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
Aben Minerals Ltd
(TSV:
ABN
)
0.0200
UNCHANGED
Last Price
Updated: 12:53 PM EST, Feb 21, 2023
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, 2019
0.2200
0.2200
0.2100
0.2200
150,509
+0.00(+0.00%)
May 30, 2019
0.2050
0.2250
0.2000
0.2200
416,500
+0.01(+4.76%)
May 29, 2019
0.2150
0.2250
0.2100
0.2100
229,800
+0.00(+0.00%)
May 28, 2019
0.2100
0.2100
0.2000
0.2100
153,000
+0.00(+0.00%)
May 27, 2019
0.2050
0.2200
0.2050
0.2100
130,400
+0.01(+2.44%)
May 24, 2019
0.2200
0.2200
0.1900
0.2050
282,719
-0.02(-6.82%)
May 23, 2019
0.2200
0.2250
0.2150
0.2200
111,546
+0.01(+2.33%)
May 22, 2019
0.2050
0.2150
0.2050
0.2150
113,100
+0.02(+10.26%)
May 21, 2019
0.1950
0.1950
0.1850
0.1950
256,241
+0.00(+0.00%)
May 17, 2019
0.1950
0.1950
0.1950
0
-0.01(-7.14%)
May 16, 2019
0.2100
0.2100
0.2100
0.2100
72,900
-0.01(-2.33%)
May 15, 2019
0.2100
0.2150
0.2050
0.2150
22,750
+0.01(+2.38%)
May 14, 2019
0.2100
0.2150
0.2050
0.2100
120,446
+0.00(+0.00%)
May 13, 2019
0.2150
0.2200
0.2100
0.2100
31,050
+0.00(+0.00%)
May 10, 2019
0.2250
0.2250
0.2100
0.2100
195,000
-0.01(-4.55%)
May 09, 2019
0.2300
0.2300
0.2200
0.2200
463,140
+0.00(+0.00%)
May 08, 2019
0.2300
0.2300
0.2200
0.2200
107,000
+0.00(+0.00%)
May 07, 2019
0.2200
0.2200
0.2200
0.2200
59,500
+0.01(+2.33%)
May 06, 2019
0.2200
0.2200
0.2150
0.2150
108,825
-0.01(-2.27%)
May 03, 2019
0.2300
0.2300
0.2200
0.2200
105,165
+0.00(+0.00%)
May 02, 2019
0.2300
0.2350
0.2100
0.2200
427,276
-0.01(-4.35%)
May 01, 2019
0.2250
0.2400
0.2250
0.2300
439,847
+0.01(+2.22%)
Apr 30, 2019
0.2250
0.2250
0.2200
0.2250
209,450
+0.01(+2.27%)
Apr 29, 2019
0.2200
0.2250
0.2200
0.2200
92,650
+0.01(+4.76%)
Apr 26, 2019
0.2200
0.2200
0.2100
0.2100
59,500
-0.01(-4.55%)
Apr 25, 2019
0.2100
0.2200
0.2100
0.2200
87,500
+0.01(+4.76%)
Apr 24, 2019
0.2250
0.2250
0.2100
0.2100
126,015
+0.00(+0.00%)
Apr 23, 2019
0.2150
0.2200
0.2100
0.2100
277,560
-0.01(-4.55%)
Apr 22, 2019
0.2150
0.2250
0.2150
0.2200
338,531
+0.01(+4.76%)
Apr 18, 2019
0.2100
0.2100
0.2100
0
-0.01(-2.33%)
Apr 17, 2019
0.2200
0.2300
0.2150
0.2150
192,635
-0.01(-4.44%)
Apr 16, 2019
0.2200
0.2350
0.2150
0.2250
68,130
-0.01(-2.17%)
Apr 15, 2019
0.2200
0.2300
0.2200
0.2300
109,764
+0.01(+2.22%)
Apr 12, 2019
0.2200
0.2250
0.2150
0.2250
376,800
+0.00(+0.00%)
Apr 11, 2019
0.2400
0.2400
0.2200
0.2250
680,246
-0.01(-2.17%)
Apr 10, 2019
0.2150
0.2350
0.2150
0.2300
832,590
+0.01(+4.55%)
Apr 09, 2019
0.2050
0.2200
0.2050
0.2200
544,037
+0.03(+15.79%)
Apr 08, 2019
0.1900
0.2100
0.1900
0.1900
810,139
+0.00(+0.00%)
Apr 05, 2019
0.1900
0.1950
0.1850
0.1900
244,715
+0.00(+0.00%)
Apr 04, 2019
0.1850
0.1900
0.1850
0.1900
186,345
+0.01(+2.70%)
Apr 03, 2019
0.1850
0.1850
0.1800
0.1850
217,400
+0.01(+2.78%)
Apr 02, 2019
0.1850
0.1850
0.1800
0.1800
176,254
+0.00(+0.00%)
Apr 01, 2019
0.1800
0.1800
0.1750
0.1800
182,300
+0.01(+2.86%)
Mar 29, 2019
0.1750
0.1800
0.1750
0.1750
238,883
+0.00(+0.00%)
Mar 28, 2019
0.1800
0.1800
0.1700
0.1750
139,316
+0.00(+0.00%)
Mar 27, 2019
0.1800
0.1800
0.1750
0.1750
125,500
-0.01(-2.78%)
Mar 26, 2019
0.1800
0.1850
0.1750
0.1800
458,500
+0.01(+2.86%)
Mar 25, 2019
0.1800
0.1850
0.1750
0.1750
679,055
-0.01(-2.78%)
Mar 22, 2019
0.1850
0.1850
0.1800
0.1800
370,998
-0.01(-5.26%)
Mar 21, 2019
0.1900
0.1950
0.1850
0.1900
121,245
+0.00(+0.00%)
Mar 20, 2019
0.1950
0.1950
0.1900
0.1900
180,223
-0.01(-2.56%)
Mar 19, 2019
0.1900
0.1950
0.1850
0.1950
187,999
+0.01(+2.63%)
Mar 18, 2019
0.1950
0.1950
0.1850
0.1900
134,320
+0.01(+2.70%)
Mar 15, 2019
0.1900
0.1900
0.1850
0.1850
159,200
+0.00(+0.00%)
Mar 14, 2019
0.1950
0.1950
0.1850
0.1850
307,206
-0.01(-5.13%)
Mar 13, 2019
0.1850
0.1950
0.1850
0.1950
362,094
+0.01(+5.41%)
Mar 12, 2019
0.1800
0.1850
0.1800
0.1850
368,000
+0.01(+5.71%)
Mar 11, 2019
0.1800
0.1800
0.1750
0.1750
255,715
-0.01(-2.78%)
Mar 08, 2019
0.1800
0.1850
0.1800
0.1800
301,317
+0.00(+0.00%)
Mar 07, 2019
0.1750
0.1800
0.1750
0.1800
173,803
+0.00(+0.00%)
Mar 06, 2019
0.1800
0.1850
0.1750
0.1800
380,738
+0.01(+2.86%)
Mar 05, 2019
0.1750
0.1800
0.1750
0.1750
355,800
+0.00(+0.00%)
Mar 04, 2019
0.1750
0.1750
0.1700
0.1750
118,000
+0.00(+2.94%)
Mar 01, 2019
0.1750
0.1750
0.1700
0.1700
89,591
+0.00(+0.00%)
Feb 28, 2019
0.1750
0.1750
0.1700
0.1700
77,400
-0.00(-2.86%)
Feb 27, 2019
0.1800
0.1800
0.1750
0.1750
54,591
+0.00(+0.00%)
Feb 26, 2019
0.1750
0.1800
0.1750
0.1750
240,500
-0.01(-2.78%)
Feb 25, 2019
0.1700
0.1800
0.1650
0.1800
321,611
+0.01(+2.86%)
Feb 22, 2019
0.1750
0.1800
0.1650
0.1750
81,000
+0.00(+0.00%)
Feb 21, 2019
0.1650
0.1750
0.1650
0.1750
402,417
+0.01(+6.06%)
Feb 20, 2019
0.1800
0.1800
0.1650
0.1650
407,715
-0.01(-5.71%)
Feb 19, 2019
0.1850
0.1850
0.1750
0.1750
254,600
-0.01(-5.41%)
Feb 15, 2019
0.1850
0.1850
0.1850
0
+0.01(+2.78%)
Feb 14, 2019
0.1800
0.1850
0.1750
0.1800
293,714
+0.01(+2.86%)
Feb 13, 2019
0.1800
0.1850
0.1750
0.1750
459,961
+0.00(+0.00%)
Feb 12, 2019
0.1650
0.1750
0.1650
0.1750
377,500
+0.01(+6.06%)
Feb 11, 2019
0.1600
0.1750
0.1550
0.1650
476,858
+0.01(+3.13%)
Feb 08, 2019
0.1600
0.1600
0.1550
0.1600
120,547
+0.00(+0.00%)
Feb 07, 2019
0.1550
0.1600
0.1550
0.1600
154,983
+0.01(+3.23%)
Feb 06, 2019
0.1550
0.1600
0.1500
0.1550
292,000
-0.01(-3.13%)
Feb 05, 2019
0.1600
0.1600
0.1550
0.1600
233,052
+0.00(+0.00%)
Feb 04, 2019
0.1550
0.1650
0.1550
0.1600
555,850
+0.01(+6.67%)
Feb 01, 2019
0.1500
0.1550
0.1450
0.1500
406,330
+0.00(+0.00%)
Jan 31, 2019
0.1600
0.1600
0.1500
0.1500
111,540
-0.01(-6.25%)
Jan 30, 2019
0.1550
0.1600
0.1500
0.1600
607,850
+0.01(+3.23%)
Jan 29, 2019
0.1450
0.1550
0.1400
0.1550
291,400
+0.01(+6.90%)
Jan 28, 2019
0.1450
0.1500
0.1400
0.1450
538,265
+0.00(+0.00%)
Jan 25, 2019
0.1450
0.1450
0.1350
0.1450
534,166
+0.00(+0.00%)
Jan 24, 2019
0.1450
0.1500
0.1400
0.1450
109,916
+0.00(+0.00%)
Jan 23, 2019
0.1450
0.1500
0.1400
0.1450
145,000
+0.00(+0.00%)
Jan 22, 2019
0.1450
0.1450
0.1400
0.1450
203,725
+0.00(+0.00%)
Jan 21, 2019
0.1450
0.1450
0.1450
0.1450
16,600
+0.00(+0.00%)
Jan 18, 2019
0.1450
0.1450
0.1450
0.1450
126,000
+0.00(+3.57%)
Jan 17, 2019
0.1400
0.1450
0.1400
0.1400
433,500
+0.00(+0.00%)
Jan 16, 2019
0.1400
0.1450
0.1350
0.1400
399,533
+0.00(+0.00%)
Jan 15, 2019
0.1450
0.1500
0.1400
0.1400
336,600
-0.01(-6.67%)
Jan 14, 2019
0.1550
0.1550
0.1450
0.1500
257,190
+0.00(+0.00%)
Jan 11, 2019
0.1450
0.1500
0.1450
0.1500
86,600
+0.01(+3.45%)
Jan 10, 2019
0.1450
0.1500
0.1400
0.1450
147,250
-0.01(-3.33%)
Jan 09, 2019
0.1600
0.1600
0.1500
0.1500
209,432
-0.01(-6.25%)
Jan 08, 2019
0.1600
0.1600
0.1550
0.1600
249,250
+0.01(+3.23%)
Jan 07, 2019
0.1600
0.1600
0.1550
0.1550
436,700
+0.00(+0.00%)
Jan 04, 2019
0.1600
0.1600
0.1500
0.1550
244,619
-0.01(-3.13%)
Jan 03, 2019
0.1650
0.1650
0.1500
0.1600
889,867
+0.01(+6.67%)
Jan 02, 2019
0.1450
0.1550
0.1450
0.1500
185,400
+0.00(+0.00%)
Dec 31, 2018
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Dec 28, 2018
0.1400
0.1550
0.1400
0.1500
99,900
+0.02(+15.38%)
Dec 27, 2018
0.1200
0.1350
0.1200
0.1300
480,557
+0.01(+13.04%)
Dec 24, 2018
0.1150
0.1150
0.1150
0
+0.00(+0.00%)
Dec 21, 2018
0.1200
0.1200
0.1150
0.1150
278,750
+0.00(+0.00%)
Dec 20, 2018
0.1300
0.1300
0.1150
0.1150
829,934
-0.01(-8.00%)
Dec 19, 2018
0.1300
0.1300
0.1200
0.1250
574,000
+0.01(+4.17%)
Dec 18, 2018
0.1300
0.1350
0.1200
0.1200
386,457
+0.00(+0.00%)
Dec 17, 2018
0.1350
0.1350
0.1200
0.1200
620,000
-0.01(-4.00%)
Dec 14, 2018
0.1200
0.1300
0.1200
0.1250
193,577
+0.00(+0.00%)
Dec 13, 2018
0.1350
0.1350
0.1200
0.1250
1,340,146
-0.02(-10.71%)
Dec 12, 2018
0.1300
0.1400
0.1300
0.1400
173,393
+0.01(+3.70%)
Dec 11, 2018
0.1350
0.1350
0.1300
0.1350
182,500
+0.00(+0.00%)
Dec 10, 2018
0.1400
0.1400
0.1300
0.1350
73,428
+0.00(+0.00%)
Dec 07, 2018
0.1350
0.1400
0.1350
0.1350
107,500
-0.01(-3.57%)
Dec 06, 2018
0.1400
0.1400
0.1350
0.1400
218,500
+0.01(+3.70%)
Dec 05, 2018
0.1400
0.1400
0.1350
0.1350
57,400
-0.01(-3.57%)
Dec 04, 2018
0.1450
0.1500
0.1400
0.1400
128,833
-0.00(-3.45%)
Dec 03, 2018
0.1450
0.1450
0.1350
0.1450
182,682
+0.00(+3.57%)
Nov 30, 2018
0.1350
0.1400
0.1350
0.1400
56,283
+0.01(+3.70%)
Nov 29, 2018
0.1400
0.1400
0.1350
0.1350
102,623
+0.00(+0.00%)
Nov 28, 2018
0.1350
0.1400
0.1350
0.1350
439,783
+0.00(+0.00%)
Nov 27, 2018
0.1450
0.1500
0.1350
0.1350
181,600
-0.01(-3.57%)
Nov 26, 2018
0.1400
0.1500
0.1400
0.1400
494,200
+0.00(+0.00%)
Nov 23, 2018
0.1400
0.1400
0.1300
0.1400
280,203
+0.01(+3.70%)
Nov 22, 2018
0.1350
0.1400
0.1300
0.1350
233,669
+0.01(+3.85%)
Nov 21, 2018
0.1300
0.1350
0.1300
0.1300
219,400
+0.01(+4.00%)
Nov 20, 2018
0.1300
0.1350
0.1200
0.1250
1,147,596
-0.01(-7.41%)
Nov 19, 2018
0.1350
0.1450
0.1250
0.1350
3,856,366
-0.05(-28.95%)
Nov 16, 2018
0.2000
0.2000
0.1900
0.1900
428,079
-0.01(-5.00%)
Nov 15, 2018
0.2000
0.2000
0.1900
0.2000
232,513
-0.00(-2.44%)
Nov 14, 2018
0.2000
0.2100
0.2000
0.2050
326,150
+0.00(+0.00%)
Nov 13, 2018
0.2150
0.2150
0.2000
0.2050
200,000
-0.02(-6.82%)
Nov 12, 2018
0.2050
0.2200
0.2000
0.2200
211,500
+0.02(+7.32%)
Nov 09, 2018
0.2050
0.2100
0.2000
0.2050
175,000
+0.00(+0.00%)
Nov 08, 2018
0.2100
0.2150
0.2050
0.2050
226,545
+0.00(+2.50%)
Nov 07, 2018
0.2000
0.2050
0.2000
0.2000
269,377
+0.01(+2.56%)
Nov 06, 2018
0.2000
0.2050
0.1950
0.1950
332,610
-0.01(-2.50%)
Nov 05, 2018
0.2150
0.2150
0.2000
0.2000
421,221
-0.01(-6.98%)
Nov 02, 2018
0.2150
0.2300
0.2100
0.2150
657,800
-0.01(-2.27%)
Nov 01, 2018
0.1950
0.2200
0.1950
0.2200
1,072,673
+0.04(+18.92%)
Oct 31, 2018
0.1900
0.2000
0.1800
0.1850
465,597
-0.02(-7.50%)
Oct 30, 2018
0.2000
0.2050
0.1900
0.2000
253,975
+0.01(+2.56%)
Oct 29, 2018
0.2100
0.2100
0.1950
0.1950
210,689
-0.01(-7.14%)
Oct 26, 2018
0.1900
0.2150
0.1900
0.2100
425,410
+0.01(+7.69%)
Oct 25, 2018
0.2000
0.2000
0.1950
0.1950
112,000
+0.01(+2.63%)
Oct 24, 2018
0.2050
0.2050
0.1900
0.1900
236,150
-0.01(-2.56%)
Oct 23, 2018
0.2000
0.2050
0.1950
0.1950
322,000
+0.00(+0.00%)
Oct 22, 2018
0.2100
0.2100
0.1950
0.1950
449,975
-0.01(-2.50%)
Oct 19, 2018
0.1900
0.2100
0.1900
0.2000
590,541
+0.00(+0.00%)
Oct 18, 2018
0.1900
0.2000
0.1850
0.2000
707,755
+0.02(+8.11%)
Oct 17, 2018
0.1950
0.2000
0.1850
0.1850
749,925
-0.02(-7.50%)
Oct 16, 2018
0.2000
0.2050
0.1800
0.2000
2,242,604
-0.03(-13.04%)
Oct 15, 2018
0.2500
0.2550
0.2250
0.2300
701,796
-0.02(-8.00%)
Oct 12, 2018
0.2600
0.2600
0.2450
0.2500
225,440
-0.01(-3.85%)
Oct 11, 2018
0.2450
0.2650
0.2450
0.2600
614,774
+0.02(+6.12%)
Oct 10, 2018
0.2550
0.2600
0.2450
0.2450
544,126
-0.01(-3.92%)
Oct 09, 2018
0.2500
0.2600
0.2500
0.2550
406,924
+0.01(+2.00%)
Oct 05, 2018
0.2500
0.2500
0.2500
0
+0.01(+4.17%)
Oct 04, 2018
0.2450
0.2650
0.2350
0.2400
947,574
+0.00(+0.00%)
Oct 03, 2018
0.2300
0.2500
0.2300
0.2400
554,935
+0.01(+6.67%)
Oct 02, 2018
0.2150
0.2300
0.2100
0.2250
489,395
+0.01(+2.27%)
Oct 01, 2018
0.2000
0.2200
0.1950
0.2200
671,791
+0.02(+10.00%)
Sep 28, 2018
0.2050
0.2100
0.2000
0.2000
293,550
-0.00(-2.44%)
Sep 27, 2018
0.2050
0.2050
0.1950
0.2050
680,074
+0.00(+2.50%)
Sep 26, 2018
0.2150
0.2200
0.2000
0.2000
1,169,430
-0.01(-6.98%)
Sep 25, 2018
0.2100
0.2300
0.1850
0.2150
5,512,230
-0.07(-23.21%)
Sep 24, 2018
0.2650
0.2950
0.2550
0.2800
1,060,793
-0.01(-5.08%)
Sep 21, 2018
0.3000
0.3100
0.2850
0.2950
545,637
-0.01(-3.28%)
Sep 20, 2018
0.2900
0.3050
0.2900
0.3050
698,477
+0.01(+3.39%)
Sep 19, 2018
0.2900
0.2950
0.2800
0.2950
954,450
+0.01(+5.36%)
Sep 18, 2018
0.3150
0.3200
0.2800
0.2800
1,672,241
-0.04(-12.50%)
Sep 17, 2018
0.3300
0.3300
0.3100
0.3200
453,877
-0.02(-4.48%)
Sep 14, 2018
0.3300
0.3400
0.3200
0.3350
383,075
+0.01(+3.08%)
Sep 13, 2018
0.3400
0.3400
0.3150
0.3250
662,218
-0.01(-1.52%)
Sep 12, 2018
0.3400
0.3450
0.3150
0.3300
1,216,664
+0.00(+0.00%)
Sep 11, 2018
0.3150
0.3500
0.3050
0.3300
1,408,462
+0.00(+0.00%)
Sep 10, 2018
0.3200
0.3300
0.2950
0.3300
2,147,870
-0.01(-1.49%)
Sep 07, 2018
0.3600
0.3650
0.3300
0.3350
1,181,567
-0.02(-6.94%)
Sep 06, 2018
0.3150
0.3750
0.3100
0.3600
2,009,734
+0.04(+14.29%)
Sep 05, 2018
0.3350
0.3400
0.2800
0.3150
2,644,500
-0.02(-4.55%)
Sep 04, 2018
0.3800
0.3800
0.3200
0.3300
1,973,077
-0.05(-14.29%)
Aug 31, 2018
0.3850
0.3850
0.3850
0
-0.01(-1.28%)
Aug 30, 2018
0.4150
0.4200
0.3850
0.3900
1,869,089
-0.02(-4.88%)
Aug 29, 2018
0.4500
0.4500
0.4000
0.4100
1,763,077
-0.04(-8.89%)
Aug 28, 2018
0.4600
0.4850
0.4400
0.4500
2,088,746
+0.00(+0.00%)
Aug 27, 2018
0.4050
0.4550
0.4050
0.4500
2,354,891
+0.02(+4.65%)
Aug 24, 2018
0.3900
0.4400
0.3900
0.4300
2,790,888
+0.02(+3.61%)
Aug 23, 2018
0.4400
0.4400
0.3800
0.4150
3,243,230
-0.02(-3.49%)
Aug 22, 2018
0.4300
0.4700
0.4150
0.4300
3,123,053
+0.01(+1.18%)
Aug 21, 2018
0.3800
0.4500
0.3750
0.4250
4,809,905
+0.04(+11.84%)
Aug 20, 2018
0.3800
0.3950
0.3650
0.3800
2,509,385
-0.01(-1.30%)
Aug 17, 2018
0.3600
0.3900
0.3600
0.3850
2,648,598
+0.02(+5.48%)
Aug 16, 2018
0.3550
0.4000
0.3550
0.3650
3,303,746
-0.01(-1.35%)
Aug 15, 2018
0.3900
0.4100
0.3700
0.3700
4,264,577
-0.02(-5.13%)
Aug 14, 2018
0.3550
0.4000
0.3400
0.3900
4,939,892
+0.04(+9.86%)
Aug 13, 2018
0.3950
0.4250
0.3500
0.3550
7,121,334
-0.03(-6.58%)
Aug 10, 2018
0.2800
0.3900
0.2750
0.3800
11,228,989
+0.09(+31.03%)
Aug 09, 2018
0.3000
0.3650
0.2850
0.2900
16,428,309
+0.09(+45.00%)
Aug 08, 2018
0.1800
0.2000
0.1800
0.2000
816,050
+0.02(+11.11%)
Aug 07, 2018
0.1750
0.1800
0.1750
0.1800
185,499
+0.01(+2.86%)
Aug 03, 2018
0.1750
0.1750
0.1750
0
+0.00(+0.00%)
Aug 02, 2018
0.1800
0.1900
0.1700
0.1750
724,133
+0.00(+2.94%)
Aug 01, 2018
0.1850
0.1850
0.1700
0.1700
411,548
-0.02(-10.53%)
Jul 31, 2018
0.2000
0.2000
0.1800
0.1900
410,537
-0.01(-5.00%)
Jul 30, 2018
0.2100
0.2100
0.2000
0.2000
199,500
+0.00(+0.00%)
Jul 27, 2018
0.1950
0.2000
0.1850
0.2000
219,200
+0.01(+5.26%)
Jul 26, 2018
0.1950
0.2000
0.1900
0.1900
345,900
-0.01(-2.56%)
Jul 25, 2018
0.2050
0.2100
0.1950
0.1950
232,908
-0.01(-2.50%)
Jul 24, 2018
0.2100
0.2100
0.2000
0.2000
208,600
-0.01(-4.76%)
Jul 23, 2018
0.2200
0.2200
0.2050
0.2100
163,257
+0.00(+0.00%)
Jul 20, 2018
0.2000
0.2150
0.1950
0.2100
331,500
+0.02(+10.53%)
Jul 19, 2018
0.2000
0.2000
0.1900
0.1900
210,800
-0.01(-2.56%)
Jul 18, 2018
0.2000
0.2100
0.1950
0.1950
353,750
-0.01(-2.50%)
Jul 17, 2018
0.2200
0.2200
0.1950
0.2000
517,770
-0.02(-9.09%)
Jul 16, 2018
0.2300
0.2350
0.2050
0.2200
509,012
-0.01(-6.38%)
Jul 13, 2018
0.2300
0.2350
0.2200
0.2350
321,900
+0.00(+2.17%)
Jul 12, 2018
0.2400
0.2400
0.2300
0.2300
330,783
-0.01(-4.17%)
Jul 11, 2018
0.2550
0.2550
0.2350
0.2400
173,819
-0.01(-4.00%)
Jul 10, 2018
0.2500
0.2550
0.2400
0.2500
510,366
+0.00(+0.00%)
Jul 09, 2018
0.2500
0.2550
0.2450
0.2500
457,654
+0.01(+4.17%)
Jul 06, 2018
0.2500
0.2650
0.2400
0.2400
905,950
-0.01(-4.00%)
Jul 05, 2018
0.2350
0.2650
0.2250
0.2500
2,018,740
+0.03(+13.64%)
Jul 04, 2018
0.2200
0.2300
0.2200
0.2200
280,800
+0.01(+2.33%)
Jul 03, 2018
0.2200
0.2250
0.2100
0.2150
344,918
-0.01(-2.27%)
Jun 29, 2018
0.2200
0.2200
0.2200
0
+0.01(+4.76%)
Jun 28, 2018
0.2250
0.2250
0.2100
0.2100
329,557
-0.01(-2.33%)
Jun 27, 2018
0.2150
0.2250
0.2150
0.2150
240,366
+0.00(+0.00%)
Jun 26, 2018
0.2150
0.2200
0.2150
0.2150
386,500
+0.00(+0.00%)
Jun 25, 2018
0.2200
0.2250
0.2150
0.2150
339,502
-0.01(-4.44%)
Jun 22, 2018
0.2250
0.2250
0.2200
0.2250
248,014
+0.01(+2.27%)
Jun 21, 2018
0.2350
0.2350
0.2200
0.2200
462,430
-0.01(-6.38%)
Jun 20, 2018
0.2250
0.2350
0.2200
0.2350
348,050
+0.01(+6.82%)
Jun 19, 2018
0.2150
0.2250
0.2150
0.2200
346,500
+0.00(+0.00%)
Jun 18, 2018
0.2150
0.2200
0.2100
0.2200
444,757
+0.00(+0.00%)
Jun 15, 2018
0.2250
0.2050
0.2200
1,005,092
-0.01(-2.22%)
Jun 14, 2018
0.2300
0.2300
0.2250
0.2250
200,822
-0.01(-2.17%)
Jun 13, 2018
0.2250
0.2300
0.2200
0.2300
297,323
+0.01(+4.55%)
Jun 12, 2018
0.2300
0.2300
0.2200
0.2200
243,217
-0.01(-4.35%)
Jun 11, 2018
0.2300
0.2400
0.2250
0.2300
277,726
+0.00(+0.00%)
Jun 08, 2018
0.2250
0.2350
0.2200
0.2300
159,522
+0.00(+0.00%)
Jun 07, 2018
0.2250
0.2300
0.2200
0.2300
324,573
+0.01(+4.55%)
Jun 06, 2018
0.2350
0.2350
0.2200
0.2200
222,800
-0.02(-8.33%)
Jun 05, 2018
0.2400
0.2400
0.2300
0.2400
231,994
+0.01(+2.13%)
Jun 04, 2018
0.2350
0.2500
0.2350
0.2350
613,542
+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
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.