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
Aston Bay Holdings Ltd
(OP:
ATBHF
)
0.0864
UNCHANGED
Streaming Delayed Price
Updated: 12:04 PM EDT, May 30, 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 30, 2024
0.0884
0.0925
0.0857
0.0864
80,500
-0.00(-4.11%)
May 29, 2024
0.0901
0.0901
0.0901
0.0901
500
-0.00(-0.22%)
May 28, 2024
0.0930
0.0930
0.0900
0.0903
14,000
-0.01(-5.94%)
May 17, 2024
0.0960
0
-0.00(-0.10%)
May 15, 2024
0.0961
0
+0.00(+4.46%)
May 13, 2024
0.0920
0
+0.00(+2.91%)
May 10, 2024
0.0880
0.0894
0.0858
0.0894
56,220
-0.01(-6.39%)
May 09, 2024
0.0945
0.0961
0.0945
0.0955
16,500
+0.00(+2.47%)
May 08, 2024
0.0883
0.0932
0.0883
0.0932
92,100
+0.00(+0.43%)
May 07, 2024
0.0928
0.0928
0.0928
0.0928
3,000
+0.01(+9.31%)
May 06, 2024
0.0880
0.0880
0.0849
0.0849
147,250
-0.00(-0.24%)
May 03, 2024
0.0820
0.0851
0.0820
0.0851
16,990
+0.00(+6.24%)
May 02, 2024
0.0800
0.0801
0.0800
0.0801
63,000
-0.00(-2.20%)
May 01, 2024
0.0801
0.0825
0.0801
0.0819
103,795
-0.00(-2.96%)
Apr 30, 2024
0.0844
0.0844
0.0844
0.0844
550
-0.00(-0.35%)
Apr 29, 2024
0.0838
0.0961
0.0825
0.0847
35,100
-0.00(-1.28%)
Apr 26, 2024
0.0882
0.0884
0.0858
0.0858
13,412
-0.00(-4.77%)
Apr 25, 2024
0.0908
0.0908
0.0901
0.0901
5,600
+0.00(+5.63%)
Apr 24, 2024
0.0906
0.0906
0.0825
0.0853
816,640
-0.01(-14.27%)
Apr 23, 2024
0.0995
0.0995
0.0995
0.0995
7,500
-0.00(-0.10%)
Apr 22, 2024
0.0996
0.0996
0.0996
0.0996
5,100
+0.00(+0.40%)
Apr 19, 2024
0.0937
0.0992
0.0934
0.0992
31,000
+0.01(+6.67%)
Apr 18, 2024
0.0965
0.0990
0.0930
0.0930
134,000
-0.00(-2.92%)
Apr 17, 2024
0.0963
0.0963
0.0958
0.0958
22,500
+0.00(+0.63%)
Apr 15, 2024
0.0952
0
-0.01(-5.93%)
Apr 12, 2024
0.1027
0.1027
0.1007
0.1012
107,017
+0.00(+1.10%)
Apr 11, 2024
0.0975
0.1001
0.0975
0.1001
33,000
+0.00(+4.16%)
Apr 09, 2024
0.0961
0
+0.00(+1.16%)
Apr 05, 2024
0.0950
20,010
+0.00(+0.00%)
Apr 04, 2024
0.0960
0.0960
0.0950
0.0950
16,000
+0.00(+0.96%)
Apr 03, 2024
0.0918
0.0980
0.0918
0.0941
38,680
-0.00(-4.76%)
Apr 02, 2024
0.1010
0.1010
0.0988
0.0988
30,100
+0.00(+0.41%)
Apr 01, 2024
0.0984
0.0984
0.0984
0.0984
9,033
+0.00(+3.80%)
Mar 28, 2024
0.0948
0.0948
0.0948
0.0948
23,000
-0.00(-2.37%)
Mar 27, 2024
0.0971
0.0971
0.0971
0.0971
10,000
+0.00(+0.73%)
Mar 26, 2024
0.1020
0.1020
0.0870
0.0964
1,116,500
-0.01(-9.91%)
Mar 22, 2024
0.1070
0
+0.00(+4.39%)
Mar 20, 2024
0.1025
100
-0.00(-3.48%)
Mar 19, 2024
0.1069
0.1069
0.1062
0.1062
10,500
-0.00(-0.84%)
Mar 18, 2024
0.1062
0.1109
0.1062
0.1071
64,000
+0.00(+3.48%)
Mar 15, 2024
0.1035
0.1035
0.1035
0.1035
20,000
+0.00(+0.49%)
Mar 14, 2024
0.1055
0.1055
0.1030
0.1030
79,500
-0.01(-10.36%)
Mar 13, 2024
0.1147
0.1149
0.1131
0.1149
4,661
+0.01(+6.78%)
Mar 12, 2024
0.1075
0.1076
0.1075
0.1076
30,000
-0.01(-7.56%)
Mar 11, 2024
0.1126
0.1164
0.1123
0.1164
5,000
+0.01(+7.78%)
Mar 08, 2024
0.1078
0.1081
0.1078
0.1080
73,500
+0.01(+10.88%)
Mar 07, 2024
0.1014
0.1014
0.0974
0.0974
52,800
-0.00(-2.31%)
Mar 06, 2024
0.0960
0.0997
0.0960
0.0997
53,500
-0.00(-0.30%)
Mar 05, 2024
0.0999
0.1000
0.0896
0.1000
2,650
-0.00(-0.99%)
Mar 04, 2024
0.0973
0.1010
0.0900
0.1010
119,000
+0.01(+13.48%)
Mar 01, 2024
0.0865
0.0890
0.0850
0.0890
18,500
+0.00(+2.30%)
Feb 29, 2024
0.0870
0.0870
0.0870
0.0870
2,000
+0.00(+3.57%)
Feb 27, 2024
0.0840
0
+0.01(+8.81%)
Feb 26, 2024
0.0865
0.0865
0.0772
0.0772
204,800
+0.00(+2.39%)
Feb 23, 2024
0.0717
0.0782
0.0717
0.0754
1,750
-0.00(-0.79%)
Feb 22, 2024
0.0744
0.0760
0.0728
0.0760
323,500
-0.01(-10.59%)
Feb 21, 2024
0.0850
0.0850
0.0850
0.0850
52,000
+0.01(+17.08%)
Feb 20, 2024
0.0720
0.0736
0.0720
0.0726
235,000
-0.01(-10.04%)
Feb 16, 2024
0.0816
0.0816
0.0807
0.0807
11,000
+0.00(+0.25%)
Feb 15, 2024
0.0800
0.0805
0.0800
0.0805
20,000
-0.00(-2.78%)
Feb 14, 2024
0.0828
0.0828
0.0828
0.0828
1,000
+0.00(+5.21%)
Feb 13, 2024
0.0787
0.0787
0.0787
0.0787
40,000
-0.01(-10.06%)
Feb 12, 2024
0.0873
0.0898
0.0873
0.0875
4,861
-0.00(-3.53%)
Feb 09, 2024
0.0944
0.0944
0.0901
0.0907
49,800
+0.00(+0.78%)
Feb 08, 2024
0.0932
0.0932
0.0900
0.0900
20,500
+0.01(+6.76%)
Feb 07, 2024
0.0843
0.0843
0.0843
0.0843
5,300
+0.01(+14.85%)
Feb 05, 2024
0.0734
0
-0.00(-3.42%)
Feb 02, 2024
0.0766
0.0770
0.0760
0.0760
1,400
-0.01(-8.43%)
Feb 01, 2024
0.0773
0.0830
0.0773
0.0830
30,000
+0.01(+19.77%)
Jan 31, 2024
0.0753
0.0785
0.0693
0.0693
6,300
-0.02(-19.70%)
Jan 30, 2024
0.1066
0.1066
0.0863
0.0863
23,350
-0.02(-20.75%)
Jan 29, 2024
0.1085
0.1089
0.0991
0.1089
58,700
+0.01(+7.40%)
Jan 26, 2024
0.0966
0.1026
0.0952
0.1014
54,387
+0.00(+2.84%)
Jan 25, 2024
0.0907
0.1086
0.0907
0.0986
76,036
+0.01(+17.10%)
Jan 24, 2024
0.0869
0.0869
0.0842
0.0842
2,500
-0.00(-3.00%)
Jan 23, 2024
0.0852
0.0895
0.0830
0.0868
24,000
+0.01(+7.03%)
Jan 22, 2024
0.0822
0.0825
0.0795
0.0811
50,313
-0.00(-1.10%)
Jan 19, 2024
0.0820
0.0820
0.0820
0.0820
20,000
+0.00(+5.40%)
Jan 18, 2024
0.0776
0.0792
0.0708
0.0778
48,541
-0.01(-10.98%)
Jan 17, 2024
0.0950
0.0977
0.0874
0.0874
86,628
-0.01(-8.00%)
Jan 16, 2024
0.0781
0.0950
0.0781
0.0950
57,500
+0.04(+61.84%)
Jan 12, 2024
0.0587
0.0587
0.0587
0.0587
20,000
+0.00(+5.58%)
Jan 11, 2024
0.0556
0.0565
0.0556
0.0556
10,300
-0.00(-1.24%)
Jan 10, 2024
0.0564
0.0565
0.0563
0.0563
2,000
+0.00(+0.54%)
Jan 09, 2024
0.0562
0.0562
0.0560
0.0560
10,400
-0.00(-3.11%)
Jan 08, 2024
0.0625
0.0625
0.0565
0.0578
11,100
-0.01(-9.12%)
Jan 05, 2024
0.0652
0.0652
0.0636
0.0636
4,300
+0.01(+12.57%)
Jan 04, 2024
0.0446
0.0650
0.0446
0.0565
183,050
+0.01(+20.73%)
Jan 03, 2024
0.0468
0.0468
0.0468
0.0468
100
-0.00(-5.45%)
Dec 29, 2023
0.0495
40
+0.00(+3.99%)
Dec 28, 2023
0.0476
0.0476
0.0476
0.0476
500
+0.00(+11.48%)
Dec 26, 2023
0.0427
0
-0.00(-8.37%)
Dec 22, 2023
0.0463
0.0466
0.0463
0.0466
15,000
-0.00(-5.48%)
Dec 21, 2023
0.0412
0.0493
0.0412
0.0493
1,131,000
+0.00(+9.56%)
Dec 19, 2023
0.0450
0
+0.00(+4.90%)
Dec 18, 2023
0.0438
0.0452
0.0429
0.0429
56,050
-0.00(-2.28%)
Dec 15, 2023
0.0448
0.0454
0.0439
0.0439
251,810
+0.00(+4.77%)
Dec 14, 2023
0.0434
0.0450
0.0419
0.0419
27,500
-0.00(-2.56%)
Dec 13, 2023
0.0446
0.0446
0.0430
0.0430
25,100
+0.00(+0.70%)
Dec 12, 2023
0.0426
0.0442
0.0426
0.0427
251,000
-0.00(-0.23%)
Dec 11, 2023
0.0425
0.0428
0.0425
0.0428
5,500
+0.00(+2.39%)
Dec 08, 2023
0.0431
0.0431
0.0415
0.0418
41,538
-0.00(-6.28%)
Dec 07, 2023
0.0441
0.0446
0.0441
0.0446
25,000
-0.00(-1.76%)
Dec 06, 2023
0.0450
0.0454
0.0450
0.0454
75,500
+0.00(+0.89%)
Dec 04, 2023
0.0450
0
-0.00(-4.46%)
Dec 01, 2023
0.0430
0.0486
0.0425
0.0471
34,722
+0.01(+13.77%)
Nov 29, 2023
0.0414
0
+0.00(+3.50%)
Nov 28, 2023
0.0393
0.0408
0.0393
0.0400
8,000
-0.00(-1.23%)
Nov 27, 2023
0.0385
0.0408
0.0385
0.0405
18,510
+0.00(+0.50%)
Nov 24, 2023
0.0387
0.0403
0.0387
0.0403
1,700
+0.00(+0.50%)
Nov 21, 2023
0.0401
0
+0.00(+10.16%)
Nov 20, 2023
0.0401
0.0401
0.0364
0.0364
12,005
-0.00(-9.00%)
Nov 17, 2023
0.0413
0.0413
0.0386
0.0400
253,400
-0.00(-4.76%)
Nov 16, 2023
0.0455
0.0460
0.0420
0.0420
318,600
-0.00(-5.83%)
Nov 15, 2023
0.0448
0.0448
0.0446
0.0446
25,000
-0.00(-3.04%)
Nov 14, 2023
0.0445
0.0470
0.0445
0.0460
463,200
+0.00(+6.98%)
Nov 13, 2023
0.0430
0.0430
0.0430
0.0430
10,000
-0.00(-2.05%)
Nov 10, 2023
0.0474
0.0474
0.0425
0.0439
11,900
+0.00(+3.29%)
Nov 09, 2023
0.0465
0.0465
0.0425
0.0425
36,600
-0.00(-9.77%)
Nov 08, 2023
0.0440
0.0472
0.0440
0.0471
116,800
+0.00(+0.21%)
Nov 07, 2023
0.0470
0.0470
0.0470
0.0470
44,500
-0.00(-1.47%)
Nov 06, 2023
0.0477
0.0477
0.0477
0.0477
2,272
-0.00(-0.63%)
Nov 03, 2023
0.0479
0.0480
0.0479
0.0480
20,000
+0.00(+6.90%)
Nov 02, 2023
0.0449
0.0449
0.0449
0.0449
100
+0.00(+7.67%)
Nov 01, 2023
0.0417
0.0417
0.0417
0.0417
35,000
-0.00(-3.92%)
Oct 31, 2023
0.0434
0.0434
0.0434
0.0434
250,000
+0.00(+8.50%)
Oct 30, 2023
0.0433
0.0433
0.0400
0.0400
42,500
-0.00(-9.09%)
Oct 27, 2023
0.0434
0.0440
0.0434
0.0440
273,500
+0.00(+0.46%)
Oct 26, 2023
0.0438
0.0441
0.0436
0.0438
42,250
+0.00(+0.46%)
Oct 25, 2023
0.0436
0.0436
0.0436
0.0436
460,000
+0.00(+8.46%)
Oct 23, 2023
0.0402
0
-0.01(-17.28%)
Oct 20, 2023
0.0450
0.0486
0.0410
0.0486
43,450
+0.00(+8.00%)
Oct 18, 2023
0.0450
0
-0.00(-0.22%)
Oct 16, 2023
0.0451
2,044
-0.01(-13.60%)
Oct 13, 2023
0.0492
0.0522
0.0492
0.0522
3,655
+0.01(+18.10%)
Oct 12, 2023
0.0495
0.0495
0.0389
0.0442
182,200
-0.01(-15.81%)
Oct 11, 2023
0.0530
0.0530
0.0525
0.0525
50,100
-0.00(-0.94%)
Oct 10, 2023
0.0538
0.0555
0.0527
0.0530
308,930
-0.01(-11.67%)
Oct 09, 2023
0.0572
0.0600
0.0572
0.0600
25,000
+0.00(+8.30%)
Oct 06, 2023
0.0496
0.0554
0.0496
0.0554
167,547
+0.00(+8.63%)
Oct 05, 2023
0.0478
0.0550
0.0439
0.0510
139,200
-0.00(-0.78%)
Oct 04, 2023
0.0530
0.0549
0.0465
0.0514
210,100
-0.00(-6.55%)
Oct 03, 2023
0.0541
0.0558
0.0527
0.0550
171,500
-0.00(-2.31%)
Oct 02, 2023
0.0470
0.0563
0.0470
0.0563
85,100
+0.01(+23.46%)
Sep 29, 2023
0.0540
0.0540
0.0426
0.0456
719,745
-0.01(-18.57%)
Sep 28, 2023
0.0574
0.0574
0.0551
0.0560
216,000
+0.00(+0.00%)
Sep 27, 2023
0.0631
0.0742
0.0560
0.0560
242,534
-0.01(-9.09%)
Sep 26, 2023
0.0650
0.0911
0.0599
0.0616
1,593,291
-0.07(-52.62%)
Sep 25, 2023
0.1224
0.1313
0.1270
0.1300
127,750
+0.01(+4.00%)
Sep 22, 2023
0.1350
0.1350
0.1228
0.1250
38,500
-0.01(-3.85%)
Sep 21, 2023
0.1342
0.1350
0.1300
0.1300
20,550
-0.01(-7.14%)
Sep 20, 2023
0.1240
0.1400
0.1240
0.1400
61,470
+0.02(+14.19%)
Sep 19, 2023
0.1160
0.1226
0.1160
0.1226
55,925
+0.00(+0.25%)
Sep 18, 2023
0.1250
0.1276
0.1223
0.1223
85,000
-0.01(-5.92%)
Sep 15, 2023
0.1293
0.1300
0.1275
0.1300
75,900
+0.00(+2.04%)
Sep 14, 2023
0.1331
0.1395
0.1230
0.1274
53,397
-0.00(-2.75%)
Sep 13, 2023
0.1236
0.1310
0.1200
0.1310
96,348
+0.01(+6.33%)
Sep 12, 2023
0.1255
0.1255
0.1140
0.1232
115,100
-0.00(-3.22%)
Sep 11, 2023
0.1315
0.1339
0.1251
0.1273
62,110
-0.01(-7.49%)
Sep 08, 2023
0.1266
0.1434
0.1265
0.1376
169,598
+0.01(+5.93%)
Sep 07, 2023
0.1400
0.1410
0.1232
0.1299
344,120
-0.00(-0.76%)
Sep 06, 2023
0.1473
0.1473
0.1272
0.1309
339,627
-0.03(-17.36%)
Sep 05, 2023
0.1730
0.1760
0.1548
0.1584
747,876
-0.07(-29.97%)
Sep 01, 2023
0.1964
0.2264
0.1790
0.2262
708,931
+0.06(+32.13%)
Aug 31, 2023
0.1712
0.1712
0.1601
0.1712
57,550
+0.01(+3.26%)
Aug 30, 2023
0.1769
0.1770
0.1658
0.1658
122,966
-0.00(-0.66%)
Aug 29, 2023
0.1603
0.1830
0.1603
0.1669
134,822
+0.01(+7.82%)
Aug 28, 2023
0.1480
0.1570
0.1424
0.1548
544,825
-0.01(-5.32%)
Aug 25, 2023
0.1625
0.1673
0.1600
0.1635
38,460
+0.01(+4.74%)
Aug 24, 2023
0.1695
0.1803
0.1521
0.1561
166,690
-0.02(-13.28%)
Aug 23, 2023
0.1975
0.1975
0.1800
0.1800
93,400
-0.01(-7.26%)
Aug 22, 2023
0.1955
0.2196
0.1922
0.1941
845,165
+0.01(+2.75%)
Aug 21, 2023
0.1800
0.1889
0.1680
0.1889
193,600
+0.00(+1.67%)
Aug 18, 2023
0.1770
0.1890
0.1652
0.1858
97,108
+0.01(+3.16%)
Aug 17, 2023
0.2100
0.2133
0.1700
0.1801
668,362
-0.03(-14.24%)
Aug 16, 2023
0.2225
0.2474
0.2013
0.2100
478,749
-0.01(-5.49%)
Aug 15, 2023
0.1650
0.2227
0.1624
0.2222
669,304
+0.06(+35.41%)
Aug 14, 2023
0.1660
0.1770
0.1500
0.1641
590,046
-0.01(-5.91%)
Aug 11, 2023
0.1650
0.1772
0.1564
0.1744
281,439
+0.00(+0.29%)
Aug 10, 2023
0.2059
0.2100
0.1569
0.1739
721,514
-0.02(-8.47%)
Aug 09, 2023
0.1680
0.2266
0.1607
0.1900
1,823,892
+0.04(+25.16%)
Aug 08, 2023
0.1020
0.1680
0.0967
0.1518
2,593,558
+0.04(+35.41%)
Aug 07, 2023
0.0990
0.1500
0.0990
0.1121
830,228
+0.02(+23.32%)
Aug 04, 2023
0.0689
0.0912
0.0689
0.0909
2,443,631
+0.03(+42.03%)
Aug 03, 2023
0.0749
0.0749
0.0601
0.0640
265,410
-0.01(-14.67%)
Aug 02, 2023
0.0514
0.0750
0.0413
0.0750
2,456,197
+0.05(+154.24%)
Jul 27, 2023
0.0295
0
-0.00(-0.67%)
Jul 24, 2023
0.0297
0
-0.00(-8.05%)
Jul 19, 2023
0.0323
0
+0.00(+8.39%)
Jul 18, 2023
0.0298
0.0343
0.0298
0.0298
75,100
-0.01(-21.99%)
Jul 14, 2023
0.0382
0
+0.00(+0.26%)
Jul 11, 2023
0.0381
0
+0.00(+12.06%)
Jul 06, 2023
0.0340
0
-0.00(-4.23%)
Jul 05, 2023
0.0385
0.0385
0.0355
0.0355
3,333
-0.00(-11.25%)
Jun 30, 2023
0.0400
0
+0.00(+0.76%)
Jun 28, 2023
0.0397
0
+0.00(+8.17%)
Jun 27, 2023
0.0367
0.0367
0.0367
0.0367
500
-0.00(-1.87%)
Jun 26, 2023
0.0374
0.0374
0.0374
0.0374
500
-0.00(-6.27%)
Jun 22, 2023
0.0399
0
+0.00(+4.45%)
Jun 21, 2023
0.0393
0.0400
0.0350
0.0382
129,000
+0.00(+13.02%)
Jun 16, 2023
0.0338
0
+0.00(+4.32%)
Jun 15, 2023
0.0324
0.0324
0.0324
0.0324
9,500
-0.00(-4.99%)
Jun 14, 2023
0.0335
0.0341
0.0335
0.0341
30,000
+0.00(+13.67%)
Jun 13, 2023
0.0300
0.0310
0.0300
0.0300
53,733
+0.00(+17.19%)
Jun 12, 2023
0.0261
0.0261
0.0256
0.0256
27,000
-0.00(-1.92%)
Jun 07, 2023
0.0261
0
-0.00(-7.45%)
Jun 06, 2023
0.0282
0.0282
0.0282
0.0282
1,800
+0.00(+14.17%)
Jun 05, 2023
0.0247
0.0247
0.0247
0.0247
6,600
-0.00(-5.73%)
Jun 02, 2023
0.0225
0.0267
0.0225
0.0262
31,000
+0.00(+8.26%)
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.