Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Envirotech Vehicles Inc (NQ: ADOM )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.3300 0.3300 0.3000 0.3179 216,700 -0.01(-3.32%)
May 30, 2019 0.3410 0.3418 0.3150 0.3288 301,022 -0.01(-3.80%)
May 29, 2019 0.3599 0.3599 0.3360 0.3418 237,829 +0.00(+0.53%)
May 28, 2019 0.3600 0.3600 0.3400 0.3400 261,600 -0.01(-3.38%)
May 24, 2019 0.3546 0.3580 0.3450 0.3519 166,100 -0.00(-0.09%)
May 23, 2019 0.3600 0.3649 0.3400 0.3522 193,820 +0.00(+0.63%)
May 22, 2019 0.3593 0.3600 0.3400 0.3500 224,254 -0.01(-2.78%)
May 21, 2019 0.3500 0.3700 0.3300 0.3600 592,844 +0.00(+0.22%)
May 20, 2019 0.3750 0.3750 0.3508 0.3592 332,153 -0.01(-2.84%)
May 17, 2019 0.3760 0.3950 0.3600 0.3697 503,600 -0.01(-2.71%)
May 16, 2019 0.3900 0.3900 0.3500 0.3800 498,082 +0.01(+2.48%)
May 15, 2019 0.3895 0.3895 0.3589 0.3708 409,499 +0.00(+0.22%)
May 14, 2019 0.4000 0.4300 0.3600 0.3700 2,122,371 +0.01(+2.83%)
May 13, 2019 0.3600 0.3662 0.3400 0.3598 359,966 -0.01(-1.42%)
May 10, 2019 0.3691 0.3898 0.3580 0.3650 929,800 -0.03(-8.27%)
May 09, 2019 0.4400 0.4500 0.3535 0.3979 2,908,862 -0.02(-4.49%)
May 08, 2019 0.3400 0.4250 0.3177 0.4166 4,636,805 +0.08(+24.40%)
May 07, 2019 0.3450 0.3450 0.3220 0.3349 243,530 -0.01(-1.50%)
May 06, 2019 0.3510 0.3510 0.3300 0.3400 538,432 -0.03(-7.68%)
May 03, 2019 0.3800 0.3807 0.3600 0.3683 866,700 +0.02(+5.23%)
May 02, 2019 0.3700 0.3800 0.3400 0.3500 557,616 -0.01(-3.15%)
May 01, 2019 0.3800 0.3800 0.3220 0.3614 1,024,500 +0.00(+0.39%)
Apr 30, 2019 0.4100 0.4800 0.3400 0.3600 6,185,909 +0.03(+10.19%)
Apr 29, 2019 0.3300 0.3374 0.3015 0.3267 282,796 -0.01(-3.20%)
Apr 26, 2019 0.3563 0.3563 0.3324 0.3375 364,900 -0.02(-5.28%)
Apr 25, 2019 0.3602 0.3689 0.3420 0.3563 578,387 -0.01(-3.83%)
Apr 24, 2019 0.4000 0.4185 0.3610 0.3705 1,990,455 -0.02(-5.00%)
Apr 23, 2019 0.3700 0.4000 0.3600 0.3900 1,837,475 +0.03(+8.33%)
Apr 22, 2019 0.3700 0.3700 0.3400 0.3600 250,150 -0.01(-1.37%)
Apr 18, 2019 0.3500 0.3700 0.3500 0.3650 345,900 +0.02(+4.29%)
Apr 17, 2019 0.3300 0.3800 0.3200 0.3500 1,379,394 +0.01(+2.94%)
Apr 16, 2019 0.3473 0.3500 0.3300 0.3400 198,784 +0.00(+0.00%)
Apr 15, 2019 0.3400 0.3500 0.3300 0.3400 121,134 -0.00(-1.13%)
Apr 12, 2019 0.3500 0.3590 0.3210 0.3439 379,600 +0.00(+1.18%)
Apr 11, 2019 0.3500 0.3690 0.3344 0.3399 369,830 -0.00(-0.79%)
Apr 10, 2019 0.3680 0.3760 0.3410 0.3426 549,844 -0.03(-8.91%)
Apr 09, 2019 0.4000 0.4000 0.3601 0.3761 889,775 -0.04(-10.45%)
Apr 08, 2019 0.3200 0.3400 0.3100 0.4200 963,464 +0.10(+30.84%)
Apr 05, 2019 0.3300 0.3300 0.3090 0.3210 93,200 -0.00(-0.34%)
Apr 04, 2019 0.3200 0.3390 0.3105 0.3221 659,968 +0.01(+1.90%)
Apr 03, 2019 0.3100 0.3199 0.2950 0.3161 353,348 -0.00(-1.22%)
Apr 02, 2019 0.3100 0.3200 0.2950 0.3200 406,050 -0.00(-1.27%)
Apr 01, 2019 0.3000 0.3500 0.2600 0.3241 1,548,609 -0.06(-16.27%)
Mar 29, 2019 0.3952 0.3990 0.3850 0.3871 198,800 +0.01(+1.34%)
Mar 28, 2019 0.4100 0.4290 0.3533 0.3820 277,191 -0.03(-6.83%)
Mar 27, 2019 0.4400 0.4400 0.4100 0.4100 328,523 -0.01(-2.38%)
Mar 26, 2019 0.4300 0.4550 0.4103 0.4200 849,214 -0.01(-2.33%)
Mar 25, 2019 0.4300 0.4400 0.4000 0.4300 708,452 +0.02(+3.86%)
Mar 22, 2019 0.3900 0.4280 0.3850 0.4140 1,042,400 +0.01(+3.50%)
Mar 21, 2019 0.3900 0.4000 0.3700 0.4000 514,415 +0.01(+2.56%)
Mar 20, 2019 0.3700 0.4200 0.3600 0.3900 1,500,257 +0.02(+5.72%)
Mar 19, 2019 0.3520 0.3780 0.3500 0.3689 294,423 +0.00(+0.24%)
Mar 18, 2019 0.3620 0.3980 0.3600 0.3680 604,104 +0.01(+3.52%)
Mar 15, 2019 0.3400 0.3601 0.3400 0.3555 269,000 -0.00(-1.22%)
Mar 14, 2019 0.3678 0.3695 0.3410 0.3599 181,997 +0.01(+2.83%)
Mar 13, 2019 0.3800 0.3800 0.3500 0.3500 103,008 -0.01(-2.80%)
Mar 12, 2019 0.3599 0.3899 0.3400 0.3601 517,842 +0.01(+2.59%)
Mar 11, 2019 0.3600 0.3600 0.3240 0.3510 397,525 -0.01(-1.68%)
Mar 08, 2019 0.3600 0.3800 0.3400 0.3570 375,200 -0.00(-0.89%)
Mar 07, 2019 0.4100 0.4100 0.3602 0.3602 262,369 -0.02(-4.20%)
Mar 06, 2019 0.4400 0.4400 0.3713 0.3760 685,267 -0.03(-7.41%)
Mar 05, 2019 0.4400 0.4400 0.4000 0.4061 403,890 -0.02(-5.56%)
Mar 04, 2019 0.4600 0.4600 0.4200 0.4300 421,735 -0.01(-1.38%)
Mar 01, 2019 0.4500 0.4500 0.4150 0.4360 399,200 -0.00(-0.91%)
Feb 28, 2019 0.4390 0.4500 0.4300 0.4400 284,771 +0.01(+1.15%)
Feb 27, 2019 0.4400 0.4566 0.4227 0.4350 1,015,560 +0.00(+1.14%)
Feb 26, 2019 0.4200 0.4500 0.3801 0.4301 1,477,779 +0.01(+2.40%)
Feb 25, 2019 0.4500 0.4700 0.4100 0.4200 775,748 -0.02(-3.45%)
Feb 22, 2019 0.5000 0.5000 0.4100 0.4350 1,216,700 -0.03(-7.25%)
Feb 21, 2019 0.5000 0.5100 0.4510 0.4690 1,847,909 -0.02(-3.50%)
Feb 20, 2019 0.3700 0.5000 0.3700 0.4860 4,097,349 +0.11(+27.89%)
Feb 19, 2019 0.3900 0.4200 0.3700 0.3800 996,130 +0.00(+0.00%)
Feb 15, 2019 0.4500 0.5200 0.3800 0.3800 5,432,700 -0.02(-5.05%)
Feb 14, 2019 0.2900 0.4200 0.2802 0.4002 4,218,896 +0.08(+25.02%)
Feb 13, 2019 0.3400 0.3500 0.3100 0.3201 1,690,260 +0.00(+0.03%)
Feb 12, 2019 0.2700 0.3500 0.2600 0.3200 3,146,855 +0.06(+23.08%)
Feb 11, 2019 0.2600 0.2700 0.2500 0.2600 225,862 +0.01(+1.96%)
Feb 08, 2019 0.2650 0.2780 0.2530 0.2550 116,500 -0.01(-5.52%)
Feb 07, 2019 0.2900 0.2900 0.2650 0.2699 266,875 -0.01(-3.61%)
Feb 06, 2019 0.2800 0.2900 0.2700 0.2800 211,410 +0.02(+5.66%)
Feb 05, 2019 0.2800 0.2890 0.2650 0.2650 273,565 -0.00(-0.90%)
Feb 04, 2019 0.2700 0.2950 0.2600 0.2674 486,626 +0.01(+2.85%)
Feb 01, 2019 0.2700 0.2700 0.2500 0.2600 170,900 -0.01(-2.26%)
Jan 31, 2019 0.2510 0.2797 0.2400 0.2660 279,703 +0.02(+6.40%)
Jan 30, 2019 0.2626 0.2626 0.2500 0.2500 134,707 -0.01(-2.72%)
Jan 29, 2019 0.2798 0.2985 0.2440 0.2570 404,953 -0.02(-5.86%)
Jan 28, 2019 0.2520 0.3000 0.2431 0.2730 606,041 +0.03(+13.75%)
Jan 25, 2019 0.2400 0.2500 0.2300 0.2400 268,400 +0.01(+4.30%)
Jan 24, 2019 0.2400 0.2400 0.2251 0.2301 337,007 -0.01(-4.12%)
Jan 23, 2019 0.2500 0.2700 0.2300 0.2400 317,609 -0.01(-4.00%)
Jan 22, 2019 0.2700 0.2800 0.2440 0.2500 150,401 -0.01(-1.96%)
Jan 18, 2019 0.2800 0.2850 0.2230 0.2550 356,800 -0.01(-1.92%)
Jan 17, 2019 0.2730 0.2730 0.2600 0.2600 110,195 -0.01(-3.70%)
Jan 16, 2019 0.2900 0.2900 0.2700 0.2700 213,473 +0.00(+0.00%)
Jan 15, 2019 0.2600 0.3000 0.2600 0.2700 168,807 -0.00(-1.39%)
Jan 14, 2019 0.2940 0.3100 0.2500 0.2738 418,285 +0.00(+1.41%)
Jan 11, 2019 0.3300 0.3300 0.2600 0.2700 391,900 -0.05(-15.09%)
Jan 10, 2019 0.3116 0.3780 0.3003 0.3180 444,536 -0.01(-3.55%)
Jan 09, 2019 0.3020 0.3300 0.2900 0.3297 193,236 +0.02(+7.05%)
Jan 08, 2019 0.3130 0.3200 0.2800 0.3080 109,130 -0.00(-1.57%)
Jan 07, 2019 0.3097 0.3200 0.2812 0.3129 217,590 +0.01(+4.30%)
Jan 04, 2019 0.3000 0.3200 0.2800 0.3000 263,300 +0.02(+5.26%)
Jan 03, 2019 0.3000 0.3195 0.2810 0.2850 173,542 -0.02(-7.53%)
Jan 02, 2019 0.2856 0.3200 0.2700 0.3082 148,251 +0.04(+13.31%)
Dec 31, 2018 0.2800 0.2950 0.2550 0.2720 251,500 +0.02(+6.67%)
Dec 28, 2018 0.2700 0.2760 0.2400 0.2550 267,700 +0.00(+1.19%)
Dec 27, 2018 0.2500 0.2729 0.2500 0.2520 152,730 -0.01(-4.00%)
Dec 26, 2018 0.2315 0.2800 0.2315 0.2625 280,654 -0.02(-6.25%)
Dec 24, 2018 0.2000 0.3000 0.2000 0.2800 551,100 +0.05(+23.35%)
Dec 21, 2018 0.2970 0.2970 0.1550 0.2270 720,900 -0.05(-17.69%)
Dec 20, 2018 0.3300 0.3300 0.2520 0.2758 380,301 -0.05(-16.60%)
Dec 19, 2018 0.3300 0.3408 0.3252 0.3307 91,116 +0.01(+2.29%)
Dec 18, 2018 0.3150 0.3600 0.3115 0.3233 419,254 +0.00(+0.97%)
Dec 17, 2018 0.3630 0.3701 0.3200 0.3202 311,640 -0.05(-13.46%)
Dec 14, 2018 0.3900 0.4400 0.3200 0.3700 1,187,900 +0.00(+0.00%)
Dec 13, 2018 0.3800 0.3900 0.3600 0.3700 226,545 -0.02(-3.90%)
Dec 12, 2018 0.3801 0.4000 0.3801 0.3850 235,667 +0.01(+2.67%)
Dec 11, 2018 0.3851 0.3975 0.3708 0.3750 121,182 -0.01(-2.65%)
Dec 10, 2018 0.4000 0.4000 0.3803 0.3852 73,530 -0.00(-1.23%)
Dec 07, 2018 0.3800 0.4050 0.3800 0.3900 187,500 +0.00(+0.00%)
Dec 06, 2018 0.4000 0.4000 0.3802 0.3900 184,492 -0.02(-4.88%)
Dec 04, 2018 0.4100 0.4200 0.3600 0.4100 396,200 -0.02(-4.65%)
Dec 03, 2018 0.4267 0.4600 0.4131 0.4300 584,481 +0.02(+5.65%)
Nov 30, 2018 0.4300 0.4350 0.4070 0.4070 142,300 -0.01(-3.33%)
Nov 29, 2018 0.4350 0.4350 0.4200 0.4210 229,187 -0.01(-3.22%)
Nov 28, 2018 0.4500 0.4600 0.4150 0.4350 230,743 -0.03(-5.43%)
Nov 27, 2018 0.4800 0.4900 0.4500 0.4600 201,404 -0.00(-0.86%)
Nov 26, 2018 0.4544 0.5097 0.4544 0.4640 436,810 +0.01(+3.11%)
Nov 23, 2018 0.4600 0.4700 0.4400 0.4500 64,500 +0.00(+0.00%)
Nov 21, 2018 0.4500 0.4500 0.4500 0 +0.01(+2.65%)
Nov 20, 2018 0.4650 0.4650 0.4213 0.4384 276,023 -0.03(-6.72%)
Nov 19, 2018 0.4900 0.5200 0.4400 0.4700 288,772 -0.02(-3.09%)
Nov 16, 2018 0.5300 0.5390 0.4800 0.4850 630,500 -0.05(-9.29%)
Nov 15, 2018 0.5600 0.5629 0.5100 0.5347 427,647 -0.02(-2.78%)
Nov 14, 2018 0.5300 0.5949 0.5222 0.5500 660,765 +0.04(+7.84%)
Nov 13, 2018 0.5600 0.5600 0.4700 0.5100 908,169 -0.02(-3.41%)
Nov 12, 2018 0.5861 0.5899 0.5210 0.5280 374,549 -0.03(-5.71%)
Nov 09, 2018 0.5950 0.5950 0.5450 0.5600 437,600 -0.02(-3.83%)
Nov 08, 2018 0.6000 0.6000 0.5600 0.5823 532,408 -0.04(-6.08%)
Nov 07, 2018 0.5500 0.6300 0.5100 0.6200 2,530,744 +0.09(+17.83%)
Nov 06, 2018 0.6000 0.7100 0.5010 0.5262 3,704,908 -0.09(-15.13%)
Nov 05, 2018 0.4400 0.6700 0.4300 0.6200 3,008,421 +0.17(+37.17%)
Nov 02, 2018 0.4450 0.4700 0.4150 0.4520 218,200 +0.03(+7.62%)
Nov 01, 2018 0.4100 0.4600 0.4100 0.4200 543,563 +0.02(+5.00%)
Oct 31, 2018 0.4100 0.4300 0.3600 0.4000 376,081 -0.01(-2.44%)
Oct 30, 2018 0.4400 0.4400 0.3500 0.4100 286,476 -0.03(-6.82%)
Oct 29, 2018 0.4600 0.5100 0.4400 0.4400 773,629 -0.02(-4.35%)
Oct 26, 2018 0.4900 0.4900 0.4600 0.4600 282,500 -0.00(-0.43%)
Oct 25, 2018 0.5000 0.5084 0.4600 0.4620 346,884 -0.03(-5.71%)
Oct 24, 2018 0.4900 0.5200 0.4700 0.4900 198,771 -0.02(-3.94%)
Oct 23, 2018 0.5190 0.5300 0.4600 0.5101 288,342 +0.02(+4.10%)
Oct 22, 2018 0.5250 0.5250 0.4900 0.4900 253,669 -0.02(-3.92%)
Oct 19, 2018 0.5000 0.5300 0.5000 0.5100 122,600 +0.01(+1.39%)
Oct 18, 2018 0.5400 0.5479 0.5000 0.5030 175,238 -0.03(-6.19%)
Oct 17, 2018 0.5334 0.5550 0.5300 0.5362 256,409 +0.01(+1.11%)
Oct 16, 2018 0.5102 0.5799 0.5055 0.5303 530,243 +0.03(+6.06%)
Oct 15, 2018 0.5100 0.5200 0.5000 0.5000 130,205 -0.02(-3.29%)
Oct 12, 2018 0.5400 0.5450 0.4800 0.5170 224,800 -0.01(-2.45%)
Oct 11, 2018 0.5100 0.5800 0.4600 0.5300 960,064 +0.03(+6.00%)
Oct 10, 2018 0.5200 0.5400 0.5000 0.5000 344,224 +0.00(+0.00%)
Oct 09, 2018 0.5200 0.5400 0.5000 0.5000 185,744 -0.03(-4.94%)
Oct 08, 2018 0.5300 0.5368 0.5100 0.5260 125,052 -0.00(-0.75%)
Oct 05, 2018 0.5200 0.5600 0.5000 0.5300 530,600 +0.02(+3.92%)
Oct 04, 2018 0.5500 0.5500 0.5000 0.5100 340,515 -0.02(-4.32%)
Oct 03, 2018 0.5500 0.5668 0.5300 0.5330 313,246 -0.01(-1.30%)
Oct 02, 2018 0.5990 0.5990 0.5300 0.5400 646,182 -0.03(-5.10%)
Oct 01, 2018 0.5761 0.6129 0.5600 0.5690 275,813 +0.01(+1.61%)
Sep 28, 2018 0.5800 0.5800 0.5600 0.5600 107,900 -0.01(-1.75%)
Sep 27, 2018 0.5700 0.6200 0.5600 0.5700 130,896 +0.00(+0.26%)
Sep 26, 2018 0.5850 0.6180 0.5600 0.5685 215,034 -0.01(-1.98%)
Sep 25, 2018 0.5842 0.6000 0.5701 0.5800 176,994 -0.02(-3.33%)
Sep 24, 2018 0.6500 0.6500 0.5601 0.6000 489,763 -0.03(-4.76%)
Sep 21, 2018 0.7000 0.7000 0.5800 0.6300 689,000 -0.06(-8.43%)
Sep 20, 2018 0.6700 0.7000 0.6560 0.6880 514,063 +0.04(+5.51%)
Sep 19, 2018 0.6500 0.7100 0.6500 0.6521 508,924 -0.00(-0.28%)
Sep 18, 2018 0.6340 0.6700 0.6317 0.6539 294,160 +0.01(+1.38%)
Sep 17, 2018 0.6359 0.6700 0.6000 0.6450 357,282 +0.01(+0.78%)
Sep 14, 2018 0.5800 0.6600 0.5800 0.6400 574,400 +0.09(+15.36%)
Sep 13, 2018 0.6100 0.6400 0.5500 0.5548 493,512 -0.04(-5.97%)
Sep 12, 2018 0.6000 0.6200 0.5600 0.5900 397,012 -0.03(-4.84%)
Sep 11, 2018 0.5000 0.6400 0.5000 0.6200 1,335,831 +0.11(+22.77%)
Sep 10, 2018 0.5681 0.5700 0.4479 0.5050 1,620,219 -0.06(-10.62%)
Sep 07, 2018 0.6130 0.6190 0.5530 0.5650 474,700 -0.05(-8.06%)
Sep 06, 2018 0.6394 0.6400 0.6010 0.6145 247,443 -0.01(-0.89%)
Sep 05, 2018 0.6500 0.6600 0.6100 0.6200 264,768 -0.03(-4.17%)
Sep 04, 2018 0.6800 0.6800 0.6400 0.6470 263,670 -0.03(-4.85%)
Aug 31, 2018 0.6800 0.6800 0.6800 0 +0.01(+1.39%)
Aug 30, 2018 0.6800 0.6800 0.6500 0.6707 220,768 +0.00(+0.10%)
Aug 29, 2018 0.6800 0.6900 0.6500 0.6700 185,755 -0.02(-2.90%)
Aug 28, 2018 0.6800 0.7000 0.6800 0.6900 132,698 +0.01(+1.02%)
Aug 27, 2018 0.7000 0.7099 0.6750 0.6830 109,414 -0.01(-1.01%)
Aug 24, 2018 0.6750 0.7150 0.6740 0.6900 185,500 -0.00(-0.42%)
Aug 23, 2018 0.7200 0.7242 0.6700 0.6929 552,461 -0.01(-1.01%)
Aug 22, 2018 0.7000 0.7200 0.6800 0.7000 449,839 -0.01(-1.41%)
Aug 21, 2018 0.7400 0.7400 0.7000 0.7100 394,008 -0.02(-2.74%)
Aug 20, 2018 0.7000 0.7700 0.6900 0.7300 785,913 +0.03(+3.55%)
Aug 17, 2018 0.6400 0.7320 0.6400 0.7050 1,002,600 -0.09(-10.76%)
Aug 16, 2018 0.7200 0.8000 0.7200 0.7900 1,198,757 +0.08(+11.27%)
Aug 15, 2018 0.7000 0.7300 0.6900 0.7100 252,778 +0.02(+2.90%)
Aug 14, 2018 0.7300 0.7500 0.6900 0.6900 350,344 +0.01(+1.16%)
Aug 13, 2018 0.7100 0.7100 0.6700 0.6821 314,022 -0.02(-2.42%)
Aug 10, 2018 0.7150 0.7200 0.6800 0.6990 353,600 -0.02(-2.92%)
Aug 09, 2018 0.7000 0.7300 0.6800 0.7200 380,245 +0.02(+2.86%)
Aug 08, 2018 0.7100 0.7300 0.6800 0.7000 305,814 -0.01(-1.26%)
Aug 07, 2018 0.7600 0.7600 0.6750 0.7089 706,580 -0.05(-6.72%)
Aug 06, 2018 0.7800 0.7895 0.7225 0.7600 1,104,445 -0.07(-8.43%)
Aug 03, 2018 0.8400 0.9200 0.8300 0.8300 2,400,600 +0.02(+1.84%)
Aug 02, 2018 0.7900 0.8200 0.7700 0.8150 969,629 +0.04(+5.68%)
Aug 01, 2018 0.7880 0.8400 0.7630 0.7712 846,245 -0.00(-0.23%)
Jul 31, 2018 0.6600 0.8498 0.6600 0.7730 1,640,395 +0.11(+16.56%)
Jul 30, 2018 0.7000 0.7099 0.6600 0.6632 398,552 -0.01(-1.01%)
Jul 27, 2018 0.7000 0.7250 0.6690 0.6700 344,300 -0.03(-4.14%)
Jul 26, 2018 0.6900 0.7390 0.6729 0.6989 472,868 -0.00(-0.16%)
Jul 25, 2018 0.7298 0.7477 0.6700 0.7000 748,371 +0.00(+0.00%)
Jul 24, 2018 0.8000 0.8600 0.6800 0.7000 1,571,489 -0.08(-10.54%)
Jul 23, 2018 0.8441 0.8680 0.7602 0.7825 958,673 -0.02(-2.19%)
Jul 20, 2018 0.7850 0.9785 0.7850 0.8000 6,174,248 +0.02(+2.50%)
Jul 19, 2018 0.6480 1.000 0.6396 0.7805 13,730,501 +0.13(+20.62%)
Jul 18, 2018 0.7000 0.7000 0.6200 0.6471 322,211 -0.01(-1.95%)
Jul 17, 2018 0.6962 0.7000 0.6600 0.6600 251,932 -0.03(-4.35%)
Jul 16, 2018 0.7043 0.7177 0.6700 0.6900 294,626 -0.03(-3.67%)
Jul 13, 2018 0.7201 0.7700 0.6999 0.7163 353,539 -0.00(-0.51%)
Jul 12, 2018 0.7500 0.7800 0.6900 0.7200 380,420 -0.03(-4.55%)
Jul 11, 2018 0.8000 0.8099 0.7400 0.7543 332,823 -0.04(-5.07%)
Jul 10, 2018 0.7637 0.8500 0.7500 0.7946 643,494 +0.05(+6.97%)
Jul 09, 2018 0.8128 0.8201 0.6900 0.7428 727,473 -0.07(-8.61%)
Jul 06, 2018 0.9200 0.9400 0.7500 0.8128 708,052 -0.13(-13.53%)
Jul 05, 2018 1.060 1.065 0.8600 0.9400 817,604 -0.12(-11.32%)
Jul 03, 2018 1.060 1.060 1.060 0 -0.03(-2.75%)
Jul 02, 2018 1.090 1.190 1.050 1.090 770,912 +0.00(+0.00%)
Jun 29, 2018 1.080 1.130 1.050 1.090 397,950 +0.01(+0.93%)
Jun 28, 2018 1.090 1.090 1.020 1.080 320,471 -0.01(-0.92%)
Jun 27, 2018 1.100 1.150 1.090 1.090 630,802 -0.04(-3.54%)
Jun 26, 2018 1.140 1.190 1.111 1.130 446,736 -0.03(-2.59%)
Jun 25, 2018 1.180 1.205 1.100 1.160 527,122 +0.00(+0.00%)
Jun 22, 2018 1.200 1.260 1.160 1.160 773,794 -0.06(-4.92%)
Jun 21, 2018 1.310 1.320 1.140 1.220 1,438,694 -0.12(-8.96%)
Jun 20, 2018 1.310 1.730 1.260 1.340 8,829,004 +0.21(+18.58%)
Jun 19, 2018 1.190 1.200 1.130 1.130 319,747 -0.03(-2.52%)
Jun 18, 2018 1.210 1.240 1.140 1.159 340,979 -0.05(-4.20%)
Jun 15, 2018 1.200 1.160 1.210 529,299 +0.01(+0.83%)
Jun 14, 2018 1.280 1.299 1.170 1.200 418,770 -0.08(-6.25%)
Jun 13, 2018 1.280 1.299 1.220 1.280 240,182 -0.00(-0.39%)
Jun 12, 2018 1.380 1.390 1.250 1.285 542,114 +0.07(+6.20%)
Jun 11, 2018 1.280 1.280 1.150 1.210 390,035 -0.07(-5.47%)
Jun 08, 2018 1.220 1.305 1.210 1.280 544,810 +0.07(+5.79%)
Jun 07, 2018 1.360 1.360 1.120 1.210 798,643 -0.16(-11.68%)
Jun 06, 2018 1.430 1.489 1.280 1.370 966,222 -0.07(-4.86%)
Jun 05, 2018 1.550 1.550 1.420 1.440 747,460 -0.08(-5.26%)
Jun 04, 2018 1.470 1.580 1.460 1.520 962,895 +0.05(+3.40%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.