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
Vaporbrands International Inc
(OP:
VAPR
)
0.0105
-0.0002 (-1.87%)
Streaming Delayed Price
Updated: 1:28 PM EDT, Jun 14, 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 (%)
Aug 31, 2018
0.0120
0.0120
0.0120
0
+0.00(+2.56%)
Aug 30, 2018
0.0114
0.0120
0.0114
0.0117
46,150
+0.00(+2.63%)
Aug 29, 2018
0.0113
0.0114
0.0113
0.0114
112,780
+0.00(+10.68%)
Aug 28, 2018
0.0103
0.0103
0.0103
0.0103
251
-0.00(-12.71%)
Aug 27, 2018
0.0120
0.0120
0.0118
0.0118
17,420
-0.00(-4.07%)
Aug 24, 2018
0.0102
0.0123
0.0102
0.0123
5,300
+0.00(+1.65%)
Aug 23, 2018
0.0102
0.0123
0.0102
0.0121
126,879
-0.00(-1.63%)
Aug 22, 2018
0.0101
0.0123
0.0101
0.0123
123,360
+0.00(+0.00%)
Aug 21, 2018
0.0111
0.0128
0.0111
0.0123
86,771
+0.00(+12.84%)
Aug 20, 2018
0.0098
0.0110
0.0086
0.0109
50,980
+0.00(+11.22%)
Aug 17, 2018
0.0097
0.0100
0.0086
0.0098
95,000
-0.00(-10.09%)
Aug 16, 2018
0.0109
0.0109
0.0087
0.0109
13,513
-0.00(-1.80%)
Aug 15, 2018
0.0125
0.0129
0.0087
0.0111
168,950
-0.00(-13.95%)
Aug 14, 2018
0.0100
0.0129
0.0100
0.0129
3,650
+0.00(+10.26%)
Aug 13, 2018
0.0117
0.0117
0.0117
0.0117
1,602
-0.00(-6.40%)
Aug 10, 2018
0.0086
0.0125
0.0086
0.0125
55,800
+0.00(+23.76%)
Aug 09, 2018
0.0087
0.0102
0.0087
0.0101
235,101
+0.00(+12.22%)
Aug 08, 2018
0.0100
0.0101
0.0086
0.0090
237,537
-0.00(-15.09%)
Aug 07, 2018
0.0109
0.0109
0.0100
0.0106
175,875
+0.00(+1.92%)
Aug 06, 2018
0.0106
0.0106
0.0103
0.0104
60,337
-0.00(-7.14%)
Aug 03, 2018
0.0120
0.0120
0.0085
0.0112
198,500
-0.00(-9.68%)
Aug 02, 2018
0.0176
0.0176
0.0110
0.0124
141,569
-0.00(-13.29%)
Aug 01, 2018
0.0120
0.0143
0.0120
0.0143
63,276
+0.00(+5.93%)
Jul 31, 2018
0.0121
0.0149
0.0120
0.0135
320,887
-0.00(-10.60%)
Jul 30, 2018
0.0177
0.0177
0.0121
0.0151
354,090
-0.00(-3.21%)
Jul 27, 2018
0.0141
0.0160
0.0141
0.0156
4,600
+0.00(+0.65%)
Jul 26, 2018
0.0105
0.0177
0.0105
0.0155
359,124
+0.00(+17.07%)
Jul 25, 2018
0.0135
0.0140
0.0104
0.0132
142,000
+0.00(+0.00%)
Jul 24, 2018
0.0145
0.0145
0.0096
0.0132
654,774
+0.00(+8.08%)
Jul 23, 2018
0.0085
0.0150
0.0085
0.0123
198,955
+0.00(+29.90%)
Jul 20, 2018
0.0110
0.0149
0.0094
0.0094
265,716
-0.00(-7.55%)
Jul 19, 2018
0.0075
0.0102
0.0075
0.0102
129,662
+0.00(+17.24%)
Jul 18, 2018
0.0109
0.0109
0.0080
0.0087
401,298
-0.00(-16.35%)
Jul 17, 2018
0.0106
0.0120
0.0082
0.0104
480,281
-0.00(-19.38%)
Jul 16, 2018
0.0124
0.0134
0.0107
0.0129
125,262
+0.00(+4.37%)
Jul 13, 2018
0.0121
0.0146
0.0110
0.0124
83,769
-0.00(-15.40%)
Jul 12, 2018
0.0138
0.0146
0.0136
0.0146
6,400
+0.00(+6.25%)
Jul 11, 2018
0.0149
0.0149
0.0121
0.0138
123,650
-0.00(-9.54%)
Jul 10, 2018
0.0159
0.0159
0.0131
0.0152
187,470
-0.00(-4.40%)
Jul 09, 2018
0.0179
0.0179
0.0142
0.0159
160,876
-0.00(-4.45%)
Jul 06, 2018
0.0143
0.0169
0.0142
0.0166
137,710
+0.00(+7.01%)
Jul 05, 2018
0.0180
0.0180
0.0143
0.0155
199,190
-0.00(-11.24%)
Jul 03, 2018
0.0175
0.0175
0.0175
0
-0.00(-2.67%)
Jul 02, 2018
0.0170
0.0178
0.0158
0.0180
138,600
+0.00(+6.51%)
Jun 29, 2018
0.0170
0.0170
0.0150
0.0169
98,232
-0.00(-0.59%)
Jun 28, 2018
0.0169
0.0170
0.0145
0.0170
310,400
+0.00(+7.05%)
Jun 27, 2018
0.0142
0.0159
0.0142
0.0159
132,500
+0.00(+0.00%)
Jun 26, 2018
0.0170
0.0179
0.0142
0.0159
785,516
-0.00(-15.13%)
Jun 25, 2018
0.0153
0.0200
0.0153
0.0187
388,659
-0.00(-3.56%)
Jun 22, 2018
0.0163
0.0194
0.0163
0.0194
55,500
+0.00(+0.83%)
Jun 21, 2018
0.0153
0.0234
0.0153
0.0192
600,088
+0.00(+10.26%)
Jun 20, 2018
0.0170
0.0194
0.0153
0.0175
158,701
-0.00(-12.31%)
Jun 19, 2018
0.0185
0.0199
0.0171
0.0199
154,000
-0.00(-9.13%)
Jun 18, 2018
0.0190
0.0219
0.0156
0.0219
394,771
+0.00(+2.48%)
Jun 15, 2018
0.0229
0.0229
0.0214
130,277
-0.00(-6.68%)
Jun 14, 2018
0.0170
0.0239
0.0170
0.0229
680,719
+0.01(+29.01%)
Jun 13, 2018
0.0179
0.0180
0.0164
0.0177
298,370
+0.00(+15.86%)
Jun 12, 2018
0.0180
0.0180
0.0152
0.0153
280,315
-0.00(-13.93%)
Jun 11, 2018
0.0172
0.0178
0.0157
0.0178
135,570
+0.00(+1.14%)
Jun 08, 2018
0.0152
0.0180
0.0152
0.0176
658,777
+0.00(+8.31%)
Jun 07, 2018
0.0180
0.0180
0.0153
0.0163
70,000
-0.00(-8.76%)
Jun 06, 2018
0.0180
0.0180
0.0154
0.0178
149,500
-0.00(-1.06%)
Jun 05, 2018
0.0180
0.0180
0.0153
0.0180
75,144
+0.00(+17.65%)
Jun 04, 2018
0.0173
0.0175
0.0152
0.0153
190,451
-0.00(-12.07%)
Jun 01, 2018
0.0166
0.0174
0.0155
0.0174
212,574
+0.00(+4.82%)
May 31, 2018
0.0156
0.0176
0.0155
0.0166
156,899
-0.00(-11.04%)
May 30, 2018
0.0170
0.0199
0.0156
0.0187
116,831
+0.00(+5.01%)
May 29, 2018
0.0226
0.0226
0.0153
0.0178
143,389
-0.01(-24.38%)
May 25, 2018
0.0235
0.0235
0.0235
0
+0.00(+2.40%)
May 24, 2018
0.0259
0.0259
0.0200
0.0230
225,000
-0.00(-2.13%)
May 23, 2018
0.0216
0.0238
0.0211
0.0234
219,947
+0.00(+0.64%)
May 22, 2018
0.0167
0.0290
0.0167
0.0233
912,725
+0.01(+35.07%)
May 21, 2018
0.0198
0.0200
0.0161
0.0173
141,261
-0.00(-17.46%)
May 18, 2018
0.0192
0.0209
0.0165
0.0209
184,498
+0.00(+2.96%)
May 17, 2018
0.0192
0.0203
0.0171
0.0203
214,700
+0.00(+1.50%)
May 16, 2018
0.0211
0.0235
0.0190
0.0200
304,212
-0.00(-9.09%)
May 15, 2018
0.0201
0.0235
0.0201
0.0220
188,050
-0.00(-4.35%)
May 14, 2018
0.0244
0.0244
0.0220
0.0230
101,110
-0.00(-5.74%)
May 11, 2018
0.0221
0.0262
0.0221
0.0244
142,413
-0.00(-2.01%)
May 10, 2018
0.0221
0.0249
0.0221
0.0249
80,320
-0.00(-9.12%)
May 09, 2018
0.0221
0.0274
0.0220
0.0274
287,956
+0.00(+14.17%)
May 08, 2018
0.0275
0.0275
0.0221
0.0240
105,625
+0.00(+10.60%)
May 07, 2018
0.0274
0.0274
0.0216
0.0217
286,601
+0.00(+3.83%)
May 04, 2018
0.0241
0.0241
0.0188
0.0209
259,544
-0.00(-8.33%)
May 03, 2018
0.0274
0.0274
0.0220
0.0228
211,566
-0.00(-16.48%)
May 02, 2018
0.0289
0.0289
0.0240
0.0273
215,296
-0.00(-7.14%)
May 01, 2018
0.0270
0.0294
0.0239
0.0294
157,829
-0.00(-2.00%)
Apr 30, 2018
0.0300
0.0320
0.0264
0.0300
370,596
-0.00(-1.64%)
Apr 27, 2018
0.0297
0.0319
0.0271
0.0305
165,487
+0.00(+2.35%)
Apr 26, 2018
0.0258
0.0298
0.0220
0.0298
286,837
+0.00(+9.32%)
Apr 25, 2018
0.0313
0.0313
0.0241
0.0273
112,971
-0.00(-12.91%)
Apr 24, 2018
0.0319
0.0328
0.0313
0.0313
81,742
-0.00(-1.67%)
Apr 23, 2018
0.0300
0.0319
0.0220
0.0318
272,860
+0.00(+4.19%)
Apr 20, 2018
0.0339
0.0340
0.0271
0.0306
36,401
-0.00(-10.15%)
Apr 19, 2018
0.0369
0.0390
0.0250
0.0340
475,652
-0.00(-7.78%)
Apr 18, 2018
0.0395
0.0395
0.0311
0.0369
181,916
-0.00(-1.42%)
Apr 17, 2018
0.0299
0.0398
0.0255
0.0374
489,678
+0.01(+24.67%)
Apr 16, 2018
0.0390
0.0390
0.0300
0.0300
387,210
-0.00(-7.12%)
Apr 13, 2018
0.0369
0.0431
0.0323
0.0323
876,613
-0.01(-24.88%)
Apr 12, 2018
0.0350
0.0439
0.0350
0.0430
226,150
-0.00(-1.15%)
Apr 11, 2018
0.0320
0.0499
0.0320
0.0435
371,150
+0.01(+37.83%)
Apr 10, 2018
0.0320
0.0320
0.0285
0.0316
66,076
-0.00(-1.68%)
Apr 09, 2018
0.0286
0.0321
0.0286
0.0321
1,000
-0.00(-1.38%)
Apr 06, 2018
0.0329
0.0329
0.0295
0.0326
221,663
-0.00(-0.76%)
Apr 05, 2018
0.0277
0.0329
0.0250
0.0328
733,061
+0.01(+18.41%)
Apr 04, 2018
0.0280
0.0280
0.0240
0.0277
95,500
+0.00(+15.42%)
Apr 03, 2018
0.0277
0.0277
0.0240
0.0240
61,468
-0.00(-13.67%)
Apr 02, 2018
0.0221
0.0279
0.0220
0.0278
101,581
+0.00(+15.83%)
Mar 29, 2018
0.0240
0.0240
0.0240
0
+0.00(+7.62%)
Mar 28, 2018
0.0221
0.0251
0.0221
0.0223
67,450
-0.00(-13.57%)
Mar 27, 2018
0.0278
0.0278
0.0257
0.0258
25,250
+0.00(+0.00%)
Mar 26, 2018
0.0221
0.0278
0.0221
0.0258
30,450
+0.00(+1.57%)
Mar 23, 2018
0.0231
0.0278
0.0230
0.0254
108,143
-0.00(-0.39%)
Mar 22, 2018
0.0278
0.0280
0.0232
0.0255
30,875
-0.00(-3.70%)
Mar 21, 2018
0.0255
0.0275
0.0241
0.0265
83,957
+0.00(+10.33%)
Mar 20, 2018
0.0255
0.0255
0.0230
0.0240
33,885
+0.00(+3.90%)
Mar 19, 2018
0.0244
0.0269
0.0221
0.0231
207,796
-0.00(-1.70%)
Mar 16, 2018
0.0224
0.0240
0.0220
0.0235
67,006
+0.00(+2.17%)
Mar 15, 2018
0.0249
0.0249
0.0220
0.0230
38,955
-0.00(-9.45%)
Mar 14, 2018
0.0222
0.0265
0.0222
0.0254
195,482
-0.00(-4.15%)
Mar 13, 2018
0.0247
0.0316
0.0220
0.0265
1,019,672
-0.00(-4.68%)
Mar 12, 2018
0.0327
0.0327
0.0247
0.0278
44,136
-0.00(-5.12%)
Mar 09, 2018
0.0296
0.0296
0.0235
0.0293
63,700
+0.00(+1.03%)
Mar 08, 2018
0.0290
0.0290
0.0290
0.0290
50,000
+0.01(+22.36%)
Mar 07, 2018
0.0259
0.0259
0.0220
0.0237
293,690
-0.00(-7.78%)
Mar 06, 2018
0.0301
0.0311
0.0222
0.0257
566,859
-0.01(-18.67%)
Mar 05, 2018
0.0300
0.0420
0.0300
0.0316
205,178
-0.00(-4.24%)
Mar 02, 2018
0.0300
0.0340
0.0300
0.0330
348,645
-0.00(-3.08%)
Mar 01, 2018
0.0292
0.0410
0.0292
0.0340
90,239
-0.00(-7.97%)
Feb 28, 2018
0.0350
0.0399
0.0300
0.0370
447,620
-0.00(-2.63%)
Feb 27, 2018
0.0448
0.0448
0.0351
0.0380
111,968
-0.00(-8.32%)
Feb 26, 2018
0.0443
0.0443
0.0400
0.0415
42,700
-0.00(-6.50%)
Feb 23, 2018
0.0419
0.0449
0.0380
0.0443
192,114
+0.01(+13.67%)
Feb 22, 2018
0.0449
0.0449
0.0390
0.0390
61,578
+0.00(+3.17%)
Feb 21, 2018
0.0392
0.0450
0.0377
0.0378
239,541
-0.00(-1.69%)
Feb 20, 2018
0.0400
0.0449
0.0384
0.0384
87,413
-0.00(-3.88%)
Feb 16, 2018
0.0400
0.0400
0.0400
0
+0.00(+0.50%)
Feb 15, 2018
0.0400
0.0400
0.0352
0.0398
89,730
+0.00(+8.74%)
Feb 14, 2018
0.0370
0.0449
0.0350
0.0366
232,737
-0.00(-3.68%)
Feb 13, 2018
0.0400
0.0400
0.0300
0.0380
667,469
-0.00(-5.00%)
Feb 12, 2018
0.0403
0.0450
0.0310
0.0400
641,101
-0.00(-2.20%)
Feb 09, 2018
0.0497
0.0497
0.0403
0.0409
122,693
-0.01(-17.71%)
Feb 08, 2018
0.0450
0.0500
0.0400
0.0497
134,781
+0.00(+5.74%)
Feb 07, 2018
0.0502
0.0570
0.0431
0.0470
458,379
-0.00(-6.37%)
Feb 06, 2018
0.0475
0.0570
0.0450
0.0502
546,144
+0.01(+18.12%)
Feb 05, 2018
0.0362
0.0478
0.0300
0.0425
562,265
+0.01(+28.79%)
Feb 02, 2018
0.0372
0.0400
0.0316
0.0330
1,297,882
-0.00(-12.00%)
Feb 01, 2018
0.0402
0.0480
0.0350
0.0375
944,167
-0.01(-24.70%)
Jan 31, 2018
0.0603
0.0740
0.0455
0.0498
631,886
-0.02(-27.62%)
Jan 30, 2018
0.0530
0.0780
0.0363
0.0688
1,843,346
+0.01(+12.79%)
Jan 29, 2018
0.0800
0.1200
0.0426
0.0610
4,562,164
-0.01(-18.67%)
Jan 26, 2018
0.0335
0.0750
0.0300
0.0750
3,831,467
+0.04(+120.59%)
Jan 25, 2018
0.0175
0.0430
0.0175
0.0340
3,790,007
+0.01(+74.36%)
Jan 24, 2018
0.0129
0.0200
0.0121
0.0195
1,072,774
+0.01(+51.16%)
Jan 23, 2018
0.0097
0.0135
0.0097
0.0129
732,775
+0.00(+29.00%)
Jan 22, 2018
0.0090
0.0100
0.0090
0.0100
285,648
+0.00(+0.00%)
Jan 19, 2018
0.0095
0.0120
0.0095
0.0100
217,403
-0.00(-6.54%)
Jan 18, 2018
0.0120
0.0120
0.0095
0.0107
136,323
-0.00(-10.83%)
Jan 17, 2018
0.0116
0.0120
0.0095
0.0120
391,000
+0.00(+4.34%)
Jan 16, 2018
0.0109
0.0130
0.0100
0.0115
145,242
-0.00(-4.16%)
Jan 12, 2018
0.0120
0.0120
0.0120
0
+0.00(+29.03%)
Jan 11, 2018
0.0127
0.0127
0.0079
0.0093
353,771
+0.00(+6.90%)
Jan 10, 2018
0.0140
0.0179
0.0086
0.0087
640,580
-0.00(-32.56%)
Jan 09, 2018
0.0100
0.0140
0.0070
0.0129
2,044,610
+0.00(+17.27%)
Jan 08, 2018
0.0119
0.0119
0.0081
0.0110
1,226,667
-0.00(-7.25%)
Jan 05, 2018
0.0138
0.0138
0.0066
0.0119
1,139,466
+0.00(+18.60%)
Jan 04, 2018
0.0190
0.0190
0.0088
0.0100
1,488,895
-0.01(-44.44%)
Jan 03, 2018
0.0125
0.0199
0.0110
0.0180
2,190,579
+0.01(+44.58%)
Jan 02, 2018
0.0145
0.0245
0.0110
0.0124
1,595,520
-0.00(-7.78%)
Dec 29, 2017
0.0135
0.0135
0.0135
0
+0.00(+12.50%)
Dec 28, 2017
0.0065
0.0148
0.0062
0.0120
2,963,599
+0.01(+93.55%)
Dec 27, 2017
0.0056
0.0062
0.0056
0.0062
48,025
-0.00(-10.14%)
Dec 26, 2017
0.0070
0.0072
0.0050
0.0069
203,000
+0.00(+18.97%)
Dec 22, 2017
0.0089
0.0089
0.0057
0.0058
465,120
+0.00(+1.75%)
Dec 21, 2017
0.0067
0.0067
0.0045
0.0057
224,217
-0.00(-14.67%)
Dec 20, 2017
0.0040
0.0067
0.0040
0.0067
360,003
+0.00(+2.77%)
Dec 19, 2017
0.0038
0.0073
0.0038
0.0065
284,023
-0.00(-10.96%)
Dec 18, 2017
0.0049
0.0079
0.0049
0.0073
641,569
+0.00(+65.91%)
Dec 15, 2017
0.0049
0.0049
0.0031
0.0044
525,840
-0.00(-10.20%)
Dec 14, 2017
0.0052
0.0052
0.0052
0.0049
224,874
-0.00(-4.85%)
Dec 13, 2017
0.0050
0.0052
0.0044
0.0052
573,501
+0.00(+51.47%)
Dec 12, 2017
0.0058
0.0058
0.0034
0.0034
322,011
+0.00(+3.03%)
Dec 11, 2017
0.0028
0.0033
0.0025
0.0033
119,410
+0.00(+32.00%)
Dec 08, 2017
0.0025
0.0030
0.0025
0.0025
118,628
-0.00(-19.35%)
Dec 06, 2017
0.0031
0.0031
0.0031
0
+0.00(+0.00%)
Dec 05, 2017
0.0031
0.0031
0.0023
0.0031
1,283,290
+0.00(+10.71%)
Dec 04, 2017
0.0033
0.0033
0.0025
0.0028
105,171
-0.00(-15.15%)
Dec 01, 2017
0.0027
0.0033
0.0022
0.0033
543,000
-0.00(-5.71%)
Nov 30, 2017
0.0035
0.0035
0.0026
0.0035
77,240
+0.00(+0.00%)
Nov 29, 2017
0.0035
0.0036
0.0026
0.0035
49,480
+0.00(+2.64%)
Nov 28, 2017
0.0026
0.0038
0.0026
0.0034
232,500
+0.00(+13.67%)
Nov 27, 2017
0.0030
0.0030
0.0030
0.0030
111,885
-0.00(-21.05%)
Nov 24, 2017
0.0038
0.0038
0.0038
0.0038
23,000
+0.00(+0.00%)
Nov 22, 2017
0.0026
0.0038
0.0021
0.0038
22,000
+0.00(+8.57%)
Nov 21, 2017
0.0040
0.0040
0.0022
0.0035
1,044,090
-0.00(-16.67%)
Nov 20, 2017
0.0040
0.0042
0.0025
0.0042
648,010
+0.00(+7.69%)
Nov 17, 2017
0.0033
0.0039
0.0030
0.0039
129,000
+0.00(+2.63%)
Nov 16, 2017
0.0038
0.0038
0.0038
0.0038
2,401
-0.00(-2.81%)
Nov 15, 2017
0.0034
0.0039
0.0034
0.0039
5,200
+0.00(+18.48%)
Nov 13, 2017
0.0033
0.0033
0.0033
0
-0.00(-16.03%)
Nov 10, 2017
0.0039
0.0040
0.0033
0.0039
637,900
+0.00(+19.09%)
Nov 09, 2017
0.0033
0.0033
0.0033
0.0033
2,000
-0.00(-13.16%)
Nov 08, 2017
0.0042
0.0042
0.0038
0.0038
67,396
-0.00(-15.56%)
Nov 07, 2017
0.0033
0.0045
0.0033
0.0045
22,440
+0.00(+0.27%)
Nov 06, 2017
0.0045
0.0045
0.0045
0.0045
45,320
-0.00(-2.43%)
Nov 03, 2017
0.0033
0.0046
0.0033
0.0046
57,391
+0.00(+13.58%)
Nov 01, 2017
0.0040
0.0040
0.0040
0
-0.00(-8.78%)
Oct 31, 2017
0.0033
0.0047
0.0033
0.0044
29,050
+0.00(+5.97%)
Oct 30, 2017
0.0039
0.0042
0.0035
0.0042
260,000
+0.00(+4.75%)
Oct 27, 2017
0.0052
0.0052
0.0040
0.0040
110,020
-0.00(-2.44%)
Oct 26, 2017
0.0040
0.0041
0.0040
0.0041
20,200
+0.00(+2.50%)
Oct 25, 2017
0.0040
0.0040
0.0040
0.0040
2,000
+0.00(+0.00%)
Oct 24, 2017
0.0031
0.0040
0.0031
0.0040
103,000
-0.00(-20.63%)
Oct 23, 2017
0.0045
0.0053
0.0039
0.0050
470,020
+0.00(+12.00%)
Oct 20, 2017
0.0039
0.0045
0.0039
0.0045
680,930
+0.00(+2.97%)
Oct 19, 2017
0.0050
0.0053
0.0038
0.0044
311,018
-0.00(-8.77%)
Oct 18, 2017
0.0046
0.0048
0.0040
0.0048
100,499
+0.00(+5.27%)
Oct 16, 2017
0.0046
0.0046
0.0046
0
-0.00(-15.74%)
Oct 13, 2017
0.0054
0.0054
0.0054
0.0054
1,000
+0.00(+28.27%)
Oct 12, 2017
0.0044
0.0044
0.0041
0.0042
415,000
-0.00(-14.08%)
Oct 11, 2017
0.0045
0.0050
0.0043
0.0049
104,000
+0.00(+14.75%)
Oct 09, 2017
0.0043
0.0043
0.0043
0
-0.00(-14.60%)
Oct 05, 2017
0.0050
0.0050
0.0050
0
-0.00(-3.85%)
Oct 04, 2017
0.0054
0.0054
0.0052
0.0052
16,917
-0.00(-3.70%)
Oct 03, 2017
0.0054
0.0054
0.0054
0.0054
30,000
+0.00(+8.00%)
Oct 02, 2017
0.0050
0.0050
0.0050
0.0050
973
-0.00(-9.09%)
Sep 29, 2017
0.0049
0.0065
0.0049
0.0055
214,215
+0.00(+28.81%)
Sep 28, 2017
0.0043
0.0043
0.0043
0.0043
1,000
-0.00(-14.60%)
Sep 27, 2017
0.0041
0.0050
0.0041
0.0050
7,200
+0.00(+21.95%)
Sep 25, 2017
0.0041
0.0041
0.0041
0
-0.00(-10.87%)
Sep 22, 2017
0.0050
0.0050
0.0046
0.0046
11,600
-0.00(-8.00%)
Sep 21, 2017
0.0044
0.0050
0.0041
0.0050
50,290
+0.00(+7.53%)
Sep 20, 2017
0.0043
0.0049
0.0043
0.0046
24,251
+0.00(+8.14%)
Sep 19, 2017
0.0043
0.0043
0.0043
0.0043
4,000
-0.00(-2.05%)
Sep 18, 2017
0.0044
0.0044
0.0044
0.0044
5,000
-0.00(-0.23%)
Sep 15, 2017
0.0041
0.0044
0.0041
0.0044
9,500
+0.00(+7.32%)
Sep 14, 2017
0.0046
0.0053
0.0041
0.0041
360,000
-0.00(-21.90%)
Sep 13, 2017
0.0050
0.0060
0.0049
0.0053
76,000
+0.00(+16.67%)
Sep 12, 2017
0.0045
0.0047
0.0045
0.0045
39,200
-0.00(-10.00%)
Sep 07, 2017
0.0050
0.0050
0.0050
0
-0.00(-9.09%)
Sep 06, 2017
0.0055
0.0055
0.0055
0.0055
10,000
+0.00(+1.85%)
Sep 05, 2017
0.0054
0.0054
0.0054
0.0054
4,000
+0.00(+8.00%)
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
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.