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 -0.0100 (-1.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2023 0.5700 0.5800 0.5400 0.5600 89,500 +0.00(+0.00%)
May 30, 2023 0.5800 0.5800 0.5600 0.5600 54,000 -0.03(-5.08%)
May 26, 2023 0.5900 200 +0.02(+3.51%)
May 25, 2023 0.5500 0.6100 0.5300 0.5700 16,000 +0.01(+1.79%)
May 24, 2023 0.6000 0.6000 0.5600 0.5600 64,600 -0.04(-6.67%)
May 23, 2023 0.5700 0.6000 0.5600 0.6000 31,393 +0.02(+3.45%)
May 19, 2023 0.5800 0 -0.01(-1.69%)
May 18, 2023 0.5900 0.5900 0.5900 0.5900 2,000 -0.04(-6.35%)
May 17, 2023 0.6000 0.6500 0.6000 0.6300 46,824 +0.04(+6.78%)
May 16, 2023 0.5800 0.6100 0.5800 0.5900 36,665 -0.02(-3.28%)
May 15, 2023 0.6400 0.6400 0.5800 0.6100 6,534 -0.01(-1.61%)
May 12, 2023 0.6400 0.6400 0.6200 0.6200 19,400 -0.02(-3.13%)
May 11, 2023 0.6300 0.6500 0.6300 0.6400 17,000 -0.03(-4.48%)
May 10, 2023 0.6500 0.6700 0.6500 0.6700 10,555 +0.03(+4.69%)
May 09, 2023 0.6400 0.6600 0.5400 0.6400 217,376 -0.01(-1.54%)
May 08, 2023 0.6700 0.6700 0.6500 0.6500 95,150 -0.01(-1.52%)
May 05, 2023 0.6500 0.6600 0.6500 0.6600 17,546 -0.01(-1.49%)
May 04, 2023 0.6700 0.6800 0.6700 0.6700 54,058 +0.01(+1.52%)
May 03, 2023 0.6700 0.6800 0.6600 0.6600 72,034 +0.01(+1.54%)
May 02, 2023 0.6600 0.6900 0.6300 0.6500 141,935 -0.04(-5.80%)
May 01, 2023 0.6300 0.7200 0.6300 0.6900 105,700 +0.08(+13.11%)
Apr 28, 2023 0.6000 0.6300 0.6000 0.6100 62,697 +0.01(+1.67%)
Apr 27, 2023 0.6200 0.6500 0.6000 0.6000 118,767 -0.02(-3.23%)
Apr 26, 2023 0.5900 0.6200 0.5800 0.6200 93,777 +0.02(+3.33%)
Apr 25, 2023 0.6000 0.6000 0.5800 0.6000 39,618 +0.00(+0.00%)
Apr 24, 2023 0.5700 0.7000 0.5300 0.6000 116,800 +0.00(+0.00%)
Apr 21, 2023 0.5800 0.6000 0.5800 0.6000 60,010 +0.01(+1.69%)
Apr 20, 2023 0.5900 0.5900 0.5700 0.5900 68,200 +0.00(+0.00%)
Apr 19, 2023 0.5900 0.5900 0.5800 0.5900 80,350 +0.01(+1.72%)
Apr 18, 2023 0.5900 0.5900 0.5700 0.5800 43,000 -0.01(-1.69%)
Apr 17, 2023 0.6000 0.6000 0.5600 0.5900 67,850 -0.02(-3.28%)
Apr 14, 2023 0.5600 0.6100 0.5600 0.6100 24,794 +0.02(+3.39%)
Apr 13, 2023 0.5800 0.5900 0.5700 0.5900 101,000 +0.01(+1.72%)
Apr 12, 2023 0.5600 0.6100 0.5600 0.5800 75,496 +0.02(+3.57%)
Apr 11, 2023 0.5500 0.5600 0.5500 0.5600 18,500 +0.00(+0.00%)
Apr 10, 2023 0.5800 0.5800 0.5400 0.5600 16,610 +0.00(+0.00%)
Apr 06, 2023 0.5600 0 +0.04(+7.69%)
Apr 05, 2023 0.5100 0.5500 0.5100 0.5200 57,000 +0.00(+0.00%)
Apr 04, 2023 0.5300 0.5600 0.5200 0.5200 201,717 +0.00(+0.00%)
Apr 03, 2023 0.5100 0.5600 0.5100 0.5200 113,744 +0.02(+4.00%)
Mar 31, 2023 0.5200 0.5500 0.4800 0.5000 156,934 +0.00(+0.00%)
Mar 30, 2023 0.4700 0.5200 0.4700 0.5000 93,600 +0.04(+9.89%)
Mar 29, 2023 0.4600 0.4600 0.4550 0.4550 30,500 -0.01(-1.09%)
Mar 28, 2023 0.4600 0.4600 0.4550 0.4600 20,500 +0.00(+0.00%)
Mar 27, 2023 0.4500 0.4700 0.4500 0.4600 54,500 -0.01(-3.16%)
Mar 24, 2023 0.4750 0.4750 0.4750 0.4750 2,500 +0.01(+1.06%)
Mar 23, 2023 0.4500 0.4700 0.4500 0.4700 10,705 +0.03(+6.82%)
Mar 22, 2023 0.4050 0.4400 0.4050 0.4400 37,825 +0.03(+8.64%)
Mar 21, 2023 0.4050 0.4100 0.4050 0.4050 24,500 +0.01(+2.53%)
Mar 20, 2023 0.3900 0.3950 0.3900 0.3950 81,000 +0.00(+0.00%)
Mar 17, 2023 0.3650 0.3950 0.3650 0.3950 19,500 +0.04(+9.72%)
Mar 16, 2023 0.3600 0.3600 0.3600 0.3600 1,500 -0.01(-2.70%)
Mar 15, 2023 0.3650 0.3700 0.3650 0.3700 33,500 +0.03(+8.82%)
Mar 14, 2023 0.3550 0.3550 0.3000 0.3400 501,800 -0.02(-6.85%)
Mar 13, 2023 0.3900 0.3950 0.3650 0.3650 136,536 -0.03(-6.41%)
Mar 10, 2023 0.3900 0.3900 0.3750 0.3900 10,243 -0.01(-1.27%)
Mar 08, 2023 0.3950 0 +0.00(+0.00%)
Mar 06, 2023 0.3950 0 +0.00(+0.00%)
Mar 03, 2023 0.3800 0.3950 0.3800 0.3950 7,002 +0.00(+0.00%)
Mar 02, 2023 0.4000 0.4000 0.3800 0.3950 12,000 -0.01(-1.25%)
Mar 01, 2023 0.4000 0.4000 0.4000 0.4000 15,000 +0.00(+0.00%)
Feb 27, 2023 0.4000 0 +0.00(+0.00%)
Feb 24, 2023 0.3950 0.4000 0.3950 0.4000 15,000 +0.01(+2.56%)
Feb 23, 2023 0.3900 0.3900 0.3900 0.3900 700 -0.01(-2.50%)
Feb 22, 2023 0.3900 0.4100 0.3900 0.4000 31,500 +0.01(+2.56%)
Feb 21, 2023 0.3900 0.3900 0.3900 0.3900 7,000 -0.01(-1.27%)
Feb 17, 2023 0.3950 0 +0.01(+1.28%)
Feb 16, 2023 0.3900 0.3900 0.3900 0.3900 25,139 -0.01(-1.27%)
Feb 13, 2023 0.3950 0 +0.02(+3.95%)
Feb 09, 2023 0.3800 0 +0.01(+1.33%)
Feb 08, 2023 0.3950 0.3950 0.3750 0.3750 33,100 +0.00(+0.00%)
Feb 07, 2023 0.4150 0.4150 0.3750 0.3750 3,000 -0.01(-1.32%)
Feb 06, 2023 0.3800 0.3800 0.3800 0.3800 1,500 -0.01(-1.30%)
Feb 03, 2023 0.3950 0.4000 0.3850 0.3850 70,500 -0.02(-3.75%)
Feb 02, 2023 0.4000 0.4000 0.4000 0.4000 14,000 -0.02(-4.76%)
Feb 01, 2023 0.4150 0.4200 0.4150 0.4200 60,000 +0.00(+0.00%)
Jan 31, 2023 0.4150 0.4200 0.4150 0.4200 24,529 -0.01(-1.18%)
Jan 30, 2023 0.4250 0.4300 0.4250 0.4250 10,000 +0.01(+2.41%)
Jan 26, 2023 0.4150 20 -0.01(-2.35%)
Jan 25, 2023 0.4200 0.4350 0.3800 0.4250 269,649 -0.02(-3.41%)
Jan 24, 2023 0.4300 0.4400 0.4200 0.4400 67,000 +0.02(+4.76%)
Jan 23, 2023 0.4200 0.4200 0.4200 0.4200 1,507 +0.01(+2.44%)
Jan 20, 2023 0.4150 0.4150 0.4100 0.4100 11,000 -0.01(-1.20%)
Jan 19, 2023 0.4050 0.4400 0.4050 0.4150 15,866 +0.02(+5.06%)
Jan 18, 2023 0.3850 0.4000 0.3850 0.3950 51,300 +0.04(+9.72%)
Jan 17, 2023 0.3700 0.3700 0.3600 0.3600 21,600 -0.01(-1.37%)
Jan 16, 2023 0.3500 0.3650 0.3500 0.3650 88,400 +0.02(+5.80%)
Jan 13, 2023 0.3250 0.3450 0.3250 0.3450 51,000 +0.03(+11.29%)
Jan 12, 2023 0.3100 0.3100 0.3100 0.3100 500 -0.02(-4.62%)
Jan 11, 2023 0.3300 0.3300 0.3150 0.3250 31,000 +0.01(+3.17%)
Jan 10, 2023 0.3000 0.3200 0.3000 0.3150 20,500 -0.01(-1.56%)
Jan 09, 2023 0.3250 0.3250 0.3200 0.3200 16,003 -0.01(-1.54%)
Jan 06, 2023 0.3350 0.3400 0.3250 0.3250 43,001 -0.01(-1.52%)
Jan 04, 2023 0.3300 0 +0.02(+6.45%)
Jan 03, 2023 0.3100 0.3100 0.3100 0.3100 10,010 -0.02(-6.06%)
Dec 30, 2022 0.3300 0 +0.00(+0.00%)
Dec 28, 2022 0.3300 0 +0.03(+8.20%)
Dec 23, 2022 0.3050 0 +0.00(+0.00%)
Dec 22, 2022 0.3050 0.3050 0.3050 0.3050 5,000 +0.01(+1.67%)
Dec 21, 2022 0.2950 0.3000 0.2950 0.3000 188,400 +0.00(+0.00%)
Dec 20, 2022 0.3000 0.3000 0.3000 0.3000 5,000 -0.01(-3.23%)
Dec 19, 2022 0.2900 0.3100 0.2900 0.3100 41,000 +0.01(+3.33%)
Dec 16, 2022 0.3000 0.3000 0.3000 0.3000 16,000 +0.00(+0.00%)
Dec 15, 2022 0.2950 0.3000 0.2950 0.3000 31,500 +0.01(+3.45%)
Dec 14, 2022 0.2850 0.2900 0.2850 0.2900 119,920 +0.00(+0.00%)
Dec 13, 2022 0.2900 0.2900 0.2800 0.2900 158,800 +0.02(+7.41%)
Dec 12, 2022 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Dec 09, 2022 0.2850 0.2900 0.2550 0.2700 77,400 -0.01(-1.82%)
Dec 08, 2022 0.2450 0.2750 0.2450 0.2750 130,500 +0.05(+19.57%)
Dec 07, 2022 0.2300 0.2300 0.2250 0.2300 35,500 -0.01(-6.12%)
Dec 06, 2022 0.2450 0.2450 0.2450 0.2450 500 +0.01(+2.08%)
Dec 05, 2022 0.2500 0.2500 0.2300 0.2400 37,100 -0.01(-2.04%)
Dec 02, 2022 0.2500 0.2500 0.2450 0.2450 36,700 -0.01(-3.92%)
Dec 01, 2022 0.2650 0.2750 0.2450 0.2550 121,500 -0.01(-3.77%)
Nov 30, 2022 0.2600 0.2650 0.2600 0.2650 30,000 +0.01(+1.92%)
Nov 29, 2022 0.2850 0.2900 0.2600 0.2600 103,200 +0.00(+0.00%)
Nov 28, 2022 0.2850 0.2850 0.2600 0.2600 23,000 -0.02(-5.45%)
Nov 24, 2022 0.2750 0 -0.01(-5.17%)
Nov 23, 2022 0.2700 0.2900 0.2550 0.2900 126,200 +0.04(+16.00%)
Nov 22, 2022 0.2600 0.2600 0.2500 0.2500 167,800 -0.01(-3.85%)
Nov 21, 2022 0.2600 0.2600 0.2600 0.2600 45,000 +0.01(+1.96%)
Nov 18, 2022 0.2700 0.2700 0.2550 0.2550 26,000 -0.01(-3.77%)
Nov 17, 2022 0.2750 0.2750 0.2650 0.2650 12,800 -0.02(-5.36%)
Nov 16, 2022 0.2800 0.2800 0.2800 0.2800 3,050 +0.00(+0.00%)
Nov 11, 2022 0.2800 0 +0.00(+0.00%)
Nov 10, 2022 0.2800 0.2800 0.2800 0.2800 42,900 +0.00(+0.00%)
Nov 09, 2022 0.2800 0.2800 0.2800 0.2800 2,500 -0.01(-3.45%)
Nov 08, 2022 0.2850 0.2900 0.2850 0.2900 49,000 +0.01(+3.57%)
Nov 07, 2022 0.2800 0.2850 0.2800 0.2800 20,500 -0.01(-3.45%)
Nov 04, 2022 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Nov 03, 2022 0.2800 0.2900 0.2800 0.2900 20,750 -0.01(-1.69%)
Nov 02, 2022 0.2950 0.3000 0.2950 0.2950 21,000 -0.01(-1.67%)
Nov 01, 2022 0.3000 0.3000 0.3000 0.3000 4,000 +0.01(+3.45%)
Oct 31, 2022 0.2900 0.2900 0.2900 0.2900 18,000 +0.00(+0.00%)
Oct 27, 2022 0.2900 0 +0.00(+0.00%)
Oct 26, 2022 0.2900 0.2900 0.2900 0.2900 3,000 +0.00(+0.00%)
Oct 24, 2022 0.2900 0 +0.00(+0.00%)
Oct 19, 2022 0.2900 100 -0.02(-4.92%)
Oct 18, 2022 0.2950 0.3150 0.2950 0.3050 49,282 +0.01(+1.67%)
Oct 17, 2022 0.3000 0.3000 0.3000 0.3000 21,500 -0.02(-4.76%)
Oct 13, 2022 0.3150 100 +0.02(+5.00%)
Oct 07, 2022 0.3000 0 -0.02(-6.25%)
Oct 05, 2022 0.3200 0 -0.01(-1.54%)
Oct 04, 2022 0.3550 0.3550 0.3250 0.3250 43,208 +0.02(+6.56%)
Oct 03, 2022 0.3100 0.3100 0.3050 0.3050 3,500 +0.02(+5.17%)
Sep 30, 2022 0.2950 0.2950 0.2900 0.2900 15,141 +0.00(+0.00%)
Sep 29, 2022 0.2800 0.3000 0.2800 0.2900 77,500 +0.03(+11.54%)
Sep 28, 2022 0.2700 0.2700 0.2600 0.2600 34,000 +0.01(+4.00%)
Sep 27, 2022 0.2500 0.2500 0.2500 0.2500 2,000 -0.01(-3.85%)
Sep 26, 2022 0.2700 0.2700 0.2600 0.2600 22,000 +0.01(+1.96%)
Sep 23, 2022 0.2550 0.2550 0.2550 0.2550 39,000 -0.02(-5.56%)
Sep 22, 2022 0.2550 0.2700 0.2550 0.2700 30,000 +0.03(+10.20%)
Sep 21, 2022 0.2400 0.2500 0.2300 0.2450 104,000 +0.01(+4.26%)
Sep 20, 2022 0.2600 0.2750 0.2100 0.2350 189,239 -0.06(-20.34%)
Sep 19, 2022 0.2950 0.2950 0.2950 0.2950 20,500 -0.01(-3.28%)
Sep 16, 2022 0.3050 0.3050 0.3000 0.3050 22,030 -0.01(-1.61%)
Sep 15, 2022 0.3150 0.3150 0.3100 0.3100 20,008 +0.00(+0.00%)
Sep 14, 2022 0.3200 0.3200 0.3100 0.3100 20,000 -0.01(-3.13%)
Sep 13, 2022 0.3400 0.3400 0.3200 0.3200 52,200 -0.01(-3.03%)
Sep 12, 2022 0.3300 0.3300 0.3300 0.3300 500 -0.01(-2.94%)
Sep 09, 2022 0.3400 0.3400 0.3400 0.3400 2,500 -0.01(-4.23%)
Sep 08, 2022 0.3500 0.3600 0.3500 0.3550 246,755 +0.03(+9.23%)
Sep 07, 2022 0.3500 0.3500 0.3250 0.3250 6,000 +0.00(+0.00%)
Sep 06, 2022 0.3600 0.3600 0.3250 0.3250 20,081 -0.02(-4.41%)
Aug 26, 2022 0.3400 0 +0.00(+0.00%)
Aug 25, 2022 0.3400 0.3400 0.3350 0.3400 38,002 -0.00(-1.45%)
Aug 24, 2022 0.3400 0.3450 0.3400 0.3450 48,010 -0.02(-4.17%)
Aug 23, 2022 0.3550 0.3600 0.3550 0.3600 41,500 +0.00(+0.00%)
Aug 22, 2022 0.3400 0.3600 0.3400 0.3600 70,000 +0.02(+5.88%)
Aug 19, 2022 0.3400 0.3400 0.3400 0.3400 31,500 +0.00(+0.00%)
Aug 18, 2022 0.3500 0.3500 0.3400 0.3400 14,275 -0.01(-2.86%)
Aug 17, 2022 0.3700 0.3700 0.3400 0.3500 83,500 +0.02(+7.69%)
Aug 15, 2022 0.3250 125 -0.02(-4.41%)
Aug 12, 2022 0.3400 0.3400 0.3400 0.3400 3,000 +0.00(+0.00%)
Aug 11, 2022 0.3400 0.3400 0.3400 0.3400 33,000 +0.00(+0.00%)
Aug 10, 2022 0.3400 0.3400 0.3400 0.3400 29,070 -0.01(-4.23%)
Aug 09, 2022 0.3550 0.3550 0.3550 0.3550 2,000 +0.01(+1.43%)
Aug 08, 2022 0.3500 0.3500 0.3500 0.3500 1,030 -0.01(-2.78%)
Aug 05, 2022 0.3500 0.3600 0.3500 0.3600 21,493 -0.01(-2.70%)
Aug 04, 2022 0.3700 0.3700 0.3700 0.3700 1,139 +0.00(+0.00%)
Aug 02, 2022 0.3700 383 +0.00(+0.00%)
Jul 29, 2022 0.3700 0 +0.00(+0.00%)
Jul 28, 2022 0.3650 0.3700 0.3650 0.3700 19,500 +0.01(+2.78%)
Jul 27, 2022 0.3550 0.3600 0.3550 0.3600 39,501 -0.02(-5.26%)
Jul 26, 2022 0.3200 0.3950 0.3200 0.3800 60,646 +0.07(+22.58%)
Jul 25, 2022 0.3100 0.3100 0.3100 0.3100 4,069 -0.01(-1.59%)
Jul 22, 2022 0.3100 0.3150 0.3100 0.3150 26,133 +0.01(+3.28%)
Jul 21, 2022 0.3050 0.3050 0.3050 0.3050 19,900 +0.01(+1.67%)
Jul 20, 2022 0.3000 0.3050 0.3000 0.3000 23,500 +0.00(+0.00%)
Jul 19, 2022 0.2900 0.3000 0.2900 0.3000 46,251 +0.00(+0.00%)
Jul 18, 2022 0.2950 0.3000 0.2950 0.3000 156,850 +0.00(+0.00%)
Jul 15, 2022 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Jul 14, 2022 0.2900 0.3000 0.2900 0.3000 72,000 -0.03(-7.69%)
Jul 13, 2022 0.3150 0.3250 0.3150 0.3250 20,552 +0.02(+4.84%)
Jul 12, 2022 0.3050 0.3100 0.3050 0.3100 10,450 +0.00(+0.00%)
Jul 08, 2022 0.3100 0 +0.01(+3.33%)
Jul 07, 2022 0.2950 0.3250 0.2950 0.3000 93,500 -0.02(-4.76%)
Jul 06, 2022 0.3000 0.3150 0.3000 0.3150 31,065 +0.01(+1.61%)
Jul 05, 2022 0.3200 0.3200 0.3000 0.3100 56,500 -0.01(-3.13%)
Jul 04, 2022 0.3100 0.3200 0.3000 0.3200 44,000 +0.01(+3.23%)
Jun 30, 2022 0.3100 0 -0.01(-1.59%)
Jun 29, 2022 0.3200 0.3200 0.3000 0.3150 114,400 +0.01(+1.61%)
Jun 28, 2022 0.3150 0.3150 0.3100 0.3100 15,000 -0.02(-6.06%)
Jun 27, 2022 0.3350 0.3400 0.3300 0.3300 77,550 -0.01(-2.94%)
Jun 24, 2022 0.3200 0.3400 0.3200 0.3400 49,500 +0.02(+6.25%)
Jun 23, 2022 0.3100 0.3200 0.3100 0.3200 50,300 +0.02(+6.67%)
Jun 22, 2022 0.2700 0.3100 0.2700 0.3000 231,383 +0.03(+11.11%)
Jun 21, 2022 0.2750 0.2750 0.2700 0.2700 158,000 -0.01(-3.57%)
Jun 20, 2022 0.2800 0.2800 0.2800 0.2800 10,000 +0.00(+0.00%)
Jun 17, 2022 0.2750 0.2800 0.2750 0.2800 53,000 +0.00(+0.00%)
Jun 16, 2022 0.2850 0.2850 0.2700 0.2800 1,116,600 -0.00(-1.75%)
Jun 15, 2022 0.2800 0.2850 0.2750 0.2850 249,500 +0.01(+3.64%)
Jun 14, 2022 0.2750 0.2750 0.2750 0.2750 45,000 +0.00(+0.00%)
Jun 13, 2022 0.2750 0.2750 0.2700 0.2750 105,000 +0.00(+0.00%)
Jun 10, 2022 0.2650 0.2800 0.2650 0.2750 173,000 +0.01(+3.77%)
Jun 09, 2022 0.2750 0.2750 0.2650 0.2650 187,817 -0.01(-3.64%)
Jun 08, 2022 0.2700 0.2750 0.2700 0.2750 111,604 +0.00(+0.00%)
Jun 07, 2022 0.2750 0.2800 0.2750 0.2750 177,000 +0.00(+0.00%)
Jun 06, 2022 0.2750 0.2750 0.2750 0.2750 8,500 +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.