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
Acreage Holdings
(OP:
ACRDF
)
0.4550
-0.0180 (-3.81%)
Streaming Delayed Price
Updated: 11:17 AM EDT, May 17, 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 17, 2024
0.4998
0.4998
0.4400
0.4550
8,417
-0.02(-3.81%)
May 16, 2024
0.4848
0.5039
0.4500
0.4730
5,799
-0.02(-3.86%)
May 15, 2024
0.4400
0.5000
0.4400
0.4920
1,113
+0.05(+10.81%)
May 14, 2024
0.5000
0.5000
0.4440
0.4440
3,464
-0.06(-11.20%)
May 13, 2024
0.4600
0.5000
0.4400
0.5000
26,879
+0.01(+2.04%)
May 10, 2024
0.4510
0.4900
0.4510
0.4900
697
+0.03(+6.01%)
May 09, 2024
0.4400
0.5980
0.4400
0.4622
10,941
-0.04(-7.56%)
May 08, 2024
0.4400
0.5000
0.4400
0.5000
4,017
+0.06(+13.64%)
May 07, 2024
0.5200
0.5200
0.4250
0.4400
1,574
-0.06(-12.00%)
May 06, 2024
0.5000
0.5000
0.4290
0.5000
915
+0.04(+8.70%)
May 03, 2024
0.5700
0.5700
0.4550
0.4600
5,157
+0.09(+22.99%)
May 02, 2024
0.3740
0.3740
0.3740
0.3740
2,143
+0.00(+1.08%)
May 01, 2024
0.5500
0.5552
0.3700
0.3700
22,092
-0.19(-33.93%)
Apr 30, 2024
0.4350
0.5700
0.4350
0.5600
13,996
+0.11(+24.44%)
Apr 29, 2024
0.3900
0.5000
0.3900
0.4500
7,877
+0.01(+1.81%)
Apr 26, 2024
0.3700
0.4420
0.3700
0.4420
67,870
+0.06(+16.78%)
Apr 25, 2024
0.3700
0.3825
0.3700
0.3785
10,461
-0.02(-5.38%)
Apr 24, 2024
0.4000
0.4000
0.3820
0.4000
40,917
+0.00(+0.00%)
Apr 23, 2024
0.4000
0.4000
0.4000
0.4000
181
+0.00(+0.00%)
Apr 22, 2024
0.4000
0.4500
0.4000
0.4000
8,930
+0.01(+2.56%)
Apr 19, 2024
0.3885
0.4500
0.3885
0.3900
6,325
+0.02(+6.24%)
Apr 18, 2024
0.3100
0.3885
0.3100
0.3671
114,180
+0.01(+1.97%)
Apr 17, 2024
0.3730
0.3730
0.3600
0.3600
29,707
-0.01(-2.44%)
Apr 16, 2024
0.4475
0.4800
0.3690
0.3690
3,814
-0.02(-5.14%)
Apr 15, 2024
0.4300
0.5100
0.3890
0.3890
8,098
-0.10(-20.61%)
Apr 12, 2024
0.4200
0.4900
0.4200
0.4900
9,975
-0.02(-3.92%)
Apr 11, 2024
0.4650
0.5100
0.4200
0.5100
61,187
+0.00(+0.00%)
Apr 10, 2024
0.4681
0.5100
0.4600
0.5100
63,287
+0.09(+21.43%)
Apr 09, 2024
0.4400
0.4700
0.4200
0.4200
12,948
-0.02(-4.55%)
Apr 08, 2024
0.4400
0.4400
0.4400
0.4400
521
+0.02(+4.76%)
Apr 05, 2024
0.5393
0.5560
0.4200
0.4200
38,003
-0.13(-23.84%)
Apr 04, 2024
0.4148
0.6800
0.3200
0.5515
245,454
+0.13(+31.31%)
Apr 03, 2024
0.3640
0.4350
0.3500
0.4200
22,123
+0.07(+20.00%)
Apr 02, 2024
0.3500
0.4000
0.3360
0.3500
7,839
+0.05(+16.67%)
Apr 01, 2024
0.3380
0.3690
0.3000
0.3000
13,272
-0.04(-11.76%)
Mar 28, 2024
0.3800
0.4000
0.3380
0.3400
54,208
-0.03(-7.86%)
Mar 27, 2024
0.2700
0.3950
0.2700
0.3690
38,514
+0.10(+36.67%)
Mar 26, 2024
0.2700
0.3000
0.2088
0.2700
56,645
-0.04(-12.90%)
Mar 25, 2024
0.3000
0.3325
0.3000
0.3100
26,154
+0.00(+0.78%)
Mar 22, 2024
0.2605
0.3651
0.2600
0.3076
18,739
+0.08(+34.91%)
Mar 21, 2024
0.2735
0.2735
0.2240
0.2280
2,868
+0.00(+0.13%)
Mar 20, 2024
0.2053
0.2300
0.2053
0.2277
21,691
+0.01(+5.03%)
Mar 19, 2024
0.2280
0.2280
0.2000
0.2168
10,149
-0.02(-6.95%)
Mar 18, 2024
0.2300
0.2350
0.2140
0.2330
2,482
-0.00(-0.85%)
Mar 15, 2024
0.2050
0.2350
0.2050
0.2350
4,823
+0.02(+9.35%)
Mar 14, 2024
0.2000
0.2175
0.2000
0.2149
6,074
-0.02(-8.55%)
Mar 13, 2024
0.2210
0.2350
0.2100
0.2350
5,956
+0.02(+8.05%)
Mar 12, 2024
0.1955
0.2175
0.1955
0.2175
1,627
-0.03(-13.00%)
Mar 11, 2024
0.2100
0.2951
0.2100
0.2500
182,568
+0.04(+19.05%)
Mar 08, 2024
0.2000
0.2250
0.2000
0.2100
4,427
+0.01(+5.00%)
Mar 07, 2024
0.2000
0.2240
0.2000
0.2000
15,819
-0.02(-9.09%)
Mar 06, 2024
0.2137
0.2200
0.2137
0.2200
3,565
-0.00(-1.35%)
Mar 05, 2024
0.2170
0.2300
0.2170
0.2230
9,228
+0.02(+11.50%)
Mar 04, 2024
0.2050
0.2400
0.2000
0.2000
15,725
+0.01(+5.26%)
Mar 01, 2024
0.1900
0.2005
0.1900
0.1900
10,326
-0.01(-3.80%)
Feb 29, 2024
0.1900
0.2050
0.1900
0.1975
11,247
-0.01(-3.66%)
Feb 28, 2024
0.1964
0.2050
0.1900
0.2050
27,015
+0.01(+7.89%)
Feb 27, 2024
0.1960
0.2050
0.1900
0.1900
28,555
-0.01(-6.86%)
Feb 26, 2024
0.2115
0.2115
0.1950
0.2040
17,493
+0.01(+4.62%)
Feb 23, 2024
0.2050
0.2150
0.1950
0.1950
69,475
-0.01(-7.14%)
Feb 22, 2024
0.2290
0.2290
0.2100
0.2100
7,014
-0.01(-2.33%)
Feb 21, 2024
0.2330
0.2330
0.2100
0.2150
4,890
-0.01(-2.27%)
Feb 20, 2024
0.2200
0.2200
0.2200
0.2200
6,502
-0.03(-12.00%)
Feb 16, 2024
0.2500
0.2500
0.2380
0.2500
4,142
+0.00(+0.00%)
Feb 15, 2024
0.2300
0.2500
0.2300
0.2500
4,389
+0.03(+13.64%)
Feb 14, 2024
0.2050
0.2800
0.2050
0.2200
3,831
-0.01(-2.22%)
Feb 13, 2024
0.1900
0.2280
0.1900
0.2250
11,012
-0.00(-0.44%)
Feb 12, 2024
0.2704
0.2704
0.1900
0.2260
24,027
+0.01(+5.61%)
Feb 09, 2024
0.3129
0.3145
0.2140
0.2140
44,508
+0.00(+0.00%)
Feb 08, 2024
0.2302
0.2829
0.2140
0.2140
2,203
-0.02(-8.55%)
Feb 07, 2024
0.2550
0.2550
0.2340
0.2340
9,562
+0.00(+1.96%)
Feb 06, 2024
0.2300
0.2300
0.2050
0.2295
20,013
+0.01(+6.74%)
Feb 05, 2024
0.2300
0.2300
0.2000
0.2150
5,580
-0.02(-6.52%)
Feb 02, 2024
0.2350
0.2390
0.1900
0.2300
24,716
+0.02(+9.52%)
Feb 01, 2024
0.2100
0.2370
0.2053
0.2100
31,069
-0.03(-12.13%)
Jan 31, 2024
0.2390
0.2390
0.2390
0.2390
958
+0.05(+25.13%)
Jan 30, 2024
0.2195
0.2390
0.1900
0.1910
21,310
-0.04(-17.67%)
Jan 29, 2024
0.2250
0.2350
0.2250
0.2320
88,733
+0.00(+0.43%)
Jan 26, 2024
0.2216
0.2390
0.2216
0.2310
28,880
-0.00(-0.43%)
Jan 25, 2024
0.2361
0.2390
0.2100
0.2320
4,377
+0.01(+5.45%)
Jan 24, 2024
0.2223
0.2314
0.2100
0.2200
3,514
-0.01(-4.01%)
Jan 23, 2024
0.2292
0.2292
0.2292
0.2292
319
+0.02(+9.14%)
Jan 22, 2024
0.2100
0.2100
0.2100
0.2100
21,718
-0.02(-7.57%)
Jan 19, 2024
0.2100
0.2420
0.2050
0.2272
38,524
+0.02(+12.31%)
Jan 18, 2024
0.2242
0.2420
0.2023
0.2023
3,787
-0.02(-9.49%)
Jan 17, 2024
0.2350
0.2350
0.2023
0.2235
10,797
-0.01(-2.83%)
Jan 16, 2024
0.2499
0.2499
0.2100
0.2300
20,272
+0.01(+5.99%)
Jan 12, 2024
0.2500
0.2500
0.1950
0.2170
12,888
-0.01(-4.82%)
Jan 11, 2024
0.2280
0.2280
0.1906
0.2280
7,889
+0.03(+14.00%)
Jan 10, 2024
0.1900
0.2300
0.1900
0.2000
988
+0.00(+0.25%)
Jan 09, 2024
0.2240
0.2325
0.1995
0.1995
17,152
-0.04(-15.11%)
Jan 08, 2024
0.2350
0.2350
0.2350
0.2350
960
-0.04(-13.76%)
Jan 05, 2024
0.2725
0.2725
0.2625
0.2725
2,829
+0.01(+3.81%)
Jan 04, 2024
0.2528
0.2625
0.2350
0.2625
21,542
+0.00(+0.00%)
Jan 03, 2024
0.2350
0.2725
0.2350
0.2625
2,902
+0.02(+7.14%)
Jan 02, 2024
0.2350
0.2625
0.2350
0.2450
12,225
-0.01(-2.00%)
Dec 29, 2023
0.2006
0.2625
0.2006
0.2500
32,767
+0.00(+0.00%)
Dec 28, 2023
0.2550
0.2563
0.2350
0.2500
42,529
-0.02(-6.54%)
Dec 27, 2023
0.2356
0.3040
0.2350
0.2675
48,836
+0.03(+13.59%)
Dec 26, 2023
0.1850
0.2360
0.1850
0.2355
53,896
+0.04(+17.75%)
Dec 22, 2023
0.2020
0.2148
0.1800
0.2000
74,451
+0.01(+3.73%)
Dec 21, 2023
0.1700
0.2390
0.1394
0.1928
38,698
+0.02(+13.41%)
Dec 20, 2023
0.1900
0.2274
0.0849
0.1700
173,611
-0.05(-21.51%)
Dec 19, 2023
0.1800
0.2500
0.1800
0.2166
14,663
+0.01(+3.14%)
Dec 18, 2023
0.1900
0.2215
0.1700
0.2100
23,358
-0.01(-4.55%)
Dec 15, 2023
0.1725
0.2300
0.1485
0.2200
74,135
+0.05(+29.41%)
Dec 14, 2023
0.1850
0.2200
0.1700
0.1700
130,861
-0.03(-16.05%)
Dec 13, 2023
0.2783
0.2900
0.1975
0.2025
123,228
-0.08(-28.34%)
Dec 12, 2023
0.2565
0.2826
0.2565
0.2826
2,010
+0.02(+6.08%)
Dec 11, 2023
0.2565
0.2758
0.2565
0.2664
12,451
+0.01(+3.70%)
Dec 08, 2023
0.2540
0.2898
0.2200
0.2569
32,312
-0.01(-4.85%)
Dec 07, 2023
0.2140
0.2794
0.2075
0.2700
28,477
+0.02(+7.02%)
Dec 06, 2023
0.3112
0.3112
0.2100
0.2523
8,627
+0.00(+0.12%)
Dec 05, 2023
0.2347
0.2882
0.1963
0.2520
90,445
+0.06(+29.23%)
Dec 04, 2023
0.1875
0.2350
0.1805
0.1950
20,551
-0.01(-2.50%)
Dec 01, 2023
0.1900
0.2150
0.1900
0.2000
46,774
-0.01(-6.85%)
Nov 30, 2023
0.2098
0.2147
0.1800
0.2147
13,033
-0.01(-4.58%)
Nov 29, 2023
0.2138
0.2260
0.2138
0.2250
26,234
+0.01(+4.80%)
Nov 28, 2023
0.2281
0.2295
0.1800
0.2147
35,440
-0.02(-6.65%)
Nov 27, 2023
0.2140
0.2400
0.2100
0.2300
15,644
+0.01(+4.55%)
Nov 24, 2023
0.2350
0.2350
0.2200
0.2200
5,317
-0.01(-6.38%)
Nov 22, 2023
0.2325
0.2350
0.2300
0.2350
23,629
+0.00(+1.56%)
Nov 21, 2023
0.2263
0.2460
0.2263
0.2314
6,716
-0.00(-1.28%)
Nov 20, 2023
0.2125
0.2450
0.2125
0.2344
9,437
-0.00(-0.76%)
Nov 17, 2023
0.1890
0.2480
0.1750
0.2362
45,956
-0.00(-1.58%)
Nov 16, 2023
0.2800
0.2800
0.2400
0.2400
3,029
+0.00(+0.00%)
Nov 15, 2023
0.2800
0.2800
0.2400
0.2400
18,466
-0.04(-12.73%)
Nov 14, 2023
0.2949
0.3040
0.2750
0.2750
7,813
-0.01(-3.17%)
Nov 13, 2023
0.2400
0.3200
0.2400
0.2840
11,118
-0.01(-1.73%)
Nov 10, 2023
0.2550
0.2890
0.2300
0.2890
25,122
-0.01(-3.92%)
Nov 09, 2023
0.3027
0.3140
0.2790
0.3008
3,467
-0.00(-0.63%)
Nov 08, 2023
0.2421
0.3600
0.2421
0.3027
8,327
+0.01(+2.61%)
Nov 07, 2023
0.2500
0.3625
0.2500
0.2950
2,005
-0.01(-1.67%)
Nov 06, 2023
0.4221
0.4221
0.2950
0.3000
5,421
-0.06(-16.76%)
Nov 03, 2023
0.3600
0.3604
0.3505
0.3604
2,603
-0.00(-0.99%)
Nov 02, 2023
0.4000
0.4000
0.2500
0.3640
21,560
+0.07(+23.39%)
Nov 01, 2023
0.2950
0.3923
0.2950
0.2950
14,369
-0.02(-4.84%)
Oct 31, 2023
0.3100
0.3200
0.3100
0.3100
20,518
-0.01(-3.13%)
Oct 30, 2023
0.4115
0.4115
0.3200
0.3200
1,662
-0.01(-3.03%)
Oct 27, 2023
0.3220
0.3300
0.3100
0.3300
8,190
+0.01(+3.71%)
Oct 26, 2023
0.3220
0.3300
0.3182
0.3182
25,061
-0.01(-3.58%)
Oct 25, 2023
0.4020
0.4020
0.3300
0.3300
26,074
-0.03(-7.82%)
Oct 24, 2023
0.3720
0.4000
0.3580
0.3580
3,083
-0.04(-10.50%)
Oct 23, 2023
0.3763
0.4000
0.3100
0.4000
47,541
+0.00(+0.00%)
Oct 20, 2023
0.3097
0.4675
0.2900
0.4000
21,291
+0.10(+33.33%)
Oct 19, 2023
0.2850
0.3000
0.2400
0.3000
3,007
-0.01(-2.98%)
Oct 18, 2023
0.2425
0.3588
0.2425
0.3092
8,787
+0.00(+0.55%)
Oct 17, 2023
0.3372
0.3372
0.2345
0.3075
6,627
-0.01(-3.00%)
Oct 16, 2023
0.2910
0.3750
0.2606
0.3170
10,402
+0.02(+7.82%)
Oct 13, 2023
0.3000
0.3373
0.2940
0.2940
3,610
-0.04(-11.98%)
Oct 12, 2023
0.3300
0.3400
0.3160
0.3340
7,198
+0.01(+3.09%)
Oct 10, 2023
0.3240
133
-0.01(-2.94%)
Oct 09, 2023
0.3590
0.3590
0.3338
0.3338
22,862
-0.04(-10.27%)
Oct 05, 2023
0.3720
157
-0.03(-8.15%)
Oct 04, 2023
0.3801
0.4886
0.3801
0.4050
3,438
-0.08(-17.13%)
Oct 03, 2023
0.4351
0.4887
0.4351
0.4887
3,013
+0.16(+47.20%)
Oct 02, 2023
0.3400
0.4268
0.3320
0.3320
24,323
-0.09(-20.95%)
Sep 29, 2023
0.3518
0.4900
0.3518
0.4200
3,196
+0.01(+1.94%)
Sep 28, 2023
0.3336
0.4900
0.3336
0.4120
2,395
+0.04(+11.35%)
Sep 27, 2023
0.3700
0.3700
0.3700
0.3700
2,961
+0.00(+1.34%)
Sep 26, 2023
0.4376
0.4376
0.3651
0.3651
1,218
-0.09(-20.63%)
Sep 25, 2023
0.5000
0.4600
0.4000
0.4600
2,074
+0.13(+40.67%)
Sep 22, 2023
0.3944
0.5000
0.3240
0.3270
3,922
-0.03(-9.17%)
Sep 21, 2023
0.3600
0.3600
0.3529
0.3600
2,579
-0.04(-10.00%)
Sep 20, 2023
0.4293
0.4500
0.4000
0.4000
6,861
-0.11(-21.89%)
Sep 19, 2023
0.5121
0.5121
0.4294
0.5121
1,953
+0.00(+0.71%)
Sep 18, 2023
0.5400
0.5650
0.5000
0.5085
26,330
-0.04(-6.70%)
Sep 15, 2023
0.5600
0.6100
0.5306
0.5450
15,575
+0.01(+1.68%)
Sep 14, 2023
0.3600
0.5550
0.3600
0.5360
21,193
+0.09(+19.11%)
Sep 13, 2023
0.4700
0.7500
0.4000
0.4500
55,604
-0.14(-23.73%)
Sep 12, 2023
0.5221
0.6500
0.3800
0.5900
24,894
-0.09(-13.36%)
Sep 11, 2023
0.4100
0.6810
0.4000
0.6810
128,379
+0.32(+90.49%)
Sep 08, 2023
0.3300
0.4210
0.3300
0.3575
16,937
-0.00(-0.14%)
Sep 07, 2023
0.3000
0.3900
0.3000
0.3580
14,900
-0.04(-10.05%)
Sep 06, 2023
0.3601
0.4218
0.2700
0.3980
32,411
+0.08(+24.76%)
Sep 05, 2023
0.2500
0.3190
0.2500
0.3190
17,380
+0.06(+25.10%)
Sep 01, 2023
0.2600
0.2600
0.1863
0.2550
66,085
+0.00(+0.39%)
Aug 31, 2023
0.2700
0.2800
0.2380
0.2540
33,264
-0.00(-0.39%)
Aug 30, 2023
0.1950
0.2790
0.1950
0.2550
96,754
+0.02(+9.68%)
Aug 29, 2023
0.2700
0.2700
0.1950
0.2325
11,306
-0.01(-3.12%)
Aug 28, 2023
0.1950
0.2700
0.1950
0.2400
911
+0.01(+3.23%)
Aug 25, 2023
0.2425
0.2550
0.2300
0.2325
2,835
+0.00(+0.00%)
Aug 24, 2023
0.2325
0.2325
0.2325
0.2325
265
+0.01(+4.49%)
Aug 23, 2023
0.2225
0.3300
0.2051
0.2225
3,877
+0.02(+8.54%)
Aug 22, 2023
0.2111
0.2400
0.2050
0.2050
2,816
-0.01(-5.75%)
Aug 21, 2023
0.2150
0.2175
0.1950
0.2175
3,896
-0.01(-3.46%)
Aug 18, 2023
0.2153
0.2253
0.2153
0.2253
3,879
+0.02(+7.29%)
Aug 17, 2023
0.2550
0.2550
0.2100
0.2100
1,451
-0.02(-6.79%)
Aug 16, 2023
0.2225
0.2400
0.2106
0.2253
2,528
+0.00(+0.00%)
Aug 15, 2023
0.2400
0.2400
0.1880
0.2253
2,043
+0.00(+0.13%)
Aug 14, 2023
0.2213
0.2400
0.2000
0.2250
3,240
-0.01(-2.17%)
Aug 11, 2023
0.2400
0.2400
0.2300
0.2300
7,171
+0.00(+1.37%)
Aug 10, 2023
0.2313
0.2600
0.2025
0.2269
3,727
+0.00(+0.84%)
Aug 09, 2023
0.2200
0.2675
0.2200
0.2250
31,585
-0.04(-13.46%)
Aug 08, 2023
0.2600
0.2600
0.2350
0.2600
7,049
-0.01(-1.96%)
Aug 07, 2023
0.3300
0.3300
0.2652
0.2652
986
+0.02(+8.16%)
Aug 04, 2023
0.2452
0.2452
0.1965
0.2452
2,641
+0.02(+9.22%)
Aug 03, 2023
0.1802
0.2800
0.1802
0.2245
2,889
-0.00(-1.32%)
Aug 02, 2023
0.2013
0.2275
0.1750
0.2275
1,498
+0.03(+13.75%)
Aug 01, 2023
0.2670
0.2700
0.2000
0.2000
15,249
-0.07(-25.93%)
Jul 31, 2023
0.1901
0.2800
0.1901
0.2700
14,917
+0.08(+42.03%)
Jul 28, 2023
0.2151
0.2151
0.1901
0.1901
11,087
-0.05(-20.79%)
Jul 27, 2023
0.2050
0.2400
0.2000
0.2400
18,404
+0.02(+9.14%)
Jul 26, 2023
0.1700
0.2199
0.1470
0.2199
12,541
+0.01(+5.98%)
Jul 25, 2023
0.2000
0.2075
0.2000
0.2075
2,515
-0.00(-1.19%)
Jul 24, 2023
0.2109
0.2109
0.1900
0.2100
1,317
+0.01(+2.44%)
Jul 21, 2023
0.2108
0.2108
0.1900
0.2050
10,437
+0.00(+1.69%)
Jul 20, 2023
0.2100
0.2415
0.1900
0.2016
29,819
+0.00(+0.80%)
Jul 19, 2023
0.2000
0.2040
0.1900
0.2000
63,592
+0.00(+0.00%)
Jul 18, 2023
0.1839
0.2000
0.1800
0.2000
26,778
+0.01(+7.76%)
Jul 17, 2023
0.1950
0.1950
0.1770
0.1856
13,083
+0.01(+3.11%)
Jul 14, 2023
0.2300
0.2400
0.1700
0.1800
59,397
-0.05(-23.40%)
Jul 13, 2023
0.2110
0.2350
0.2110
0.2350
62,282
+0.03(+12.98%)
Jul 12, 2023
0.1551
0.2125
0.1551
0.2080
4,831
+0.01(+7.05%)
Jul 11, 2023
0.1900
0.1943
0.1863
0.1943
124,676
+0.01(+3.63%)
Jul 10, 2023
0.1900
0.1900
0.1575
0.1875
34,867
-0.00(-1.32%)
Jul 07, 2023
0.1725
0.1900
0.1600
0.1900
55,005
+0.01(+7.04%)
Jul 06, 2023
0.2150
0.2200
0.1758
0.1775
29,394
-0.04(-19.32%)
Jul 05, 2023
0.2125
0.2400
0.2060
0.2200
43,539
+0.02(+10.00%)
Jul 03, 2023
0.1440
0.2100
0.1440
0.2000
272,754
+0.03(+20.99%)
Jun 30, 2023
0.1725
0.1850
0.1653
0.1653
178,386
-0.02(-13.00%)
Jun 29, 2023
0.1550
0.1900
0.1550
0.1900
26,312
+0.01(+5.56%)
Jun 28, 2023
0.2150
0.2150
0.1737
0.1800
36,101
-0.03(-14.29%)
Jun 27, 2023
0.2115
0.2250
0.2058
0.2100
6,257
-0.02(-7.69%)
Jun 26, 2023
0.2100
0.2299
0.1930
0.2275
32,377
-0.00(-0.66%)
Jun 23, 2023
0.3300
0.3300
0.2000
0.2290
247,907
-0.11(-31.64%)
Jun 22, 2023
0.3575
0.3800
0.3350
0.3350
6,112
-0.04(-11.84%)
Jun 21, 2023
0.3800
0.3800
0.3575
0.3800
23,436
-0.01(-2.56%)
Jun 20, 2023
0.3675
0.4000
0.3675
0.3900
1,975
-0.00(-1.14%)
Jun 16, 2023
0.3625
0.4042
0.3625
0.3945
20,601
+0.02(+6.62%)
Jun 15, 2023
0.3674
0.3700
0.3530
0.3700
56,023
+0.03(+8.41%)
Jun 14, 2023
0.2860
0.3450
0.2860
0.3413
2,723
+0.05(+15.69%)
Jun 13, 2023
0.3100
0.3400
0.2950
0.2950
15,049
-0.01(-1.67%)
Jun 12, 2023
0.3600
0.3600
0.3000
0.3000
12,778
-0.05(-14.97%)
Jun 09, 2023
0.3360
0.3600
0.3360
0.3528
3,805
+0.01(+1.79%)
Jun 08, 2023
0.3599
0.3599
0.3466
0.3466
2,661
-0.01(-3.72%)
Jun 07, 2023
0.3000
0.3900
0.3000
0.3600
10,565
+0.00(+0.59%)
Jun 06, 2023
0.3700
0.3700
0.3429
0.3579
5,323
-0.00(-0.72%)
Jun 05, 2023
0.3500
0.3860
0.3450
0.3605
12,585
-0.02(-6.36%)
Jun 02, 2023
0.4500
0.4500
0.3500
0.3850
12,181
-0.07(-14.44%)
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.