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
Silver One Resources Inc
(TSV:
SVE
)
0.2800
UNCHANGED
Streaming Delayed Price
Updated: 3:29 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:
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
0.2850
0.2950
0.2800
0.2800
83,914
+0.00(+0.00%)
May 30, 2024
0.3000
0.3000
0.2800
0.2800
113,357
-0.02(-8.20%)
May 29, 2024
0.3000
0.3100
0.3000
0.3050
209,273
-0.01(-1.61%)
May 28, 2024
0.3100
0.3100
0.3050
0.3100
130,596
+0.01(+3.33%)
May 27, 2024
0.3100
0.3100
0.3000
0.3000
133,717
-0.01(-1.64%)
May 24, 2024
0.2900
0.3050
0.2900
0.3050
24,500
+0.01(+3.39%)
May 23, 2024
0.2900
0.2950
0.2850
0.2950
25,622
-0.01(-1.67%)
May 22, 2024
0.3200
0.3350
0.3000
0.3000
187,621
-0.02(-6.25%)
May 21, 2024
0.3350
0.3450
0.3200
0.3200
422,235
-0.01(-1.54%)
May 17, 2024
0.3250
0
+0.03(+10.17%)
May 16, 2024
0.3150
0.3150
0.2950
0.2950
51,396
-0.01(-3.28%)
May 15, 2024
0.2900
0.3150
0.2850
0.3050
227,936
+0.02(+7.02%)
May 14, 2024
0.2700
0.2850
0.2700
0.2850
37,599
+0.00(+0.00%)
May 13, 2024
0.2700
0.2850
0.2700
0.2850
25,100
+0.00(+1.79%)
May 10, 2024
0.2800
0.2800
0.2700
0.2800
39,997
+0.00(+0.00%)
May 09, 2024
0.2850
0.2850
0.2750
0.2800
150,475
+0.01(+1.82%)
May 08, 2024
0.2750
0.2850
0.2750
0.2750
17,490
-0.01(-1.79%)
May 07, 2024
0.2800
0.2850
0.2750
0.2800
32,400
+0.00(+0.00%)
May 06, 2024
0.2900
0.2900
0.2750
0.2800
81,920
+0.02(+5.66%)
May 03, 2024
0.2600
0.2650
0.2600
0.2650
17,990
+0.01(+1.92%)
May 02, 2024
0.2650
0.2700
0.2600
0.2600
49,697
-0.01(-3.70%)
May 01, 2024
0.2650
0.2700
0.2650
0.2700
17,076
+0.02(+5.88%)
Apr 30, 2024
0.2700
0.2800
0.2550
0.2550
174,653
-0.03(-8.93%)
Apr 29, 2024
0.2750
0.2900
0.2700
0.2800
63,309
-0.00(-1.75%)
Apr 26, 2024
0.2850
0.2900
0.2800
0.2850
78,512
+0.00(+1.79%)
Apr 25, 2024
0.2900
0.2900
0.2650
0.2800
141,902
-0.01(-3.45%)
Apr 24, 2024
0.2800
0.2900
0.2750
0.2900
149,369
+0.03(+11.54%)
Apr 23, 2024
0.2700
0.2800
0.2550
0.2600
193,596
-0.01(-3.70%)
Apr 22, 2024
0.2850
0.2850
0.2700
0.2700
173,929
-0.03(-10.00%)
Apr 19, 2024
0.3100
0.3200
0.2450
0.3000
209,801
+0.00(+0.00%)
Apr 18, 2024
0.3050
0.3050
0.3000
0.3000
120,563
+0.00(+0.00%)
Apr 17, 2024
0.3300
0.3350
0.3000
0.3000
89,900
-0.03(-7.69%)
Apr 16, 2024
0.3400
0.3450
0.3150
0.3250
153,951
-0.02(-4.41%)
Apr 15, 2024
0.3300
0.3500
0.3300
0.3400
138,959
-0.00(-1.45%)
Apr 12, 2024
0.3850
0.3850
0.3450
0.3450
508,352
+0.00(+0.00%)
Apr 11, 2024
0.3400
0.3500
0.3150
0.3450
353,470
+0.01(+2.99%)
Apr 10, 2024
0.3400
0.3500
0.3300
0.3350
207,195
-0.02(-5.63%)
Apr 09, 2024
0.3850
0.3850
0.3430
0.3550
538,078
-0.04(-8.97%)
Apr 08, 2024
0.3350
0.3950
0.3200
0.3900
380,786
+0.05(+16.42%)
Apr 05, 2024
0.3100
0.3450
0.2950
0.3350
324,282
+0.02(+4.69%)
Apr 04, 2024
0.3100
0.3300
0.3000
0.3200
408,746
+0.02(+4.92%)
Apr 03, 2024
0.2350
0.3050
0.2350
0.3050
768,990
+0.07(+29.79%)
Apr 02, 2024
0.1950
0.2350
0.1950
0.2350
210,664
+0.05(+27.03%)
Apr 01, 2024
0.1850
0.1950
0.1850
0.1850
85,815
-0.01(-2.63%)
Mar 28, 2024
0.1900
0
+0.01(+5.56%)
Mar 27, 2024
0.1850
0.1900
0.1750
0.1800
292,071
-0.01(-2.70%)
Mar 26, 2024
0.1900
0.1950
0.1850
0.1850
184,750
-0.01(-2.63%)
Mar 25, 2024
0.1950
0.1950
0.1900
0.1900
32,000
-0.01(-2.56%)
Mar 22, 2024
0.1950
0.2000
0.1900
0.1950
67,005
+0.00(+0.00%)
Mar 21, 2024
0.2100
0.2100
0.1950
0.1950
359,340
+0.00(+0.00%)
Mar 20, 2024
0.1900
0.2000
0.1800
0.1950
216,346
+0.01(+5.41%)
Mar 19, 2024
0.1900
0.1900
0.1850
0.1850
15,500
+0.00(+0.00%)
Mar 18, 2024
0.1800
0.2000
0.1800
0.1850
46,115
+0.00(+0.00%)
Mar 15, 2024
0.1850
0.2000
0.1850
0.1850
38,860
+0.01(+2.78%)
Mar 14, 2024
0.2150
0.2150
0.1800
0.1800
162,316
-0.04(-16.28%)
Mar 13, 2024
0.1850
0.2150
0.1850
0.2150
254,442
+0.01(+7.50%)
Mar 12, 2024
0.1900
0.2000
0.1850
0.2000
118,500
+0.02(+11.11%)
Mar 11, 2024
0.1800
0.1850
0.1800
0.1800
31,665
-0.01(-2.70%)
Mar 08, 2024
0.1800
0.1900
0.1800
0.1850
62,700
+0.00(+0.00%)
Mar 07, 2024
0.1950
0.2000
0.1850
0.1850
55,052
-0.01(-2.63%)
Mar 06, 2024
0.1950
0.2000
0.1800
0.1900
167,028
+0.01(+2.70%)
Mar 05, 2024
0.1900
0.2000
0.1850
0.1850
149,740
-0.01(-2.63%)
Mar 04, 2024
0.1550
0.1900
0.1500
0.1900
228,668
+0.04(+22.58%)
Mar 01, 2024
0.1450
0.1550
0.1450
0.1550
136,515
+0.02(+14.81%)
Feb 29, 2024
0.1450
0.1450
0.1350
0.1350
141,587
-0.01(-3.57%)
Feb 28, 2024
0.1400
0.1400
0.1400
0.1400
140,070
+0.00(+0.00%)
Feb 27, 2024
0.1400
0.1450
0.1400
0.1400
116,500
+0.00(+0.00%)
Feb 26, 2024
0.1350
0.1450
0.1350
0.1400
49,145
-0.00(-3.45%)
Feb 23, 2024
0.1350
0.1450
0.1350
0.1450
26,537
+0.01(+7.41%)
Feb 22, 2024
0.1400
0.1450
0.1350
0.1350
31,116
-0.01(-3.57%)
Feb 21, 2024
0.1450
0.1450
0.1400
0.1400
14,000
-0.00(-3.45%)
Feb 20, 2024
0.1500
0.1550
0.1450
0.1450
62,935
+0.00(+3.57%)
Feb 16, 2024
0.1400
0
+0.00(+0.00%)
Feb 15, 2024
0.1400
0.1450
0.1350
0.1400
85,033
+0.00(+0.00%)
Feb 14, 2024
0.1400
0.1400
0.1350
0.1400
58,000
+0.00(+0.00%)
Feb 13, 2024
0.1550
0.1550
0.1400
0.1400
252,077
-0.01(-6.67%)
Feb 12, 2024
0.1550
0.1550
0.1500
0.1500
50,500
-0.01(-3.23%)
Feb 09, 2024
0.1500
0.1550
0.1500
0.1550
98,700
+0.01(+3.33%)
Feb 08, 2024
0.1450
0.1550
0.1450
0.1500
145,600
+0.00(+0.00%)
Feb 07, 2024
0.1550
0.1550
0.1500
0.1500
89,429
-0.01(-6.25%)
Feb 06, 2024
0.1550
0.1600
0.1550
0.1600
112,685
+0.01(+3.23%)
Feb 05, 2024
0.1550
0.1550
0.1550
0.1550
166,300
+0.00(+0.00%)
Feb 02, 2024
0.1550
0.1550
0.1500
0.1550
76,390
+0.01(+3.33%)
Feb 01, 2024
0.1550
0.1550
0.1500
0.1500
23,000
+0.00(+0.00%)
Jan 31, 2024
0.1550
0.1600
0.1500
0.1500
187,244
+0.00(+0.00%)
Jan 30, 2024
0.1500
0.1500
0.1450
0.1500
122,875
+0.00(+0.00%)
Jan 29, 2024
0.1500
0.1500
0.1450
0.1500
137,211
-0.01(-3.23%)
Jan 26, 2024
0.1550
0.1550
0.1500
0.1550
41,000
+0.00(+0.00%)
Jan 25, 2024
0.1550
0.1550
0.1550
0.1550
10,984
+0.00(+0.00%)
Jan 24, 2024
0.1550
0.1600
0.1500
0.1550
48,632
-0.01(-3.13%)
Jan 23, 2024
0.1550
0.1600
0.1550
0.1600
86,000
+0.01(+3.23%)
Jan 22, 2024
0.1500
0.1600
0.1500
0.1550
24,153
+0.00(+0.00%)
Jan 19, 2024
0.1550
0.1550
0.1550
0.1550
106,000
-0.01(-3.13%)
Jan 18, 2024
0.1600
0.1650
0.1600
0.1600
147,700
+0.00(+0.00%)
Jan 17, 2024
0.1600
0.1600
0.1550
0.1600
26,857
+0.00(+0.00%)
Jan 16, 2024
0.1700
0.1700
0.1500
0.1600
590,719
-0.01(-5.88%)
Jan 15, 2024
0.1700
0.1700
0.1700
0.1700
82,955
+0.01(+6.25%)
Jan 12, 2024
0.1650
0.1700
0.1600
0.1600
135,649
+0.01(+3.23%)
Jan 11, 2024
0.1600
0.1700
0.1550
0.1550
161,582
-0.01(-6.06%)
Jan 10, 2024
0.1650
0.1700
0.1600
0.1650
104,554
+0.00(+0.00%)
Jan 09, 2024
0.1650
0.1650
0.1650
0.1650
93,018
+0.00(+0.00%)
Jan 08, 2024
0.1700
0.1700
0.1650
0.1650
136,554
-0.01(-5.71%)
Jan 05, 2024
0.1750
0.1750
0.1700
0.1750
60,300
+0.00(+2.94%)
Jan 04, 2024
0.1750
0.1750
0.1700
0.1700
26,100
+0.00(+0.00%)
Jan 03, 2024
0.1750
0.1800
0.1700
0.1700
105,223
-0.00(-2.86%)
Jan 02, 2024
0.1900
0.1900
0.1750
0.1750
46,600
-0.01(-2.78%)
Dec 29, 2023
0.1800
0
+0.00(+0.00%)
Dec 28, 2023
0.1900
0.1950
0.1800
0.1800
169,098
-0.02(-7.69%)
Dec 27, 2023
0.1900
0.1950
0.1850
0.1950
428,093
+0.01(+2.63%)
Dec 22, 2023
0.1900
0
+0.00(+0.00%)
Dec 21, 2023
0.1900
0.1950
0.1900
0.1900
115,788
+0.00(+0.00%)
Dec 20, 2023
0.1950
0.1950
0.1800
0.1900
157,000
-0.01(-2.56%)
Dec 19, 2023
0.1950
0.2000
0.1900
0.1950
115,950
+0.00(+0.00%)
Dec 18, 2023
0.2050
0.2050
0.1950
0.1950
109,167
-0.01(-4.88%)
Dec 15, 2023
0.2050
0.2100
0.2000
0.2050
114,000
+0.00(+0.00%)
Dec 14, 2023
0.2000
0.2150
0.1950
0.2050
187,400
+0.01(+7.89%)
Dec 13, 2023
0.1800
0.2000
0.1750
0.1900
278,921
+0.01(+5.56%)
Dec 12, 2023
0.1800
0.1850
0.1800
0.1800
53,726
-0.01(-5.26%)
Dec 11, 2023
0.1950
0.1950
0.1750
0.1900
210,870
-0.01(-5.00%)
Dec 08, 2023
0.2050
0.2050
0.2000
0.2000
48,244
-0.00(-2.44%)
Dec 07, 2023
0.2050
0.2150
0.2050
0.2050
129,000
+0.00(+0.00%)
Dec 06, 2023
0.2100
0.2150
0.2050
0.2050
173,202
+0.00(+0.00%)
Dec 05, 2023
0.2150
0.2150
0.2050
0.2050
101,300
-0.01(-4.65%)
Dec 04, 2023
0.2400
0.2400
0.2150
0.2150
170,057
-0.02(-10.42%)
Dec 01, 2023
0.2300
0.2400
0.2100
0.2400
233,395
+0.01(+6.67%)
Nov 30, 2023
0.2300
0.2400
0.2200
0.2250
227,779
-0.01(-4.26%)
Nov 29, 2023
0.2200
0.2500
0.2200
0.2350
536,731
+0.01(+6.82%)
Nov 28, 2023
0.1950
0.2200
0.1950
0.2200
212,720
+0.02(+12.82%)
Nov 27, 2023
0.1950
0.2000
0.1900
0.1950
233,560
+0.01(+2.63%)
Nov 24, 2023
0.1800
0.1900
0.1800
0.1900
179,500
+0.02(+8.57%)
Nov 23, 2023
0.1850
0.1850
0.1750
0.1750
36,000
-0.01(-2.78%)
Nov 22, 2023
0.1850
0.1900
0.1700
0.1800
180,022
-0.01(-2.70%)
Nov 21, 2023
0.1800
0.1850
0.1750
0.1850
75,177
+0.01(+5.71%)
Nov 20, 2023
0.1800
0.1800
0.1700
0.1750
68,228
-0.01(-2.78%)
Nov 17, 2023
0.1950
0.2000
0.1800
0.1800
224,768
-0.01(-2.70%)
Nov 16, 2023
0.1900
0.1950
0.1850
0.1850
89,880
-0.02(-7.50%)
Nov 15, 2023
0.1850
0.2000
0.1750
0.2000
196,525
+0.02(+8.11%)
Nov 14, 2023
0.1800
0.1850
0.1750
0.1850
152,900
+0.01(+5.71%)
Nov 13, 2023
0.1850
0.1850
0.1700
0.1750
118,303
-0.01(-2.78%)
Nov 10, 2023
0.1900
0.1900
0.1750
0.1800
128,858
-0.01(-2.70%)
Nov 09, 2023
0.2000
0.2000
0.1800
0.1850
144,555
-0.02(-7.50%)
Nov 08, 2023
0.2000
0.2100
0.1800
0.2000
99,970
+0.00(+0.00%)
Nov 07, 2023
0.2250
0.2250
0.1950
0.2000
83,889
-0.02(-9.09%)
Nov 06, 2023
0.2300
0.2300
0.2100
0.2200
95,054
-0.01(-2.22%)
Nov 03, 2023
0.1900
0.2450
0.1900
0.2250
244,273
+0.04(+21.62%)
Nov 02, 2023
0.1750
0.1950
0.1750
0.1850
189,338
+0.00(+0.00%)
Nov 01, 2023
0.1800
0.1850
0.1700
0.1850
621,907
-0.01(-2.63%)
Oct 31, 2023
0.1900
0.1900
0.1850
0.1900
69,047
+0.00(+0.00%)
Oct 30, 2023
0.1950
0.2000
0.1900
0.1900
30,234
-0.01(-2.56%)
Oct 27, 2023
0.1950
0.1950
0.1950
0.1950
62,737
-0.01(-2.50%)
Oct 26, 2023
0.2050
0.2050
0.1950
0.2000
152,130
-0.00(-2.44%)
Oct 25, 2023
0.2100
0.2200
0.2050
0.2050
204,950
-0.01(-2.38%)
Oct 24, 2023
0.2150
0.2150
0.2100
0.2100
114,525
+0.00(+0.00%)
Oct 23, 2023
0.2150
0.2150
0.2100
0.2100
207,818
+0.00(+0.00%)
Oct 20, 2023
0.2150
0.2150
0.2050
0.2100
551,173
-0.01(-2.33%)
Oct 19, 2023
0.2100
0.2200
0.2050
0.2150
84,549
+0.00(+0.00%)
Oct 18, 2023
0.2200
0.2250
0.2100
0.2150
159,600
+0.00(+0.00%)
Oct 17, 2023
0.2200
0.2250
0.2150
0.2150
147,949
+0.01(+2.38%)
Oct 16, 2023
0.2250
0.2350
0.2100
0.2100
403,600
-0.02(-8.70%)
Oct 13, 2023
0.2200
0.2300
0.2200
0.2300
269,891
+0.01(+4.55%)
Oct 12, 2023
0.2200
0.2300
0.2200
0.2200
91,507
-0.01(-4.35%)
Oct 11, 2023
0.2400
0.2400
0.2300
0.2300
2,200
-0.00(-2.13%)
Oct 10, 2023
0.2300
0.2450
0.2300
0.2350
132,460
-0.01(-2.08%)
Oct 06, 2023
0.2400
0
+0.01(+2.13%)
Oct 05, 2023
0.2350
0.2350
0.2250
0.2350
102,513
-0.01(-2.08%)
Oct 04, 2023
0.2350
0.2450
0.2300
0.2400
95,041
-0.01(-2.04%)
Oct 03, 2023
0.2350
0.2500
0.2300
0.2450
189,324
+0.01(+6.52%)
Oct 02, 2023
0.2350
0.2350
0.2150
0.2300
72,285
-0.00(-2.13%)
Sep 29, 2023
0.2400
0.2400
0.2250
0.2350
64,118
-0.01(-2.08%)
Sep 28, 2023
0.2300
0.2400
0.2250
0.2400
119,270
+0.01(+6.67%)
Sep 27, 2023
0.2250
0.2250
0.2100
0.2250
47,258
+0.00(+0.00%)
Sep 26, 2023
0.2100
0.2300
0.2050
0.2250
147,427
+0.00(+0.00%)
Sep 25, 2023
0.2100
0.2250
0.2250
0.2250
65,464
-0.01(-2.17%)
Sep 22, 2023
0.2500
0.2500
0.2300
0.2300
39,490
-0.01(-6.12%)
Sep 21, 2023
0.2550
0.2550
0.2450
0.2450
19,030
-0.01(-3.92%)
Sep 20, 2023
0.2400
0.2550
0.2350
0.2550
159,038
+0.00(+0.00%)
Sep 19, 2023
0.2450
0.2550
0.2400
0.2550
29,133
+0.01(+2.00%)
Sep 18, 2023
0.2550
0.2600
0.2500
0.2500
40,220
-0.01(-1.96%)
Sep 15, 2023
0.2600
0.2800
0.2550
0.2550
122,000
-0.01(-1.92%)
Sep 14, 2023
0.2600
0.2750
0.2600
0.2600
57,140
-0.01(-3.70%)
Sep 13, 2023
0.2700
0.2750
0.2700
0.2700
20,287
-0.01(-1.82%)
Sep 12, 2023
0.2700
0.2800
0.2700
0.2750
17,505
+0.01(+1.85%)
Sep 11, 2023
0.2700
0.2700
0.2700
0.2700
18,540
+0.00(+0.00%)
Sep 08, 2023
0.2750
0.2750
0.2700
0.2700
98,072
+0.00(+0.00%)
Sep 06, 2023
0.2700
0
-0.01(-3.57%)
Sep 05, 2023
0.2900
0.3100
0.2800
0.2800
97,245
-0.02(-6.67%)
Sep 01, 2023
0.3000
0
+0.01(+3.45%)
Aug 31, 2023
0.2950
0.2950
0.2900
0.2900
14,498
-0.01(-1.69%)
Aug 30, 2023
0.3000
0.3100
0.2950
0.2950
107,820
-0.01(-1.67%)
Aug 29, 2023
0.2900
0.3000
0.2900
0.3000
22,000
+0.01(+3.45%)
Aug 28, 2023
0.2850
0.2900
0.2850
0.2900
9,507
+0.00(+0.00%)
Aug 25, 2023
0.3000
0.3000
0.2900
0.2900
6,500
-0.01(-3.33%)
Aug 24, 2023
0.2700
0.3000
0.2700
0.3000
8,500
+0.01(+1.69%)
Aug 23, 2023
0.2700
0.2950
0.2700
0.2950
83,000
+0.01(+5.36%)
Aug 22, 2023
0.2950
0.2950
0.2800
0.2800
25,615
-0.01(-3.45%)
Aug 21, 2023
0.2950
0.2950
0.2850
0.2900
23,377
+0.00(+0.00%)
Aug 18, 2023
0.2800
0.2900
0.2800
0.2900
26,450
+0.01(+3.57%)
Aug 17, 2023
0.2750
0.2800
0.2750
0.2800
37,100
+0.00(+0.00%)
Aug 16, 2023
0.2900
0.2900
0.2800
0.2800
48,438
-0.01(-5.08%)
Aug 15, 2023
0.3050
0.3050
0.2950
0.2950
219,233
-0.01(-1.67%)
Aug 14, 2023
0.3000
0.3150
0.2900
0.3000
145,850
-0.01(-3.23%)
Aug 11, 2023
0.3300
0.3300
0.3100
0.3100
86,500
-0.01(-3.13%)
Aug 10, 2023
0.3200
0.3250
0.3200
0.3200
7,000
+0.00(+0.00%)
Aug 09, 2023
0.3300
0.3300
0.3150
0.3200
54,111
-0.01(-3.03%)
Aug 08, 2023
0.3300
0.3300
0.3250
0.3300
28,278
+0.00(+0.00%)
Aug 04, 2023
0.3300
0
-0.01(-2.94%)
Aug 03, 2023
0.3500
0.3500
0.3400
0.3400
39,469
-0.01(-2.86%)
Aug 02, 2023
0.3850
0.3950
0.3450
0.3500
70,231
-0.03(-7.89%)
Aug 01, 2023
0.3800
0.3900
0.3750
0.3800
55,628
-0.02(-5.00%)
Jul 31, 2023
0.3650
0.4000
0.3600
0.4000
73,203
+0.04(+9.59%)
Jul 28, 2023
0.3550
0.3800
0.3550
0.3650
37,148
+0.01(+2.82%)
Jul 27, 2023
0.3950
0.3950
0.3550
0.3550
79,802
-0.04(-8.97%)
Jul 26, 2023
0.3550
0.3950
0.3500
0.3900
60,075
+0.03(+8.33%)
Jul 25, 2023
0.3600
0.3650
0.3550
0.3600
81,650
-0.01(-2.70%)
Jul 24, 2023
0.3650
0.3750
0.3650
0.3700
20,000
+0.00(+0.00%)
Jul 21, 2023
0.3700
0.3750
0.3650
0.3700
17,015
+0.00(+0.00%)
Jul 20, 2023
0.3950
0.3950
0.3700
0.3700
10,900
-0.02(-5.13%)
Jul 19, 2023
0.3900
0.4100
0.3900
0.3900
68,790
-0.02(-3.70%)
Jul 18, 2023
0.3900
0.4050
0.3900
0.4050
130,754
+0.02(+3.85%)
Jul 17, 2023
0.3900
0.3950
0.3750
0.3900
27,500
+0.00(+0.00%)
Jul 14, 2023
0.3800
0.3900
0.3700
0.3900
147,284
+0.03(+6.85%)
Jul 13, 2023
0.3300
0.3750
0.3250
0.3650
245,437
+0.05(+15.87%)
Jul 12, 2023
0.3300
0.3300
0.3050
0.3150
20,400
+0.01(+1.61%)
Jul 11, 2023
0.3250
0.3250
0.3100
0.3100
1,540
+0.01(+3.33%)
Jul 10, 2023
0.3400
0.3400
0.3000
0.3000
156,949
-0.04(-10.45%)
Jul 07, 2023
0.3200
0.3350
0.3200
0.3350
30,213
+0.03(+9.84%)
Jul 06, 2023
0.3150
0.3150
0.3050
0.3050
3,850
-0.01(-1.61%)
Jul 05, 2023
0.3150
0.3150
0.2900
0.3100
69,828
+0.00(+0.00%)
Jul 04, 2023
0.2950
0.3150
0.2950
0.3100
19,515
+0.01(+3.33%)
Jun 30, 2023
0.3000
0
+0.00(+0.00%)
Jun 29, 2023
0.3000
0.3000
0.3000
0.3000
5,000
+0.00(+0.00%)
Jun 28, 2023
0.3000
0.3000
0.3000
0.3000
50,950
+0.01(+1.69%)
Jun 27, 2023
0.3000
0.3000
0.2950
0.2950
12,863
-0.01(-1.67%)
Jun 26, 2023
0.3150
0.3150
0.3000
0.3000
54,183
-0.01(-1.64%)
Jun 23, 2023
0.3050
0.3350
0.3050
0.3050
49,267
+0.00(+0.00%)
Jun 22, 2023
0.3200
0.3250
0.3050
0.3050
11,000
-0.02(-6.15%)
Jun 21, 2023
0.3100
0.3250
0.3050
0.3250
29,910
+0.01(+3.17%)
Jun 20, 2023
0.3200
0.3250
0.3100
0.3150
35,697
-0.01(-1.56%)
Jun 16, 2023
0.3200
136
-0.01(-1.54%)
Jun 15, 2023
0.3350
0.3350
0.3250
0.3250
10,535
+0.01(+1.56%)
Jun 14, 2023
0.3200
0.3200
0.3200
0.3200
17,171
-0.01(-3.03%)
Jun 13, 2023
0.3300
0.3350
0.3300
0.3300
13,028
+0.00(+0.00%)
Jun 12, 2023
0.3350
0.3350
0.3200
0.3300
13,972
-0.01(-1.49%)
Jun 09, 2023
0.3450
0.3450
0.3350
0.3350
7,007
-0.01(-2.90%)
Jun 08, 2023
0.3350
0.3450
0.3350
0.3450
31,554
+0.01(+2.99%)
Jun 07, 2023
0.3250
0.3450
0.3200
0.3350
186,609
-0.01(-1.47%)
Jun 06, 2023
0.3450
0.3450
0.3350
0.3400
33,300
-0.01(-2.86%)
Jun 05, 2023
0.3550
0.3700
0.3300
0.3500
96,100
-0.01(-2.78%)
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.