 22, 2023
0.4250
0.4450
0.4250
0.4400
15,193
-0.01(-2.22%)
Aug 21, 2023
0.4450
0.4700
0.4450
0.4500
18,014
+0.02(+4.65%)
Aug 18, 2023
0.4500
0.4500
0.4250
0.4300
8,350
+0.00(+0.00%)
Aug 17, 2023
0.4650
0.4650
0.4300
0.4300
14,179
-0.02(-4.44%)
Aug 16, 2023
0.4850
0.4850
0.4450
0.4500
48,253
-0.06(-11.76%)
Aug 15, 2023
0.5300
0.5300
0.4650
0.5100
50,655
-0.01(-1.92%)
Aug 14, 2023
0.5400
0.5500
0.5200
0.5200
20,907
-0.03(-5.45%)
Aug 11, 2023
0.5500
0.5600
0.5400
0.5500
24,906
+0.01(+1.85%)
Aug 10, 2023
0.5500
0.5800
0.5300
0.5400
47,399
-0.04(-6.90%)
Aug 09, 2023
0.6200
0.6200
0.5600
0.5800
67,561
-0.01(-1.69%)
Aug 08, 2023
0.5900
0.6400
0.5900
0.5900
77,448
-0.06(-9.23%)
Aug 04, 2023
0.6500
0
+0.02(+3.17%)
Aug 03, 2023
0.5000
0.7900
0.4950
0.6300
672,182
+0.15(+31.25%)
Aug 02, 2023
0.4400
0.4800
0.4200
0.4800
129,204
+0.04(+9.09%)
Aug 01, 2023
0.3550
0.4500
0.3550
0.4400
118,003
+0.08(+22.22%)
Jul 31, 2023
0.3400
0.3700
0.3300
0.3600
23,072
+0.02(+5.88%)
Jul 28, 2023
0.3200
0.3450
0.3200
0.3400
72,846
+0.04(+11.48%)
Jul 27, 2023
0.3300
0.3300
0.3050
0.3050
14,000
-0.01(-1.61%)
Jul 26, 2023
0.3300
0.3500
0.3100
0.3100
37,556
-0.01(-3.13%)
Jul 25, 2023
0.3100
0.3250
0.3000
0.3200
109,336
+0.00(+0.00%)
Jul 24, 2023
0.3300
0.3450
0.3050
0.3200
143,053
+0.02(+4.92%)
Jul 21, 2023
0.3100
0.3150
0.3000
0.3050
26,484
-0.01(-3.17%)
Jul 20, 2023
0.3100
0.3150
0.3050
0.3150
3,962
+0.01(+3.28%)
Jul 19, 2023
0.3100
0.3300
0.2950
0.3050
60,250
-0.01(-1.61%)
Jul 18, 2023
0.3300
0.3300
0.3100
0.3100
32,185
-0.02(-6.06%)
Jul 17, 2023
0.3450
0.3450
0.3250
0.3300
7,154
-0.01(-1.49%)
Jul 14, 2023
0.3400
0.3500
0.3350
0.3350
18,118
-0.01(-1.47%)
Jul 13, 2023
0.3200
0.3400
0.3200
0.3400
7,224
+0.01(+3.03%)
Jul 12, 2023
0.3250
0.3400
0.3250
0.3300
13,539
-0.02(-5.71%)
Jul 11, 2023
0.3150
0.3500
0.3100
0.3500
24,264
+0.02(+7.69%)
Jul 10, 2023
0.3200
0.3250
0.3050
0.3250
23,496
+0.02(+4.84%)
Jul 07, 2023
0.3150
0.3250
0.2800
0.3100
69,672
-0.01(-3.13%)
Jul 06, 2023
0.3300
0.3300
0.3100
0.3200
42,403
+0.00(+0.79%)
Jul 05, 2023
0.3400
0.3450
0.3150
0.3175
96,133
-0.03(-7.97%)
Jul 04, 2023
0.3500
0.3500
0.3400
0.3450
12,139
+0.00(+1.47%)
Jun 30, 2023
0.3400
0
+0.00(+0.00%)
Jun 29, 2023
0.3400
0.3500
0.3350
0.3400
66,893
+0.01(+1.49%)
Jun 28, 2023
0.3750
0.3750
0.3350
0.3350
115,522
-0.01(-2.90%)
Jun 27, 2023
0.3700
0.3700
0.3350
0.3450
179,299
-0.03(-6.76%)
Jun 26, 2023
0.3900
0.3900
0.3600
0.3700
17,271
-0.01(-1.33%)
Jun 23, 2023
0.4000
0.4000
0.3750
0.3750
40,508
-0.01(-1.32%)
Jun 22, 2023
0.3850
0.4000
0.3800
0.3800
17,616
-0.01(-2.56%)
Jun 21, 2023
0.3850
0.3900
0.3800
0.3900
12,760
+0.00(+0.00%)
Jun 20, 2023
0.3950
0.3950
0.3850
0.3900
10,135
-0.02(-3.70%)
Jun 19, 2023
0.4000
0.4200
0.3850
0.4050
106,188
+0.01(+1.25%)
Jun 16, 2023
0.4250
0.4250
0.4000
0.4000
37,745
-0.03(-6.98%)
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.