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
Nightfood Holdings Inc
(OP:
NGTF
)
0.0147
+0.0011 (+8.09%)
Streaming Delayed Price
Updated: 3:41 PM EDT, Jun 12, 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 30, 2019
0.3375
0.3900
0.3375
0.3900
36,000
+0.01(+2.63%)
Aug 29, 2019
0.3510
0.4000
0.3510
0.3800
122,773
+0.02(+4.45%)
Aug 28, 2019
0.3690
0.3690
0.3309
0.3638
171,968
-0.01(-3.50%)
Aug 27, 2019
0.4100
0.4150
0.3509
0.3770
156,524
-0.03(-8.05%)
Aug 26, 2019
0.4000
0.4199
0.4000
0.4100
69,269
+0.00(+0.00%)
Aug 23, 2019
0.4175
0.4263
0.3947
0.4100
140,200
-0.02(-3.53%)
Aug 22, 2019
0.4150
0.4400
0.4150
0.4250
79,198
+0.01(+1.19%)
Aug 21, 2019
0.4200
0.4400
0.4150
0.4200
127,764
-0.01(-2.33%)
Aug 20, 2019
0.4200
0.4350
0.4200
0.4300
55,161
+0.00(+0.00%)
Aug 19, 2019
0.4458
0.4458
0.4150
0.4300
79,136
-0.01(-2.54%)
Aug 16, 2019
0.4700
0.4700
0.4200
0.4412
154,300
+0.01(+1.43%)
Aug 15, 2019
0.4350
0.4700
0.4350
0.4350
68,864
-0.02(-4.40%)
Aug 14, 2019
0.4428
0.4600
0.4350
0.4550
127,813
+0.01(+2.76%)
Aug 13, 2019
0.4350
0.4800
0.4350
0.4428
94,766
-0.02(-3.74%)
Aug 12, 2019
0.4925
0.4925
0.4500
0.4600
58,650
-0.02(-4.23%)
Aug 09, 2019
0.4410
0.5000
0.4410
0.4803
161,300
+0.00(+0.06%)
Aug 08, 2019
0.4500
0.5300
0.4350
0.4800
99,124
+0.04(+9.09%)
Aug 07, 2019
0.4235
0.4440
0.4235
0.4400
86,890
+0.01(+2.33%)
Aug 06, 2019
0.4300
0.4440
0.4300
0.4300
102,187
-0.01(-2.27%)
Aug 05, 2019
0.4200
0.4525
0.4200
0.4400
101,643
+0.00(+0.00%)
Aug 02, 2019
0.4326
0.4600
0.4230
0.4400
108,100
-0.01(-3.19%)
Aug 01, 2019
0.4530
0.4900
0.4300
0.4545
110,635
-0.01(-1.20%)
Jul 31, 2019
0.5143
0.5143
0.4426
0.4600
357,118
-0.03(-6.69%)
Jul 30, 2019
0.5100
0.5100
0.4550
0.4930
130,433
-0.02(-3.33%)
Jul 29, 2019
0.5590
0.5590
0.5003
0.5100
87,998
-0.03(-5.12%)
Jul 26, 2019
0.5400
0.5600
0.5000
0.5375
158,000
+0.01(+1.42%)
Jul 25, 2019
0.4615
0.5500
0.4615
0.5300
251,392
+0.04(+8.41%)
Jul 24, 2019
0.4877
0.4890
0.4511
0.4889
106,700
+0.02(+4.02%)
Jul 23, 2019
0.4745
0.4875
0.4500
0.4700
93,012
+0.00(+0.00%)
Jul 22, 2019
0.4845
0.4845
0.4400
0.4700
67,802
+0.00(+0.02%)
Jul 19, 2019
0.4550
0.4700
0.4400
0.4699
80,700
+0.01(+2.15%)
Jul 18, 2019
0.4600
0.4825
0.4500
0.4600
40,967
+0.00(+0.00%)
Jul 17, 2019
0.4849
0.4850
0.4600
0.4600
93,592
-0.02(-5.14%)
Jul 16, 2019
0.4550
0.4849
0.4500
0.4849
81,780
+0.03(+5.53%)
Jul 15, 2019
0.4300
0.4595
0.4200
0.4595
70,906
+0.02(+3.84%)
Jul 12, 2019
0.4300
0.4500
0.4200
0.4425
125,400
-0.01(-2.75%)
Jul 11, 2019
0.4650
0.4700
0.4101
0.4550
237,834
-0.01(-1.09%)
Jul 10, 2019
0.4995
0.4995
0.4500
0.4600
135,943
-0.03(-6.56%)
Jul 09, 2019
0.4500
0.4923
0.4500
0.4923
126,671
+0.02(+4.74%)
Jul 08, 2019
0.5000
0.5000
0.4500
0.4700
100,715
-0.00(-0.84%)
Jul 05, 2019
0.5010
0.5100
0.4740
0.4740
157,700
-0.04(-7.06%)
Jul 03, 2019
0.5324
0.5324
0.4988
0.5100
140,900
-0.02(-4.21%)
Jul 02, 2019
0.5324
0.5358
0.5014
0.5324
89,739
+0.02(+4.29%)
Jul 01, 2019
0.5898
0.5898
0.5105
0.5105
280,078
-0.08(-13.47%)
Jun 28, 2019
0.5800
0.6100
0.5616
0.5900
178,900
-0.01(-1.67%)
Jun 27, 2019
0.5617
0.6700
0.5388
0.6000
680,404
+0.08(+15.38%)
Jun 26, 2019
0.4350
0.5300
0.4350
0.5200
278,644
+0.08(+18.05%)
Jun 25, 2019
0.4300
0.4600
0.4150
0.4405
122,913
+0.02(+3.94%)
Jun 24, 2019
0.3900
0.4400
0.3900
0.4238
145,479
+0.03(+8.67%)
Jun 21, 2019
0.4028
0.4100
0.3800
0.3900
130,200
-0.00(-0.26%)
Jun 20, 2019
0.3800
0.4050
0.3800
0.3910
157,136
+0.01(+2.89%)
Jun 19, 2019
0.3900
0.4050
0.3550
0.3800
139,417
-0.01(-1.81%)
Jun 18, 2019
0.3948
0.3948
0.3730
0.3870
125,465
+0.01(+1.84%)
Jun 17, 2019
0.3964
0.3964
0.3700
0.3800
73,302
-0.02(-4.98%)
Jun 14, 2019
0.3960
0.3999
0.3570
0.3999
167,800
+0.01(+1.39%)
Jun 13, 2019
0.3850
0.4050
0.3620
0.3944
126,233
+0.01(+2.44%)
Jun 12, 2019
0.3949
0.3949
0.3800
0.3850
82,694
-0.01(-2.51%)
Jun 11, 2019
0.4000
0.4000
0.3800
0.3949
131,051
-0.01(-1.25%)
Jun 10, 2019
0.3900
0.4067
0.3800
0.3999
106,953
-0.01(-1.67%)
Jun 07, 2019
0.4067
0.4067
0.3907
0.4067
234,300
+0.00(+0.42%)
Jun 06, 2019
0.4400
0.4400
0.3590
0.4050
390,053
-0.02(-5.81%)
Jun 05, 2019
0.4800
0.4900
0.3911
0.4300
209,750
-0.03(-5.49%)
Jun 04, 2019
0.3700
0.4800
0.3550
0.4550
376,686
+0.07(+17.15%)
Jun 03, 2019
0.3800
0.3950
0.3000
0.3884
557,387
+0.01(+2.48%)
May 31, 2019
0.3800
0.4099
0.3500
0.3790
582,400
-0.01(-2.82%)
May 30, 2019
0.5100
0.5100
0.3700
0.3900
944,648
-0.10(-20.41%)
May 29, 2019
0.5700
0.5940
0.4110
0.4900
979,130
-0.09(-15.52%)
May 28, 2019
0.6050
0.6050
0.5700
0.5800
105,968
-0.02(-2.85%)
May 24, 2019
0.6050
0.6050
0.5721
0.5970
66,600
+0.01(+1.19%)
May 23, 2019
0.6000
0.6150
0.5900
0.5900
166,072
-0.02(-2.48%)
May 22, 2019
0.5975
0.6050
0.5900
0.6050
87,770
+0.01(+1.68%)
May 21, 2019
0.5750
0.6000
0.5750
0.5950
86,252
+0.00(+0.00%)
May 20, 2019
0.6000
0.6000
0.5625
0.5950
100,884
-0.01(-0.83%)
May 17, 2019
0.5900
0.6050
0.5850
0.6000
41,000
+0.02(+2.56%)
May 16, 2019
0.5800
0.5900
0.5800
0.5850
86,018
+0.00(+0.00%)
May 15, 2019
0.6100
0.6100
0.5751
0.5850
77,113
-0.03(-4.10%)
May 14, 2019
0.6000
0.6100
0.5900
0.6100
53,605
+0.02(+2.61%)
May 13, 2019
0.6150
0.6150
0.5625
0.5945
123,389
-0.01(-0.92%)
May 10, 2019
0.6200
0.6200
0.5625
0.6000
386,100
+0.00(+0.00%)
May 09, 2019
0.6400
0.6600
0.5700
0.6000
256,447
-0.04(-5.84%)
May 08, 2019
0.6400
0.6680
0.6300
0.6372
119,444
-0.02(-3.60%)
May 07, 2019
0.6650
0.6700
0.6250
0.6610
157,592
-0.01(-1.28%)
May 06, 2019
0.6581
0.6696
0.6300
0.6696
153,302
+0.01(+1.55%)
May 03, 2019
0.6600
0.6600
0.6300
0.6594
87,400
+0.00(+0.70%)
May 02, 2019
0.6500
0.6600
0.6301
0.6548
149,287
+0.01(+2.31%)
May 01, 2019
0.6260
0.6500
0.6110
0.6400
380,243
+0.01(+2.24%)
Apr 30, 2019
0.6490
0.6490
0.6201
0.6260
71,537
-0.02(-2.64%)
Apr 29, 2019
0.6430
0.6500
0.6217
0.6430
364,079
+0.02(+3.11%)
Apr 26, 2019
0.6160
0.6450
0.6160
0.6236
143,600
-0.02(-3.32%)
Apr 25, 2019
0.6500
0.6500
0.6200
0.6450
163,270
+0.00(+0.00%)
Apr 24, 2019
0.5900
0.6500
0.5860
0.6450
165,475
+0.06(+9.32%)
Apr 23, 2019
0.6100
0.6200
0.5800
0.5900
525,418
-0.03(-5.14%)
Apr 22, 2019
0.6400
0.6600
0.6200
0.6220
113,192
-0.02(-2.81%)
Apr 18, 2019
0.6375
0.6646
0.6220
0.6400
169,200
+0.02(+2.40%)
Apr 17, 2019
0.6650
0.6650
0.5610
0.6250
478,507
-0.04(-5.87%)
Apr 16, 2019
0.6500
0.6690
0.6400
0.6640
232,296
+0.01(+2.15%)
Apr 15, 2019
0.6800
0.7000
0.6400
0.6500
352,260
-0.03(-4.41%)
Apr 12, 2019
0.6950
0.7022
0.6800
0.6800
212,200
-0.02(-2.86%)
Apr 11, 2019
0.7100
0.7150
0.6870
0.7000
181,823
+0.00(+0.00%)
Apr 10, 2019
0.6700
0.7100
0.6624
0.7000
325,084
+0.03(+4.59%)
Apr 09, 2019
0.6820
0.6999
0.6624
0.6693
170,815
-0.02(-2.29%)
Apr 08, 2019
0.6900
0.7300
0.6850
0.6850
118,490
-0.01(-2.10%)
Apr 05, 2019
0.7600
0.7600
0.6815
0.6997
243,400
-0.04(-6.02%)
Apr 04, 2019
0.6925
0.7650
0.6600
0.7445
751,926
+0.06(+9.49%)
Apr 03, 2019
0.6900
0.6939
0.6614
0.6800
79,806
-0.01(-1.88%)
Apr 02, 2019
0.7000
0.7200
0.6700
0.6930
142,535
-0.01(-1.98%)
Apr 01, 2019
0.6500
0.7300
0.6475
0.7070
219,691
+0.06(+8.77%)
Mar 29, 2019
0.6900
0.6970
0.6310
0.6500
355,500
-0.02(-2.26%)
Mar 28, 2019
0.6450
0.7000
0.6300
0.6650
183,874
+0.02(+3.10%)
Mar 27, 2019
0.7000
0.7000
0.6301
0.6450
258,922
-0.04(-5.84%)
Mar 26, 2019
0.7050
0.7050
0.6700
0.6850
212,989
-0.01(-2.14%)
Mar 25, 2019
0.7000
0.7050
0.6700
0.7000
214,552
+0.00(+0.00%)
Mar 22, 2019
0.7000
0.7300
0.6700
0.7000
289,100
-0.03(-3.91%)
Mar 21, 2019
0.6900
0.7400
0.6775
0.7285
271,461
+0.04(+5.58%)
Mar 20, 2019
0.6492
0.6900
0.6400
0.6900
276,764
+0.05(+7.09%)
Mar 19, 2019
0.7750
0.7750
0.5655
0.6443
1,339,489
-0.13(-16.85%)
Mar 18, 2019
0.7500
0.7795
0.7125
0.7749
129,256
+0.02(+3.18%)
Mar 15, 2019
0.7400
0.7700
0.7100
0.7510
242,800
+0.01(+1.49%)
Mar 14, 2019
0.7900
0.7900
0.7150
0.7400
476,772
-0.05(-6.33%)
Mar 13, 2019
0.8950
0.9200
0.7660
0.7900
1,860,682
-0.06(-7.28%)
Mar 12, 2019
0.6500
0.8780
0.6491
0.8520
2,809,433
+0.20(+30.55%)
Mar 11, 2019
0.6240
0.6635
0.6200
0.6526
458,004
+0.03(+5.26%)
Mar 08, 2019
0.6090
0.6200
0.5800
0.6200
57,700
+0.02(+2.56%)
Mar 07, 2019
0.6199
0.6199
0.5600
0.6045
358,441
-0.02(-2.48%)
Mar 06, 2019
0.6690
0.6690
0.5811
0.6199
268,082
-0.03(-4.63%)
Mar 05, 2019
0.6339
0.6500
0.6110
0.6500
104,114
+0.02(+2.64%)
Mar 04, 2019
0.6510
0.6800
0.6011
0.6333
530,128
+0.01(+2.15%)
Mar 01, 2019
0.6200
0.6300
0.5800
0.6200
170,200
+0.00(+0.00%)
Feb 28, 2019
0.6150
0.6200
0.5870
0.6200
180,369
+0.01(+1.64%)
Feb 27, 2019
0.6208
0.6295
0.5850
0.6100
240,825
-0.01(-1.61%)
Feb 26, 2019
0.6700
0.7400
0.6102
0.6200
1,560,465
+0.04(+6.90%)
Feb 25, 2019
0.5945
0.6058
0.5500
0.5800
243,170
+0.00(+0.00%)
Feb 22, 2019
0.5500
0.6198
0.5400
0.5800
326,900
+0.03(+5.45%)
Feb 21, 2019
0.6000
0.6000
0.5070
0.5500
1,170,576
-0.05(-8.94%)
Feb 20, 2019
0.6500
0.6550
0.5800
0.6040
439,808
-0.04(-6.36%)
Feb 19, 2019
0.5950
0.7190
0.5900
0.6450
1,027,910
+0.02(+2.71%)
Feb 15, 2019
0.6940
0.8000
0.6010
0.6280
3,855,500
-0.06(-8.32%)
Feb 14, 2019
0.5200
0.6850
0.5100
0.6850
1,444,166
+0.19(+37.00%)
Feb 13, 2019
0.5698
0.5850
0.4500
0.5000
1,042,590
-0.07(-12.27%)
Feb 12, 2019
0.6775
0.6850
0.5310
0.5699
1,572,706
-0.11(-16.19%)
Feb 11, 2019
0.5400
0.7500
0.5350
0.6800
2,978,581
+0.15(+28.30%)
Feb 08, 2019
0.2950
0.5800
0.2950
0.5300
2,616,000
+0.24(+79.66%)
Feb 07, 2019
0.3000
0.3300
0.2900
0.2950
103,142
-0.01(-1.67%)
Feb 06, 2019
0.3000
0.3000
0.2812
0.3000
131,890
+0.00(+0.00%)
Feb 05, 2019
0.2716
0.3000
0.2716
0.3000
191,223
+0.00(+1.01%)
Feb 04, 2019
0.3050
0.3225
0.2650
0.2970
197,803
-0.02(-6.63%)
Feb 01, 2019
0.3218
0.3225
0.3021
0.3181
148,400
-0.00(-0.59%)
Jan 31, 2019
0.3240
0.3240
0.3021
0.3200
94,032
-0.00(-1.23%)
Jan 30, 2019
0.3250
0.3299
0.3105
0.3240
174,052
-0.00(-0.31%)
Jan 29, 2019
0.3345
0.3400
0.3150
0.3250
236,065
-0.01(-2.84%)
Jan 28, 2019
0.3300
0.3346
0.3125
0.3345
137,811
+0.02(+6.19%)
Jan 25, 2019
0.3226
0.3295
0.3000
0.3150
164,300
+0.01(+1.61%)
Jan 24, 2019
0.3225
0.3225
0.3000
0.3100
109,722
+0.00(+0.00%)
Jan 23, 2019
0.3175
0.3200
0.3000
0.3100
91,589
-0.01(-2.55%)
Jan 22, 2019
0.3225
0.3300
0.2828
0.3181
98,245
-0.00(-1.00%)
Jan 18, 2019
0.2914
0.3390
0.2914
0.3213
128,500
-0.02(-4.63%)
Jan 17, 2019
0.2678
0.3400
0.2678
0.3369
316,161
+0.04(+12.30%)
Jan 16, 2019
0.3160
0.3600
0.2300
0.3000
545,699
-0.02(-4.76%)
Jan 15, 2019
0.2695
0.3200
0.2495
0.3150
565,189
+0.07(+26.00%)
Jan 14, 2019
0.2575
0.2575
0.2310
0.2500
250,023
+0.02(+8.70%)
Jan 11, 2019
0.2275
0.2400
0.2230
0.2300
208,300
+0.01(+4.55%)
Jan 10, 2019
0.2220
0.2300
0.2096
0.2200
188,179
+0.00(+0.64%)
Jan 09, 2019
0.2300
0.2300
0.2006
0.2186
114,052
+0.01(+6.12%)
Jan 08, 2019
0.2200
0.2300
0.2050
0.2060
80,213
-0.01(-6.36%)
Jan 07, 2019
0.2200
0.2200
0.2000
0.2200
148,264
+0.01(+6.54%)
Jan 04, 2019
0.2149
0.2300
0.2000
0.2065
116,100
-0.01(-3.91%)
Jan 03, 2019
0.2090
0.2300
0.1860
0.2149
150,593
+0.01(+2.82%)
Jan 02, 2019
0.1860
0.2090
0.1750
0.2090
170,829
+0.02(+13.59%)
Dec 31, 2018
0.1900
0.1900
0.1667
0.1840
251,000
-0.01(-3.16%)
Dec 28, 2018
0.2050
0.2050
0.1700
0.1900
122,000
+0.00(+0.11%)
Dec 27, 2018
0.1800
0.1915
0.1700
0.1898
81,121
+0.01(+6.63%)
Dec 26, 2018
0.2200
0.2200
0.1701
0.1780
165,794
+0.00(+0.39%)
Dec 24, 2018
0.1700
0.2133
0.1660
0.1773
70,800
+0.00(+2.78%)
Dec 21, 2018
0.2300
0.2300
0.1670
0.1725
115,200
-0.00(-2.54%)
Dec 20, 2018
0.1785
0.1891
0.1705
0.1770
48,849
-0.01(-6.00%)
Dec 19, 2018
0.2100
0.2100
0.1730
0.1883
49,739
-0.01(-3.39%)
Dec 18, 2018
0.1712
0.2160
0.1710
0.1949
141,063
+0.01(+2.69%)
Dec 17, 2018
0.2290
0.2290
0.1700
0.1898
235,844
-0.01(-6.55%)
Dec 14, 2018
0.2305
0.2500
0.1970
0.2031
85,900
-0.01(-3.74%)
Dec 13, 2018
0.1965
0.2600
0.1820
0.2110
330,472
+0.02(+11.05%)
Dec 12, 2018
0.2015
0.2030
0.1820
0.1900
117,608
-0.01(-5.00%)
Dec 11, 2018
0.2030
0.2030
0.1900
0.2000
55,614
+0.01(+5.26%)
Dec 10, 2018
0.2030
0.2030
0.1900
0.1900
94,753
-0.01(-5.00%)
Dec 07, 2018
0.1850
0.2030
0.1850
0.2000
84,700
+0.00(+0.00%)
Dec 06, 2018
0.2050
0.2050
0.1830
0.2000
89,812
-0.00(-0.25%)
Dec 04, 2018
0.2500
0.2500
0.1805
0.2005
367,500
-0.05(-19.61%)
Dec 03, 2018
0.2010
0.2500
0.2010
0.2494
78,539
+0.03(+13.36%)
Nov 30, 2018
0.2500
0.2500
0.2105
0.2200
207,400
-0.03(-12.00%)
Nov 29, 2018
0.2900
0.2900
0.2400
0.2500
221,479
-0.04(-13.79%)
Nov 28, 2018
0.2940
0.2940
0.2400
0.2900
419,044
+0.00(+0.49%)
Nov 27, 2018
0.2725
0.3025
0.2350
0.2886
448,384
+0.02(+5.71%)
Nov 26, 2018
0.2200
0.2850
0.1900
0.2730
478,263
+0.03(+13.80%)
Nov 23, 2018
0.2399
0.2399
0.2110
0.2399
112,000
-0.00(-0.04%)
Nov 21, 2018
0.2400
0.2400
0.2400
0
+0.05(+26.32%)
Nov 20, 2018
0.1747
0.2040
0.1601
0.1900
324,290
+0.02(+8.57%)
Nov 19, 2018
0.1902
0.2000
0.1722
0.1750
133,118
-0.02(-11.62%)
Nov 16, 2018
0.1932
0.1996
0.1902
0.1980
41,600
+0.00(+2.48%)
Nov 15, 2018
0.2090
0.2100
0.1920
0.1932
112,509
-0.02(-8.00%)
Nov 14, 2018
0.2070
0.2100
0.2000
0.2100
158,119
+0.00(+1.45%)
Nov 13, 2018
0.2200
0.2295
0.2070
0.2070
49,976
-0.01(-5.91%)
Nov 12, 2018
0.2263
0.2263
0.2200
0.2200
7,955
+0.00(+0.00%)
Nov 09, 2018
0.2100
0.2300
0.2100
0.2200
68,700
-0.01(-3.59%)
Nov 08, 2018
0.2200
0.2350
0.2100
0.2282
94,270
+0.01(+3.73%)
Nov 07, 2018
0.2050
0.2200
0.2050
0.2200
116,824
+0.01(+4.86%)
Nov 06, 2018
0.2390
0.2600
0.2002
0.2098
168,598
-0.03(-12.22%)
Nov 05, 2018
0.2505
0.2505
0.2000
0.2390
192,863
+0.01(+3.91%)
Nov 02, 2018
0.2370
0.2370
0.2002
0.2300
167,900
+0.01(+4.55%)
Nov 01, 2018
0.2190
0.2500
0.2002
0.2200
124,048
+0.00(+0.00%)
Oct 31, 2018
0.2200
0.2200
0.2000
0.2200
148,677
+0.00(+0.00%)
Oct 30, 2018
0.2312
0.2499
0.2001
0.2200
347,848
-0.02(-8.33%)
Oct 29, 2018
0.2700
0.2700
0.2312
0.2400
134,515
-0.03(-9.77%)
Oct 26, 2018
0.2700
0.2700
0.2413
0.2660
112,900
-0.00(-0.93%)
Oct 25, 2018
0.2520
0.2700
0.2413
0.2685
81,567
+0.02(+6.55%)
Oct 24, 2018
0.2540
0.2700
0.2510
0.2520
73,081
-0.00(-0.79%)
Oct 23, 2018
0.2700
0.2700
0.2513
0.2540
229,808
-0.01(-2.31%)
Oct 22, 2018
0.2900
0.2900
0.2600
0.2600
158,727
-0.03(-11.86%)
Oct 19, 2018
0.2944
0.2980
0.2638
0.2950
112,300
+0.01(+1.72%)
Oct 18, 2018
0.2900
0.3080
0.2700
0.2900
169,504
-0.01(-1.69%)
Oct 17, 2018
0.2950
0.3100
0.2820
0.2950
98,852
+0.01(+1.72%)
Oct 16, 2018
0.3310
0.3600
0.2700
0.2900
831,860
+0.00(+0.03%)
Oct 15, 2018
0.2757
0.2900
0.2640
0.2899
159,278
+0.00(+0.35%)
Oct 12, 2018
0.2710
0.2900
0.2700
0.2889
87,400
+0.02(+6.41%)
Oct 11, 2018
0.2900
0.2900
0.2710
0.2715
123,052
-0.02(-5.73%)
Oct 10, 2018
0.2800
0.2900
0.2710
0.2880
162,958
-0.00(-0.35%)
Oct 09, 2018
0.2800
0.3080
0.2800
0.2890
86,836
-0.01(-3.67%)
Oct 08, 2018
0.3070
0.3080
0.2801
0.3000
74,333
+0.00(+1.35%)
Oct 05, 2018
0.2900
0.3000
0.2800
0.2960
101,600
+0.01(+2.07%)
Oct 04, 2018
0.3000
0.3000
0.2800
0.2900
42,324
-0.01(-3.33%)
Oct 03, 2018
0.3100
0.3100
0.2800
0.3000
113,804
-0.01(-3.23%)
Oct 02, 2018
0.3150
0.3150
0.2900
0.3100
100,960
-0.00(-0.42%)
Oct 01, 2018
0.3000
0.3187
0.2812
0.3113
275,704
-0.00(-1.17%)
Sep 28, 2018
0.3140
0.3150
0.2800
0.3150
108,200
+0.00(+0.32%)
Sep 27, 2018
0.3187
0.3187
0.2950
0.3140
80,157
-0.00(-0.32%)
Sep 26, 2018
0.2975
0.3187
0.2950
0.3150
309,971
+0.03(+10.53%)
Sep 25, 2018
0.2710
0.2950
0.2510
0.2850
159,648
+0.00(+1.79%)
Sep 24, 2018
0.2800
0.2870
0.2710
0.2800
98,467
+0.00(+0.00%)
Sep 21, 2018
0.2900
0.2900
0.2600
0.2800
157,400
-0.01(-3.45%)
Sep 20, 2018
0.2800
0.2950
0.2600
0.2900
194,538
+0.02(+6.30%)
Sep 19, 2018
0.2580
0.2760
0.2580
0.2728
97,112
+0.00(+1.79%)
Sep 18, 2018
0.2800
0.2800
0.2570
0.2680
333,338
-0.01(-4.05%)
Sep 17, 2018
0.2622
0.2900
0.2622
0.2793
73,038
-0.00(-0.25%)
Sep 14, 2018
0.2910
0.2910
0.2712
0.2800
203,900
-0.01(-4.27%)
Sep 13, 2018
0.3090
0.3090
0.2825
0.2925
67,429
-0.01(-2.50%)
Sep 12, 2018
0.2900
0.3090
0.2802
0.3000
117,138
+0.00(+0.33%)
Sep 11, 2018
0.2800
0.2997
0.2800
0.2990
83,249
+0.02(+6.79%)
Sep 10, 2018
0.3000
0.3000
0.2800
0.2800
87,842
-0.02(-6.64%)
Sep 07, 2018
0.3000
0.3000
0.2700
0.2999
138,200
+0.00(+0.98%)
Sep 06, 2018
0.3000
0.3000
0.2700
0.2970
78,472
-0.00(-1.00%)
Sep 05, 2018
0.2700
0.3000
0.2700
0.3000
87,252
+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.