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
Cannabis Sativa Inc
(OP:
CBDS
)
0.0230
+0.0005 (+2.22%)
Streaming Delayed Price
Updated: 3:08 PM EDT, May 22, 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, 2020
0.5111
0.5550
0.4820
0.5200
152,400
-0.02(-3.70%)
Aug 28, 2020
0.5400
0.5500
0.5220
0.5400
65,800
+0.00(+0.00%)
Aug 27, 2020
0.5400
0.5597
0.5400
0.5400
43,711
+0.00(+0.00%)
Aug 26, 2020
0.5425
0.5597
0.5400
0.5400
63,786
+0.00(+0.00%)
Aug 25, 2020
0.5700
0.5700
0.5400
0.5400
69,214
-0.03(-5.26%)
Aug 24, 2020
0.5795
0.5800
0.5500
0.5700
46,519
-0.01(-1.55%)
Aug 21, 2020
0.5600
0.5800
0.5600
0.5790
11,100
+0.00(+0.73%)
Aug 20, 2020
0.5750
0.5800
0.5550
0.5748
37,696
+0.00(+0.84%)
Aug 19, 2020
0.5750
0.5800
0.5600
0.5700
40,998
+0.01(+2.70%)
Aug 18, 2020
0.5800
0.5800
0.5550
0.5550
69,996
-0.02(-3.48%)
Aug 17, 2020
0.5800
0.5800
0.5600
0.5750
51,878
-0.01(-0.86%)
Aug 14, 2020
0.5550
0.5800
0.5525
0.5800
113,000
+0.03(+4.98%)
Aug 13, 2020
0.5650
0.5650
0.5500
0.5525
41,204
-0.01(-0.91%)
Aug 12, 2020
0.5580
0.5690
0.5400
0.5576
52,346
+0.01(+1.94%)
Aug 11, 2020
0.5699
0.5699
0.5410
0.5470
44,376
-0.02(-4.00%)
Aug 10, 2020
0.5600
0.5699
0.5400
0.5698
44,400
+0.01(+1.75%)
Aug 07, 2020
0.5600
0.5620
0.5420
0.5600
48,600
+0.01(+1.82%)
Aug 06, 2020
0.5510
0.5669
0.5420
0.5500
35,212
-0.00(-0.18%)
Aug 05, 2020
0.5550
0.5694
0.5500
0.5510
46,625
+0.01(+2.04%)
Aug 04, 2020
0.5550
0.5700
0.5400
0.5400
80,607
-0.01(-1.80%)
Aug 03, 2020
0.5410
0.5750
0.5400
0.5499
63,512
+0.01(+1.65%)
Jul 31, 2020
0.5550
0.5800
0.5410
0.5410
60,400
-0.02(-3.39%)
Jul 30, 2020
0.5900
0.5900
0.5600
0.5600
57,060
+0.00(+0.00%)
Jul 29, 2020
0.5700
0.6000
0.5550
0.5600
60,495
-0.02(-3.45%)
Jul 28, 2020
0.5410
0.5880
0.5410
0.5800
69,388
+0.02(+2.65%)
Jul 27, 2020
0.5601
0.5700
0.5500
0.5650
30,115
+0.00(+0.89%)
Jul 24, 2020
0.5599
0.5680
0.5410
0.5600
81,600
+0.01(+2.28%)
Jul 23, 2020
0.5450
0.5650
0.5400
0.5475
36,027
-0.00(-0.64%)
Jul 22, 2020
0.5550
0.5700
0.5400
0.5510
66,726
-0.01(-1.61%)
Jul 21, 2020
0.5558
0.5800
0.5510
0.5600
63,760
-0.00(-0.09%)
Jul 20, 2020
0.5695
0.5700
0.5510
0.5605
27,914
-0.00(-0.76%)
Jul 17, 2020
0.5600
0.5790
0.5500
0.5648
72,300
-0.01(-0.91%)
Jul 16, 2020
0.5750
0.5800
0.5550
0.5700
27,849
-0.01(-1.72%)
Jul 15, 2020
0.5850
0.6000
0.5410
0.5800
163,114
+0.02(+4.32%)
Jul 14, 2020
0.5890
0.5890
0.5501
0.5560
72,103
-0.02(-4.14%)
Jul 13, 2020
0.5600
0.6000
0.5600
0.5800
81,390
+0.02(+3.57%)
Jul 10, 2020
0.5895
0.6000
0.5600
0.5600
105,800
-0.03(-5.08%)
Jul 09, 2020
0.6200
0.6350
0.5500
0.5900
193,201
-0.03(-4.84%)
Jul 08, 2020
0.6450
0.6450
0.6194
0.6200
47,262
-0.03(-3.88%)
Jul 07, 2020
0.6274
0.6550
0.6200
0.6450
71,965
+0.03(+4.03%)
Jul 06, 2020
0.5910
0.6350
0.5910
0.6200
61,254
+0.00(+0.02%)
Jul 02, 2020
0.6000
0.6203
0.5910
0.6199
91,400
+0.01(+1.62%)
Jul 01, 2020
0.6500
0.6500
0.5900
0.6100
122,760
-0.05(-6.87%)
Jun 30, 2020
0.6800
0.6850
0.6150
0.6550
80,778
-0.02(-2.24%)
Jun 29, 2020
0.6125
0.6800
0.6050
0.6700
201,839
+0.04(+6.35%)
Jun 26, 2020
0.6450
0.6450
0.6050
0.6300
17,500
-0.01(-1.95%)
Jun 25, 2020
0.6325
0.6500
0.6300
0.6425
44,825
+0.00(+0.39%)
Jun 24, 2020
0.6375
0.6500
0.6100
0.6400
26,386
+0.00(+0.00%)
Jun 23, 2020
0.6600
0.6600
0.6100
0.6400
60,844
-0.02(-3.03%)
Jun 22, 2020
0.6600
0.6850
0.6276
0.6600
37,663
+0.00(+0.00%)
Jun 19, 2020
0.6900
0.6900
0.6550
0.6600
30,100
-0.03(-4.35%)
Jun 18, 2020
0.6350
0.6900
0.6200
0.6900
47,373
+0.05(+7.98%)
Jun 17, 2020
0.6475
0.6700
0.6100
0.6390
60,345
-0.01(-0.93%)
Jun 16, 2020
0.6524
0.6700
0.6311
0.6450
61,988
-0.00(-0.39%)
Jun 15, 2020
0.6575
0.6650
0.6350
0.6475
46,406
-0.01(-1.11%)
Jun 12, 2020
0.6700
0.6700
0.6250
0.6548
92,500
-0.02(-2.27%)
Jun 11, 2020
0.6300
0.6800
0.6000
0.6700
123,108
+0.01(+0.75%)
Jun 10, 2020
0.6699
0.6750
0.6400
0.6650
83,745
+0.02(+3.89%)
Jun 09, 2020
0.6751
0.6950
0.6400
0.6401
135,677
-0.00(-0.53%)
Jun 08, 2020
0.5700
0.6570
0.5410
0.6435
196,143
+0.09(+17.00%)
Jun 05, 2020
0.5633
0.5699
0.5400
0.5500
90,800
-0.01(-1.26%)
Jun 04, 2020
0.5850
0.5925
0.5301
0.5570
226,189
-0.04(-6.39%)
Jun 03, 2020
0.6000
0.6000
0.5850
0.5950
96,470
-0.03(-4.80%)
Jun 02, 2020
0.6175
0.6300
0.5800
0.6250
37,827
+0.02(+3.31%)
Jun 01, 2020
0.6000
0.6350
0.5900
0.6050
53,635
-0.02(-3.20%)
May 29, 2020
0.6695
0.6900
0.6250
0.6250
82,400
-0.05(-7.27%)
May 28, 2020
0.6700
0.7000
0.6610
0.6740
145,811
+0.00(+0.60%)
May 27, 2020
0.7100
0.7600
0.6610
0.6700
215,568
-0.04(-5.63%)
May 26, 2020
0.6800
0.7600
0.6800
0.7100
223,205
+0.03(+4.41%)
May 22, 2020
0.5987
0.7400
0.5450
0.6800
417,900
+0.09(+15.25%)
May 21, 2020
0.5400
0.5900
0.5390
0.5900
133,471
+0.05(+9.77%)
May 20, 2020
0.5100
0.5900
0.5001
0.5375
94,755
+0.03(+5.39%)
May 19, 2020
0.5900
0.5900
0.5001
0.5100
173,346
-0.04(-7.27%)
May 18, 2020
0.5200
0.5750
0.5100
0.5500
91,302
+0.04(+6.80%)
May 15, 2020
0.5300
0.5300
0.5000
0.5150
28,100
+0.02(+3.00%)
May 14, 2020
0.5500
0.5500
0.5000
0.5000
61,597
-0.02(-3.85%)
May 13, 2020
0.5575
0.5750
0.5200
0.5200
66,526
-0.04(-7.14%)
May 12, 2020
0.5500
0.5800
0.5400
0.5600
59,673
+0.02(+3.70%)
May 11, 2020
0.5600
0.5867
0.5310
0.5400
52,300
-0.02(-3.54%)
May 08, 2020
0.5500
0.5599
0.5350
0.5598
53,200
-0.00(-0.02%)
May 07, 2020
0.5592
0.5867
0.5500
0.5599
45,893
-0.02(-2.61%)
May 06, 2020
0.5600
0.6090
0.5500
0.5749
40,265
+0.00(+0.86%)
May 05, 2020
0.5700
0.6000
0.5500
0.5700
54,334
-0.02(-3.72%)
May 04, 2020
0.6000
0.6099
0.5900
0.5920
17,326
-0.01(-1.33%)
May 01, 2020
0.6100
0.6200
0.5910
0.6000
78,000
-0.02(-2.64%)
Apr 30, 2020
0.6280
0.6280
0.6050
0.6163
29,783
+0.00(+0.21%)
Apr 29, 2020
0.6117
0.6400
0.6117
0.6150
31,618
+0.00(+0.54%)
Apr 28, 2020
0.6000
0.6400
0.5986
0.6117
95,413
+0.01(+1.95%)
Apr 27, 2020
0.6000
0.6095
0.5900
0.6000
42,930
+0.00(+0.00%)
Apr 24, 2020
0.5900
0.6000
0.5803
0.6000
42,600
+0.01(+1.69%)
Apr 23, 2020
0.6000
0.6400
0.5803
0.5900
37,025
-0.00(-0.02%)
Apr 22, 2020
0.6100
0.6100
0.5802
0.5901
61,658
-0.01(-1.65%)
Apr 21, 2020
0.6100
0.6100
0.5802
0.6000
57,102
-0.01(-1.64%)
Apr 20, 2020
0.6205
0.6450
0.5800
0.6100
86,258
-0.00(-0.08%)
Apr 17, 2020
0.6075
0.6400
0.6020
0.6105
56,800
-0.00(-0.44%)
Apr 16, 2020
0.6188
0.6200
0.5900
0.6132
63,560
+0.00(+0.57%)
Apr 15, 2020
0.6105
0.6200
0.6000
0.6097
58,241
+0.01(+1.28%)
Apr 14, 2020
0.6058
0.6400
0.6000
0.6020
63,666
-0.02(-3.29%)
Apr 13, 2020
0.7000
0.7000
0.6011
0.6225
48,443
-0.03(-4.23%)
Apr 09, 2020
0.6075
0.6500
0.6050
0.6500
157,500
+0.03(+4.00%)
Apr 08, 2020
0.6175
0.6500
0.6050
0.6250
47,321
-0.01(-0.79%)
Apr 07, 2020
0.6500
0.6800
0.6100
0.6300
104,459
-0.02(-3.08%)
Apr 06, 2020
0.6600
0.6800
0.6200
0.6500
46,973
+0.00(+0.02%)
Apr 03, 2020
0.6350
0.6500
0.6250
0.6499
35,400
-0.01(-1.53%)
Apr 02, 2020
0.6200
0.7000
0.6200
0.6600
23,956
+0.04(+6.45%)
Apr 01, 2020
0.7050
0.7450
0.6101
0.6200
50,276
-0.10(-13.56%)
Mar 31, 2020
0.7500
0.7950
0.6700
0.7173
59,491
+0.04(+5.49%)
Mar 30, 2020
0.7650
0.8300
0.6600
0.6800
106,848
-0.08(-10.51%)
Mar 27, 2020
0.7850
0.8350
0.7500
0.7599
112,300
-0.03(-3.20%)
Mar 26, 2020
0.7500
0.8750
0.7390
0.7850
180,743
+0.04(+4.67%)
Mar 25, 2020
0.5900
0.7500
0.5501
0.7500
172,955
+0.19(+33.93%)
Mar 24, 2020
0.6100
0.6380
0.5399
0.5600
158,970
+0.02(+4.38%)
Mar 23, 2020
0.5750
0.6000
0.5200
0.5365
84,899
-0.05(-9.07%)
Mar 20, 2020
0.5501
0.6100
0.5501
0.5900
66,900
+0.04(+7.08%)
Mar 19, 2020
0.5101
0.5900
0.5000
0.5510
80,007
+0.03(+5.96%)
Mar 18, 2020
0.5800
0.6000
0.5100
0.5200
103,951
-0.06(-10.33%)
Mar 17, 2020
0.6100
0.6150
0.5501
0.5799
77,851
-0.02(-3.35%)
Mar 16, 2020
0.6050
0.6200
0.5600
0.6000
92,991
+0.04(+7.14%)
Mar 13, 2020
0.4700
0.6400
0.4300
0.5600
163,200
+0.07(+14.29%)
Mar 12, 2020
0.5551
0.5700
0.4500
0.4900
274,987
-0.10(-17.65%)
Mar 11, 2020
0.7200
0.7200
0.5950
0.5950
116,325
-0.11(-16.20%)
Mar 10, 2020
0.7799
0.7900
0.6900
0.7100
49,559
+0.00(+0.00%)
Mar 09, 2020
0.8136
0.8290
0.6800
0.7100
151,146
-0.13(-15.48%)
Mar 06, 2020
0.7800
0.9000
0.7550
0.8400
91,700
+0.04(+4.87%)
Mar 05, 2020
0.8500
0.9100
0.7820
0.8010
53,508
-0.06(-6.59%)
Mar 04, 2020
0.8900
0.8900
0.7700
0.8575
48,775
+0.06(+7.19%)
Mar 03, 2020
0.8000
0.8600
0.7575
0.8000
91,768
+0.03(+3.90%)
Mar 02, 2020
0.7800
0.7900
0.7150
0.7700
151,504
+0.01(+1.32%)
Feb 28, 2020
0.8400
0.9300
0.7150
0.7600
219,600
-0.17(-18.63%)
Feb 27, 2020
1.125
1.160
0.8000
0.9340
420,267
-0.22(-18.78%)
Feb 26, 2020
1.090
1.160
1.060
1.150
88,191
+0.05(+5.02%)
Feb 25, 2020
1.130
1.200
1.050
1.095
170,339
-0.05(-4.78%)
Feb 24, 2020
1.230
1.230
1.100
1.150
66,201
-0.04(-3.36%)
Feb 21, 2020
1.130
1.190
1.100
1.190
103,900
+0.10(+9.17%)
Feb 20, 2020
1.080
1.190
1.050
1.090
232,303
+0.06(+5.83%)
Feb 19, 2020
1.170
1.170
1.000
1.030
225,558
-0.11(-9.65%)
Feb 18, 2020
1.150
1.190
1.110
1.140
74,661
-0.01(-0.87%)
Feb 14, 2020
1.170
1.200
1.120
1.150
280,600
+0.01(+0.88%)
Feb 13, 2020
1.215
1.290
1.080
1.140
135,339
-0.14(-10.94%)
Feb 12, 2020
1.280
1.280
1.200
1.280
74,372
+0.02(+1.59%)
Feb 11, 2020
1.175
1.310
1.120
1.260
142,914
+0.09(+7.69%)
Feb 10, 2020
1.085
1.230
1.080
1.170
93,761
+0.08(+7.34%)
Feb 07, 2020
1.210
1.225
1.035
1.090
222,600
-0.11(-9.17%)
Feb 06, 2020
1.170
1.260
1.130
1.200
163,000
+0.07(+6.19%)
Feb 05, 2020
1.360
1.390
1.130
1.130
207,964
-0.21(-15.67%)
Feb 04, 2020
1.475
1.530
1.260
1.340
282,947
-0.16(-10.67%)
Feb 03, 2020
1.210
1.510
1.210
1.500
345,887
+0.33(+28.21%)
Jan 31, 2020
1.260
1.290
1.150
1.170
243,100
-0.12(-9.30%)
Jan 30, 2020
1.290
1.330
1.210
1.290
131,405
-0.01(-0.77%)
Jan 29, 2020
1.195
1.370
1.180
1.300
415,221
+0.09(+7.44%)
Jan 28, 2020
1.040
1.410
1.030
1.210
506,896
+0.20(+19.80%)
Jan 27, 2020
1.030
1.070
1.010
1.010
105,792
-0.02(-1.94%)
Jan 24, 2020
1.000
1.070
0.9500
1.030
121,900
+0.04(+4.04%)
Jan 23, 2020
0.9000
1.060
0.8500
0.9900
212,135
+0.07(+7.62%)
Jan 22, 2020
0.9299
0.9600
0.8668
0.9199
147,396
-0.02(-2.14%)
Jan 21, 2020
0.8500
0.9580
0.8200
0.9400
146,053
+0.07(+8.05%)
Jan 17, 2020
0.9500
0.9598
0.7850
0.8700
362,500
-0.07(-7.45%)
Jan 16, 2020
0.7500
0.9400
0.7254
0.9400
346,618
+0.20(+27.89%)
Jan 15, 2020
0.7406
0.7800
0.7200
0.7350
175,135
-0.01(-0.68%)
Jan 14, 2020
0.6845
0.8500
0.6150
0.7400
391,261
+0.08(+12.12%)
Jan 13, 2020
0.5500
0.7100
0.5425
0.6600
337,792
+0.11(+20.00%)
Jan 10, 2020
0.5500
0.5750
0.5401
0.5500
62,100
+0.00(+0.00%)
Jan 09, 2020
0.5550
0.5750
0.5400
0.5500
67,081
-0.01(-2.65%)
Jan 08, 2020
0.5450
0.5750
0.5400
0.5650
34,390
+0.01(+2.73%)
Jan 07, 2020
0.5300
0.5750
0.5200
0.5500
68,085
+0.02(+3.77%)
Jan 06, 2020
0.5401
0.5700
0.5300
0.5300
41,279
-0.00(-0.39%)
Jan 03, 2020
0.5600
0.5900
0.5301
0.5321
92,900
-0.04(-6.65%)
Jan 02, 2020
0.5400
0.6000
0.4950
0.5700
129,793
+0.03(+5.56%)
Dec 31, 2019
0.5200
0.5400
0.4900
0.5400
170,600
+0.03(+5.88%)
Dec 30, 2019
0.4900
0.5200
0.4838
0.5100
199,094
+0.01(+2.62%)
Dec 27, 2019
0.4730
0.4970
0.4500
0.4970
94,800
+0.01(+1.43%)
Dec 26, 2019
0.4950
0.4960
0.4550
0.4900
119,544
+0.01(+2.08%)
Dec 24, 2019
0.4875
0.4950
0.4800
0.4800
20,500
+0.00(+0.00%)
Dec 23, 2019
0.4800
0.4950
0.4800
0.4800
107,762
+0.00(+0.00%)
Dec 20, 2019
0.4900
0.4950
0.4800
0.4800
40,700
-0.01(-2.04%)
Dec 19, 2019
0.5099
0.5099
0.4700
0.4900
32,320
+0.01(+2.53%)
Dec 18, 2019
0.4579
0.5099
0.4500
0.4779
52,419
+0.01(+2.60%)
Dec 17, 2019
0.4600
0.5000
0.4500
0.4658
91,670
-0.01(-2.96%)
Dec 16, 2019
0.4700
0.5200
0.4700
0.4800
85,317
-0.01(-2.04%)
Dec 13, 2019
0.4975
0.5300
0.4900
0.4900
93,400
-0.01(-2.00%)
Dec 12, 2019
0.4750
0.5360
0.4700
0.5000
71,918
+0.01(+2.04%)
Dec 11, 2019
0.5000
0.5390
0.4500
0.4900
40,563
-0.01(-2.00%)
Dec 10, 2019
0.5400
0.5400
0.5000
0.5000
97,156
-0.01(-2.67%)
Dec 09, 2019
0.5200
0.5500
0.5100
0.5137
29,849
-0.01(-2.13%)
Dec 06, 2019
0.5326
0.5480
0.5100
0.5249
58,100
+0.00(+0.94%)
Dec 05, 2019
0.5500
0.5500
0.5150
0.5200
67,110
-0.03(-5.45%)
Dec 04, 2019
0.5350
0.5550
0.5080
0.5500
55,617
+0.00(+0.02%)
Dec 03, 2019
0.5600
0.5800
0.5150
0.5499
76,407
-0.03(-5.19%)
Dec 02, 2019
0.5710
0.6000
0.5251
0.5800
66,196
+0.01(+1.58%)
Nov 29, 2019
0.5999
0.6000
0.5600
0.5710
29,800
-0.03(-4.82%)
Nov 27, 2019
0.6000
0.6099
0.5401
0.5999
63,800
+0.02(+3.43%)
Nov 26, 2019
0.6300
0.6690
0.5800
0.5800
136,150
-0.04(-6.45%)
Nov 25, 2019
0.5550
0.6200
0.5550
0.6200
70,626
+0.03(+5.07%)
Nov 22, 2019
0.6100
0.6389
0.5401
0.5901
158,800
-0.03(-4.79%)
Nov 21, 2019
0.5400
0.6690
0.5150
0.6198
623,976
+0.09(+17.12%)
Nov 20, 2019
0.5325
0.5800
0.5150
0.5292
113,645
-0.00(-0.04%)
Nov 19, 2019
0.5150
0.5500
0.5150
0.5294
22,422
-0.01(-2.50%)
Nov 18, 2019
0.5700
0.6000
0.5400
0.5430
73,813
-0.03(-4.74%)
Nov 15, 2019
0.5600
0.5700
0.5550
0.5700
38,600
-0.00(-0.02%)
Nov 14, 2019
0.5675
0.5825
0.5600
0.5701
63,796
-0.01(-1.71%)
Nov 13, 2019
0.5901
0.6100
0.5650
0.5800
56,025
-0.02(-3.41%)
Nov 12, 2019
0.6220
0.6300
0.5861
0.6005
34,208
-0.02(-2.99%)
Nov 11, 2019
0.5350
0.6200
0.5155
0.6190
113,423
+0.10(+18.92%)
Nov 08, 2019
0.5250
0.5350
0.5110
0.5205
60,400
+0.00(+0.10%)
Nov 07, 2019
0.5300
0.5500
0.5000
0.5200
47,159
-0.01(-1.89%)
Nov 06, 2019
0.5500
0.6050
0.5150
0.5300
118,266
-0.02(-3.64%)
Nov 05, 2019
0.6106
0.6106
0.5350
0.5500
129,255
-0.07(-11.29%)
Nov 04, 2019
0.6450
0.6500
0.6100
0.6200
52,175
-0.03(-4.62%)
Nov 01, 2019
0.6740
0.7100
0.6300
0.6500
19,800
-0.02(-2.99%)
Oct 31, 2019
0.6900
0.7000
0.6300
0.6700
53,486
-0.02(-2.90%)
Oct 30, 2019
0.6900
0.7050
0.6300
0.6900
43,764
+0.02(+2.99%)
Oct 29, 2019
0.7301
0.7500
0.6416
0.6700
95,709
-0.08(-10.65%)
Oct 28, 2019
0.7400
0.8300
0.7301
0.7499
35,980
+0.00(+0.00%)
Oct 25, 2019
0.8000
0.8000
0.7400
0.7499
39,700
-0.04(-4.47%)
Oct 24, 2019
0.7400
0.7850
0.7400
0.7850
23,805
+0.04(+4.67%)
Oct 23, 2019
0.7950
0.7950
0.7400
0.7500
15,330
-0.03(-3.57%)
Oct 22, 2019
0.7500
0.7840
0.7500
0.7778
45,406
+0.03(+3.71%)
Oct 21, 2019
0.8050
0.8050
0.7500
0.7500
53,655
-0.03(-3.85%)
Oct 18, 2019
0.8000
0.8050
0.7701
0.7800
22,200
-0.02(-2.49%)
Oct 17, 2019
0.8400
0.8400
0.7510
0.7999
32,191
-0.00(-0.01%)
Oct 16, 2019
0.8575
0.8600
0.7651
0.8000
66,352
-0.06(-6.98%)
Oct 15, 2019
0.8700
0.8700
0.8050
0.8600
30,393
-0.01(-1.15%)
Oct 14, 2019
0.8100
0.8700
0.7500
0.8700
121,230
+0.03(+3.69%)
Oct 11, 2019
0.8901
0.9000
0.8100
0.8390
84,900
-0.06(-6.78%)
Oct 10, 2019
0.9500
0.9600
0.8800
0.9000
27,839
-0.05(-5.26%)
Oct 09, 2019
0.9599
0.9650
0.8610
0.9500
36,395
-0.02(-1.55%)
Oct 08, 2019
1.135
1.180
0.9650
0.9650
47,976
-0.14(-12.27%)
Oct 07, 2019
1.125
1.200
1.100
1.100
70,256
+0.00(+0.00%)
Oct 04, 2019
0.9240
1.110
0.8799
1.100
178,800
+0.22(+25.01%)
Oct 03, 2019
0.8500
0.8799
0.8000
0.8799
51,748
+0.08(+9.99%)
Oct 02, 2019
0.7400
0.9000
0.7400
0.8000
63,425
-0.02(-2.44%)
Oct 01, 2019
0.9000
0.9900
0.8100
0.8200
117,615
-0.12(-12.73%)
Sep 30, 2019
0.9500
1.040
0.8500
0.9396
54,502
-0.05(-5.09%)
Sep 27, 2019
1.070
1.075
0.9500
0.9900
73,600
-0.09(-8.33%)
Sep 26, 2019
1.100
1.100
1.060
1.080
22,707
-0.01(-0.74%)
Sep 25, 2019
1.100
1.105
1.000
1.088
46,466
-0.02(-1.54%)
Sep 24, 2019
1.200
1.200
1.100
1.105
91,651
-0.09(-7.92%)
Sep 23, 2019
1.210
1.240
1.190
1.200
49,162
-0.03(-2.44%)
Sep 20, 2019
1.230
1.290
1.210
1.230
17,700
-0.01(-0.81%)
Sep 19, 2019
1.235
1.320
1.212
1.240
37,196
+0.00(+0.00%)
Sep 18, 2019
1.270
1.330
1.218
1.240
59,944
-0.03(-2.36%)
Sep 17, 2019
1.290
1.340
1.240
1.270
24,323
-0.01(-1.09%)
Sep 16, 2019
1.210
1.350
1.210
1.284
61,307
+0.04(+3.55%)
Sep 13, 2019
1.250
1.380
1.240
1.240
33,000
-0.05(-3.88%)
Sep 12, 2019
1.310
1.340
1.230
1.290
34,209
-0.02(-1.53%)
Sep 11, 2019
1.330
1.430
1.300
1.310
206,522
-0.02(-1.50%)
Sep 10, 2019
1.230
1.440
1.210
1.330
136,115
+0.09(+7.26%)
Sep 09, 2019
1.250
1.260
1.210
1.240
31,296
-0.02(-1.59%)
Sep 06, 2019
1.210
1.260
1.210
1.260
55,100
+0.04(+3.28%)
Sep 05, 2019
1.250
1.260
1.190
1.220
73,699
-0.03(-2.40%)
Sep 04, 2019
1.250
1.280
1.250
1.250
43,293
+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
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.