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

(TSV: DEFN )

0.1850 -0.0100 (-5.13%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.2400 0.2400 0.2350 0.2350 30,500 +0.00(+0.00%)
May 30, 2023 0.2450 0.2450 0.2350 0.2350 196,500 -0.01(-2.08%)
May 29, 2023 0.2400 0.2400 0.2400 0.2400 8,502 -0.01(-2.04%)
May 26, 2023 0.2500 0.2550 0.2450 0.2450 22,300 -0.01(-2.00%)
May 25, 2023 0.2650 0.2650 0.2500 0.2500 69,350 -0.01(-3.85%)
May 24, 2023 0.2600 0.2600 0.2550 0.2600 52,000 +0.00(+0.00%)
May 23, 2023 0.2600 0.2600 0.2550 0.2600 113,616 +0.01(+1.96%)
May 19, 2023 0.2550 0 +0.01(+2.00%)
May 18, 2023 0.2450 0.2550 0.2450 0.2500 237,000 +0.01(+2.04%)
May 17, 2023 0.2450 0.2450 0.2450 0.2450 6,000 -0.01(-2.00%)
May 16, 2023 0.2400 0.2500 0.2400 0.2500 4,500 +0.00(+0.00%)
May 15, 2023 0.2500 0.2500 0.2450 0.2500 68,500 -0.01(-1.96%)
May 12, 2023 0.2600 0.2600 0.2550 0.2550 101,000 -0.01(-1.92%)
May 11, 2023 0.2650 0.2650 0.2550 0.2600 55,650 -0.01(-1.89%)
May 10, 2023 0.2550 0.2650 0.2550 0.2650 253,000 +0.02(+6.00%)
May 09, 2023 0.2400 0.2600 0.2400 0.2500 305,500 -0.01(-1.96%)
May 08, 2023 0.2600 0.2600 0.2500 0.2550 71,600 -0.01(-1.92%)
May 05, 2023 0.2600 0.2650 0.2600 0.2600 212,409 +0.01(+4.00%)
May 04, 2023 0.2500 0.2500 0.2500 0.2500 97,000 +0.00(+0.00%)
May 03, 2023 0.2500 0.2550 0.2500 0.2500 111,040 +0.01(+2.04%)
May 02, 2023 0.2550 0.2550 0.2450 0.2450 657,728 -0.01(-2.00%)
May 01, 2023 0.2700 0.2700 0.2500 0.2500 328,150 -0.03(-9.09%)
Apr 28, 2023 0.2850 0.2850 0.2700 0.2750 381,350 -0.01(-3.51%)
Apr 27, 2023 0.2900 0.2950 0.2700 0.2850 713,737 +0.00(+1.79%)
Apr 26, 2023 0.2700 0.2800 0.2700 0.2800 322,392 +0.02(+5.66%)
Apr 25, 2023 0.2700 0.2700 0.2600 0.2650 429,087 -0.01(-3.64%)
Apr 24, 2023 0.2900 0.2900 0.2650 0.2750 384,059 +0.00(+0.00%)
Apr 21, 2023 0.2800 0.2800 0.2700 0.2750 246,610 -0.01(-1.79%)
Apr 20, 2023 0.2800 0.2800 0.2800 0.2800 42,570 +0.00(+0.00%)
Apr 19, 2023 0.2800 0.2800 0.2800 0.2800 78,800 +0.01(+1.82%)
Apr 18, 2023 0.2850 0.2850 0.2750 0.2750 187,971 -0.02(-6.78%)
Apr 17, 2023 0.3000 0.3000 0.2900 0.2950 86,256 -0.01(-1.67%)
Apr 14, 2023 0.2950 0.3000 0.2950 0.3000 103,500 +0.00(+0.00%)
Apr 13, 2023 0.3200 0.3200 0.2950 0.3000 201,447 -0.02(-6.25%)
Apr 12, 2023 0.3100 0.3200 0.3100 0.3200 71,373 +0.01(+3.23%)
Apr 11, 2023 0.3300 0.3400 0.3050 0.3100 363,650 -0.03(-8.82%)
Apr 10, 2023 0.3150 0.3450 0.3150 0.3400 195,093 +0.00(+0.00%)
Apr 06, 2023 0.3400 0 +0.00(+0.00%)
Apr 05, 2023 0.2950 0.3400 0.2950 0.3400 384,250 +0.03(+9.68%)
Apr 04, 2023 0.3150 0.3150 0.3000 0.3100 88,700 +0.00(+0.00%)
Apr 03, 2023 0.3100 0.3150 0.3100 0.3100 153,210 +0.01(+3.33%)
Mar 31, 2023 0.2800 0.3000 0.2750 0.3000 221,244 +0.02(+7.14%)
Mar 30, 2023 0.2800 0.2900 0.2800 0.2800 87,584 +0.01(+1.82%)
Mar 29, 2023 0.2700 0.2850 0.2700 0.2750 229,725 +0.00(+0.00%)
Mar 28, 2023 0.3050 0.3050 0.2750 0.2750 231,133 -0.02(-6.78%)
Mar 27, 2023 0.2900 0.2950 0.2850 0.2950 159,000 +0.01(+1.72%)
Mar 24, 2023 0.3050 0.3050 0.2900 0.2900 61,700 -0.01(-3.33%)
Mar 23, 2023 0.3000 0.3150 0.2900 0.3000 268,528 +0.01(+1.69%)
Mar 22, 2023 0.2750 0.2950 0.2700 0.2950 52,450 +0.02(+7.27%)
Mar 21, 2023 0.2750 0.2750 0.2700 0.2750 29,670 +0.01(+1.85%)
Mar 20, 2023 0.2850 0.2850 0.2700 0.2700 54,300 -0.01(-3.57%)
Mar 17, 2023 0.2700 0.2800 0.2700 0.2800 36,505 +0.02(+5.66%)
Mar 16, 2023 0.2750 0.2800 0.2650 0.2650 91,415 -0.01(-3.64%)
Mar 15, 2023 0.2800 0.2800 0.2750 0.2750 91,501 -0.01(-1.79%)
Mar 14, 2023 0.2800 0.2950 0.2800 0.2800 116,800 +0.00(+0.00%)
Mar 13, 2023 0.3000 0.3000 0.2700 0.2800 170,600 -0.02(-8.20%)
Mar 10, 2023 0.3000 0.3050 0.3000 0.3050 39,360 +0.01(+3.39%)
Mar 09, 2023 0.2900 0.3000 0.2900 0.2950 96,600 +0.01(+1.72%)
Mar 08, 2023 0.3200 0.3200 0.2900 0.2900 187,550 -0.02(-6.45%)
Mar 07, 2023 0.3350 0.3350 0.3050 0.3100 254,053 -0.03(-7.46%)
Mar 06, 2023 0.3350 0.3450 0.3250 0.3350 183,758 +0.01(+3.08%)
Mar 03, 2023 0.3200 0.3300 0.3200 0.3250 203,806 +0.01(+1.56%)
Mar 02, 2023 0.3200 0.3200 0.3200 0.3200 64,231 +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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.