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
Sekur Private Data Ltd
(OP:
SWISF
)
0.0485
-0.0003 (-0.61%)
Streaming Delayed Price
Updated: 3:59 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 08, 2023
0.1000
0.1000
0.0950
0.0980
23,090
+0.00(+0.00%)
May 05, 2023
0.0970
0.0980
0.0950
0.0980
167,643
+0.00(+1.03%)
May 04, 2023
0.0940
0.0977
0.0940
0.0970
86,501
+0.00(+0.00%)
May 03, 2023
0.0940
0.1000
0.0940
0.0970
43,485
-0.00(-3.00%)
May 02, 2023
0.0950
0.1000
0.0850
0.1000
38,290
+0.00(+4.17%)
May 01, 2023
0.0970
0.0970
0.0960
0.0960
52,880
-0.00(-1.03%)
Apr 28, 2023
0.0920
0.0970
0.0920
0.0970
51,290
+0.00(+2.11%)
Apr 27, 2023
0.0900
0.0950
0.0834
0.0950
89,996
+0.00(+3.26%)
Apr 26, 2023
0.0960
0.0960
0.0850
0.0920
58,490
-0.01(-6.12%)
Apr 25, 2023
0.0900
0.0980
0.0893
0.0980
51,680
+0.01(+10.36%)
Apr 24, 2023
0.0860
0.1000
0.0860
0.0888
225,070
-0.00(-1.33%)
Apr 21, 2023
0.0808
0.0950
0.0800
0.0900
44,450
-0.01(-10.00%)
Apr 20, 2023
0.0964
0.1041
0.0800
0.1000
57,400
-0.00(-2.91%)
Apr 19, 2023
0.0968
0.1030
0.0968
0.1030
151,179
+0.00(+0.00%)
Apr 18, 2023
0.0940
0.1030
0.0930
0.1030
15,050
+0.00(+3.00%)
Apr 17, 2023
0.0940
0.1030
0.0850
0.1000
25,352
+0.01(+6.38%)
Apr 14, 2023
0.1040
0.1040
0.0940
0.0940
43,030
-0.01(-11.57%)
Apr 13, 2023
0.0935
0.1100
0.0870
0.1063
216,564
+0.02(+17.07%)
Apr 12, 2023
0.0850
0.1100
0.0800
0.0908
243,045
-0.01(-6.39%)
Apr 11, 2023
0.0630
0.0970
0.0630
0.0970
62,877
+0.01(+14.12%)
Apr 10, 2023
0.0710
0.1100
0.0652
0.0850
63,557
-0.02(-19.05%)
Apr 06, 2023
0.0950
0.1100
0.0650
0.1050
736,722
+0.00(+0.00%)
Apr 05, 2023
0.0950
0.1100
0.0950
0.1050
36,838
+0.01(+10.53%)
Apr 04, 2023
0.0870
0.0992
0.0870
0.0950
218,428
+0.00(+2.15%)
Apr 03, 2023
0.0820
0.0980
0.0810
0.0930
76,690
+0.00(+0.00%)
Mar 31, 2023
0.0820
0.0930
0.0820
0.0930
7,372
+0.00(+0.00%)
Mar 30, 2023
0.0930
0.0930
0.0875
0.0930
28,382
+0.00(+0.00%)
Mar 29, 2023
0.0920
0.0958
0.0860
0.0930
154,070
+0.00(+1.09%)
Mar 28, 2023
0.0890
0.0980
0.0851
0.0920
535,588
+0.00(+5.63%)
Mar 27, 2023
0.0859
0.0900
0.0851
0.0871
178,779
+0.00(+2.47%)
Mar 24, 2023
0.0850
0.0850
0.0765
0.0850
206,096
+0.00(+2.41%)
Mar 23, 2023
0.0805
0.0850
0.0719
0.0830
222,142
+0.01(+16.90%)
Mar 22, 2023
0.0693
0.0760
0.0620
0.0710
233,422
+0.01(+12.16%)
Mar 21, 2023
0.0600
0.0656
0.0600
0.0633
123,880
+0.00(+7.29%)
Mar 20, 2023
0.0575
0.0600
0.0570
0.0590
117,632
+0.00(+3.69%)
Mar 17, 2023
0.0550
0.0600
0.0505
0.0569
68,787
+0.00(+3.45%)
Mar 16, 2023
0.0599
0.0599
0.0503
0.0550
20,310
+0.00(+1.48%)
Mar 15, 2023
0.0484
0.0600
0.0484
0.0542
3,000
-0.00(-1.45%)
Mar 14, 2023
0.0580
0.0600
0.0484
0.0550
179,250
+0.00(+0.00%)
Mar 13, 2023
0.0515
0.0600
0.0474
0.0550
194,350
-0.00(-4.51%)
Mar 10, 2023
0.0554
0.0576
0.0529
0.0576
65,222
+0.00(+4.54%)
Mar 09, 2023
0.0486
0.0600
0.0477
0.0551
198,258
+0.01(+14.55%)
Mar 08, 2023
0.0461
0.0481
0.0459
0.0481
249,154
+0.00(+4.34%)
Mar 07, 2023
0.0440
0.0477
0.0440
0.0461
28,001
-0.00(-9.78%)
Mar 06, 2023
0.0468
0.0511
0.0450
0.0511
89,928
+0.00(+7.13%)
Mar 03, 2023
0.0446
0.0477
0.0440
0.0477
9,200
+0.00(+6.00%)
Mar 02, 2023
0.0465
0.0465
0.0450
0.0450
53,952
-0.00(-5.66%)
Mar 01, 2023
0.0423
0.0512
0.0416
0.0477
174,342
+0.01(+14.66%)
Feb 28, 2023
0.0416
0.0416
0.0410
0.0416
96,436
+0.00(+0.24%)
Feb 27, 2023
0.0400
0.0415
0.0400
0.0415
81,546
+0.00(+1.72%)
Feb 24, 2023
0.0393
0.0415
0.0393
0.0408
43,088
+0.00(+2.77%)
Feb 23, 2023
0.0370
0.0400
0.0370
0.0397
53,358
-0.00(-3.17%)
Feb 22, 2023
0.0372
0.0410
0.0372
0.0410
8,867
+0.00(+2.50%)
Feb 21, 2023
0.0380
0.0410
0.0370
0.0400
160,572
+0.00(+5.26%)
Feb 17, 2023
0.0387
0.0409
0.0380
0.0380
5,930
+0.00(+5.56%)
Feb 16, 2023
0.0400
0.0410
0.0360
0.0360
92,580
-0.00(-5.01%)
Feb 15, 2023
0.0394
0.0407
0.0371
0.0379
31,950
+0.00(+1.61%)
Feb 14, 2023
0.0407
0.0407
0.0373
0.0373
150,200
-0.00(-2.36%)
Feb 13, 2023
0.0407
0.0407
0.0372
0.0382
284,819
-0.00(-5.91%)
Feb 10, 2023
0.0399
0.0406
0.0364
0.0406
65,701
+0.00(+0.00%)
Feb 09, 2023
0.0400
0.0406
0.0370
0.0406
15,500
+0.00(+4.10%)
Feb 08, 2023
0.0399
0.0406
0.0380
0.0390
170,962
-0.00(-5.11%)
Feb 07, 2023
0.0407
0.0411
0.0390
0.0411
57,485
+0.00(+2.75%)
Feb 06, 2023
0.0400
0.0407
0.0393
0.0400
65,800
+0.00(+0.00%)
Feb 03, 2023
0.0371
0.0407
0.0360
0.0400
485,262
+0.00(+6.67%)
Feb 02, 2023
0.0380
0.0399
0.0360
0.0375
199,593
-0.00(-1.32%)
Feb 01, 2023
0.0375
0.0399
0.0375
0.0380
18,863
-0.00(-4.76%)
Jan 31, 2023
0.0367
0.0400
0.0365
0.0399
169,116
+0.00(+9.92%)
Jan 30, 2023
0.0379
0.0400
0.0330
0.0363
119,646
+0.00(+0.83%)
Jan 27, 2023
0.0300
0.0400
0.0300
0.0360
142,273
+0.00(+9.09%)
Jan 26, 2023
0.0314
0.0347
0.0297
0.0330
239,529
+0.00(+10.00%)
Jan 25, 2023
0.0316
0.0330
0.0300
0.0300
191,775
-0.00(-10.98%)
Jan 24, 2023
0.0350
0.0350
0.0312
0.0337
216,250
-0.00(-3.71%)
Jan 23, 2023
0.0350
0.0400
0.0337
0.0350
245,237
-0.00(-4.11%)
Jan 20, 2023
0.0333
0.0380
0.0295
0.0365
27,073
-0.00(-3.95%)
Jan 19, 2023
0.0400
0.0400
0.0375
0.0380
37,390
+0.00(+1.33%)
Jan 18, 2023
0.0336
0.0375
0.0291
0.0375
65,245
-0.00(-1.32%)
Jan 17, 2023
0.0369
0.0418
0.0320
0.0380
310,032
-0.01(-15.56%)
Jan 13, 2023
0.0461
0.0461
0.0400
0.0450
82,102
+0.00(+0.00%)
Jan 12, 2023
0.0382
0.0497
0.0346
0.0450
76,100
+0.01(+17.80%)
Jan 11, 2023
0.0369
0.0382
0.0300
0.0382
258,318
+0.00(+2.69%)
Jan 10, 2023
0.0350
0.0386
0.0271
0.0372
493,695
-0.00(-2.11%)
Jan 09, 2023
0.0420
0.0420
0.0362
0.0380
195,744
-0.00(-2.06%)
Jan 06, 2023
0.0395
0.0411
0.0380
0.0388
165,800
-0.00(-2.02%)
Jan 05, 2023
0.0390
0.0411
0.0380
0.0396
93,770
+0.00(+4.21%)
Jan 04, 2023
0.0450
0.0450
0.0380
0.0380
28,900
-0.00(-5.00%)
Jan 03, 2023
0.0455
0.0540
0.0320
0.0400
929,167
+0.00(+0.00%)
Dec 30, 2022
0.0400
0.0450
0.0270
0.0400
2,719,751
-0.01(-16.67%)
Dec 29, 2022
0.0500
0.0570
0.0432
0.0480
286,125
-0.00(-2.64%)
Dec 28, 2022
0.0599
0.0600
0.0493
0.0493
191,046
-0.01(-10.36%)
Dec 27, 2022
0.0639
0.0650
0.0550
0.0550
99,386
+0.00(+0.00%)
Dec 23, 2022
0.0510
0.0619
0.0500
0.0550
262,180
+0.00(+10.00%)
Dec 22, 2022
0.0639
0.0639
0.0500
0.0500
43,500
-0.00(-1.96%)
Dec 21, 2022
0.0530
0.0650
0.0493
0.0510
216,723
-0.01(-8.93%)
Dec 20, 2022
0.0536
0.0564
0.0530
0.0560
42,450
-0.00(-1.75%)
Dec 19, 2022
0.0612
0.0650
0.0530
0.0570
56,400
-0.01(-9.24%)
Dec 16, 2022
0.0650
0.0650
0.0550
0.0628
147,780
+0.00(+0.64%)
Dec 15, 2022
0.0700
0.0700
0.0586
0.0624
56,604
+0.00(+4.00%)
Dec 14, 2022
0.0621
0.0628
0.0560
0.0600
191,890
-0.01(-7.69%)
Dec 13, 2022
0.0675
0.0680
0.0562
0.0650
213,035
+0.01(+8.33%)
Dec 12, 2022
0.0585
0.0658
0.0514
0.0600
373,289
+0.00(+0.00%)
Dec 09, 2022
0.0639
0.0670
0.0536
0.0600
158,546
-0.01(-10.45%)
Dec 08, 2022
0.0740
0.0740
0.0625
0.0670
155,334
+0.00(+1.67%)
Dec 07, 2022
0.0798
0.0798
0.0600
0.0659
187,575
+0.01(+9.83%)
Dec 06, 2022
0.0700
0.0700
0.0600
0.0600
287,249
-0.00(-6.25%)
Dec 05, 2022
0.0670
0.0791
0.0640
0.0640
126,072
-0.00(-4.48%)
Dec 02, 2022
0.0729
0.0835
0.0643
0.0670
613,006
-0.01(-10.67%)
Dec 01, 2022
0.0702
0.0840
0.0702
0.0750
202,002
-0.01(-10.71%)
Nov 30, 2022
0.0792
0.0840
0.0792
0.0840
72,071
+0.01(+12.00%)
Nov 29, 2022
0.0840
0.0840
0.0722
0.0750
47,123
+0.00(+0.00%)
Nov 28, 2022
0.0800
0.0810
0.0702
0.0750
31,519
-0.01(-11.76%)
Nov 25, 2022
0.0800
0.0850
0.0750
0.0850
10,035
+0.00(+5.99%)
Nov 23, 2022
0.0784
0.0910
0.0784
0.0802
171,690
-0.01(-14.68%)
Nov 22, 2022
0.0803
0.0940
0.0599
0.0940
76,366
+0.01(+10.59%)
Nov 21, 2022
0.1000
0.1000
0.0817
0.0850
73,200
-0.01(-15.00%)
Nov 18, 2022
0.0877
0.1000
0.0877
0.1000
31,120
+0.01(+11.11%)
Nov 17, 2022
0.0942
0.1000
0.0884
0.0900
139,930
+0.00(+1.81%)
Nov 16, 2022
0.0803
0.1000
0.0803
0.0884
31,805
-0.00(-2.21%)
Nov 15, 2022
0.0800
0.0904
0.0800
0.0904
127,462
+0.01(+16.34%)
Nov 14, 2022
0.0649
0.0800
0.0649
0.0777
331,202
+0.01(+9.90%)
Nov 11, 2022
0.0778
0.0790
0.0655
0.0707
56,775
-0.00(-1.94%)
Nov 10, 2022
0.0698
0.0750
0.0692
0.0721
169,528
+0.00(+2.85%)
Nov 09, 2022
0.0749
0.0750
0.0651
0.0701
120,002
+0.00(+0.14%)
Nov 08, 2022
0.0700
0.0784
0.0680
0.0700
197,663
-0.00(-6.54%)
Nov 07, 2022
0.0700
0.0900
0.0647
0.0749
194,192
-0.00(-0.13%)
Nov 04, 2022
0.0701
0.0750
0.0700
0.0750
41,062
+0.00(+0.00%)
Nov 03, 2022
0.0660
0.0750
0.0660
0.0750
15,650
+0.01(+13.64%)
Nov 02, 2022
0.0700
0.0848
0.0623
0.0660
189,085
-0.00(-5.71%)
Nov 01, 2022
0.0723
0.0780
0.0700
0.0700
125,852
-0.00(-3.18%)
Oct 31, 2022
0.0752
0.0860
0.0723
0.0723
97,350
-0.01(-12.89%)
Oct 28, 2022
0.0793
0.0889
0.0792
0.0830
110,445
+0.00(+5.06%)
Oct 27, 2022
0.0870
0.0870
0.0750
0.0790
99,928
-0.00(-1.25%)
Oct 26, 2022
0.0733
0.0919
0.0733
0.0800
135,696
-0.00(-3.38%)
Oct 25, 2022
0.0730
0.0929
0.0723
0.0828
699,181
-0.00(-2.59%)
Oct 24, 2022
0.0900
0.0900
0.0842
0.0850
59,458
-0.00(-5.56%)
Oct 21, 2022
0.0801
0.0948
0.0800
0.0900
108,099
+0.01(+12.36%)
Oct 20, 2022
0.0959
0.0959
0.0801
0.0801
145,545
-0.02(-16.48%)
Oct 19, 2022
0.1000
0.1040
0.0850
0.0959
229,085
-0.00(-3.52%)
Oct 18, 2022
0.1080
0.1080
0.0907
0.0994
106,540
-0.00(-4.61%)
Oct 17, 2022
0.1141
0.1141
0.0961
0.1042
60,084
-0.00(-1.88%)
Oct 14, 2022
0.1103
0.1113
0.1000
0.1062
82,250
+0.01(+6.20%)
Oct 13, 2022
0.1220
0.1220
0.1000
0.1000
7,750
-0.01(-12.28%)
Oct 12, 2022
0.1088
0.1140
0.0964
0.1140
32,048
+0.01(+9.93%)
Oct 11, 2022
0.1035
0.1070
0.1000
0.1037
33,956
+0.00(+3.70%)
Oct 10, 2022
0.1000
0.1070
0.1000
0.1000
98,084
+0.00(+0.00%)
Oct 07, 2022
0.1139
0.1139
0.0913
0.1000
78,149
-0.01(-12.28%)
Oct 06, 2022
0.1106
0.1140
0.1000
0.1140
164,301
+0.00(+3.64%)
Oct 05, 2022
0.1100
0.1190
0.0988
0.1100
187,546
+0.01(+5.77%)
Oct 04, 2022
0.1190
0.1190
0.1010
0.1040
22,960
-0.01(-12.61%)
Oct 03, 2022
0.1053
0.1190
0.1000
0.1190
87,275
+0.01(+12.90%)
Sep 30, 2022
0.1185
0.1206
0.1054
0.1054
69,820
-0.01(-5.98%)
Sep 29, 2022
0.1267
0.1267
0.1121
0.1121
72,349
+0.00(+0.54%)
Sep 28, 2022
0.1146
0.1215
0.1036
0.1115
257,103
+0.00(+2.01%)
Sep 27, 2022
0.1105
0.1150
0.1093
0.1093
28,000
+0.00(+0.37%)
Sep 26, 2022
0.1167
0.1290
0.1050
0.1089
116,074
-0.00(-1.00%)
Sep 23, 2022
0.1166
0.1167
0.1100
0.1100
69,921
-0.00(-2.91%)
Sep 22, 2022
0.1150
0.1166
0.1050
0.1133
100,081
-0.00(-2.33%)
Sep 21, 2022
0.1076
0.1243
0.0951
0.1160
122,762
+0.01(+4.88%)
Sep 20, 2022
0.1153
0.1200
0.1000
0.1106
130,117
-0.01(-7.83%)
Sep 19, 2022
0.1200
0.1259
0.1000
0.1200
363,984
+0.00(+2.74%)
Sep 16, 2022
0.1325
0.1399
0.1091
0.1168
160,359
-0.02(-16.57%)
Sep 15, 2022
0.1400
0.1400
0.1276
0.1400
57,932
+0.01(+5.42%)
Sep 14, 2022
0.1365
0.1380
0.1253
0.1328
126,295
-0.01(-3.77%)
Sep 13, 2022
0.1310
0.1469
0.1310
0.1380
32,637
+0.00(+2.99%)
Sep 12, 2022
0.1424
0.1480
0.1311
0.1340
69,700
-0.01(-9.40%)
Sep 09, 2022
0.1410
0.1497
0.1382
0.1479
53,905
+0.00(+1.86%)
Sep 08, 2022
0.1355
0.1452
0.1305
0.1452
212,974
-0.00(-0.48%)
Sep 07, 2022
0.1716
0.1716
0.1350
0.1459
19,505
-0.00(-2.67%)
Sep 06, 2022
0.1452
0.1499
0.1400
0.1499
44,600
+0.01(+6.92%)
Sep 02, 2022
0.1448
0.1459
0.1400
0.1402
7,640
-0.00(-3.11%)
Sep 01, 2022
0.1460
0.1460
0.1400
0.1447
85,482
-0.02(-9.51%)
Aug 31, 2022
0.1411
0.1617
0.1411
0.1599
58,590
+0.00(+2.76%)
Aug 30, 2022
0.1500
0.1587
0.1412
0.1556
169,884
+0.01(+3.73%)
Aug 29, 2022
0.1588
0.1588
0.1400
0.1500
60,150
+0.01(+3.45%)
Aug 26, 2022
0.1520
0.1619
0.1410
0.1450
32,368
-0.01(-8.58%)
Aug 25, 2022
0.1499
0.1595
0.1411
0.1586
20,050
+0.01(+5.80%)
Aug 24, 2022
0.1498
0.1550
0.1420
0.1499
21,202
+0.00(+3.38%)
Aug 23, 2022
0.1500
0.1560
0.1410
0.1450
55,918
-0.01(-3.33%)
Aug 22, 2022
0.1460
0.1589
0.1400
0.1500
127,363
+0.01(+7.07%)
Aug 19, 2022
0.1550
0.1598
0.1348
0.1401
261,192
-0.02(-14.99%)
Aug 18, 2022
0.1700
0.1750
0.1450
0.1648
449,851
-0.01(-5.83%)
Aug 17, 2022
0.1720
0.1850
0.1650
0.1750
274,249
-0.01(-4.48%)
Aug 16, 2022
0.1748
0.1850
0.1720
0.1832
102,170
+0.01(+2.92%)
Aug 15, 2022
0.1800
0.1824
0.1585
0.1780
488,083
-0.01(-2.73%)
Aug 12, 2022
0.2000
0.2000
0.1830
0.1830
24,874
-0.03(-12.40%)
Aug 11, 2022
0.2100
0.2130
0.1900
0.2089
93,546
-0.00(-0.05%)
Aug 10, 2022
0.1800
0.2090
0.1800
0.2090
54,387
+0.02(+13.34%)
Aug 09, 2022
0.1960
0.1960
0.1750
0.1844
26,954
-0.00(-0.27%)
Aug 08, 2022
0.1900
0.1900
0.1752
0.1849
80,575
-0.00(-0.05%)
Aug 05, 2022
0.1772
0.2000
0.1772
0.1850
127,675
+0.00(+2.21%)
Aug 04, 2022
0.2217
0.2217
0.1720
0.1810
187,390
-0.05(-21.30%)
Aug 03, 2022
0.2200
0.2300
0.2100
0.2300
84,390
+0.01(+2.22%)
Aug 02, 2022
0.2257
0.2300
0.2098
0.2250
96,107
+0.01(+2.27%)
Aug 01, 2022
0.2159
0.2200
0.2000
0.2200
75,281
+0.01(+3.77%)
Jul 29, 2022
0.1907
0.2120
0.1900
0.2120
251,941
+0.03(+17.78%)
Jul 28, 2022
0.1769
0.1958
0.1650
0.1800
507,165
+0.01(+6.76%)
Jul 27, 2022
0.1600
0.1800
0.1600
0.1686
38,390
+0.01(+5.37%)
Jul 26, 2022
0.1667
0.1800
0.1580
0.1600
29,380
+0.00(+0.00%)
Jul 25, 2022
0.1688
0.1800
0.1600
0.1600
3,350
-0.02(-11.11%)
Jul 22, 2022
0.1800
0.1800
0.1632
0.1800
13,501
+0.01(+7.02%)
Jul 21, 2022
0.1800
0.1800
0.1595
0.1682
28,100
-0.01(-6.24%)
Jul 20, 2022
0.1794
0.1794
0.1592
0.1794
57,096
+0.01(+3.64%)
Jul 19, 2022
0.1725
0.1800
0.1707
0.1731
33,752
+0.00(+2.12%)
Jul 18, 2022
0.1709
0.1794
0.1661
0.1695
23,282
+0.00(+2.67%)
Jul 15, 2022
0.1530
0.1770
0.1530
0.1651
47,181
+0.01(+3.19%)
Jul 14, 2022
0.1522
0.1800
0.1522
0.1600
154,173
-0.01(-8.57%)
Jul 13, 2022
0.1739
0.1750
0.1500
0.1750
128,694
-0.00(-0.46%)
Jul 12, 2022
0.1856
0.1856
0.1729
0.1758
9,750
-0.01(-6.34%)
Jul 11, 2022
0.1877
0.1877
0.1555
0.1877
6,739
+0.01(+6.83%)
Jul 08, 2022
0.1800
0.1831
0.1757
0.1757
36,800
+0.01(+5.84%)
Jul 07, 2022
0.1522
0.2002
0.1522
0.1660
102,545
+0.01(+5.53%)
Jul 06, 2022
0.1627
0.1688
0.1457
0.1573
150,256
-0.01(-4.03%)
Jul 05, 2022
0.1645
0.1780
0.1547
0.1639
88,302
-0.01(-6.61%)
Jul 01, 2022
0.1773
0.1980
0.1635
0.1755
63,089
+0.02(+9.69%)
Jun 30, 2022
0.1730
0.1730
0.1580
0.1600
110,057
-0.01(-5.88%)
Jun 29, 2022
0.2000
0.2000
0.1700
0.1700
10,600
-0.03(-14.57%)
Jun 28, 2022
0.1747
0.1990
0.1631
0.1990
215,665
+0.03(+17.06%)
Jun 27, 2022
0.1800
0.1800
0.1631
0.1700
69,580
-0.01(-2.91%)
Jun 24, 2022
0.1770
0.1785
0.1586
0.1751
69,194
+0.01(+8.35%)
Jun 23, 2022
0.1800
0.1800
0.1513
0.1616
275,311
-0.02(-10.22%)
Jun 22, 2022
0.1858
0.1858
0.1707
0.1800
46,367
-0.01(-3.12%)
Jun 21, 2022
0.1900
0.1900
0.1707
0.1858
142,910
-0.00(-0.38%)
Jun 17, 2022
0.1890
0.2030
0.1777
0.1865
131,284
-0.00(-1.32%)
Jun 16, 2022
0.1990
0.2000
0.1781
0.1890
102,312
-0.01(-5.26%)
Jun 15, 2022
0.2080
0.2084
0.1900
0.1995
72,305
+0.01(+7.55%)
Jun 14, 2022
0.2053
0.2159
0.1847
0.1855
104,343
-0.01(-6.74%)
Jun 13, 2022
0.1783
0.2199
0.1783
0.1989
105,261
-0.01(-3.45%)
Jun 10, 2022
0.2159
0.2159
0.1950
0.2060
112,011
-0.01(-5.50%)
Jun 09, 2022
0.2380
0.2380
0.2105
0.2180
19,129
-0.00(-2.20%)
Jun 08, 2022
0.2263
0.2360
0.2200
0.2229
6,670
-0.01(-3.09%)
Jun 07, 2022
0.2400
0.2400
0.1891
0.2300
132,405
-0.01(-4.13%)
Jun 06, 2022
0.2400
0.2400
0.2250
0.2399
50,931
+0.01(+2.30%)
Jun 03, 2022
0.2300
0.2407
0.2026
0.2345
87,836
+0.00(+1.96%)
Jun 02, 2022
0.2187
0.2300
0.2050
0.2300
47,100
-0.00(-0.43%)
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.