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 29, 2020
0.0750
0.0800
0.0750
0.0750
144,916
+0.00(+0.00%)
May 28, 2020
0.0750
0.0750
0.0700
0.0750
185,478
-0.01(-6.25%)
May 27, 2020
0.0800
0.0800
0.0800
0.0800
2,000
+0.00(+0.00%)
May 26, 2020
0.0800
0.0850
0.0800
0.0800
358,321
-0.01(-5.88%)
May 25, 2020
0.0800
0.0850
0.0750
0.0850
592,250
+0.01(+13.33%)
May 22, 2020
0.0750
0.0750
0.0750
0.0750
136,000
+0.00(+0.00%)
May 21, 2020
0.0750
0.0750
0.0750
0.0750
76,901
+0.00(+0.00%)
May 20, 2020
0.0800
0.0800
0.0700
0.0750
170,499
+0.00(+0.00%)
May 19, 2020
0.0800
0.0800
0.0750
0.0750
139,200
+0.00(+0.00%)
May 15, 2020
0.0750
0.0750
0.0750
0
-0.01(-6.25%)
May 14, 2020
0.0800
0.0800
0.0800
0.0800
65,500
+0.01(+6.67%)
May 13, 2020
0.0850
0.0850
0.0750
0.0750
39,900
-0.01(-6.25%)
May 12, 2020
0.0850
0.0850
0.0800
0.0800
131,250
+0.00(+0.00%)
May 11, 2020
0.0800
0.0800
0.0750
0.0800
193,500
+0.00(+0.00%)
May 08, 2020
0.0750
0.0800
0.0750
0.0800
229,332
+0.00(+0.00%)
May 07, 2020
0.0750
0.0800
0.0750
0.0800
185,000
+0.01(+6.67%)
May 06, 2020
0.0700
0.0750
0.0700
0.0750
40,500
+0.00(+7.14%)
May 05, 2020
0.0700
0.0750
0.0700
0.0700
138,900
+0.00(+0.00%)
May 04, 2020
0.0700
0.0700
0.0700
0.0700
48,000
+0.00(+0.00%)
Apr 30, 2020
0.0700
0.0700
0.0700
0
-0.00(-6.67%)
Apr 29, 2020
0.0800
0.0800
0.0700
0.0750
124,371
-0.01(-6.25%)
Apr 28, 2020
0.0800
0.0800
0.0750
0.0800
105,082
+0.00(+0.00%)
Apr 27, 2020
0.0800
0.0850
0.0800
0.0800
168,880
+0.00(+0.00%)
Apr 24, 2020
0.0800
0.0800
0.0750
0.0800
84,140
+0.00(+0.00%)
Apr 23, 2020
0.0750
0.0800
0.0750
0.0800
81,302
+0.01(+6.67%)
Apr 22, 2020
0.0700
0.0750
0.0700
0.0750
65,665
+0.00(+7.14%)
Apr 21, 2020
0.0700
0.0700
0.0700
0.0700
15,600
-0.00(-6.67%)
Apr 20, 2020
0.0750
0.0750
0.0750
0.0750
3,000
+0.00(+7.14%)
Apr 17, 2020
0.0750
0.0750
0.0700
0.0700
110,000
-0.01(-12.50%)
Apr 16, 2020
0.0750
0.0800
0.0700
0.0800
445,125
+0.01(+6.67%)
Apr 15, 2020
0.0700
0.0750
0.0700
0.0750
120,500
+0.01(+15.38%)
Apr 14, 2020
0.0700
0.0800
0.0650
0.0650
312,133
-0.01(-7.14%)
Apr 13, 2020
0.0650
0.0700
0.0650
0.0700
22,000
+0.01(+7.69%)
Apr 09, 2020
0.0650
0.0650
0.0650
0
+0.01(+8.33%)
Apr 08, 2020
0.0650
0.0650
0.0600
0.0600
33,100
-0.01(-7.69%)
Apr 07, 2020
0.0650
0.0650
0.0650
0.0650
192,999
+0.01(+8.33%)
Apr 06, 2020
0.0600
0.0650
0.0600
0.0600
17,011
+0.00(+9.09%)
Apr 03, 2020
0.0600
0.0650
0.0550
0.0550
158,500
-0.00(-8.33%)
Apr 02, 2020
0.0650
0.0750
0.0600
0.0600
145,532
+0.00(+0.00%)
Apr 01, 2020
0.0550
0.0600
0.0550
0.0600
219,100
+0.01(+20.00%)
Mar 31, 2020
0.0550
0.0600
0.0500
0.0500
208,000
-0.00(-9.09%)
Mar 30, 2020
0.0650
0.0650
0.0500
0.0550
179,876
-0.01(-15.38%)
Mar 27, 2020
0.0650
0.0650
0.0650
0.0650
12,500
+0.01(+8.33%)
Mar 26, 2020
0.0600
0.0700
0.0600
0.0600
129,000
+0.00(+0.00%)
Mar 25, 2020
0.0600
0.0600
0.0600
0.0600
105,000
+0.00(+0.00%)
Mar 24, 2020
0.0650
0.0650
0.0600
0.0600
76,130
+0.00(+0.00%)
Mar 23, 2020
0.0500
0.0600
0.0450
0.0600
316,633
+0.01(+20.00%)
Mar 20, 2020
0.0500
0.0500
0.0500
0.0500
81,000
+0.00(+0.00%)
Mar 19, 2020
0.0600
0.0600
0.0500
0.0500
255,165
-0.01(-16.67%)
Mar 18, 2020
0.0600
0.0600
0.0500
0.0600
78,000
+0.00(+0.00%)
Mar 17, 2020
0.0550
0.0600
0.0550
0.0600
65,000
+0.00(+0.00%)
Mar 16, 2020
0.0550
0.0600
0.0550
0.0600
66,500
-0.01(-14.29%)
Mar 13, 2020
0.0600
0.0700
0.0500
0.0700
246,500
+0.02(+27.27%)
Mar 12, 2020
0.0550
0.0600
0.0500
0.0550
346,558
-0.00(-8.33%)
Mar 11, 2020
0.0600
0.0650
0.0600
0.0600
243,300
-0.01(-7.69%)
Mar 10, 2020
0.0650
0.0700
0.0650
0.0650
50,289
+0.00(+0.00%)
Mar 09, 2020
0.0700
0.0750
0.0650
0.0650
289,875
-0.01(-7.14%)
Mar 06, 2020
0.0750
0.0750
0.0700
0.0700
62,400
-0.00(-6.67%)
Mar 05, 2020
0.0750
0.0800
0.0750
0.0750
86,800
+0.00(+0.00%)
Mar 04, 2020
0.0750
0.0750
0.0750
0.0750
38,000
+0.00(+7.14%)
Mar 03, 2020
0.0700
0.0700
0.0700
0.0700
70,000
+0.00(+0.00%)
Mar 02, 2020
0.0750
0.0750
0.0650
0.0700
344,750
+0.00(+0.00%)
Feb 28, 2020
0.0700
0.0750
0.0600
0.0700
348,830
-0.00(-6.67%)
Feb 27, 2020
0.0800
0.0800
0.0750
0.0750
332,259
-0.01(-6.25%)
Feb 26, 2020
0.0850
0.0850
0.0800
0.0800
61,000
-0.01(-5.88%)
Feb 25, 2020
0.0850
0.0850
0.0850
0.0850
153,066
+0.00(+0.00%)
Feb 24, 2020
0.0850
0.0850
0.0800
0.0850
59,000
+0.01(+6.25%)
Feb 21, 2020
0.0850
0.0850
0.0800
0.0800
85,665
+0.00(+0.00%)
Feb 20, 2020
0.0850
0.0900
0.0800
0.0800
85,600
-0.01(-5.88%)
Feb 19, 2020
0.0850
0.0850
0.0850
0.0850
75,900
+0.00(+0.00%)
Feb 18, 2020
0.0900
0.0900
0.0850
0.0850
154,900
+0.00(+0.00%)
Feb 14, 2020
0.0850
0.0850
0.0850
0
-0.00(-5.56%)
Feb 13, 2020
0.0850
0.0950
0.0850
0.0900
142,500
+0.00(+5.88%)
Feb 12, 2020
0.0850
0.0850
0.0850
0.0850
2,000
-0.00(-5.56%)
Feb 11, 2020
0.0850
0.0900
0.0850
0.0900
128,764
+0.00(+5.88%)
Feb 10, 2020
0.0850
0.0850
0.0850
0.0850
24,200
+0.01(+6.25%)
Feb 07, 2020
0.0800
0.0800
0.0800
0.0800
68,000
+0.00(+0.00%)
Feb 06, 2020
0.0800
0.0800
0.0800
0.0800
2,090
+0.00(+0.00%)
Feb 05, 2020
0.0800
0.0850
0.0800
0.0800
80,000
+0.00(+0.00%)
Feb 04, 2020
0.0800
0.0850
0.0800
0.0800
22,000
+0.00(+0.00%)
Feb 03, 2020
0.0800
0.0800
0.0800
0.0800
59,000
+0.00(+0.00%)
Jan 31, 2020
0.0800
0.0850
0.0800
0.0800
168,176
+0.00(+0.00%)
Jan 30, 2020
0.0850
0.0850
0.0750
0.0800
453,108
-0.01(-5.88%)
Jan 29, 2020
0.0800
0.0850
0.0800
0.0850
61,130
+0.00(+0.00%)
Jan 28, 2020
0.0850
0.0850
0.0850
0.0850
84,059
-0.00(-5.56%)
Jan 27, 2020
0.0850
0.0900
0.0850
0.0900
28,009
+0.00(+0.00%)
Jan 24, 2020
0.0900
0.0900
0.0900
0.0900
10,420
+0.00(+5.88%)
Jan 23, 2020
0.0850
0.0900
0.0800
0.0850
169,552
+0.00(+0.00%)
Jan 22, 2020
0.0850
0.0900
0.0850
0.0850
45,000
-0.00(-5.56%)
Jan 21, 2020
0.0950
0.0950
0.0900
0.0900
65,000
+0.00(+0.00%)
Jan 20, 2020
0.0950
0.0950
0.0900
0.0900
409,200
-0.01(-5.26%)
Jan 17, 2020
0.0950
0.0950
0.0900
0.0950
307,650
+0.01(+5.56%)
Jan 16, 2020
0.0950
0.0950
0.0900
0.0900
98,750
+0.00(+0.00%)
Jan 15, 2020
0.0900
0.0900
0.0900
0.0900
18,507
+0.00(+0.00%)
Jan 14, 2020
0.0950
0.0950
0.0900
0.0900
130,052
-0.01(-5.26%)
Jan 13, 2020
0.0950
0.0950
0.0950
0.0950
384,795
-0.01(-5.00%)
Jan 10, 2020
0.0950
0.1000
0.0950
0.1000
41,666
+0.00(+0.00%)
Jan 09, 2020
0.1000
0.1000
0.0950
0.1000
21,700
+0.00(+0.00%)
Jan 08, 2020
0.0950
0.1000
0.0950
0.1000
102,000
+0.01(+5.26%)
Jan 07, 2020
0.1000
0.1000
0.0950
0.0950
51,000
+0.00(+0.00%)
Jan 06, 2020
0.1000
0.1000
0.0950
0.0950
101,500
+0.00(+0.00%)
Jan 03, 2020
0.0950
0.1000
0.0900
0.0950
195,079
+0.00(+0.00%)
Jan 02, 2020
0.1000
0.1000
0.0900
0.0950
130,000
+0.01(+5.56%)
Dec 31, 2019
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Dec 30, 2019
0.0900
0.0900
0.0850
0.0900
120,900
+0.00(+0.00%)
Dec 27, 2019
0.0850
0.0900
0.0850
0.0900
404,135
+0.01(+12.50%)
Dec 24, 2019
0.0800
0.0800
0.0800
0
-0.01(-5.88%)
Dec 23, 2019
0.0900
0.0900
0.0850
0.0850
82,764
+0.01(+6.25%)
Dec 20, 2019
0.0850
0.0850
0.0800
0.0800
441,133
-0.01(-5.88%)
Dec 19, 2019
0.0750
0.0850
0.0750
0.0850
202,885
+0.01(+13.33%)
Dec 18, 2019
0.0850
0.0850
0.0750
0.0750
146,366
-0.01(-11.76%)
Dec 17, 2019
0.0800
0.0850
0.0800
0.0850
567,190
+0.01(+6.25%)
Dec 16, 2019
0.0800
0.0800
0.0800
0.0800
13,050
+0.01(+6.67%)
Dec 13, 2019
0.0750
0.0750
0.0750
0.0750
117,000
+0.00(+0.00%)
Dec 12, 2019
0.0800
0.0800
0.0750
0.0750
174,600
+0.00(+0.00%)
Dec 11, 2019
0.0750
0.0750
0.0700
0.0750
470,702
+0.00(+7.14%)
Dec 10, 2019
0.0700
0.0750
0.0700
0.0700
48,500
+0.00(+0.00%)
Dec 09, 2019
0.0650
0.0700
0.0650
0.0700
93,821
+0.00(+0.00%)
Dec 06, 2019
0.0700
0.0700
0.0700
0.0700
496,827
+0.00(+0.00%)
Dec 05, 2019
0.0700
0.0750
0.0700
0.0700
231,000
+0.00(+0.00%)
Dec 04, 2019
0.0750
0.0750
0.0700
0.0700
74,000
-0.00(-6.67%)
Dec 03, 2019
0.0800
0.0800
0.0750
0.0750
126,500
-0.01(-6.25%)
Dec 02, 2019
0.0800
0.0800
0.0800
0.0800
20,320
+0.01(+6.67%)
Nov 29, 2019
0.0700
0.0750
0.0700
0.0750
299,000
+0.01(+15.38%)
Nov 28, 2019
0.0700
0.0700
0.0650
0.0650
195,000
-0.01(-7.14%)
Nov 27, 2019
0.0700
0.0700
0.0700
0.0700
193,818
+0.00(+0.00%)
Nov 26, 2019
0.0800
0.0800
0.0700
0.0700
754,837
-0.01(-17.65%)
Nov 25, 2019
0.0850
0.0900
0.0750
0.0850
448,600
+0.01(+6.25%)
Nov 22, 2019
0.0800
0.0800
0.0750
0.0800
229,000
+0.01(+6.67%)
Nov 21, 2019
0.0750
0.0750
0.0750
0.0750
83,000
+0.00(+0.00%)
Nov 20, 2019
0.0800
0.0800
0.0750
0.0750
35,000
+0.00(+0.00%)
Nov 19, 2019
0.0750
0.0750
0.0750
0.0750
8,000
+0.00(+0.00%)
Nov 18, 2019
0.0750
0.0750
0.0700
0.0750
19,500
+0.00(+7.14%)
Nov 15, 2019
0.0750
0.0750
0.0700
0.0700
232,725
+0.00(+0.00%)
Nov 14, 2019
0.0700
0.0700
0.0700
0.0700
179,830
+0.00(+0.00%)
Nov 13, 2019
0.0650
0.0700
0.0650
0.0700
53,800
+0.01(+7.69%)
Nov 12, 2019
0.0700
0.0700
0.0650
0.0650
66,011
-0.01(-7.14%)
Nov 11, 2019
0.0700
0.0700
0.0700
0.0700
125,000
+0.00(+0.00%)
Nov 08, 2019
0.0700
0.0700
0.0650
0.0700
272,700
+0.00(+0.00%)
Nov 07, 2019
0.0700
0.0700
0.0650
0.0700
263,000
+0.00(+0.00%)
Nov 06, 2019
0.0700
0.0700
0.0700
0.0700
21,000
+0.01(+7.69%)
Nov 05, 2019
0.0700
0.0700
0.0650
0.0650
44,500
-0.01(-7.14%)
Nov 04, 2019
0.0650
0.0700
0.0650
0.0700
228,151
+0.01(+7.69%)
Nov 01, 2019
0.0650
0.0700
0.0650
0.0650
130,400
-0.01(-7.14%)
Oct 31, 2019
0.0750
0.0750
0.0650
0.0700
202,565
+0.00(+0.00%)
Oct 30, 2019
0.0700
0.0750
0.0700
0.0700
150,325
-0.00(-6.67%)
Oct 29, 2019
0.0750
0.0800
0.0750
0.0750
141,200
+0.00(+0.00%)
Oct 28, 2019
0.0800
0.0800
0.0750
0.0750
292,500
+0.00(+0.00%)
Oct 25, 2019
0.0800
0.0800
0.0750
0.0750
134,350
-0.01(-6.25%)
Oct 24, 2019
0.0850
0.0850
0.0800
0.0800
313,450
-0.01(-5.88%)
Oct 23, 2019
0.0900
0.0900
0.0800
0.0850
237,985
+0.00(+0.00%)
Oct 22, 2019
0.0850
0.0900
0.0850
0.0850
684,499
+0.01(+6.25%)
Oct 21, 2019
0.1000
0.1000
0.0800
0.0800
2,117,277
-0.03(-27.27%)
Oct 18, 2019
0.1150
0.1150
0.1100
0.1100
17,000
-0.01(-4.35%)
Oct 17, 2019
0.1200
0.1200
0.1150
0.1150
129,500
-0.00(-4.17%)
Oct 16, 2019
0.1100
0.1200
0.1050
0.1200
184,910
+0.00(+4.35%)
Oct 15, 2019
0.1150
0.1150
0.1100
0.1150
421,500
-0.00(-4.17%)
Oct 11, 2019
0.1200
0.1200
0.1200
0
+0.00(+0.00%)
Oct 10, 2019
0.1250
0.1250
0.1150
0.1200
201,970
-0.01(-4.00%)
Oct 09, 2019
0.1400
0.1400
0.1250
0.1250
471,784
-0.02(-10.71%)
Oct 08, 2019
0.1400
0.1400
0.1350
0.1400
131,734
+0.00(+0.00%)
Oct 07, 2019
0.1400
0.1450
0.1350
0.1400
234,409
-0.00(-3.45%)
Oct 04, 2019
0.1350
0.1450
0.1350
0.1450
587,732
+0.01(+7.41%)
Oct 03, 2019
0.1200
0.1350
0.1200
0.1350
966,761
+0.03(+22.73%)
Oct 02, 2019
0.1050
0.1100
0.1050
0.1100
221,400
+0.01(+4.76%)
Oct 01, 2019
0.1050
0.1050
0.1000
0.1050
126,000
+0.00(+5.00%)
Sep 30, 2019
0.1000
0.1000
0.1000
0.1000
157,550
-0.00(-4.76%)
Sep 27, 2019
0.1100
0.1100
0.1050
0.1050
76,500
-0.01(-4.55%)
Sep 26, 2019
0.1100
0.1100
0.1100
0.1100
80,000
+0.00(+0.00%)
Sep 25, 2019
0.1100
0.1100
0.1050
0.1100
141,511
+0.01(+4.76%)
Sep 24, 2019
0.1050
0.1050
0.1050
0.1050
24,510
+0.00(+0.00%)
Sep 23, 2019
0.1100
0.1100
0.1050
0.1050
423,000
-0.01(-4.55%)
Sep 20, 2019
0.1050
0.1100
0.1000
0.1100
294,050
+0.01(+4.76%)
Sep 19, 2019
0.1200
0.1200
0.1050
0.1050
911,929
-0.01(-12.50%)
Sep 18, 2019
0.1300
0.1300
0.1200
0.1200
227,050
-0.01(-7.69%)
Sep 17, 2019
0.1300
0.1300
0.1200
0.1300
447,300
+0.01(+4.00%)
Sep 16, 2019
0.1250
0.1300
0.1250
0.1250
79,700
-0.01(-3.85%)
Sep 13, 2019
0.1400
0.1400
0.1250
0.1300
150,965
-0.01(-3.70%)
Sep 12, 2019
0.1450
0.1450
0.1350
0.1350
119,300
-0.01(-3.57%)
Sep 11, 2019
0.1400
0.1400
0.1350
0.1400
22,000
+0.01(+3.70%)
Sep 10, 2019
0.1250
0.1350
0.1250
0.1350
314,430
+0.01(+8.00%)
Sep 09, 2019
0.1400
0.1400
0.1250
0.1250
144,550
-0.01(-7.41%)
Sep 06, 2019
0.1300
0.1350
0.1300
0.1350
218,347
+0.01(+3.85%)
Sep 05, 2019
0.1300
0.1350
0.1250
0.1300
363,000
-0.01(-3.70%)
Sep 04, 2019
0.1450
0.1450
0.1350
0.1350
288,931
-0.01(-6.90%)
Sep 03, 2019
0.1450
0.1450
0.1400
0.1450
181,200
+0.00(+3.57%)
Aug 30, 2019
0.1400
0.1400
0.1400
0
-0.00(-3.45%)
Aug 29, 2019
0.1450
0.1500
0.1400
0.1450
204,275
+0.00(+0.00%)
Aug 28, 2019
0.1450
0.1500
0.1400
0.1450
201,860
+0.00(+0.00%)
Aug 27, 2019
0.1500
0.1550
0.1450
0.1450
411,004
-0.01(-6.45%)
Aug 26, 2019
0.1500
0.1600
0.1500
0.1550
450,168
+0.01(+3.33%)
Aug 23, 2019
0.1450
0.1500
0.1400
0.1500
527,606
+0.01(+3.45%)
Aug 22, 2019
0.1500
0.1550
0.1400
0.1450
805,000
-0.01(-6.45%)
Aug 21, 2019
0.1550
0.1600
0.1550
0.1550
258,800
+0.00(+0.00%)
Aug 20, 2019
0.1750
0.1750
0.1400
0.1550
1,353,713
-0.03(-16.22%)
Aug 19, 2019
0.1900
0.1900
0.1800
0.1850
382,851
+0.00(+0.00%)
Aug 16, 2019
0.1800
0.1850
0.1750
0.1850
1,019,214
+0.00(+0.00%)
Aug 15, 2019
0.1950
0.1950
0.1750
0.1850
825,084
-0.02(-7.50%)
Aug 14, 2019
0.2150
0.2150
0.2000
0.2000
363,499
-0.01(-4.76%)
Aug 13, 2019
0.2200
0.2200
0.2100
0.2100
204,750
-0.01(-2.33%)
Aug 12, 2019
0.2200
0.2200
0.2150
0.2150
350,150
+0.00(+0.00%)
Aug 09, 2019
0.2100
0.2150
0.2100
0.2150
374,081
+0.00(+0.00%)
Aug 08, 2019
0.2150
0.2150
0.2100
0.2150
103,000
+0.00(+0.00%)
Aug 07, 2019
0.2200
0.2250
0.2150
0.2150
335,300
-0.02(-6.52%)
Aug 06, 2019
0.2350
0.2350
0.2200
0.2300
379,725
-0.00(-2.13%)
Aug 02, 2019
0.2350
0.2350
0.2350
0
+0.02(+11.90%)
Aug 01, 2019
0.2000
0.2100
0.1950
0.2100
310,129
+0.01(+2.44%)
Jul 31, 2019
0.2100
0.2100
0.2000
0.2050
256,875
-0.01(-2.38%)
Jul 30, 2019
0.2250
0.2250
0.2100
0.2100
333,736
-0.02(-8.70%)
Jul 29, 2019
0.2300
0.2350
0.2200
0.2300
231,236
-0.00(-2.13%)
Jul 26, 2019
0.2350
0.2350
0.2300
0.2350
130,500
+0.00(+0.00%)
Jul 25, 2019
0.2350
0.2450
0.2300
0.2350
237,840
-0.01(-2.08%)
Jul 24, 2019
0.2400
0.2450
0.2350
0.2400
333,987
+0.01(+2.13%)
Jul 23, 2019
0.2500
0.2500
0.2350
0.2350
413,389
-0.02(-7.84%)
Jul 22, 2019
0.2450
0.2600
0.2450
0.2550
258,505
+0.02(+6.25%)
Jul 19, 2019
0.2400
0.2450
0.2350
0.2400
194,659
+0.00(+0.00%)
Jul 18, 2019
0.2350
0.2400
0.2300
0.2400
227,250
+0.01(+4.35%)
Jul 17, 2019
0.2250
0.2350
0.2250
0.2300
215,807
+0.01(+2.22%)
Jul 16, 2019
0.2350
0.2350
0.2250
0.2250
194,281
-0.01(-2.17%)
Jul 15, 2019
0.2400
0.2400
0.2300
0.2300
106,130
-0.01(-4.17%)
Jul 12, 2019
0.2450
0.2500
0.2400
0.2400
95,500
-0.01(-2.04%)
Jul 11, 2019
0.2500
0.2500
0.2400
0.2450
76,103
+0.00(+0.00%)
Jul 10, 2019
0.2450
0.2500
0.2450
0.2450
80,500
+0.00(+0.00%)
Jul 09, 2019
0.2500
0.2500
0.2450
0.2450
122,200
-0.01(-2.00%)
Jul 08, 2019
0.2450
0.2500
0.2450
0.2500
82,800
+0.01(+4.17%)
Jul 05, 2019
0.2450
0.2450
0.2350
0.2400
107,990
-0.01(-2.04%)
Jul 04, 2019
0.2400
0.2450
0.2400
0.2450
57,045
+0.01(+2.08%)
Jul 03, 2019
0.2500
0.2500
0.2400
0.2400
224,000
-0.01(-2.04%)
Jul 02, 2019
0.2400
0.2500
0.2400
0.2450
152,190
+0.00(+0.00%)
Jun 28, 2019
0.2450
0.2450
0.2450
0
-0.01(-2.00%)
Jun 27, 2019
0.2500
0.2550
0.2450
0.2500
86,750
+0.00(+0.00%)
Jun 26, 2019
0.2550
0.2550
0.2500
0.2500
152,111
+0.00(+0.00%)
Jun 25, 2019
0.2650
0.2650
0.2500
0.2500
242,682
-0.01(-1.96%)
Jun 24, 2019
0.2450
0.2600
0.2400
0.2550
525,760
+0.01(+4.08%)
Jun 21, 2019
0.2400
0.2450
0.2400
0.2450
218,915
+0.01(+2.08%)
Jun 20, 2019
0.2350
0.2400
0.2350
0.2400
392,450
+0.01(+6.67%)
Jun 19, 2019
0.2350
0.2350
0.2250
0.2250
139,661
-0.01(-4.26%)
Jun 18, 2019
0.2350
0.2400
0.2300
0.2350
112,279
+0.00(+2.17%)
Jun 17, 2019
0.2450
0.2450
0.2300
0.2300
265,764
-0.01(-6.12%)
Jun 14, 2019
0.2450
0.2450
0.2400
0.2450
263,383
+0.01(+2.08%)
Jun 13, 2019
0.2400
0.2500
0.2350
0.2400
608,680
+0.01(+4.35%)
Jun 12, 2019
0.2400
0.2400
0.2300
0.2300
221,865
-0.01(-4.17%)
Jun 11, 2019
0.2300
0.2400
0.2250
0.2400
198,540
+0.01(+6.67%)
Jun 10, 2019
0.2250
0.2250
0.2250
0.2250
22,500
+0.00(+0.00%)
Jun 07, 2019
0.2300
0.2300
0.2250
0.2250
68,400
-0.01(-2.17%)
Jun 06, 2019
0.2350
0.2350
0.2200
0.2300
168,200
+0.01(+4.55%)
Jun 05, 2019
0.2250
0.2300
0.2200
0.2200
40,400
-0.01(-2.22%)
Jun 04, 2019
0.2250
0.2300
0.2200
0.2250
264,100
+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.