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
Global Compliance Applications Corp
(CSE:
APP
)
0.0100
UNCHANGED
Official Closing Price
Updated: 11:58 AM 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, 2021
0.1100
0.1150
0.1100
0.1150
204,935
-0.00(-4.17%)
May 28, 2021
0.1150
0.1200
0.1100
0.1200
242,907
+0.00(+0.00%)
May 27, 2021
0.1300
0.1300
0.1100
0.1200
590,418
-0.01(-4.00%)
May 26, 2021
0.1200
0.1250
0.1150
0.1250
306,600
+0.00(+0.00%)
May 25, 2021
0.1250
0.1250
0.1150
0.1250
263,144
+0.00(+0.00%)
May 21, 2021
0.1250
0.1250
0.1250
0
+0.01(+4.17%)
May 20, 2021
0.1250
0.1250
0.1150
0.1200
197,711
-0.01(-4.00%)
May 19, 2021
0.1350
0.1350
0.1250
0.1250
211,709
-0.01(-7.41%)
May 18, 2021
0.1350
0.1400
0.1350
0.1350
101,580
+0.01(+3.85%)
May 17, 2021
0.1350
0.1350
0.1250
0.1300
210,120
+0.00(+0.00%)
May 14, 2021
0.1250
0.1350
0.1250
0.1300
152,973
+0.01(+4.00%)
May 13, 2021
0.1300
0.1350
0.1250
0.1250
117,021
-0.01(-3.85%)
May 12, 2021
0.1550
0.1550
0.1300
0.1300
450,950
-0.02(-16.13%)
May 11, 2021
0.1250
0.1550
0.1250
0.1550
472,697
+0.03(+24.00%)
May 10, 2021
0.1500
0.1500
0.1250
0.1250
546,649
-0.02(-16.67%)
May 07, 2021
0.1600
0.1600
0.1500
0.1500
580,218
-0.01(-6.25%)
May 06, 2021
0.1750
0.1750
0.1500
0.1600
1,572,889
-0.01(-3.03%)
May 05, 2021
0.1700
0.1700
0.1650
0.1650
454,662
+0.00(+0.00%)
May 04, 2021
0.1950
0.1950
0.1650
0.1650
711,018
-0.03(-15.38%)
May 03, 2021
0.2000
0.2100
0.1950
0.1950
365,485
-0.01(-7.14%)
Apr 30, 2021
0.1950
0.2100
0.1950
0.2100
474,100
+0.01(+5.00%)
Apr 29, 2021
0.2000
0.2050
0.1950
0.2000
262,865
-0.00(-2.44%)
Apr 28, 2021
0.2100
0.2150
0.1900
0.2050
399,011
-0.01(-4.65%)
Apr 27, 2021
0.2200
0.2250
0.2000
0.2150
1,058,018
-0.01(-2.27%)
Apr 26, 2021
0.2300
0.2350
0.2200
0.2200
682,821
+0.00(+0.00%)
Apr 23, 2021
0.2200
0.2400
0.2200
0.2200
125,700
-0.02(-8.33%)
Apr 22, 2021
0.2150
0.2400
0.2150
0.2400
112,900
+0.01(+6.67%)
Apr 21, 2021
0.2450
0.2450
0.2150
0.2250
294,375
-0.01(-4.26%)
Apr 20, 2021
0.2300
0.2400
0.2300
0.2350
76,927
-0.02(-6.00%)
Apr 19, 2021
0.2450
0.2500
0.2300
0.2500
213,638
+0.02(+6.38%)
Apr 16, 2021
0.2550
0.2600
0.2350
0.2350
289,500
-0.01(-4.08%)
Apr 15, 2021
0.2400
0.2600
0.2400
0.2450
120,467
+0.01(+2.08%)
Apr 14, 2021
0.2600
0.2650
0.2300
0.2400
298,627
-0.01(-4.00%)
Apr 13, 2021
0.2450
0.3000
0.2400
0.2500
1,007,154
+0.02(+8.70%)
Apr 12, 2021
0.2300
0.2350
0.2150
0.2300
117,753
+0.00(+0.00%)
Apr 09, 2021
0.2300
0.2300
0.2250
0.2300
72,600
-0.01(-4.17%)
Apr 08, 2021
0.2350
0.2400
0.2250
0.2400
69,350
+0.01(+6.67%)
Apr 07, 2021
0.2200
0.2450
0.2200
0.2250
177,089
-0.01(-2.17%)
Apr 06, 2021
0.2200
0.2300
0.2200
0.2300
212,071
-0.01(-4.17%)
Apr 05, 2021
0.2250
0.2500
0.2250
0.2400
202,426
-0.01(-4.00%)
Apr 01, 2021
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Mar 31, 2021
0.2500
0.2550
0.2400
0.2500
193,939
-0.01(-1.96%)
Mar 30, 2021
0.2500
0.2600
0.2400
0.2550
141,686
+0.02(+6.25%)
Mar 29, 2021
0.2550
0.2550
0.2300
0.2400
147,815
+0.00(+0.00%)
Mar 26, 2021
0.2550
0.2600
0.2400
0.2400
128,900
-0.01(-4.00%)
Mar 25, 2021
0.2200
0.2550
0.2050
0.2500
224,061
+0.02(+11.11%)
Mar 24, 2021
0.2450
0.2500
0.2250
0.2250
189,691
-0.01(-6.25%)
Mar 23, 2021
0.2500
0.2650
0.2300
0.2400
271,828
-0.02(-5.88%)
Mar 22, 2021
0.2600
0.2600
0.2500
0.2550
66,150
-0.01(-1.92%)
Mar 19, 2021
0.2600
0.2650
0.2550
0.2600
196,400
-0.01(-1.89%)
Mar 18, 2021
0.2700
0.2800
0.2600
0.2650
279,321
-0.01(-3.64%)
Mar 17, 2021
0.3000
0.3000
0.2750
0.2750
158,466
-0.02(-8.33%)
Mar 16, 2021
0.2900
0.3000
0.2700
0.3000
285,823
+0.01(+3.45%)
Mar 15, 2021
0.2500
0.2900
0.2500
0.2900
358,536
+0.01(+3.57%)
Mar 12, 2021
0.2950
0.2950
0.2700
0.2800
316,400
-0.01(-3.45%)
Mar 11, 2021
0.3000
0.3000
0.2800
0.2900
190,655
+0.00(+0.00%)
Mar 10, 2021
0.3300
0.3300
0.2900
0.2900
446,660
-0.03(-7.94%)
Mar 09, 2021
0.3300
0.3550
0.3000
0.3150
1,058,901
-0.01(-1.56%)
Mar 08, 2021
0.2750
0.3400
0.2700
0.3200
756,326
+0.05(+18.52%)
Mar 05, 2021
0.2500
0.2700
0.2100
0.2700
728,200
+0.01(+1.89%)
Mar 04, 2021
0.3000
0.3000
0.2000
0.2650
581,312
-0.04(-14.52%)
Mar 03, 2021
0.3200
0.3300
0.2700
0.3100
901,065
-0.01(-3.13%)
Mar 02, 2021
0.3750
0.3750
0.3100
0.3200
641,414
-0.05(-14.67%)
Mar 01, 2021
0.4000
0.4100
0.3500
0.3750
588,820
-0.01(-1.32%)
Feb 26, 2021
0.3500
0.4050
0.3450
0.3800
2,229,400
+0.03(+8.57%)
Feb 25, 2021
0.2900
0.3500
0.2850
0.3500
3,103,857
+0.06(+20.69%)
Feb 24, 2021
0.2700
0.2900
0.2550
0.2900
450,179
+0.02(+7.41%)
Feb 23, 2021
0.2750
0.2750
0.2450
0.2700
852,721
-0.01(-1.82%)
Feb 22, 2021
0.2500
0.3000
0.2500
0.2750
1,942,256
+0.03(+12.24%)
Feb 19, 2021
0.2100
0.2450
0.2100
0.2450
893,500
+0.02(+8.89%)
Feb 18, 2021
0.2300
0.2350
0.2000
0.2250
669,721
-0.01(-2.17%)
Feb 17, 2021
0.2400
0.2400
0.2200
0.2300
738,200
-0.00(-2.13%)
Feb 16, 2021
0.2200
0.2350
0.2000
0.2350
1,181,406
+0.02(+11.90%)
Feb 12, 2021
0.2100
0.2100
0.2100
0
+0.02(+10.53%)
Feb 11, 2021
0.2350
0.2350
0.1900
0.1900
615,176
-0.04(-17.39%)
Feb 10, 2021
0.2000
0.2400
0.2000
0.2300
1,335,950
+0.03(+15.00%)
Feb 09, 2021
0.1950
0.2000
0.1900
0.2000
963,995
+0.02(+8.11%)
Feb 08, 2021
0.1750
0.1900
0.1650
0.1850
708,245
+0.02(+12.12%)
Feb 05, 2021
0.1750
0.1750
0.1600
0.1650
223,300
+0.01(+3.13%)
Feb 04, 2021
0.1650
0.1800
0.1500
0.1600
740,509
+0.01(+6.67%)
Feb 03, 2021
0.1350
0.1500
0.1350
0.1500
45,535
+0.00(+0.00%)
Feb 02, 2021
0.1600
0.1600
0.1400
0.1500
176,219
+0.01(+3.45%)
Feb 01, 2021
0.1400
0.1500
0.1250
0.1450
291,216
+0.00(+0.00%)
Jan 29, 2021
0.1500
0.1500
0.1400
0.1450
295,100
+0.00(+0.00%)
Jan 28, 2021
0.1500
0.1500
0.1300
0.1450
572,565
-0.01(-3.33%)
Jan 27, 2021
0.1650
0.1650
0.1500
0.1500
226,531
-0.01(-6.25%)
Jan 26, 2021
0.1700
0.1700
0.1550
0.1600
456,930
-0.02(-11.11%)
Jan 25, 2021
0.1700
0.1850
0.1550
0.1800
355,523
+0.00(+0.00%)
Jan 22, 2021
0.1850
0.1850
0.1650
0.1800
369,700
-0.01(-2.70%)
Jan 21, 2021
0.1950
0.2100
0.1750
0.1850
1,018,295
-0.01(-2.63%)
Jan 20, 2021
0.1750
0.2000
0.1750
0.1900
393,530
+0.02(+11.76%)
Jan 19, 2021
0.1550
0.1700
0.1450
0.1700
1,292,018
+0.02(+13.33%)
Jan 18, 2021
0.1800
0.1800
0.1450
0.1500
460,307
-0.03(-16.67%)
Jan 15, 2021
0.1900
0.1950
0.1650
0.1800
446,700
+0.00(+0.00%)
Jan 14, 2021
0.1900
0.2000
0.1800
0.1800
349,025
-0.01(-2.70%)
Jan 13, 2021
0.2000
0.2000
0.1800
0.1850
172,638
-0.02(-7.50%)
Jan 12, 2021
0.1900
0.2000
0.1700
0.2000
227,857
+0.02(+8.11%)
Jan 11, 2021
0.2000
0.2050
0.1700
0.1850
396,267
-0.01(-5.13%)
Jan 08, 2021
0.2050
0.2450
0.1950
0.1950
2,440,900
+0.00(+0.00%)
Jan 07, 2021
0.1350
0.2000
0.1350
0.1950
639,733
+0.06(+44.44%)
Jan 06, 2021
0.1250
0.1400
0.1250
0.1350
387,371
+0.01(+3.85%)
Jan 05, 2021
0.1300
0.1350
0.1200
0.1300
245,444
+0.01(+4.00%)
Jan 04, 2021
0.1250
0.1300
0.1150
0.1250
277,184
+0.00(+0.00%)
Dec 31, 2020
0.1250
0.1250
0.1250
0
+0.01(+4.17%)
Dec 30, 2020
0.1200
0.1200
0.1050
0.1200
111,085
-0.01(-7.69%)
Dec 29, 2020
0.1300
0.1400
0.1100
0.1300
300,444
+0.01(+8.33%)
Dec 24, 2020
0.1200
0.1200
0.1200
0
-0.01(-4.00%)
Dec 23, 2020
0.1200
0.1300
0.1200
0.1250
331,509
-0.01(-3.85%)
Dec 22, 2020
0.1400
0.1400
0.1200
0.1300
319,367
+0.00(+0.00%)
Dec 21, 2020
0.1100
0.1350
0.1000
0.1300
844,018
+0.03(+30.00%)
Dec 18, 2020
0.1250
0.1300
0.0950
0.1000
615,100
-0.02(-20.00%)
Dec 17, 2020
0.0950
0.1450
0.0900
0.1250
1,813,526
+0.04(+38.89%)
Dec 16, 2020
0.0700
0.0900
0.0650
0.0900
1,349,336
+0.02(+38.46%)
Dec 15, 2020
0.0500
0.0650
0.0500
0.0650
315,693
+0.01(+18.18%)
Dec 14, 2020
0.0500
0.0550
0.0450
0.0550
277,754
+0.00(+10.00%)
Dec 11, 2020
0.0550
0.0550
0.0500
0.0500
50,000
+0.00(+0.00%)
Dec 10, 2020
0.0500
0.0550
0.0450
0.0500
122,795
+0.00(+0.00%)
Dec 09, 2020
0.0500
0.0550
0.0500
0.0500
135,857
+0.00(+0.00%)
Dec 08, 2020
0.0600
0.0600
0.0500
0.0500
348,213
-0.01(-16.67%)
Dec 07, 2020
0.0600
0.0600
0.0550
0.0600
111,050
+0.00(+0.00%)
Dec 04, 2020
0.0600
0.0600
0.0600
0.0600
13,600
+0.00(+9.09%)
Dec 03, 2020
0.0500
0.0600
0.0500
0.0550
136,170
+0.00(+10.00%)
Dec 02, 2020
0.0600
0.0600
0.0500
0.0500
89,050
-0.01(-23.08%)
Dec 01, 2020
0.0650
0.0650
0.0500
0.0650
12,028
+0.00(+0.00%)
Nov 30, 2020
0.0600
0.0650
0.0550
0.0650
35,303
+0.01(+8.33%)
Nov 27, 2020
0.0600
0.0600
0.0600
0.0600
31,000
+0.00(+9.09%)
Nov 26, 2020
0.0500
0.0600
0.0500
0.0550
128,019
+0.00(+0.00%)
Nov 25, 2020
0.0600
0.0600
0.0500
0.0550
150,045
-0.00(-8.33%)
Nov 24, 2020
0.0700
0.0700
0.0600
0.0600
195,841
-0.01(-14.29%)
Nov 23, 2020
0.0750
0.0750
0.0650
0.0700
111,775
+0.00(+0.00%)
Nov 20, 2020
0.0650
0.0700
0.0600
0.0700
104,200
+0.01(+7.69%)
Nov 19, 2020
0.0600
0.0650
0.0550
0.0650
51,000
+0.01(+8.33%)
Nov 18, 2020
0.0600
0.0650
0.0600
0.0600
21,509
+0.00(+0.00%)
Nov 17, 2020
0.0700
0.0700
0.0550
0.0600
46,048
+0.00(+0.00%)
Nov 16, 2020
0.0650
0.0700
0.0600
0.0600
65,150
-0.01(-7.69%)
Nov 13, 2020
0.0600
0.0650
0.0600
0.0650
182,229
+0.01(+8.33%)
Nov 12, 2020
0.0700
0.0700
0.0600
0.0600
178,769
-0.01(-14.29%)
Nov 11, 2020
0.0800
0.0800
0.0700
0.0700
143,999
-0.01(-12.50%)
Nov 10, 2020
0.0800
0.0800
0.0700
0.0800
396,310
+0.01(+6.67%)
Nov 09, 2020
0.0800
0.0800
0.0700
0.0750
269,953
+0.00(+7.14%)
Nov 06, 2020
0.0650
0.0700
0.0650
0.0700
174,200
+0.01(+7.69%)
Nov 05, 2020
0.0650
0.0650
0.0600
0.0650
73,102
-0.01(-7.14%)
Nov 04, 2020
0.0700
0.0700
0.0650
0.0700
207,218
+0.00(+0.00%)
Nov 03, 2020
0.0700
0.0750
0.0600
0.0700
370,479
+0.00(+0.00%)
Nov 02, 2020
0.0600
0.0700
0.0600
0.0700
56,611
+0.00(+0.00%)
Oct 30, 2020
0.0700
0.0700
0.0600
0.0700
97,550
+0.00(+0.00%)
Oct 29, 2020
0.0700
0.0700
0.0600
0.0700
186,005
+0.00(+0.00%)
Oct 28, 2020
0.0700
0.0700
0.0600
0.0700
530,300
+0.01(+7.69%)
Oct 27, 2020
0.0600
0.0650
0.0550
0.0650
385,400
+0.01(+8.33%)
Oct 26, 2020
0.0700
0.0750
0.0600
0.0600
412,778
-0.01(-7.69%)
Oct 23, 2020
0.0550
0.0750
0.0550
0.0650
588,960
+0.01(+18.18%)
Oct 22, 2020
0.0600
0.0600
0.0550
0.0550
144,698
+0.00(+0.00%)
Oct 21, 2020
0.0750
0.0750
0.0500
0.0550
855,412
-0.02(-26.67%)
Oct 20, 2020
0.0800
0.0800
0.0700
0.0750
495,661
-0.01(-6.25%)
Oct 19, 2020
0.0500
0.0800
0.0500
0.0800
1,462,834
+0.02(+33.33%)
Oct 16, 2020
0.0400
0.0800
0.0400
0.0600
1,912,942
+0.02(+50.00%)
Oct 15, 2020
0.0450
0.0450
0.0400
0.0400
288,125
-0.00(-11.11%)
Oct 14, 2020
0.0300
0.0500
0.0300
0.0450
716,657
+0.01(+50.00%)
Oct 13, 2020
0.0300
0.0300
0.0300
0.0300
120,000
+0.00(+0.00%)
Oct 09, 2020
0.0300
0.0300
0.0300
0
+0.00(+20.00%)
Oct 08, 2020
0.0300
0.0300
0.0250
0.0250
54,000
+0.00(+0.00%)
Oct 07, 2020
0.0250
0.0250
0.0250
0.0250
137,700
-0.00(-16.67%)
Oct 06, 2020
0.0300
0.0300
0.0300
0.0300
26,575
+0.00(+0.00%)
Oct 05, 2020
0.0300
0.0300
0.0250
0.0300
119,150
+0.00(+0.00%)
Oct 02, 2020
0.0250
0.0300
0.0250
0.0300
301,200
+0.00(+20.00%)
Oct 01, 2020
0.0300
0.0300
0.0250
0.0250
35,985
-0.00(-16.67%)
Sep 30, 2020
0.0300
0.0300
0.0300
0.0300
25,000
+0.00(+0.00%)
Sep 29, 2020
0.0300
0.0300
0.0300
0.0300
27,000
+0.00(+0.00%)
Sep 28, 2020
0.0300
0.0300
0.0250
0.0300
65,000
+0.00(+20.00%)
Sep 25, 2020
0.0250
0.0250
0.0250
0.0250
24,358
-0.00(-16.67%)
Sep 24, 2020
0.0300
0.0300
0.0300
0.0300
814,975
-0.01(-14.29%)
Sep 23, 2020
0.0300
0.0350
0.0300
0.0350
57,700
+0.00(+0.00%)
Sep 22, 2020
0.0250
0.0350
0.0250
0.0350
130,900
+0.02(+75.00%)
Sep 21, 2020
0.0250
0.0250
0.0200
0.0200
452,350
-0.01(-33.33%)
Sep 18, 2020
0.0300
0.0300
0.0300
0.0300
11,833
+0.00(+0.00%)
Sep 17, 2020
0.0250
0.0300
0.0250
0.0300
417,000
+0.00(+20.00%)
Sep 16, 2020
0.0250
0.0250
0.0250
0.0250
74,653
+0.00(+0.00%)
Sep 15, 2020
0.0300
0.0300
0.0200
0.0250
312,446
-0.00(-16.67%)
Sep 14, 2020
0.0300
0.0300
0.0300
0.0300
70,486
+0.00(+0.00%)
Sep 11, 2020
0.0300
0.0300
0.0300
0.0300
15,000
+0.00(+0.00%)
Sep 10, 2020
0.0250
0.0300
0.0250
0.0300
725,300
+0.00(+0.00%)
Sep 09, 2020
0.0300
0.0300
0.0250
0.0300
213,815
+0.00(+0.00%)
Sep 08, 2020
0.0250
0.0300
0.0250
0.0300
870,141
+0.00(+20.00%)
Sep 04, 2020
0.0250
0.0250
0.0250
0
+0.01(+25.00%)
Sep 03, 2020
0.0150
0.0200
0.0150
0.0200
946,900
+0.01(+33.33%)
Sep 02, 2020
0.0150
0.0200
0.0150
0.0150
22,665
-0.01(-25.00%)
Sep 01, 2020
0.0200
0.0200
0.0200
0.0200
53,400
+0.01(+33.33%)
Aug 31, 2020
0.0150
0.0200
0.0150
0.0150
248,060
+0.00(+0.00%)
Aug 28, 2020
0.0200
0.0200
0.0150
0.0150
115,588
-0.01(-25.00%)
Aug 27, 2020
0.0200
0.0200
0.0200
0.0200
25,550
+0.00(+0.00%)
Aug 26, 2020
0.0150
0.0200
0.0150
0.0200
72,100
+0.00(+0.00%)
Aug 24, 2020
0.0200
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Aug 21, 2020
0.0200
0.0200
0.0200
0.0200
10,000
+0.01(+33.33%)
Aug 20, 2020
0.0150
0.0150
0.0150
0.0150
190,700
+0.00(+0.00%)
Aug 19, 2020
0.0150
0.0150
0.0150
0.0150
424,416
-0.01(-25.00%)
Aug 18, 2020
0.0150
0.0200
0.0150
0.0200
17,000
+0.00(+0.00%)
Aug 17, 2020
0.0200
0.0200
0.0150
0.0200
136,000
+0.00(+0.00%)
Aug 14, 2020
0.0200
0.0200
0.0150
0.0200
85,300
+0.01(+33.33%)
Aug 13, 2020
0.0150
0.0150
0.0150
0.0150
50,100
-0.01(-25.00%)
Aug 12, 2020
0.0200
0.0200
0.0200
0.0200
185,150
+0.00(+0.00%)
Aug 11, 2020
0.0200
0.0200
0.0200
0.0200
16,800
+0.00(+0.00%)
Aug 10, 2020
0.0200
0.0200
0.0200
0.0200
74,845
+0.00(+0.00%)
Aug 07, 2020
0.0200
0.0200
0.0150
0.0200
73,309
+0.00(+0.00%)
Aug 06, 2020
0.0200
0.0200
0.0150
0.0200
541,200
+0.01(+33.33%)
Aug 05, 2020
0.0200
0.0200
0.0150
0.0150
1,166,745
-0.01(-25.00%)
Aug 04, 2020
0.0200
0.0200
0.0200
0.0200
177,400
+0.00(+0.00%)
Jul 31, 2020
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Jul 30, 2020
0.0200
0.0200
0.0200
0.0200
989
+0.00(+0.00%)
Jul 29, 2020
0.0250
0.0250
0.0200
0.0200
105,000
+0.00(+0.00%)
Jul 28, 2020
0.0200
0.0200
0.0200
0.0200
246,800
+0.00(+0.00%)
Jul 27, 2020
0.0200
0.0200
0.0200
0.0200
80,835
+0.00(+0.00%)
Jul 24, 2020
0.0200
0.0200
0.0200
0.0200
2,000
+0.00(+0.00%)
Jul 23, 2020
0.0200
0.0200
0.0200
0.0200
5,040
-0.01(-20.00%)
Jul 22, 2020
0.0250
0.0300
0.0200
0.0250
2,378,312
+0.01(+25.00%)
Jul 21, 2020
0.0200
0.0250
0.0200
0.0200
355,000
-0.01(-20.00%)
Jul 20, 2020
0.0200
0.0250
0.0200
0.0250
379,095
+0.00(+0.00%)
Jul 17, 2020
0.0250
0.0250
0.0200
0.0250
319,050
+0.00(+0.00%)
Jul 16, 2020
0.0200
0.0250
0.0200
0.0250
489,379
+0.01(+25.00%)
Jul 15, 2020
0.0250
0.0250
0.0200
0.0200
706,000
-0.01(-20.00%)
Jul 14, 2020
0.0200
0.0250
0.0200
0.0250
22,704
+0.00(+0.00%)
Jul 13, 2020
0.0250
0.0250
0.0250
0.0250
2,500
+0.00(+0.00%)
Jul 10, 2020
0.0250
0.0250
0.0250
0.0250
1,225
+0.00(+0.00%)
Jul 09, 2020
0.0250
0.0250
0.0250
0.0250
52,000
+0.00(+0.00%)
Jul 08, 2020
0.0250
0.0250
0.0200
0.0250
15,644
+0.00(+0.00%)
Jul 07, 2020
0.0200
0.0250
0.0200
0.0250
19,222
+0.01(+25.00%)
Jul 06, 2020
0.0200
0.0200
0.0200
0.0200
51,295
+0.00(+0.00%)
Jul 03, 2020
0.0200
0.0250
0.0200
0.0200
133,000
-0.01(-20.00%)
Jul 02, 2020
0.0250
0.0250
0.0200
0.0250
365,150
+0.00(+0.00%)
Jun 30, 2020
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Jun 29, 2020
0.0250
0.0250
0.0250
0.0250
52,800
+0.00(+0.00%)
Jun 26, 2020
0.0250
0.0250
0.0250
0.0250
84,500
-0.00(-16.67%)
Jun 25, 2020
0.0250
0.0300
0.0250
0.0300
12,180
+0.00(+20.00%)
Jun 24, 2020
0.0250
0.0250
0.0250
0.0250
45,329
+0.00(+0.00%)
Jun 23, 2020
0.0250
0.0300
0.0250
0.0250
367,363
-0.00(-16.67%)
Jun 22, 2020
0.0300
0.0300
0.0300
0.0300
71,000
+0.00(+0.00%)
Jun 19, 2020
0.0300
0.0300
0.0300
0.0300
53,000
+0.00(+20.00%)
Jun 18, 2020
0.0250
0.0300
0.0250
0.0250
220,214
-0.00(-16.67%)
Jun 17, 2020
0.0300
0.0350
0.0250
0.0300
297,528
+0.00(+0.00%)
Jun 16, 2020
0.0300
0.0300
0.0300
0.0300
13,643
+0.00(+0.00%)
Jun 15, 2020
0.0250
0.0350
0.0250
0.0300
105,427
+0.00(+20.00%)
Jun 12, 2020
0.0300
0.0350
0.0250
0.0250
506,222
+0.00(+0.00%)
Jun 11, 2020
0.0300
0.0350
0.0250
0.0250
182,999
-0.00(-16.67%)
Jun 10, 2020
0.0300
0.0300
0.0250
0.0300
312,479
+0.00(+0.00%)
Jun 09, 2020
0.0300
0.0300
0.0300
0.0300
85,700
+0.00(+20.00%)
Jun 08, 2020
0.0300
0.0300
0.0250
0.0250
138,100
-0.00(-16.67%)
Jun 05, 2020
0.0250
0.0300
0.0250
0.0300
238,700
+0.00(+20.00%)
Jun 04, 2020
0.0300
0.0300
0.0250
0.0250
189,913
+0.00(+0.00%)
Jun 03, 2020
0.0350
0.0350
0.0250
0.0250
50,700
-0.00(-16.67%)
Jun 02, 2020
0.0350
0.0350
0.0250
0.0300
125,579
+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.