Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: SOMA )

0.5400 -0.0200 (-3.57%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.2650 0 +0.00(+0.00%)
May 30, 2022 0.2650 0.2650 0.2650 0.2650 12,000 +0.01(+3.92%)
May 27, 2022 0.2550 0.2550 0.2550 0.2550 7,500 +0.00(+0.00%)
May 26, 2022 0.2550 0.2550 0.2550 0.2550 10,000 +0.01(+2.00%)
May 24, 2022 0.2500 0 -0.01(-3.85%)
May 20, 2022 0.2600 0 -0.02(-5.45%)
May 19, 2022 0.2750 0.2750 0.2750 0.2750 8,500 -0.01(-1.79%)
May 18, 2022 0.2800 0.2800 0.2800 0.2800 7,013 +0.03(+12.00%)
May 12, 2022 0.2500 0 +0.01(+4.17%)
May 10, 2022 0.2400 0 -0.01(-4.00%)
May 09, 2022 0.2700 0.2700 0.2400 0.2500 84,020 -0.02(-7.41%)
May 06, 2022 0.2750 0.2750 0.2700 0.2700 23,000 -0.01(-3.57%)
May 05, 2022 0.2950 0.2950 0.2800 0.2800 17,801 +0.01(+3.70%)
May 04, 2022 0.2800 0.2800 0.2700 0.2700 14,550 -0.03(-10.00%)
May 03, 2022 0.3000 0.3100 0.3000 0.3000 56,000 +0.01(+1.69%)
May 02, 2022 0.3050 0.3100 0.2900 0.2950 44,371 -0.02(-4.84%)
Apr 28, 2022 0.3100 0 -0.03(-10.14%)
Apr 26, 2022 0.3450 5 +0.00(+1.47%)
Apr 22, 2022 0.3400 1 +0.01(+3.03%)
Apr 21, 2022 0.3300 0.3300 0.3300 0.3300 5,000 -0.01(-1.49%)
Apr 20, 2022 0.3350 0.3350 0.3350 0.3350 87,500 +0.01(+1.52%)
Apr 19, 2022 0.3300 0.3300 0.3300 0.3300 40,000 +0.01(+3.13%)
Apr 14, 2022 0.3200 88 -0.02(-5.88%)
Apr 12, 2022 0.3400 100 +0.02(+4.62%)
Apr 11, 2022 0.3500 0.3500 0.3250 0.3250 4,500 -0.01(-2.99%)
Apr 08, 2022 0.3350 0.3350 0.3350 0.3350 26,500 +0.01(+3.08%)
Apr 07, 2022 0.3300 0.3300 0.3250 0.3250 14,400 +0.01(+1.56%)
Apr 06, 2022 0.3100 0.3200 0.3100 0.3200 56,000 +0.00(+0.00%)
Apr 05, 2022 0.3300 0.3300 0.3200 0.3200 5,500 -0.01(-3.03%)
Apr 04, 2022 0.3300 0.3300 0.3300 0.3300 23,535 +0.02(+6.45%)
Mar 31, 2022 0.3100 7 +0.00(+0.00%)
Mar 30, 2022 0.3000 0.3100 0.3000 0.3100 26,000 +0.00(+0.00%)
Mar 29, 2022 0.3100 0.3100 0.3000 0.3100 109,514 -0.02(-4.62%)
Mar 25, 2022 0.3250 1 -0.02(-5.80%)
Mar 24, 2022 0.3400 0.3450 0.3400 0.3450 129,928 +0.01(+2.99%)
Mar 23, 2022 0.3350 0.3350 0.3350 0.3350 14,000 -0.01(-2.90%)
Mar 22, 2022 0.3400 0.3450 0.3400 0.3450 12,500 +0.00(+1.47%)
Mar 21, 2022 0.3100 0.3450 0.3100 0.3400 162,397 +0.03(+9.68%)
Mar 18, 2022 0.3100 0.3100 0.3050 0.3100 40,500 -0.01(-3.13%)
Mar 17, 2022 0.3200 0.3200 0.3200 0.3200 25,500 +0.01(+3.23%)
Mar 16, 2022 0.3150 0.3200 0.3100 0.3100 117,584 -0.01(-3.13%)
Mar 14, 2022 0.3200 0 +0.00(+0.00%)
Mar 11, 2022 0.3250 0.3250 0.3100 0.3200 154,500 -0.02(-5.88%)
Mar 10, 2022 0.3400 0.3400 0.3400 0.3400 24,000 -0.00(-1.45%)
Mar 09, 2022 0.3650 0.3650 0.3450 0.3450 6,700 +0.00(+1.47%)
Mar 08, 2022 0.3250 0.3450 0.3250 0.3400 264,700 +0.03(+7.94%)
Mar 07, 2022 0.3200 0.3200 0.3150 0.3150 262,517 +0.01(+1.61%)
Mar 04, 2022 0.3050 0.3100 0.3000 0.3100 215,566 +0.01(+1.64%)
Mar 03, 2022 0.3200 0.3200 0.3050 0.3050 151,302 -0.02(-6.15%)
Mar 02, 2022 0.3350 0.3350 0.3200 0.3250 101,900 -0.01(-2.99%)
Mar 01, 2022 0.3350 0.3350 0.3350 0.3350 3,000 +0.01(+1.52%)
Feb 28, 2022 0.3300 0.3300 0.3300 0.3300 35,250 -0.01(-2.94%)
Feb 24, 2022 0.3400 0 +0.00(+0.00%)
Feb 23, 2022 0.3400 0.3400 0.3350 0.3400 84,574 +0.01(+1.49%)
Feb 22, 2022 0.3500 0.3500 0.3350 0.3350 87,850 -0.01(-2.90%)
Feb 18, 2022 0.3450 0 -0.02(-4.17%)
Feb 17, 2022 0.3500 0.3600 0.3500 0.3600 26,615 +0.02(+4.35%)
Feb 16, 2022 0.3500 0.3500 0.3450 0.3450 19,500 -0.03(-6.76%)
Feb 15, 2022 0.3750 0.3750 0.3600 0.3700 39,354 -0.02(-3.90%)
Feb 14, 2022 0.3850 0.3850 0.3850 0.3850 10,050 +0.01(+1.32%)
Feb 10, 2022 0.3800 0 +0.04(+10.14%)
Feb 09, 2022 0.3500 0.3500 0.3450 0.3450 9,502 -0.01(-1.43%)
Feb 08, 2022 0.3500 0.3500 0.3500 0.3500 9,000 +0.01(+1.45%)
Feb 07, 2022 0.3450 0.3450 0.3450 0.3450 501 -0.02(-4.17%)
Feb 04, 2022 0.3500 0.3600 0.3500 0.3600 34,000 +0.01(+1.41%)
Feb 03, 2022 0.3550 0.3550 0.3550 0.3550 35,126 -0.02(-5.33%)
Feb 02, 2022 0.3550 0.3750 0.3550 0.3750 12,000 +0.02(+4.17%)
Feb 01, 2022 0.3600 0.3600 0.3600 0.3600 11,300 +0.00(+0.00%)
Jan 31, 2022 0.3650 0.3650 0.3600 0.3600 6,000 -0.02(-4.00%)
Jan 27, 2022 0.3750 0 -0.02(-5.06%)
Jan 25, 2022 0.3950 0 -0.01(-2.47%)
Jan 24, 2022 0.3450 0.4050 0.3450 0.4050 251,250 +0.06(+17.39%)
Jan 21, 2022 0.3500 0.3500 0.3450 0.3450 5,000 -0.01(-2.82%)
Jan 20, 2022 0.3450 0.3550 0.3450 0.3550 8,000 +0.01(+4.41%)
Jan 19, 2022 0.3500 0.3500 0.3400 0.3400 8,000 +0.01(+3.03%)
Jan 18, 2022 0.3450 0.3450 0.3300 0.3300 50,000 -0.01(-4.35%)
Jan 17, 2022 0.3450 0.3450 0.3300 0.3450 97,500 +0.00(+1.47%)
Jan 14, 2022 0.3550 0.3550 0.3400 0.3400 41,005 +0.00(+0.00%)
Jan 13, 2022 0.3550 0.3550 0.3400 0.3400 27,500 -0.05(-13.92%)
Jan 12, 2022 0.3550 0.3950 0.3500 0.3950 13,500 +0.05(+12.86%)
Jan 07, 2022 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Jan 06, 2022 0.3600 0.3600 0.3600 0.3600 15,000 -0.02(-5.26%)
Jan 05, 2022 0.3800 0.3800 0.3800 0.3800 25,000 +0.00(+0.00%)
Jan 04, 2022 0.3800 0.4000 0.3750 0.3800 86,750 +0.03(+7.04%)
Dec 30, 2021 0.3550 0.3550 0.3550 0 +0.01(+2.90%)
Dec 29, 2021 0.3400 0.3750 0.3400 0.3450 65,150 +0.01(+2.99%)
Dec 24, 2021 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Dec 21, 2021 0.3500 0.3500 0.3500 0 +0.01(+4.48%)
Dec 17, 2021 0.3350 0.3350 0.3350 75 -0.02(-6.94%)
Dec 16, 2021 0.3600 0.3600 0.3600 0.3600 14,500 +0.03(+9.09%)
Dec 15, 2021 0.3300 0.3300 0.3300 0.3300 15,500 +0.00(+0.00%)
Dec 14, 2021 0.3300 0.3300 0.3300 0.3300 4,000 +0.00(+0.00%)
Dec 13, 2021 0.3300 0.3300 0.3300 0.3300 1,100 -0.01(-1.49%)
Dec 10, 2021 0.3350 0.3350 0.3350 0.3350 4,000 +0.00(+0.00%)
Dec 09, 2021 0.3350 0.3350 0.3350 0.3350 9,500 +0.00(+0.00%)
Dec 07, 2021 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
Dec 03, 2021 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Dec 02, 2021 0.3500 0.3500 0.3400 0.3400 156,715 -0.00(-1.45%)
Dec 01, 2021 0.3800 0.3800 0.3450 0.3450 56,004 -0.04(-9.21%)
Nov 30, 2021 0.3800 0.3800 0.3800 0.3800 11,500 -0.01(-1.30%)
Nov 29, 2021 0.3950 0.3950 0.3800 0.3850 21,165 -0.01(-1.28%)
Nov 26, 2021 0.3900 0.4000 0.3800 0.3900 39,501 +0.00(+0.00%)
Nov 25, 2021 0.3950 0.3950 0.3900 0.3900 5,100 +0.00(+0.00%)
Nov 24, 2021 0.3900 0.3900 0.3900 0.3900 10,001 +0.01(+2.63%)
Nov 23, 2021 0.3800 0.3800 0.3800 0.3800 17,025 +0.00(+0.00%)
Nov 22, 2021 0.4000 0.4000 0.3800 0.3800 43,707 -0.02(-5.00%)
Nov 18, 2021 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Nov 17, 2021 0.3950 0.3950 0.3950 0.3950 10,862 +0.01(+1.28%)
Nov 16, 2021 0.4050 0.4050 0.3900 0.3900 18,505 -0.02(-4.88%)
Nov 15, 2021 0.4050 0.4200 0.4050 0.4100 34,271 -0.03(-5.75%)
Nov 11, 2021 0.4350 0.4350 0.4350 13 +0.01(+1.16%)
Nov 09, 2021 0.4250 0.4300 0.4000 0.4300 116,158 +0.01(+2.38%)
Nov 08, 2021 0.4200 0.4200 0.4200 0.4200 833 +0.01(+2.44%)
Nov 05, 2021 0.4200 0.4200 0.4100 0.4100 2,500 +0.02(+5.13%)
Nov 04, 2021 0.4100 0.4200 0.3900 0.3900 71,750 +0.00(+0.00%)
Nov 03, 2021 0.3800 0.3900 0.3700 0.3900 83,204 +0.00(+0.00%)
Nov 02, 2021 0.3900 0.3900 0.3900 0.3900 2,500 +0.02(+5.41%)
Nov 01, 2021 0.4200 0.4000 0.3700 0.3700 117,500 -0.03(-7.50%)
Oct 28, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 27, 2021 0.4100 0.4000 0.3900 0.4000 116,300 +0.00(+0.00%)
Oct 26, 2021 0.4100 0.4200 0.4000 0.4000 83,500 +0.00(+0.00%)
Oct 25, 2021 0.4000 0.4000 0.4000 0.4000 49,500 +0.01(+1.27%)
Oct 22, 2021 0.4100 0.4100 0.3950 0.3950 20,005 -0.01(-1.25%)
Oct 21, 2021 0.4000 0.4000 0.3950 0.4000 14,695 -0.01(-2.44%)
Oct 20, 2021 0.4050 0.4100 0.4000 0.4100 82,500 +0.00(+1.23%)
Oct 19, 2021 0.4050 0.4050 0.4050 0.4050 10,000 +0.01(+1.25%)
Oct 18, 2021 0.4000 0.4000 0.3800 0.4000 29,500 +0.01(+1.27%)
Oct 15, 2021 0.4000 0.4000 0.3950 0.3950 15,100 -0.01(-1.25%)
Oct 14, 2021 0.4000 0.4000 0.4000 0.4000 9,000 -0.02(-4.76%)
Oct 13, 2021 0.4000 0.4200 0.4000 0.4200 41,000 +0.03(+7.69%)
Oct 12, 2021 0.3900 0.4000 0.3800 0.3900 74,500 +0.00(+0.00%)
Oct 08, 2021 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Oct 07, 2021 0.3700 0.3850 0.3700 0.3850 124,000 +0.02(+5.48%)
Oct 06, 2021 0.3600 0.4000 0.3300 0.3650 229,595 +0.02(+4.29%)
Oct 04, 2021 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Sep 30, 2021 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Sep 29, 2021 0.3400 0.3500 0.3300 0.3500 96,500 +0.01(+2.94%)
Sep 28, 2021 0.3400 0.3400 0.3400 0.3400 24,000 +0.00(+0.00%)
Sep 27, 2021 0.3250 0.3500 0.3250 0.3400 124,230 +0.02(+4.62%)
Sep 24, 2021 0.3250 0.3250 0.3250 0.3250 5,000 +0.00(+0.00%)
Sep 23, 2021 0.3300 0.3300 0.3250 0.3250 30,951 -0.01(-1.52%)
Sep 22, 2021 0.3350 0.3350 0.3300 0.3300 20,000 -0.01(-1.49%)
Sep 21, 2021 0.3400 0.3400 0.3350 0.3350 112,006 +0.01(+1.52%)
Sep 20, 2021 0.3350 0.3350 0.3300 0.3300 207,502 +0.01(+1.54%)
Sep 17, 2021 0.3750 0.3750 0.3250 0.3250 185,030 -0.04(-12.16%)
Sep 16, 2021 0.3700 0.3700 0.3700 0.3700 23,000 +0.00(+0.00%)
Sep 15, 2021 0.3450 0.3700 0.3450 0.3700 29,500 +0.03(+8.82%)
Sep 14, 2021 0.3400 0.3400 0.3400 0.3400 13,000 +0.01(+1.49%)
Sep 13, 2021 0.3400 0.3400 0.3350 0.3350 123,600 -0.01(-1.47%)
Sep 10, 2021 0.3700 0.3700 0.3400 0.3400 134,000 +0.00(+0.00%)
Sep 09, 2021 0.3500 0.3500 0.3400 0.3400 39,282 +0.00(+0.00%)
Sep 08, 2021 0.3250 0.3400 0.3250 0.3400 31,031 +0.02(+6.25%)
Sep 07, 2021 0.3200 0.3200 0.3200 0.3200 4,001 +0.00(+0.00%)
Sep 03, 2021 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Sep 02, 2021 0.3000 0.3000 0.3000 0.3000 24,500 +0.00(+0.00%)
Sep 01, 2021 0.3100 0.3250 0.3000 0.3000 79,500 +0.00(+0.00%)
Aug 30, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 27, 2021 0.3000 0.3000 0.3000 0.3000 3,500 +0.01(+3.45%)
Aug 26, 2021 0.3000 0.3000 0.2900 0.2900 27,800 -0.01(-3.33%)
Aug 24, 2021 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Aug 23, 2021 0.2900 0.2900 0.2900 0.2900 17,065 -0.01(-3.33%)
Aug 20, 2021 0.3000 0.3000 0.3000 0.3000 4,000 -0.01(-1.64%)
Aug 19, 2021 0.3050 0.3050 0.3050 0.3050 1,000 +0.01(+3.39%)
Aug 18, 2021 0.2900 0.2950 0.2900 0.2950 20,000 +0.00(+0.00%)
Aug 17, 2021 0.3000 0.3000 0.2950 0.2950 22,000 -0.02(-4.84%)
Aug 16, 2021 0.3100 0.3100 0.3100 0.3100 10,000 +0.01(+3.33%)
Aug 13, 2021 0.2900 0.3000 0.2900 0.3000 33,500 +0.01(+3.45%)
Aug 12, 2021 0.3050 0.3050 0.2900 0.2900 99,871 -0.02(-6.45%)
Aug 11, 2021 0.3100 0.3100 0.3100 0.3100 16,500 -0.01(-3.13%)
Aug 10, 2021 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
Aug 05, 2021 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Aug 03, 2021 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Jul 29, 2021 0.3350 0.3350 0.3350 0 +0.04(+13.56%)
Jul 28, 2021 0.2950 0.2950 0.2950 0.2950 3,000 -0.01(-3.28%)
Jul 27, 2021 0.3050 0.3050 0.3050 0.3050 2,610 +0.02(+5.17%)
Jul 26, 2021 0.2800 0.2900 0.2800 0.2900 118,500 +0.01(+1.75%)
Jul 23, 2021 0.2900 0.2900 0.2850 0.2850 20,500 -0.02(-5.00%)
Jul 21, 2021 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Jul 19, 2021 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 16, 2021 0.2900 0.2900 0.2900 0.2900 12,000 -0.02(-6.45%)
Jul 15, 2021 0.3100 0.3100 0.3100 0.3100 4,507 +0.03(+8.77%)
Jul 13, 2021 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jul 09, 2021 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
Jul 08, 2021 0.3000 0.3000 0.3000 0.3000 5,010 +0.00(+0.00%)
Jul 07, 2021 0.3000 0.3000 0.3000 0.3000 42,920 +0.00(+0.00%)
Jul 06, 2021 0.3000 0.3100 0.3000 0.3000 46,500 +0.00(+0.00%)
Jul 05, 2021 0.3000 0.3000 0.3000 0.3000 18,500 +0.00(+0.00%)
Jul 02, 2021 0.2950 0.3000 0.2950 0.3000 29,500 +0.00(+0.00%)
Jun 30, 2021 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Jun 29, 2021 0.2900 0.2900 0.2900 0.2900 3,647 +0.00(+0.00%)
Jun 28, 2021 0.2900 0.2900 0.2900 0.2900 500 +0.02(+7.41%)
Jun 25, 2021 0.3100 0.3100 0.2700 0.2700 85,216 -0.03(-10.00%)
Jun 24, 2021 0.3050 0.3100 0.3000 0.3000 200,500 -0.01(-3.23%)
Jun 23, 2021 0.3100 0.3100 0.3100 0.3100 46,000 +0.00(+0.00%)
Jun 22, 2021 0.3100 0.3100 0.3100 0.3100 61,500 +0.00(+0.00%)
Jun 18, 2021 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 17, 2021 0.3100 0.3100 0.3050 0.3100 45,500 +0.00(+0.00%)
Jun 16, 2021 0.3200 0.3200 0.3100 0.3100 57,146 -0.01(-3.13%)
Jun 15, 2021 0.3300 0.3300 0.3100 0.3200 66,500 +0.01(+1.59%)
Jun 14, 2021 0.3200 0.3200 0.3100 0.3150 34,000 -0.01(-1.56%)
Jun 11, 2021 0.3300 0.3300 0.3200 0.3200 12,544 +0.00(+0.00%)
Jun 10, 2021 0.3200 0.3200 0.3200 0.3200 120,374 +0.00(+0.00%)
Jun 09, 2021 0.3200 0.3300 0.3200 0.3200 16,560 -0.01(-1.54%)
Jun 08, 2021 0.3300 0.3300 0.3250 0.3250 17,200 -0.01(-1.52%)
Jun 07, 2021 0.3300 0.3300 0.3300 0.3300 6,003 +0.00(+0.00%)
Jun 04, 2021 0.3350 0.3350 0.3300 0.3300 19,500 -0.01(-4.35%)
Jun 03, 2021 33.00 0.3450 0.3300 0.3450 1,049,900 +0.01(+2.99%)
Jun 02, 2021 0.3400 0.3400 0.3350 0.3350 30,000 +0.00(+0.00%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.