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:

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 0.0350 0.0355 0.0312 0.0349 488,400 -0.00(-0.29%)
May 30, 2019 0.0330 0.0355 0.0303 0.0350 3,313,175 +0.00(+6.06%)
May 29, 2019 0.0330 0.0350 0.0329 0.0330 524,457 +0.00(+0.00%)
May 28, 2019 0.0330 0.0330 0.0310 0.0330 218,835 +0.00(+1.54%)
May 24, 2019 0.0325 0.0325 0.0300 0.0325 573,500 -0.00(-1.52%)
May 23, 2019 0.0320 0.0349 0.0310 0.0330 1,419,118 -0.00(-1.20%)
May 22, 2019 0.0321 0.0360 0.0321 0.0334 747,537 -0.00(-7.22%)
May 21, 2019 0.0332 0.0372 0.0330 0.0360 309,611 +0.00(+2.27%)
May 20, 2019 0.0379 0.0379 0.0300 0.0352 476,769 +0.00(+6.67%)
May 17, 2019 0.0370 0.0370 0.0310 0.0330 1,660,000 -0.00(-8.33%)
May 16, 2019 0.0356 0.0390 0.0340 0.0360 1,480,031 -0.00(-5.26%)
May 15, 2019 0.0375 0.0390 0.0360 0.0380 3,200,749 +0.00(+2.70%)
May 14, 2019 0.0295 0.0380 0.0295 0.0370 5,117,512 +0.01(+17.46%)
May 13, 2019 0.0510 0.0510 0.0256 0.0315 11,649,826 -0.02(-39.42%)
May 10, 2019 0.0590 0.0600 0.0520 0.0520 1,971,700 -0.00(-7.96%)
May 09, 2019 0.0500 0.0590 0.0500 0.0565 2,426,994 +0.00(+3.86%)
May 08, 2019 0.0550 0.0564 0.0501 0.0544 1,573,760 -0.00(-3.72%)
May 07, 2019 0.0618 0.0645 0.0501 0.0565 2,886,347 -0.01(-9.60%)
May 06, 2019 0.0652 0.0680 0.0600 0.0625 1,655,142 -0.01(-7.95%)
May 03, 2019 0.0660 0.0690 0.0652 0.0679 862,200 -0.00(-0.88%)
May 02, 2019 0.0665 0.0700 0.0626 0.0685 1,051,832 +0.00(+4.58%)
May 01, 2019 0.0645 0.0700 0.0621 0.0655 2,171,815 +0.00(+5.65%)
Apr 30, 2019 0.0622 0.0639 0.0620 0.0620 150,572 -0.00(-3.13%)
Apr 29, 2019 0.0651 0.0690 0.0622 0.0640 917,072 -0.01(-7.25%)
Apr 26, 2019 0.0630 0.0700 0.0600 0.0690 1,888,100 +0.01(+9.52%)
Apr 25, 2019 0.0640 0.0640 0.0600 0.0630 586,640 +0.00(+1.61%)
Apr 24, 2019 0.0620 0.0640 0.0614 0.0620 457,113 +0.00(+3.33%)
Apr 23, 2019 0.0620 0.0650 0.0599 0.0600 1,016,294 -0.00(-3.23%)
Apr 22, 2019 0.0640 0.0649 0.0614 0.0620 1,062,340 -0.00(-1.59%)
Apr 18, 2019 0.0600 0.0640 0.0595 0.0630 1,614,800 +0.00(+3.28%)
Apr 17, 2019 0.0600 0.0620 0.0580 0.0610 432,632 +0.00(+1.67%)
Apr 16, 2019 0.0623 0.0650 0.0590 0.0600 871,791 -0.00(-3.23%)
Apr 15, 2019 0.0640 0.0640 0.0600 0.0620 743,330 -0.00(-3.13%)
Apr 12, 2019 0.0680 0.0700 0.0615 0.0640 619,500 +0.00(+6.67%)
Apr 11, 2019 0.0571 0.0630 0.0571 0.0600 517,205 -0.00(-4.46%)
Apr 10, 2019 0.0646 0.0646 0.0560 0.0628 325,129 +0.00(+0.32%)
Apr 09, 2019 0.0626 0.0640 0.0626 0.0626 236,015 -0.00(-2.19%)
Apr 08, 2019 0.0625 0.0650 0.0625 0.0640 523,945 +0.00(+1.59%)
Apr 05, 2019 0.0630 0.0675 0.0620 0.0630 772,200 +0.00(+0.80%)
Apr 04, 2019 0.0620 0.0650 0.0620 0.0625 782,005 +0.00(+0.81%)
Apr 03, 2019 0.0598 0.0630 0.0590 0.0620 224,186 +0.00(+0.00%)
Apr 02, 2019 0.0600 0.0660 0.0600 0.0620 269,900 +0.00(+0.00%)
Apr 01, 2019 0.0705 0.0765 0.0600 0.0620 1,702,858 -0.01(-15.07%)
Mar 29, 2019 0.0550 0.0730 0.0550 0.0730 1,256,700 +0.02(+32.73%)
Mar 28, 2019 0.0589 0.0595 0.0526 0.0550 555,535 +0.00(+2.61%)
Mar 27, 2019 0.0563 0.0565 0.0525 0.0536 613,818 -0.00(-5.13%)
Mar 26, 2019 0.0595 0.0595 0.0550 0.0565 834,220 -0.00(-1.74%)
Mar 25, 2019 0.0587 0.0590 0.0550 0.0575 253,525 -0.00(-2.54%)
Mar 22, 2019 0.0630 0.0630 0.0590 0.0590 262,400 -0.00(-4.07%)
Mar 21, 2019 0.0630 0.0650 0.0600 0.0615 604,453 -0.00(-3.91%)
Mar 20, 2019 0.0593 0.0660 0.0593 0.0640 730,086 +0.00(+7.74%)
Mar 19, 2019 0.0610 0.0610 0.0571 0.0594 1,004,789 +0.00(+0.68%)
Mar 18, 2019 0.0666 0.0710 0.0511 0.0590 2,441,330 -0.01(-15.71%)
Mar 15, 2019 0.0690 0.0703 0.0690 0.0700 1,354,000 +0.00(+2.04%)
Mar 14, 2019 0.0719 0.0750 0.0650 0.0686 983,433 +0.00(+5.54%)
Mar 13, 2019 0.0790 0.0790 0.0618 0.0650 1,396,338 -0.01(-8.45%)
Mar 12, 2019 0.0750 0.0780 0.0690 0.0710 1,048,637 +0.00(+1.28%)
Mar 11, 2019 0.0741 0.0750 0.0685 0.0701 963,478 -0.00(-4.23%)
Mar 08, 2019 0.0622 0.0732 0.0614 0.0732 2,353,900 +0.01(+17.12%)
Mar 07, 2019 0.0652 0.0675 0.0600 0.0625 248,364 +0.00(+0.00%)
Mar 06, 2019 0.0684 0.0685 0.0581 0.0625 287,271 -0.01(-8.63%)
Mar 05, 2019 0.0650 0.0685 0.0635 0.0684 1,813,591 +0.00(+2.40%)
Mar 04, 2019 0.0640 0.0680 0.0630 0.0668 1,756,640 +0.00(+4.37%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.