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
Grid Metals Corp
(TSV:
GRDM
)
0.0650
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM 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:
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, 2021
0.2350
0.2350
0.2200
0.2250
13,000
-0.01(-2.17%)
May 28, 2021
0.2300
0.2300
0.2250
0.2300
26,500
+0.01(+2.22%)
May 27, 2021
0.2200
0.2400
0.2200
0.2250
12,550
+0.00(+0.00%)
May 26, 2021
0.2250
0.2300
0.2200
0.2250
22,000
+0.01(+2.27%)
May 25, 2021
0.2300
0.2300
0.2200
0.2200
20,570
-0.01(-4.35%)
May 21, 2021
0.2300
0.2300
0.2300
0
+0.01(+4.55%)
May 20, 2021
0.2300
0.2300
0.2200
0.2200
24,417
-0.01(-4.35%)
May 19, 2021
0.2400
0.2400
0.2300
0.2300
240,449
-0.01(-4.17%)
May 18, 2021
0.2450
0.2450
0.2400
0.2400
179,500
-0.01(-2.04%)
May 17, 2021
0.2500
0.2500
0.2450
0.2450
39,000
+0.01(+2.08%)
May 14, 2021
0.2350
0.2500
0.2300
0.2400
81,567
+0.00(+0.00%)
May 13, 2021
0.2450
0.2500
0.2400
0.2400
93,933
+0.01(+4.35%)
May 12, 2021
0.2450
0.2450
0.2300
0.2300
77,248
-0.02(-8.00%)
May 11, 2021
0.2400
0.2550
0.2350
0.2500
176,078
+0.01(+4.17%)
May 10, 2021
0.2500
0.2500
0.2300
0.2400
123,426
+0.00(+0.00%)
May 07, 2021
0.2500
0.2500
0.2400
0.2400
52,745
-0.01(-4.00%)
May 06, 2021
0.2500
0.2650
0.2450
0.2500
538,965
+0.01(+2.04%)
May 05, 2021
0.2500
0.2700
0.2350
0.2450
522,247
+0.04(+19.51%)
May 04, 2021
0.2100
0.2200
0.2050
0.2050
117,526
-0.02(-6.82%)
May 03, 2021
0.2350
0.2350
0.2150
0.2200
103,000
-0.01(-4.35%)
Apr 30, 2021
0.2150
0.2500
0.2150
0.2300
339,855
+0.03(+12.20%)
Apr 29, 2021
0.1850
0.2050
0.1750
0.2050
157,500
+0.02(+13.89%)
Apr 28, 2021
0.1650
0.1800
0.1650
0.1800
59,350
+0.01(+9.09%)
Apr 27, 2021
0.1650
0.1650
0.1550
0.1650
68,560
+0.00(+0.00%)
Apr 26, 2021
0.1900
0.1900
0.1500
0.1650
295,450
-0.01(-2.94%)
Apr 23, 2021
0.1750
0.1750
0.1700
0.1700
5,050
+0.00(+0.00%)
Apr 22, 2021
0.1800
0.1800
0.1700
0.1700
32,500
-0.01(-8.11%)
Apr 21, 2021
0.1750
0.1850
0.1650
0.1850
252,000
+0.01(+5.71%)
Apr 20, 2021
0.1800
0.1800
0.1750
0.1750
227,600
+0.00(+2.94%)
Apr 19, 2021
0.1700
0.1750
0.1700
0.1700
40,107
+0.00(+0.00%)
Apr 16, 2021
0.1800
0.1800
0.1650
0.1700
59,928
-0.00(-2.86%)
Apr 15, 2021
0.1900
0.1900
0.1750
0.1750
187,059
-0.01(-2.78%)
Apr 14, 2021
0.1900
0.1900
0.1800
0.1800
96,000
-0.01(-2.70%)
Apr 13, 2021
0.2100
0.2200
0.1850
0.1850
66,850
-0.02(-9.76%)
Apr 12, 2021
0.2150
0.2150
0.2050
0.2050
57,100
-0.02(-6.82%)
Apr 09, 2021
0.2400
0.2400
0.2150
0.2200
91,127
-0.01(-6.38%)
Apr 08, 2021
0.2300
0.2350
0.2250
0.2350
12,740
+0.00(+0.00%)
Apr 07, 2021
0.2350
0.2350
0.2350
0.2350
18,657
+0.00(+0.00%)
Apr 06, 2021
0.2500
0.2550
0.2350
0.2350
81,126
-0.01(-2.08%)
Apr 05, 2021
0.2100
0.2450
0.2100
0.2400
94,500
+0.03(+14.29%)
Apr 01, 2021
0.2100
0.2100
0.2100
0
+0.01(+7.69%)
Mar 31, 2021
0.2100
0.2100
0.1950
0.1950
20,905
-0.01(-4.88%)
Mar 30, 2021
0.2200
0.2250
0.1900
0.2050
204,860
-0.01(-2.38%)
Mar 29, 2021
0.2400
0.2400
0.2050
0.2100
98,489
-0.02(-8.70%)
Mar 26, 2021
0.2300
0.2400
0.2300
0.2300
259,694
+0.00(+0.00%)
Mar 25, 2021
0.2300
0.2350
0.2250
0.2300
104,355
-0.01(-6.12%)
Mar 24, 2021
0.2550
0.2550
0.2350
0.2450
156,354
+0.00(+0.00%)
Mar 23, 2021
0.2650
0.2650
0.2450
0.2450
238,060
-0.01(-2.00%)
Mar 22, 2021
0.2550
0.2550
0.2500
0.2500
137,142
+0.00(+0.00%)
Mar 19, 2021
0.2500
0.2500
0.2450
0.2500
66,300
+0.00(+0.00%)
Mar 18, 2021
0.2450
0.2500
0.2350
0.2500
102,897
+0.01(+4.17%)
Mar 17, 2021
0.2350
0.2400
0.2350
0.2400
35,300
+0.01(+2.13%)
Mar 16, 2021
0.2600
0.2600
0.2350
0.2350
84,698
-0.01(-2.08%)
Mar 15, 2021
0.2450
0.2500
0.2400
0.2400
76,653
+0.00(+0.00%)
Mar 12, 2021
0.2400
0.2400
0.2200
0.2400
155,300
-0.01(-2.04%)
Mar 11, 2021
0.2600
0.2700
0.2450
0.2450
467,754
-0.01(-3.92%)
Mar 10, 2021
0.2600
0.2600
0.2500
0.2550
89,520
+0.01(+2.00%)
Mar 09, 2021
0.2300
0.2600
0.2300
0.2500
232,450
+0.03(+13.64%)
Mar 08, 2021
0.2350
0.2350
0.2200
0.2200
78,333
-0.02(-8.33%)
Mar 05, 2021
0.2350
0.2400
0.2050
0.2400
231,800
+0.02(+9.09%)
Mar 04, 2021
0.2450
0.2500
0.2200
0.2200
165,051
-0.04(-13.73%)
Mar 03, 2021
0.2650
0.2650
0.2400
0.2550
111,857
-0.01(-1.92%)
Mar 02, 2021
0.2600
0.2600
0.2450
0.2600
65,846
+0.00(+0.00%)
Mar 01, 2021
0.2450
0.2600
0.2450
0.2600
37,569
+0.02(+8.33%)
Feb 26, 2021
0.2650
0.2650
0.2300
0.2400
203,601
-0.02(-7.69%)
Feb 25, 2021
0.2850
0.2850
0.2600
0.2600
103,150
-0.03(-10.34%)
Feb 24, 2021
0.2800
0.2950
0.2750
0.2900
286,025
+0.01(+3.57%)
Feb 23, 2021
0.2950
0.3000
0.2750
0.2800
389,110
-0.01(-5.08%)
Feb 22, 2021
0.3000
0.3000
0.2800
0.2950
157,251
-0.01(-1.67%)
Feb 19, 2021
0.2400
0.3000
0.2400
0.3000
660,716
+0.06(+25.00%)
Feb 18, 2021
0.2650
0.2650
0.2150
0.2400
1,178,062
-0.02(-5.88%)
Feb 17, 2021
0.1700
0.3400
0.1700
0.2550
4,799,817
+0.10(+59.38%)
Feb 16, 2021
0.1650
0.1750
0.1600
0.1600
511,882
-0.01(-3.03%)
Feb 12, 2021
0.1650
0.1650
0.1650
0
+0.01(+3.13%)
Feb 11, 2021
0.1750
0.1750
0.1550
0.1600
490,040
-0.01(-3.03%)
Feb 10, 2021
0.1650
0.1750
0.1600
0.1650
224,835
+0.01(+3.13%)
Feb 09, 2021
0.1600
0.1600
0.1550
0.1600
139,130
+0.01(+3.23%)
Feb 08, 2021
0.1600
0.1650
0.1550
0.1550
73,049
-0.01(-3.13%)
Feb 05, 2021
0.1700
0.1700
0.1600
0.1600
70,725
+0.00(+0.00%)
Feb 04, 2021
0.1600
0.1700
0.1600
0.1600
363,820
-0.01(-8.57%)
Feb 03, 2021
0.1700
0.1800
0.1650
0.1750
128,425
+0.00(+2.94%)
Feb 02, 2021
0.1650
0.1700
0.1600
0.1700
60,650
+0.02(+9.68%)
Feb 01, 2021
0.1500
0.1600
0.1450
0.1550
286,803
+0.01(+10.71%)
Jan 29, 2021
0.1500
0.1500
0.1400
0.1400
312,737
+0.00(+0.00%)
Jan 28, 2021
0.1450
0.1500
0.1400
0.1400
414,877
-0.01(-6.67%)
Jan 27, 2021
0.1650
0.1650
0.1450
0.1500
368,667
-0.02(-11.76%)
Jan 26, 2021
0.1800
0.1800
0.1700
0.1700
152,388
-0.01(-5.56%)
Jan 25, 2021
0.1800
0.1800
0.1750
0.1800
189,131
+0.00(+0.00%)
Jan 22, 2021
0.1800
0.1800
0.1750
0.1800
111,464
+0.01(+2.86%)
Jan 21, 2021
0.1800
0.1800
0.1750
0.1750
186,129
+0.00(+2.94%)
Jan 20, 2021
0.1800
0.1800
0.1700
0.1700
30,280
-0.01(-5.56%)
Jan 19, 2021
0.1850
0.1850
0.1750
0.1800
132,750
+0.01(+2.86%)
Jan 18, 2021
0.1750
0.1750
0.1700
0.1750
46,750
+0.00(+0.00%)
Jan 15, 2021
0.1700
0.1900
0.1700
0.1750
169,822
-0.01(-2.78%)
Jan 14, 2021
0.1950
0.2000
0.1650
0.1800
512,288
-0.02(-10.00%)
Jan 13, 2021
0.2000
0.2000
0.1850
0.2000
177,000
+0.00(+0.00%)
Jan 12, 2021
0.2000
0.2000
0.1900
0.2000
94,500
+0.01(+5.26%)
Jan 11, 2021
0.1900
0.2050
0.1900
0.1900
233,595
-0.01(-2.56%)
Jan 08, 2021
0.1850
0.2200
0.1850
0.1950
472,239
+0.02(+8.33%)
Jan 07, 2021
0.1700
0.1850
0.1650
0.1800
252,276
+0.01(+9.09%)
Jan 06, 2021
0.1700
0.1750
0.1650
0.1650
441,566
+0.00(+0.00%)
Jan 05, 2021
0.1700
0.1700
0.1600
0.1650
118,850
-0.01(-2.94%)
Jan 04, 2021
0.1700
0.1750
0.1700
0.1700
173,807
-0.00(-2.86%)
Dec 31, 2020
0.1750
0.1750
0.1750
0
+0.01(+9.37%)
Dec 30, 2020
0.1550
0.1650
0.1550
0.1600
441,271
+0.01(+6.67%)
Dec 29, 2020
0.1450
0.1500
0.1450
0.1500
627,801
+0.00(+0.00%)
Dec 24, 2020
0.1500
0.1500
0.1500
0
+0.01(+7.14%)
Dec 23, 2020
0.1300
0.1500
0.1300
0.1400
626,635
+0.01(+3.70%)
Dec 22, 2020
0.1400
0.1400
0.1300
0.1350
78,606
-0.01(-3.57%)
Dec 21, 2020
0.1450
0.1450
0.1350
0.1400
178,834
+0.00(+0.00%)
Dec 18, 2020
0.1500
0.1500
0.1400
0.1400
74,463
-0.00(-3.45%)
Dec 17, 2020
0.1400
0.1500
0.1400
0.1450
38,000
-0.01(-3.33%)
Dec 16, 2020
0.1500
0.1500
0.1450
0.1500
93,000
+0.01(+3.45%)
Dec 15, 2020
0.1400
0.1550
0.1400
0.1450
273,500
+0.01(+7.41%)
Dec 14, 2020
0.1550
0.1550
0.1350
0.1350
155,516
-0.01(-10.00%)
Dec 11, 2020
0.1600
0.1600
0.1400
0.1500
139,008
+0.00(+0.00%)
Dec 10, 2020
0.1600
0.1600
0.1500
0.1500
176,333
-0.01(-3.23%)
Dec 09, 2020
0.1600
0.1650
0.1550
0.1550
148,000
-0.01(-6.06%)
Dec 08, 2020
0.1650
0.1650
0.1500
0.1650
273,000
+0.01(+3.13%)
Dec 07, 2020
0.1550
0.1750
0.1500
0.1600
325,683
+0.01(+6.67%)
Dec 04, 2020
0.1450
0.1500
0.1400
0.1500
168,696
+0.01(+3.45%)
Dec 03, 2020
0.1600
0.1700
0.1350
0.1450
548,220
-0.01(-6.45%)
Dec 02, 2020
0.1250
0.1550
0.1250
0.1550
550,000
+0.03(+24.00%)
Dec 01, 2020
0.1150
0.1250
0.1150
0.1250
305,520
+0.01(+8.70%)
Nov 30, 2020
0.1000
0.1250
0.1000
0.1150
240,600
+0.01(+15.00%)
Nov 27, 2020
0.1000
0.1000
0.1000
0.1000
102,250
+0.00(+0.00%)
Nov 26, 2020
0.1000
0.1000
0.1000
0.1000
63,000
+0.01(+5.26%)
Nov 25, 2020
0.1000
0.1000
0.0950
0.0950
39,000
-0.01(-5.00%)
Nov 24, 2020
0.1050
0.1050
0.1000
0.1000
157,945
+0.01(+5.26%)
Nov 23, 2020
0.1050
0.1050
0.0950
0.0950
66,951
-0.01(-5.00%)
Nov 20, 2020
0.0950
0.1000
0.0950
0.1000
59,000
+0.00(+0.00%)
Nov 19, 2020
0.1000
0.1000
0.1000
0.1000
15,361
+0.01(+5.26%)
Nov 18, 2020
0.1000
0.1000
0.0950
0.0950
514,500
-0.01(-5.00%)
Nov 17, 2020
0.1100
0.1100
0.1000
0.1000
231,255
-0.01(-9.09%)
Nov 16, 2020
0.1050
0.1100
0.1050
0.1100
29,000
+0.01(+4.76%)
Nov 13, 2020
0.1100
0.1100
0.1050
0.1050
72,500
-0.01(-4.55%)
Nov 12, 2020
0.1100
0.1100
0.1100
0.1100
15,000
+0.00(+0.00%)
Nov 11, 2020
0.1200
0.1200
0.1100
0.1100
103,700
+0.00(+0.00%)
Nov 10, 2020
0.1200
0.1200
0.1100
0.1100
90,000
+0.00(+0.00%)
Nov 09, 2020
0.1200
0.1200
0.1100
0.1100
84,843
-0.01(-8.33%)
Nov 06, 2020
0.1250
0.1250
0.1200
0.1200
70,503
+0.01(+9.09%)
Nov 05, 2020
0.1100
0.1100
0.1050
0.1100
135,500
+0.00(+0.00%)
Nov 03, 2020
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Nov 02, 2020
0.1000
0.1100
0.1000
0.1100
62,000
+0.01(+10.00%)
Oct 30, 2020
0.1100
0.1100
0.1000
0.1000
15,000
-0.01(-9.09%)
Oct 29, 2020
0.1200
0.1200
0.1000
0.1100
101,907
-0.01(-4.35%)
Oct 28, 2020
0.1150
0.1150
0.1100
0.1150
22,209
+0.00(+0.00%)
Oct 27, 2020
0.1200
0.1200
0.1150
0.1150
92,278
+0.00(+0.00%)
Oct 26, 2020
0.1200
0.1200
0.1150
0.1150
107,045
-0.00(-4.17%)
Oct 23, 2020
0.1200
0.1250
0.1150
0.1200
375,308
+0.00(+0.00%)
Oct 22, 2020
0.1250
0.1250
0.1200
0.1200
277,830
+0.00(+0.00%)
Oct 21, 2020
0.1300
0.1300
0.1150
0.1200
936,716
-0.01(-4.00%)
Oct 20, 2020
0.1250
0.1300
0.1250
0.1250
13,400
+0.00(+0.00%)
Oct 19, 2020
0.1250
0.1300
0.1200
0.1250
131,000
+0.00(+0.00%)
Oct 16, 2020
0.1250
0.1250
0.1250
0.1250
20,999
+0.00(+0.00%)
Oct 15, 2020
0.1250
0.1250
0.1200
0.1250
172,000
-0.01(-3.85%)
Oct 14, 2020
0.1400
0.1400
0.1300
0.1300
86,500
-0.01(-3.70%)
Oct 13, 2020
0.1400
0.1400
0.1350
0.1350
123,209
-0.01(-3.57%)
Oct 09, 2020
0.1400
0.1400
0.1400
0
+0.01(+7.69%)
Oct 08, 2020
0.1300
0.1400
0.1300
0.1300
140,000
+0.01(+8.33%)
Oct 07, 2020
0.1250
0.1250
0.1200
0.1200
34,250
+0.00(+0.00%)
Oct 06, 2020
0.1250
0.1250
0.1200
0.1200
212,750
+0.00(+0.00%)
Oct 05, 2020
0.1350
0.1350
0.1200
0.1200
330,689
-0.02(-14.29%)
Oct 02, 2020
0.1400
0.1400
0.1400
0.1400
50,000
+0.01(+3.70%)
Oct 01, 2020
0.1350
0.1350
0.1350
0.1350
16,000
+0.00(+0.00%)
Sep 30, 2020
0.1350
0.1400
0.1300
0.1350
115,000
-0.01(-3.57%)
Sep 29, 2020
0.1350
0.1400
0.1350
0.1400
70,507
+0.00(+0.00%)
Sep 28, 2020
0.1350
0.1400
0.1350
0.1400
91,499
+0.00(+0.00%)
Sep 25, 2020
0.1400
0.1400
0.1400
0.1400
6,750
+0.00(+0.00%)
Sep 24, 2020
0.1400
0.1400
0.1400
0.1400
20,673
+0.00(+0.00%)
Sep 23, 2020
0.1400
0.1400
0.1400
0.1400
37,000
+0.00(+0.00%)
Sep 22, 2020
0.1450
0.1450
0.1400
0.1400
35,000
-0.00(-3.45%)
Sep 21, 2020
0.1500
0.1500
0.1400
0.1450
72,750
-0.01(-3.33%)
Sep 18, 2020
0.1550
0.1550
0.1450
0.1500
218,500
-0.01(-6.25%)
Sep 17, 2020
0.1600
0.1600
0.1550
0.1600
101,000
+0.00(+0.00%)
Sep 16, 2020
0.1600
0.1650
0.1550
0.1600
110,000
+0.00(+0.00%)
Sep 15, 2020
0.1700
0.1700
0.1600
0.1600
110,000
-0.01(-8.57%)
Sep 14, 2020
0.1450
0.1750
0.1450
0.1750
283,400
+0.03(+25.00%)
Sep 10, 2020
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Sep 09, 2020
0.1400
0.1400
0.1400
0.1400
106,334
+0.00(+0.00%)
Sep 08, 2020
0.1400
0.1400
0.1400
0.1400
39,000
+0.00(+0.00%)
Sep 04, 2020
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Sep 03, 2020
0.1400
0.1450
0.1400
0.1400
53,000
+0.00(+0.00%)
Sep 02, 2020
0.1450
0.1450
0.1400
0.1400
40,300
+0.01(+3.70%)
Sep 01, 2020
0.1350
0.1400
0.1350
0.1350
132,773
+0.00(+0.00%)
Aug 31, 2020
0.1400
0.1400
0.1350
0.1350
19,871
-0.01(-3.57%)
Aug 28, 2020
0.1400
0.1400
0.1400
0.1400
240,520
+0.00(+0.00%)
Aug 27, 2020
0.1400
0.1400
0.1400
0.1400
14,000
+0.00(+0.00%)
Aug 26, 2020
0.1400
0.1400
0.1400
0.1400
249,000
-0.00(-3.45%)
Aug 25, 2020
0.1500
0.1500
0.1400
0.1450
149,610
+0.00(+0.00%)
Aug 24, 2020
0.1450
0.1500
0.1400
0.1450
162,000
-0.01(-3.33%)
Aug 21, 2020
0.1500
0.1500
0.1500
0.1500
22,000
-0.01(-3.23%)
Aug 20, 2020
0.1500
0.1550
0.1500
0.1550
33,000
+0.00(+0.00%)
Aug 19, 2020
0.1550
0.1550
0.1500
0.1550
154,200
-0.01(-3.13%)
Aug 18, 2020
0.1600
0.1600
0.1500
0.1600
137,000
+0.01(+3.23%)
Aug 17, 2020
0.1800
0.1800
0.1550
0.1550
508,860
-0.02(-11.43%)
Aug 14, 2020
0.1700
0.1900
0.1700
0.1750
711,016
+0.02(+16.67%)
Aug 13, 2020
0.1500
0.1500
0.1400
0.1500
158,288
+0.01(+7.14%)
Aug 12, 2020
0.1500
0.1500
0.1350
0.1400
106,975
+0.01(+3.70%)
Aug 11, 2020
0.1600
0.1600
0.1350
0.1350
892,543
-0.02(-15.62%)
Aug 10, 2020
0.1500
0.1600
0.1500
0.1600
706,500
+0.01(+3.23%)
Aug 07, 2020
0.1550
0.1600
0.1500
0.1550
237,995
+0.00(+0.00%)
Aug 06, 2020
0.1750
0.1750
0.1550
0.1550
378,125
-0.02(-8.82%)
Aug 05, 2020
0.1800
0.1800
0.1700
0.1700
184,985
-0.00(-2.86%)
Aug 04, 2020
0.1800
0.1800
0.1700
0.1750
152,771
-0.01(-5.41%)
Jul 31, 2020
0.1850
0.1850
0.1850
0
+0.00(+0.00%)
Jul 30, 2020
0.1900
0.1900
0.1850
0.1850
105,400
-0.01(-2.63%)
Jul 29, 2020
0.2000
0.2000
0.1900
0.1900
129,002
-0.01(-5.00%)
Jul 28, 2020
0.2050
0.2050
0.1900
0.2000
163,500
+0.00(+0.00%)
Jul 27, 2020
0.2100
0.2150
0.1900
0.2000
584,701
+0.00(+0.00%)
Jul 24, 2020
0.2000
0.2050
0.1950
0.2000
235,600
+0.00(+0.00%)
Jul 23, 2020
0.2000
0.2050
0.1950
0.2000
369,550
+0.01(+5.26%)
Jul 22, 2020
0.2000
0.2000
0.1900
0.1900
192,159
-0.01(-5.00%)
Jul 21, 2020
0.2000
0.2100
0.2000
0.2000
171,250
+0.00(+0.00%)
Jul 20, 2020
0.1950
0.2150
0.1950
0.2000
120,567
+0.01(+5.26%)
Jul 17, 2020
0.1650
0.1950
0.1600
0.1900
549,200
+0.03(+18.75%)
Jul 16, 2020
0.1650
0.1700
0.1550
0.1600
401,500
+0.00(+0.00%)
Jul 15, 2020
0.1600
0.1600
0.1550
0.1600
180,569
-0.01(-3.03%)
Jul 14, 2020
0.1650
0.1650
0.1600
0.1650
167,603
+0.00(+0.00%)
Jul 13, 2020
0.1800
0.1800
0.1650
0.1650
198,996
-0.01(-2.94%)
Jul 10, 2020
0.1800
0.1800
0.1700
0.1700
280,590
-0.01(-5.56%)
Jul 09, 2020
0.1900
0.1900
0.1800
0.1800
362,888
-0.01(-2.70%)
Jul 08, 2020
0.1900
0.2000
0.1850
0.1850
706,275
+0.00(+0.00%)
Jul 07, 2020
0.1700
0.1850
0.1700
0.1850
177,999
+0.01(+5.71%)
Jul 06, 2020
0.1850
0.1850
0.1700
0.1750
154,500
-0.01(-2.78%)
Jul 03, 2020
0.1800
0.1800
0.1800
0.1800
27,772
-0.01(-2.70%)
Jul 02, 2020
0.1800
0.1850
0.1750
0.1850
97,500
+0.01(+2.78%)
Jun 30, 2020
0.1800
0.1800
0.1800
0
-0.01(-2.70%)
Jun 29, 2020
0.1850
0.1950
0.1800
0.1850
137,300
+0.00(+0.00%)
Jun 26, 2020
0.1900
0.1900
0.1850
0.1850
13,841
+0.01(+2.78%)
Jun 25, 2020
0.1900
0.1900
0.1800
0.1800
31,004
-0.01(-5.26%)
Jun 24, 2020
0.1950
0.1950
0.1850
0.1900
28,000
+0.01(+2.70%)
Jun 23, 2020
0.1850
0.1900
0.1850
0.1850
69,700
+0.00(+0.00%)
Jun 22, 2020
0.1950
0.1950
0.1850
0.1850
235,664
-0.02(-7.50%)
Jun 19, 2020
0.1900
0.2000
0.1900
0.2000
65,458
+0.01(+5.26%)
Jun 18, 2020
0.1950
0.1950
0.1850
0.1900
335,582
+0.00(+0.00%)
Jun 17, 2020
0.1900
0.2000
0.1850
0.1900
755,669
+0.01(+2.70%)
Jun 16, 2020
0.1800
0.2200
0.1750
0.1850
223,906
+0.01(+5.71%)
Jun 15, 2020
0.2000
0.2100
0.1750
0.1750
297,182
-0.03(-12.50%)
Jun 12, 2020
0.1700
0.2100
0.1600
0.2000
621,041
+0.02(+11.11%)
Jun 11, 2020
0.2200
0.2200
0.1800
0.1800
215,754
-0.05(-20.00%)
Jun 10, 2020
0.2400
0.2500
0.2250
0.2250
155,725
-0.01(-4.26%)
Jun 09, 2020
0.2250
0.2400
0.2250
0.2350
120,000
-0.01(-2.08%)
Jun 08, 2020
0.2450
0.2450
0.2200
0.2400
56,115
-0.01(-4.00%)
Jun 05, 2020
0.2100
0.2550
0.2100
0.2500
182,416
+0.04(+16.28%)
Jun 04, 2020
0.2500
0.2500
0.2050
0.2150
187,500
-0.04(-14.00%)
Jun 03, 2020
0.2400
0.2500
0.2350
0.2500
16,000
+0.00(+0.00%)
Jun 02, 2020
0.2550
0.2600
0.2400
0.2500
78,400
+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.