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
Endexx Corp
(OP:
EDXC
)
0.0138
UNCHANGED
Streaming Delayed Price
Updated: 2:58 PM 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, 2019
0.3500
0.3773
0.3350
0.3690
493,300
+0.02(+6.65%)
May 30, 2019
0.3550
0.3774
0.3401
0.3460
267,234
-0.01(-2.54%)
May 29, 2019
0.3900
0.3900
0.3500
0.3550
153,852
-0.03(-8.27%)
May 28, 2019
0.3500
0.4249
0.3370
0.3870
963,249
+0.04(+11.21%)
May 24, 2019
0.3300
0.3502
0.3200
0.3480
311,300
+0.02(+5.45%)
May 23, 2019
0.3600
0.3600
0.3200
0.3300
1,241,489
-0.03(-8.59%)
May 22, 2019
0.4150
0.4150
0.3400
0.3610
2,199,014
-0.05(-11.28%)
May 21, 2019
0.4000
0.4250
0.4000
0.4069
636,608
-0.00(-1.12%)
May 20, 2019
0.4300
0.4300
0.4000
0.4115
768,382
-0.02(-3.63%)
May 17, 2019
0.4300
0.4400
0.4100
0.4270
656,500
+0.01(+1.67%)
May 16, 2019
0.4780
0.4780
0.4000
0.4200
1,225,136
-0.05(-11.58%)
May 15, 2019
0.4901
0.5120
0.4680
0.4750
472,694
-0.02(-3.85%)
May 14, 2019
0.4501
0.5266
0.4501
0.4940
1,756,899
+0.04(+9.75%)
May 13, 2019
0.4500
0.4600
0.4300
0.4501
749,397
+0.00(+0.02%)
May 10, 2019
0.4420
0.4600
0.4330
0.4500
236,200
+0.00(+0.22%)
May 09, 2019
0.4520
0.4690
0.4310
0.4490
684,246
-0.00(-0.22%)
May 08, 2019
0.4500
0.4700
0.4260
0.4500
523,416
+0.02(+4.65%)
May 07, 2019
0.4500
0.4650
0.4140
0.4300
874,619
-0.02(-4.44%)
May 06, 2019
0.4551
0.4553
0.4110
0.4500
1,417,476
-0.02(-4.13%)
May 03, 2019
0.4425
0.4980
0.4300
0.4694
1,515,800
+0.05(+10.71%)
May 02, 2019
0.4220
0.4662
0.4010
0.4240
1,622,468
+0.00(+0.47%)
May 01, 2019
0.5000
0.5020
0.4171
0.4220
3,729,977
-0.08(-16.44%)
Apr 30, 2019
0.5400
0.5400
0.4810
0.5050
1,000,628
-0.03(-5.15%)
Apr 29, 2019
0.5500
0.5590
0.5050
0.5324
555,606
-0.02(-3.20%)
Apr 26, 2019
0.4900
0.5800
0.4510
0.5500
4,174,300
+0.06(+12.20%)
Apr 25, 2019
0.5150
0.5800
0.4900
0.4902
1,902,147
-0.05(-9.22%)
Apr 24, 2019
0.5801
0.5884
0.4624
0.5400
5,986,211
-0.05(-8.47%)
Apr 23, 2019
0.5288
0.6700
0.3140
0.5900
27,308,368
+0.01(+1.72%)
Apr 22, 2019
0.7110
0.7161
0.5550
0.5800
4,489,211
-0.12(-17.14%)
Apr 18, 2019
0.6960
0.7200
0.6750
0.7000
3,969,800
+0.03(+5.26%)
Apr 17, 2019
0.6430
0.7450
0.6310
0.6650
3,446,308
+0.04(+7.09%)
Apr 16, 2019
0.6300
0.6460
0.6000
0.6210
3,281,337
-0.00(-0.64%)
Apr 15, 2019
0.5350
0.6270
0.5350
0.6250
2,533,685
+0.09(+16.82%)
Apr 12, 2019
0.5490
0.5500
0.5250
0.5350
1,514,100
-0.01(-0.93%)
Apr 11, 2019
0.5450
0.5475
0.5041
0.5400
2,705,817
+0.01(+1.89%)
Apr 10, 2019
0.4780
0.5300
0.4713
0.5300
4,574,865
+0.06(+13.73%)
Apr 09, 2019
0.4650
0.4880
0.4500
0.4660
1,913,760
+0.03(+8.07%)
Apr 08, 2019
0.4150
0.4700
0.4150
0.4312
2,485,917
+0.02(+5.69%)
Apr 05, 2019
0.3825
0.4300
0.3800
0.4080
2,112,700
+0.03(+7.37%)
Apr 04, 2019
0.4130
0.4180
0.3360
0.3800
5,106,967
-0.03(-7.32%)
Apr 03, 2019
0.3350
0.4100
0.3300
0.4100
4,623,616
+0.08(+25.27%)
Apr 02, 2019
0.3175
0.3380
0.3120
0.3273
1,500,283
+0.02(+5.24%)
Apr 01, 2019
0.3101
0.3290
0.3050
0.3110
370,244
+0.00(+1.14%)
Mar 29, 2019
0.3180
0.3280
0.3020
0.3075
527,500
-0.01(-3.00%)
Mar 28, 2019
0.3100
0.3205
0.2960
0.3170
767,463
+0.01(+2.26%)
Mar 27, 2019
0.3440
0.3490
0.2697
0.3100
1,677,572
-0.03(-9.49%)
Mar 26, 2019
0.3555
0.3600
0.3350
0.3425
1,267,839
-0.01(-1.83%)
Mar 25, 2019
0.3180
0.3600
0.2810
0.3489
1,594,380
+0.03(+10.76%)
Mar 22, 2019
0.3150
0.3180
0.3000
0.3150
934,500
-0.03(-7.35%)
Mar 21, 2019
0.3410
0.3540
0.2700
0.3400
5,613,512
-0.02(-6.08%)
Mar 20, 2019
0.3975
0.3990
0.3110
0.3620
3,406,046
-0.03(-8.35%)
Mar 19, 2019
0.3990
0.4000
0.3800
0.3950
2,154,052
-0.00(-1.00%)
Mar 18, 2019
0.3200
0.4000
0.3200
0.3990
3,907,114
+0.08(+24.69%)
Mar 15, 2019
0.3195
0.3286
0.2900
0.3200
1,908,900
+0.00(+0.88%)
Mar 14, 2019
0.3275
0.3320
0.2880
0.3172
2,578,865
-0.00(-1.49%)
Mar 13, 2019
0.2895
0.3316
0.2769
0.3220
4,850,062
+0.04(+15.00%)
Mar 12, 2019
0.2795
0.2930
0.2553
0.2800
2,096,483
+0.02(+5.66%)
Mar 11, 2019
0.2200
0.2880
0.2150
0.2650
8,021,781
+0.04(+15.22%)
Mar 08, 2019
0.1975
0.2390
0.1820
0.2300
2,897,500
+0.04(+17.95%)
Mar 07, 2019
0.2182
0.2220
0.1850
0.1950
2,370,639
-0.03(-12.56%)
Mar 06, 2019
0.2365
0.2400
0.2020
0.2230
3,740,874
-0.02(-7.08%)
Mar 05, 2019
0.1790
0.2465
0.1680
0.2400
9,316,051
+0.07(+38.33%)
Mar 04, 2019
0.1650
0.1980
0.1552
0.1735
2,758,840
+0.01(+5.15%)
Mar 01, 2019
0.1300
0.1680
0.1300
0.1650
1,379,200
+0.02(+13.79%)
Feb 28, 2019
0.1500
0.1500
0.1351
0.1450
697,784
+0.00(+0.69%)
Feb 27, 2019
0.1500
0.1500
0.1300
0.1440
306,963
-0.00(-2.57%)
Feb 26, 2019
0.1425
0.1500
0.1350
0.1478
602,550
+0.00(+2.00%)
Feb 25, 2019
0.1340
0.1449
0.1290
0.1449
1,097,014
+0.01(+8.95%)
Feb 22, 2019
0.1290
0.1380
0.1200
0.1330
662,700
-0.00(-0.75%)
Feb 21, 2019
0.1325
0.1385
0.1250
0.1340
1,130,476
-0.00(-2.55%)
Feb 20, 2019
0.1490
0.1490
0.1371
0.1375
388,167
-0.00(-1.79%)
Feb 19, 2019
0.1410
0.1450
0.1371
0.1400
498,157
-0.00(-0.71%)
Feb 15, 2019
0.1474
0.1474
0.1371
0.1410
444,400
-0.01(-3.75%)
Feb 14, 2019
0.1450
0.1475
0.1371
0.1465
560,572
-0.00(-1.01%)
Feb 13, 2019
0.1400
0.1490
0.1400
0.1480
606,303
+0.01(+5.34%)
Feb 12, 2019
0.1498
0.1500
0.1400
0.1405
939,089
-0.01(-4.42%)
Feb 11, 2019
0.1385
0.1500
0.1361
0.1470
1,613,046
+0.02(+14.84%)
Feb 08, 2019
0.1259
0.1400
0.1259
0.1280
583,500
+0.00(+0.00%)
Feb 07, 2019
0.1390
0.1420
0.1242
0.1280
757,740
-0.00(-3.40%)
Feb 06, 2019
0.1221
0.1399
0.1200
0.1325
2,010,229
+0.01(+10.69%)
Feb 05, 2019
0.0995
0.1265
0.0900
0.1197
3,333,436
+0.02(+19.70%)
Feb 04, 2019
0.1650
0.1690
0.0987
0.1000
4,311,338
-0.06(-39.02%)
Feb 01, 2019
0.1783
0.1830
0.1280
0.1640
6,096,200
-0.01(-6.29%)
Jan 31, 2019
0.1430
0.1799
0.1375
0.1750
5,068,910
+0.04(+29.63%)
Jan 30, 2019
0.1360
0.1400
0.1210
0.1350
2,987,290
+0.02(+12.97%)
Jan 29, 2019
0.1050
0.1280
0.1010
0.1195
2,423,872
+0.01(+10.14%)
Jan 28, 2019
0.1000
0.1089
0.0941
0.1085
1,785,163
+0.01(+11.40%)
Jan 25, 2019
0.1130
0.1150
0.0971
0.0974
2,099,800
-0.01(-10.64%)
Jan 24, 2019
0.0938
0.1090
0.0938
0.1090
2,977,350
+0.02(+17.71%)
Jan 23, 2019
0.0950
0.0970
0.0900
0.0926
1,928,669
+0.00(+2.89%)
Jan 22, 2019
0.0776
0.0932
0.0776
0.0900
1,499,985
+0.01(+18.42%)
Jan 18, 2019
0.0741
0.0777
0.0721
0.0760
584,700
+0.00(+1.33%)
Jan 17, 2019
0.0710
0.0789
0.0701
0.0750
759,200
+0.00(+3.45%)
Jan 16, 2019
0.0751
0.0770
0.0691
0.0725
1,097,770
-0.00(-2.03%)
Jan 15, 2019
0.0675
0.0749
0.0660
0.0740
615,419
+0.01(+8.82%)
Jan 14, 2019
0.0700
0.0700
0.0630
0.0680
894,967
+0.00(+0.00%)
Jan 11, 2019
0.0685
0.0700
0.0650
0.0680
839,100
+0.00(+1.49%)
Jan 10, 2019
0.0695
0.0700
0.0634
0.0670
484,381
-0.00(-4.29%)
Jan 09, 2019
0.0595
0.0700
0.0595
0.0700
649,984
+0.01(+16.67%)
Jan 08, 2019
0.0619
0.0619
0.0590
0.0600
794,183
+0.00(+0.84%)
Jan 07, 2019
0.0511
0.0597
0.0511
0.0595
1,024,739
+0.01(+14.42%)
Jan 04, 2019
0.0519
0.0551
0.0511
0.0520
577,200
+0.00(+0.19%)
Jan 03, 2019
0.0520
0.0520
0.0485
0.0519
205,100
+0.00(+1.37%)
Jan 02, 2019
0.0491
0.0512
0.0470
0.0512
574,457
+0.00(+3.64%)
Dec 31, 2018
0.0501
0.0501
0.0471
0.0494
356,900
+0.00(+0.82%)
Dec 28, 2018
0.0481
0.0500
0.0431
0.0490
454,700
+0.00(+8.65%)
Dec 27, 2018
0.0535
0.0540
0.0451
0.0451
473,218
-0.01(-15.70%)
Dec 26, 2018
0.0548
0.0549
0.0520
0.0535
275,502
+0.00(+1.33%)
Dec 24, 2018
0.0511
0.0588
0.0470
0.0528
130,200
+0.01(+12.34%)
Dec 21, 2018
0.0484
0.0500
0.0470
0.0470
138,200
+0.00(+0.64%)
Dec 20, 2018
0.0500
0.0520
0.0430
0.0467
1,004,727
-0.01(-10.19%)
Dec 19, 2018
0.0493
0.0546
0.0493
0.0520
410,716
+0.00(+6.12%)
Dec 18, 2018
0.0490
0.0490
0.0483
0.0490
12,853
+0.00(+1.45%)
Dec 17, 2018
0.0500
0.0500
0.0483
0.0483
325,463
-0.00(-3.21%)
Dec 14, 2018
0.0450
0.0550
0.0450
0.0499
1,419,000
+0.00(+8.48%)
Dec 13, 2018
0.0443
0.0460
0.0440
0.0460
540,070
+0.00(+3.37%)
Dec 12, 2018
0.0446
0.0446
0.0440
0.0445
105,327
+0.00(+4.95%)
Dec 11, 2018
0.0401
0.0447
0.0401
0.0424
35,850
+0.00(+4.18%)
Dec 10, 2018
0.0445
0.0468
0.0407
0.0407
277,100
-0.00(-4.68%)
Dec 07, 2018
0.0427
0.0449
0.0427
0.0427
188,100
+0.00(+0.00%)
Dec 06, 2018
0.0430
0.0459
0.0405
0.0427
364,560
-0.00(-4.90%)
Dec 04, 2018
0.0407
0.0449
0.0407
0.0449
174,400
+0.00(+10.86%)
Dec 03, 2018
0.0454
0.0454
0.0405
0.0405
144,283
-0.00(-8.78%)
Nov 30, 2018
0.0454
0.0468
0.0403
0.0444
199,600
+0.00(+1.14%)
Nov 29, 2018
0.0411
0.0439
0.0404
0.0439
100,903
+0.00(+6.81%)
Nov 28, 2018
0.0412
0.0434
0.0411
0.0411
65,973
-0.00(-10.07%)
Nov 27, 2018
0.0421
0.0459
0.0411
0.0457
275,014
+0.00(+8.55%)
Nov 26, 2018
0.0430
0.0459
0.0421
0.0421
194,839
-0.00(-2.09%)
Nov 23, 2018
0.0440
0.0454
0.0430
0.0430
397,500
-0.00(-5.29%)
Nov 21, 2018
0.0454
0.0454
0.0454
0
+0.00(+0.00%)
Nov 20, 2018
0.0442
0.0459
0.0440
0.0454
212,608
+0.00(+0.89%)
Nov 19, 2018
0.0440
0.0460
0.0440
0.0450
405,518
+0.00(+0.00%)
Nov 16, 2018
0.0440
0.0460
0.0430
0.0450
246,200
+0.00(+4.65%)
Nov 15, 2018
0.0438
0.0455
0.0430
0.0430
74,750
-0.00(-1.38%)
Nov 14, 2018
0.0470
0.0470
0.0436
0.0436
90,000
-0.00(-5.22%)
Nov 13, 2018
0.0470
0.0470
0.0435
0.0460
279,981
-0.00(-2.13%)
Nov 12, 2018
0.0432
0.0470
0.0430
0.0470
132,050
-0.00(-0.84%)
Nov 09, 2018
0.0435
0.0480
0.0435
0.0474
185,800
+0.00(+8.97%)
Nov 08, 2018
0.0497
0.0497
0.0435
0.0435
103,240
-0.01(-12.12%)
Nov 07, 2018
0.0470
0.0497
0.0440
0.0495
382,660
+0.00(+3.34%)
Nov 06, 2018
0.0470
0.0479
0.0440
0.0479
338,240
+0.00(+1.91%)
Nov 05, 2018
0.0420
0.0485
0.0411
0.0470
446,272
+0.00(+11.90%)
Nov 02, 2018
0.0448
0.0448
0.0411
0.0420
449,700
-0.00(-0.24%)
Nov 01, 2018
0.0450
0.0450
0.0421
0.0421
204,825
-0.00(-4.75%)
Oct 31, 2018
0.0373
0.0444
0.0373
0.0442
241,890
+0.00(+9.41%)
Oct 30, 2018
0.0415
0.0450
0.0400
0.0404
423,200
-0.00(-3.81%)
Oct 29, 2018
0.0449
0.0460
0.0415
0.0420
427,834
+0.00(+0.00%)
Oct 26, 2018
0.0436
0.0450
0.0420
0.0420
107,300
-0.00(-0.71%)
Oct 25, 2018
0.0385
0.0450
0.0385
0.0423
115,849
-0.00(-3.86%)
Oct 24, 2018
0.0440
0.0450
0.0420
0.0440
414,878
+0.00(+4.76%)
Oct 23, 2018
0.0410
0.0450
0.0410
0.0420
299,270
-0.00(-2.33%)
Oct 22, 2018
0.0460
0.0460
0.0420
0.0430
424,366
-0.00(-4.44%)
Oct 19, 2018
0.0460
0.0460
0.0435
0.0450
52,900
-0.00(-2.17%)
Oct 18, 2018
0.0440
0.0465
0.0435
0.0460
136,315
+0.00(+4.55%)
Oct 17, 2018
0.0460
0.0460
0.0433
0.0440
273,981
-0.00(-2.87%)
Oct 16, 2018
0.0460
0.0460
0.0445
0.0453
88,195
+0.00(+1.80%)
Oct 15, 2018
0.0443
0.0469
0.0442
0.0445
169,394
+0.00(+0.45%)
Oct 12, 2018
0.0475
0.0475
0.0443
0.0443
256,700
-0.00(-5.74%)
Oct 11, 2018
0.0443
0.0473
0.0432
0.0470
162,417
+0.00(+4.44%)
Oct 10, 2018
0.0475
0.0475
0.0444
0.0450
52,299
-0.00(-1.96%)
Oct 09, 2018
0.0442
0.0475
0.0442
0.0459
343,409
+0.00(+2.23%)
Oct 08, 2018
0.0442
0.0474
0.0442
0.0449
276,944
-0.00(-0.44%)
Oct 05, 2018
0.0481
0.0500
0.0451
0.0451
110,100
-0.00(-6.24%)
Oct 04, 2018
0.0446
0.0481
0.0446
0.0481
624,386
+0.00(+6.42%)
Oct 03, 2018
0.0482
0.0500
0.0452
0.0452
355,441
-0.00(-6.22%)
Oct 02, 2018
0.0475
0.0494
0.0441
0.0482
525,342
+0.00(+1.69%)
Oct 01, 2018
0.0430
0.0495
0.0430
0.0474
331,362
+0.00(+10.23%)
Sep 28, 2018
0.0432
0.0460
0.0430
0.0430
410,900
-0.00(-2.27%)
Sep 27, 2018
0.0510
0.0510
0.0440
0.0440
202,250
-0.00(-6.38%)
Sep 26, 2018
0.0470
0.0500
0.0450
0.0470
203,360
+0.00(+4.44%)
Sep 25, 2018
0.0472
0.0500
0.0450
0.0450
227,300
-0.01(-10.00%)
Sep 24, 2018
0.0450
0.0509
0.0421
0.0500
781,812
+0.00(+9.89%)
Sep 21, 2018
0.0457
0.0470
0.0411
0.0455
475,700
+0.00(+0.89%)
Sep 20, 2018
0.0440
0.0459
0.0420
0.0451
507,114
+0.00(+4.64%)
Sep 19, 2018
0.0445
0.0445
0.0420
0.0431
325,308
-0.00(-0.69%)
Sep 18, 2018
0.0440
0.0466
0.0420
0.0434
267,220
+0.00(+0.46%)
Sep 17, 2018
0.0429
0.0444
0.0422
0.0432
156,650
+0.00(+0.47%)
Sep 14, 2018
0.0435
0.0450
0.0429
0.0430
451,000
-0.00(-1.15%)
Sep 13, 2018
0.0505
0.0505
0.0421
0.0435
594,945
-0.00(-5.84%)
Sep 12, 2018
0.0455
0.0500
0.0439
0.0462
362,765
-0.00(-1.70%)
Sep 11, 2018
0.0470
0.0470
0.0440
0.0470
303,088
+0.00(+3.07%)
Sep 10, 2018
0.0435
0.0470
0.0429
0.0456
1,156,483
+0.00(+2.70%)
Sep 07, 2018
0.0445
0.0445
0.0420
0.0444
444,100
+0.00(+1.37%)
Sep 06, 2018
0.0440
0.0459
0.0423
0.0438
493,471
+0.00(+1.62%)
Sep 05, 2018
0.0451
0.0451
0.0425
0.0431
353,050
+0.00(+0.00%)
Sep 04, 2018
0.0450
0.0480
0.0423
0.0431
295,351
-0.00(-7.71%)
Aug 31, 2018
0.0467
0.0467
0.0467
0
+0.00(+4.71%)
Aug 30, 2018
0.0412
0.0460
0.0412
0.0446
632,581
+0.00(+8.78%)
Aug 29, 2018
0.0423
0.0450
0.0410
0.0410
359,425
-0.00(-3.30%)
Aug 28, 2018
0.0450
0.0469
0.0420
0.0424
502,493
-0.00(-5.78%)
Aug 27, 2018
0.0460
0.0470
0.0421
0.0450
293,017
-0.00(-4.05%)
Aug 24, 2018
0.0470
0.0470
0.0450
0.0469
287,900
-0.00(-0.21%)
Aug 23, 2018
0.0470
0.0470
0.0420
0.0470
544,875
+0.00(+4.44%)
Aug 22, 2018
0.0460
0.0500
0.0419
0.0450
560,965
-0.00(-1.96%)
Aug 21, 2018
0.0435
0.0480
0.0430
0.0459
627,816
+0.00(+6.74%)
Aug 20, 2018
0.0450
0.0450
0.0421
0.0430
297,462
-0.00(-2.27%)
Aug 17, 2018
0.0500
0.0500
0.0423
0.0440
213,500
+0.00(+4.51%)
Aug 16, 2018
0.0470
0.0480
0.0411
0.0421
528,489
+0.00(+0.48%)
Aug 15, 2018
0.0420
0.0420
0.0400
0.0419
202,449
-0.00(-0.24%)
Aug 14, 2018
0.0420
0.0434
0.0420
0.0420
141,150
-0.00(-0.24%)
Aug 13, 2018
0.0430
0.0443
0.0420
0.0421
343,524
-0.00(-0.24%)
Aug 10, 2018
0.0509
0.0509
0.0421
0.0422
111,000
-0.01(-12.08%)
Aug 09, 2018
0.0480
0.0498
0.0430
0.0480
213,348
+0.00(+2.13%)
Aug 08, 2018
0.0425
0.0480
0.0401
0.0470
338,838
+0.00(+10.59%)
Aug 07, 2018
0.0404
0.0425
0.0400
0.0425
303,257
+0.00(+5.20%)
Aug 06, 2018
0.0435
0.0470
0.0403
0.0404
312,210
-0.00(-3.81%)
Aug 03, 2018
0.0413
0.0480
0.0400
0.0420
180,200
+0.00(+1.20%)
Aug 02, 2018
0.0400
0.0500
0.0400
0.0415
258,331
-0.00(-7.78%)
Aug 01, 2018
0.0540
0.0540
0.0437
0.0450
182,175
-0.01(-11.76%)
Jul 31, 2018
0.0453
0.0550
0.0425
0.0510
2,710,181
+0.01(+15.91%)
Jul 30, 2018
0.0420
0.0440
0.0381
0.0440
395,010
+0.00(+4.76%)
Jul 27, 2018
0.0408
0.0420
0.0380
0.0420
396,700
+0.00(+2.44%)
Jul 26, 2018
0.0400
0.0410
0.0343
0.0410
213,388
+0.00(+2.50%)
Jul 25, 2018
0.0410
0.0410
0.0330
0.0400
268,594
+0.00(+2.83%)
Jul 24, 2018
0.0375
0.0406
0.0375
0.0389
358,299
-0.00(-2.51%)
Jul 23, 2018
0.0393
0.0414
0.0393
0.0399
158,799
-0.00(-0.25%)
Jul 20, 2018
0.0415
0.0430
0.0380
0.0400
311,424
-0.00(-3.61%)
Jul 19, 2018
0.0416
0.0439
0.0415
0.0415
297,269
-0.00(-8.65%)
Jul 18, 2018
0.0420
0.0458
0.0410
0.0454
387,673
+0.00(+8.17%)
Jul 17, 2018
0.0411
0.0449
0.0410
0.0420
251,289
-0.00(-0.24%)
Jul 16, 2018
0.0415
0.0458
0.0415
0.0421
244,050
-0.00(-4.32%)
Jul 13, 2018
0.0415
0.0440
0.0415
0.0440
161,661
+0.00(+3.41%)
Jul 12, 2018
0.0415
0.0460
0.0410
0.0425
163,988
+0.00(+2.53%)
Jul 11, 2018
0.0410
0.0430
0.0410
0.0415
71,620
-0.00(-1.19%)
Jul 10, 2018
0.0410
0.0440
0.0410
0.0420
164,680
+0.00(+2.44%)
Jul 09, 2018
0.0420
0.0420
0.0410
0.0410
246,730
-0.00(-2.38%)
Jul 06, 2018
0.0430
0.0430
0.0410
0.0420
255,500
+0.00(+0.00%)
Jul 05, 2018
0.0420
0.0440
0.0411
0.0420
852,712
-0.00(-2.33%)
Jul 03, 2018
0.0430
0.0430
0.0430
0
-0.00(-5.49%)
Jul 02, 2018
0.0490
0.0490
0.0450
0.0455
170,139
+0.00(+0.89%)
Jun 29, 2018
0.0431
0.0451
0.0421
0.0451
132,674
+0.00(+4.28%)
Jun 28, 2018
0.0490
0.0490
0.0432
0.0432
258,769
-0.00(-4.10%)
Jun 27, 2018
0.0600
0.0600
0.0451
0.0451
287,818
-0.00(-7.39%)
Jun 26, 2018
0.0483
0.0487
0.0430
0.0487
142,760
+0.00(+4.84%)
Jun 25, 2018
0.0410
0.0500
0.0410
0.0464
198,573
-0.00(-3.43%)
Jun 22, 2018
0.0510
0.0510
0.0460
0.0481
178,532
-0.00(-5.69%)
Jun 21, 2018
0.0570
0.0570
0.0498
0.0510
418,173
+0.00(+5.15%)
Jun 20, 2018
0.0445
0.0574
0.0415
0.0485
1,694,793
+0.01(+15.48%)
Jun 19, 2018
0.0440
0.0440
0.0415
0.0420
453,963
+0.00(+1.20%)
Jun 18, 2018
0.0432
0.0444
0.0411
0.0415
153,266
-0.00(-3.94%)
Jun 15, 2018
0.0422
0.0422
0.0432
428,438
+0.00(+2.37%)
Jun 14, 2018
0.0420
0.0445
0.0420
0.0422
181,900
-0.00(-1.86%)
Jun 13, 2018
0.0450
0.0490
0.0410
0.0430
309,002
+0.00(+1.18%)
Jun 12, 2018
0.0435
0.0435
0.0410
0.0425
802,863
-0.00(-2.30%)
Jun 11, 2018
0.0475
0.0500
0.0420
0.0435
355,992
-0.00(-3.33%)
Jun 08, 2018
0.0500
0.0500
0.0450
0.0450
361,075
-0.00(-8.35%)
Jun 07, 2018
0.0500
0.0500
0.0453
0.0491
162,260
+0.00(+3.37%)
Jun 06, 2018
0.0490
0.0500
0.0450
0.0475
317,149
+0.00(+3.26%)
Jun 05, 2018
0.0500
0.0500
0.0450
0.0460
332,518
+0.00(+2.22%)
Jun 04, 2018
0.0500
0.0550
0.0448
0.0450
210,163
+0.00(+0.45%)
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.