Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: SOMA )

0.5400 -0.0100 (-1.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.5500 0.5500 0.5300 0.5400 89,129 -0.01(-1.82%)
May 30, 2024 0.5500 0.5600 0.5400 0.5500 117,594 -0.01(-1.79%)
May 29, 2024 0.5700 0.5700 0.5600 0.5600 3,958 -0.01(-1.75%)
May 28, 2024 0.5600 0.5700 0.5600 0.5700 104,420 +0.01(+1.79%)
May 27, 2024 0.5500 0.5600 0.5500 0.5600 37,340 +0.01(+1.82%)
May 24, 2024 0.5300 0.5500 0.5300 0.5500 116,751 +0.00(+0.00%)
May 23, 2024 0.5200 0.5500 0.5100 0.5500 17,531 +0.02(+3.77%)
May 22, 2024 0.5500 0.5500 0.5100 0.5300 91,525 -0.01(-1.85%)
May 21, 2024 0.5500 0.5500 0.5300 0.5400 440,336 -0.01(-1.82%)
May 17, 2024 0.5500 0 +0.01(+1.85%)
May 16, 2024 0.5500 0.5500 0.5300 0.5400 49,700 -0.01(-1.82%)
May 15, 2024 0.5500 0.5600 0.5300 0.5500 79,279 +0.01(+1.85%)
May 14, 2024 0.5400 0.5400 0.5400 0.5400 26,650 -0.01(-1.82%)
May 13, 2024 0.5700 0.5800 0.5400 0.5500 20,284 -0.03(-5.17%)
May 10, 2024 0.5800 0.5800 0.5700 0.5800 70,097 +0.01(+1.75%)
May 09, 2024 0.5400 0.5700 0.5400 0.5700 42,713 +0.03(+5.56%)
May 08, 2024 0.5600 0.5600 0.5400 0.5400 6,065 -0.02(-3.57%)
May 07, 2024 0.5500 0.5600 0.5400 0.5600 42,778 +0.02(+3.70%)
May 06, 2024 0.5500 0.5800 0.5400 0.5400 177,672 -0.01(-1.82%)
May 03, 2024 0.5300 0.5500 0.5200 0.5500 20,519 +0.00(+0.00%)
May 02, 2024 0.5500 0.5500 0.5500 0.5500 28,800 +0.00(+0.00%)
May 01, 2024 0.5500 0.5500 0.5400 0.5500 31,227 +0.01(+1.85%)
Apr 30, 2024 0.5500 0.5600 0.5100 0.5400 95,824 -0.02(-3.57%)
Apr 29, 2024 0.5600 0.5600 0.5500 0.5600 98,230 +0.00(+0.00%)
Apr 26, 2024 0.5600 0.5700 0.5600 0.5600 59,987 -0.02(-3.45%)
Apr 25, 2024 0.5900 0.5900 0.5700 0.5800 6,361 -0.01(-1.69%)
Apr 24, 2024 0.5800 0.5900 0.5700 0.5900 50,682 +0.01(+1.72%)
Apr 23, 2024 0.5800 0.5800 0.5800 0.5800 500 +0.01(+1.75%)
Apr 22, 2024 0.6000 0.6000 0.5600 0.5700 54,334 -0.02(-3.39%)
Apr 19, 2024 0.5700 0.5900 0.5700 0.5900 5,600 +0.02(+3.51%)
Apr 18, 2024 0.5700 0.5700 0.5700 0.5700 11,000 -0.01(-1.72%)
Apr 17, 2024 0.5500 0.5800 0.5500 0.5800 8,500 +0.00(+0.00%)
Apr 16, 2024 0.6000 0.6000 0.5800 0.5800 18,850 -0.02(-3.33%)
Apr 15, 2024 0.5800 0.6000 0.5700 0.6000 28,105 +0.00(+0.00%)
Apr 12, 2024 0.6000 0.6100 0.6000 0.6000 129,416 +0.00(+0.00%)
Apr 11, 2024 0.5800 0.6100 0.5800 0.6000 79,563 -0.01(-1.64%)
Apr 10, 2024 0.6100 0.6100 0.5900 0.6100 25,270 +0.00(+0.00%)
Apr 09, 2024 0.6100 0.6100 0.6000 0.6100 109,170 +0.00(+0.00%)
Apr 08, 2024 0.6000 0.6200 0.6000 0.6100 212,694 +0.01(+1.67%)
Apr 05, 2024 0.6000 0.6200 0.5800 0.6000 156,917 -0.01(-1.64%)
Apr 04, 2024 0.6200 0.6300 0.6000 0.6100 77,207 -0.03(-4.69%)
Apr 03, 2024 0.6600 0.6700 0.6200 0.6400 275,543 -0.02(-3.03%)
Apr 02, 2024 0.6000 0.6700 0.6000 0.6600 108,590 +0.06(+10.00%)
Apr 01, 2024 0.5900 0.6000 0.5900 0.6000 73,530 +0.01(+1.69%)
Mar 28, 2024 0.5900 0 +0.01(+1.72%)
Mar 27, 2024 0.5500 0.5800 0.5500 0.5800 112,583 +0.03(+5.45%)
Mar 26, 2024 0.5400 0.5500 0.5400 0.5500 43,816 +0.01(+1.85%)
Mar 25, 2024 0.5500 0.5600 0.5300 0.5400 81,461 -0.02(-3.57%)
Mar 21, 2024 0.5600 0 -0.02(-3.45%)
Mar 20, 2024 0.5900 0.5900 0.5800 0.5800 15,170 +0.01(+1.75%)
Mar 18, 2024 0.5700 0 -0.03(-5.00%)
Mar 15, 2024 0.5900 0.6000 0.5900 0.6000 21,608 +0.00(+0.00%)
Mar 14, 2024 0.5900 0.6000 0.5900 0.6000 4,500 +0.00(+0.00%)
Mar 13, 2024 0.5700 0.6000 0.5700 0.6000 11,093 +0.03(+5.26%)
Mar 12, 2024 0.5800 0.5800 0.5600 0.5700 26,705 -0.03(-5.00%)
Mar 11, 2024 0.5900 0.6100 0.5600 0.6000 83,813 +0.01(+1.69%)
Mar 08, 2024 0.5700 0.5900 0.5600 0.5900 85,582 +0.05(+9.26%)
Mar 07, 2024 0.5200 0.5600 0.4850 0.5400 170,759 +0.02(+3.85%)
Mar 06, 2024 0.4900 0.5200 0.4900 0.5200 64,703 +0.03(+6.12%)
Mar 05, 2024 0.5100 0.5100 0.4900 0.4900 44,100 +0.00(+0.00%)
Mar 04, 2024 0.4750 0.4900 0.4700 0.4900 39,000 +0.02(+3.16%)
Mar 01, 2024 0.4500 0.4750 0.4500 0.4750 76,087 +0.04(+9.20%)
Feb 29, 2024 0.4300 0.4450 0.4300 0.4350 13,000 +0.01(+1.16%)
Feb 28, 2024 0.4400 0.4400 0.4300 0.4300 6,248 +0.01(+1.18%)
Feb 27, 2024 0.4450 0.4450 0.4100 0.4250 79,129 -0.01(-2.30%)
Feb 26, 2024 0.4500 0.4500 0.4350 0.4350 16,500 -0.01(-2.25%)
Feb 23, 2024 0.4450 0.4450 0.4450 0.4450 14,000 +0.00(+0.00%)
Feb 22, 2024 0.4400 0.4450 0.4400 0.4450 21,000 -0.01(-1.11%)
Feb 21, 2024 0.4450 0.4500 0.4450 0.4500 58,534 +0.00(+0.00%)
Feb 20, 2024 0.4600 0.4600 0.4500 0.4500 16,550 -0.01(-1.10%)
Feb 16, 2024 0.4550 0 +0.02(+3.41%)
Feb 15, 2024 0.4450 0.4450 0.4300 0.4400 39,000 -0.01(-2.22%)
Feb 14, 2024 0.4500 0.4500 0.4450 0.4500 3,350 +0.01(+2.27%)
Feb 13, 2024 0.4500 0.4500 0.4400 0.4400 40,488 -0.01(-2.22%)
Feb 12, 2024 0.4600 0.4600 0.4500 0.4500 34,520 -0.02(-4.26%)
Feb 09, 2024 0.4750 0.4750 0.4600 0.4700 11,083 +0.00(+0.00%)
Feb 08, 2024 0.4800 0.4800 0.4500 0.4700 105,920 -0.02(-3.09%)
Feb 07, 2024 0.5000 0.5000 0.4850 0.4850 24,811 -0.01(-2.02%)
Feb 06, 2024 0.5000 0.5000 0.4950 0.4950 51,392 -0.01(-1.00%)
Feb 05, 2024 0.5000 0.5000 0.5000 0.5000 11,114 +0.01(+1.01%)
Feb 02, 2024 0.4950 0.5000 0.4950 0.4950 48,573 -0.03(-4.81%)
Feb 01, 2024 0.5200 0.5200 0.5200 0.5200 10,111 -0.02(-3.70%)
Jan 31, 2024 0.4900 0.5400 0.4900 0.5400 104,800 +0.06(+12.50%)
Jan 30, 2024 0.4900 0.4900 0.4700 0.4800 28,795 -0.01(-2.04%)
Jan 29, 2024 0.4900 0.4900 0.4700 0.4900 78,065 +0.00(+0.00%)
Jan 26, 2024 0.4900 0.5000 0.4700 0.4900 60,588 +0.01(+2.08%)
Jan 25, 2024 0.5200 0.5200 0.4800 0.4800 67,412 -0.02(-3.03%)
Jan 24, 2024 0.4950 0.5300 0.4900 0.4950 94,500 +0.00(+0.00%)
Jan 23, 2024 0.4900 0.5000 0.4900 0.4950 24,150 +0.01(+1.02%)
Jan 22, 2024 0.4950 0.5400 0.4900 0.4900 186,053 +0.00(+0.00%)
Jan 19, 2024 0.5100 0.5100 0.4800 0.4900 41,806 -0.01(-2.00%)
Jan 18, 2024 0.5600 0.5600 0.5000 0.5000 106,998 +0.00(+0.00%)
Jan 17, 2024 0.5500 0.5600 0.5000 0.5000 163,309 -0.06(-10.71%)
Jan 16, 2024 0.5400 0.5600 0.5000 0.5600 378,712 -0.02(-3.45%)
Jan 15, 2024 0.5800 0.6000 0.5800 0.5800 29,835 -0.02(-3.33%)
Jan 12, 2024 0.5900 0.6000 0.5900 0.6000 37,785 +0.01(+1.69%)
Jan 11, 2024 0.5900 0.5900 0.5900 0.5900 10,924 -0.01(-1.67%)
Jan 10, 2024 0.6000 0.6000 0.6000 0.6000 3,988 +0.00(+0.00%)
Jan 09, 2024 0.6000 0.6000 0.6000 0.6000 17,604 -0.01(-1.64%)
Jan 08, 2024 0.6000 0.6100 0.6000 0.6100 21,693 +0.00(+0.00%)
Jan 05, 2024 0.6100 0.6200 0.6100 0.6100 57,209 +0.01(+1.67%)
Jan 04, 2024 0.6000 0.6000 0.6000 0.6000 10,285 +0.00(+0.00%)
Jan 03, 2024 0.6200 0.6200 0.6000 0.6000 37,195 -0.04(-6.25%)
Jan 02, 2024 0.6200 0.6400 0.6200 0.6400 51,185 +0.03(+4.92%)
Dec 29, 2023 0.6100 0 +0.00(+0.00%)
Dec 28, 2023 0.6300 0.6400 0.6000 0.6100 68,250 -0.02(-3.17%)
Dec 27, 2023 0.6400 0.6500 0.6300 0.6300 52,702 -0.01(-1.56%)
Dec 22, 2023 0.6400 0 +0.01(+1.59%)
Dec 21, 2023 0.6000 0.6300 0.6000 0.6300 190,924 +0.02(+3.28%)
Dec 20, 2023 0.6000 0.6200 0.5800 0.6100 131,232 +0.01(+1.67%)
Dec 19, 2023 0.6000 0.6000 0.6000 0.6000 21,000 +0.00(+0.00%)
Dec 18, 2023 0.6000 0.6000 0.6000 0.6000 6,000 +0.00(+0.00%)
Dec 15, 2023 0.6100 0.6100 0.6000 0.6000 9,600 -0.01(-1.64%)
Dec 14, 2023 0.6200 0.6300 0.6100 0.6100 63,987 +0.00(+0.00%)
Dec 13, 2023 0.5800 0.6100 0.5800 0.6100 63,449 +0.03(+5.17%)
Dec 12, 2023 0.5800 0.5800 0.5800 0.5800 48,266 -0.01(-1.69%)
Dec 11, 2023 0.6000 0.6000 0.5800 0.5900 25,328 -0.02(-3.28%)
Dec 08, 2023 0.6200 0.6200 0.5900 0.6100 42,861 -0.01(-1.61%)
Dec 07, 2023 0.6200 0.6200 0.6200 0.6200 1,179 +0.00(+0.00%)
Dec 06, 2023 0.6200 0.6200 0.6200 0.6200 11,334 +0.00(+0.00%)
Dec 05, 2023 0.6300 0.6300 0.6200 0.6200 31,000 -0.01(-1.59%)
Dec 04, 2023 0.6600 0.6600 0.6300 0.6300 111,775 -0.03(-4.55%)
Dec 01, 2023 0.6500 0.7100 0.6500 0.6600 374,029 +0.01(+1.54%)
Nov 30, 2023 0.6400 0.6500 0.6400 0.6500 41,633 +0.00(+0.00%)
Nov 29, 2023 0.6500 0.6600 0.6400 0.6500 30,500 +0.00(+0.00%)
Nov 28, 2023 0.6500 0.6600 0.6400 0.6500 173,800 +0.00(+0.00%)
Nov 27, 2023 0.6600 0.6600 0.6300 0.6500 151,272 -0.01(-1.52%)
Nov 24, 2023 0.6300 0.6600 0.6300 0.6600 93,331 +0.03(+4.76%)
Nov 23, 2023 0.6400 0.6400 0.6300 0.6300 17,496 +0.03(+5.00%)
Nov 22, 2023 0.6300 0.6300 0.6000 0.6000 17,272 -0.02(-3.23%)
Nov 21, 2023 0.6200 0.6200 0.6100 0.6200 5,605 +0.03(+5.08%)
Nov 20, 2023 0.6100 0.6100 0.5900 0.5900 35,155 -0.05(-7.81%)
Nov 16, 2023 0.6400 0 +0.03(+4.92%)
Nov 15, 2023 0.6100 0.6100 0.6100 0.6100 4,000 -0.02(-3.17%)
Nov 14, 2023 0.6100 0.6400 0.6100 0.6300 43,112 +0.02(+3.28%)
Nov 13, 2023 0.6200 0.6300 0.6100 0.6100 43,570 -0.01(-1.61%)
Nov 10, 2023 0.6200 0.6300 0.6100 0.6200 44,645 +0.00(+0.00%)
Nov 09, 2023 0.6200 0.6200 0.6200 0.6200 16,500 -0.01(-1.59%)
Nov 08, 2023 0.6400 0.6400 0.6300 0.6300 15,690 -0.03(-4.55%)
Nov 07, 2023 0.6400 0.6600 0.6400 0.6600 5,848 +0.02(+3.13%)
Nov 06, 2023 0.6700 0.6700 0.6400 0.6400 36,793 -0.03(-4.48%)
Nov 03, 2023 0.6700 0.6700 0.6600 0.6700 57,090 +0.01(+1.52%)
Nov 02, 2023 0.6600 0.6700 0.6600 0.6600 32,438 +0.01(+1.54%)
Nov 01, 2023 0.6900 0.7100 0.6500 0.6500 198,936 -0.04(-5.80%)
Oct 31, 2023 0.6900 0.6900 0.6600 0.6900 54,000 +0.03(+4.55%)
Oct 30, 2023 0.6900 0.6900 0.6600 0.6600 23,393 -0.02(-2.94%)
Oct 27, 2023 0.6900 0.6900 0.6600 0.6800 73,061 +0.00(+0.00%)
Oct 25, 2023 0.6800 251 -0.03(-4.23%)
Oct 24, 2023 0.7000 0.7100 0.7000 0.7100 3,747 +0.01(+1.43%)
Oct 23, 2023 0.7200 0.7200 0.7000 0.7000 68,688 -0.01(-1.41%)
Oct 20, 2023 0.7100 0.7100 0.7000 0.7100 42,195 -0.02(-2.74%)
Oct 19, 2023 0.6900 0.7300 0.6800 0.7300 20,505 +0.02(+2.82%)
Oct 18, 2023 0.7300 0.7300 0.7100 0.7100 64,640 -0.02(-2.74%)
Oct 17, 2023 0.7300 0.7300 0.7300 0.7300 500 +0.00(+0.00%)
Oct 16, 2023 0.7200 0.7400 0.7100 0.7300 21,310 +0.00(+0.00%)
Oct 13, 2023 0.6700 0.7300 0.6700 0.7300 59,253 +0.07(+10.61%)
Oct 12, 2023 0.7000 0.7000 0.6600 0.6600 8,886 -0.02(-2.94%)
Oct 11, 2023 0.6800 0.6800 0.6800 0.6800 19,270 +0.03(+4.62%)
Oct 10, 2023 0.6700 0.6700 0.6500 0.6500 12,120 +0.01(+1.56%)
Oct 06, 2023 0.6400 0 +0.00(+0.00%)
Oct 05, 2023 0.6200 0.6400 0.6200 0.6400 52,000 +0.02(+3.23%)
Oct 04, 2023 0.6200 0.6400 0.6200 0.6200 103,197 +0.00(+0.00%)
Oct 03, 2023 0.6200 0.6200 0.6200 0.6200 6,703 -0.02(-3.13%)
Oct 02, 2023 0.6300 0.6400 0.6300 0.6400 5,096 +0.02(+3.23%)
Sep 29, 2023 0.6200 0.6200 0.6200 0.6200 16,460 +0.02(+3.33%)
Sep 28, 2023 0.6200 0.6200 0.6000 0.6000 12,750 +0.00(+0.00%)
Sep 27, 2023 0.6200 0.6200 0.6000 0.6000 18,500 -0.03(-4.76%)
Sep 26, 2023 0.6300 0.6300 0.6000 0.6300 22,000 -0.01(-1.56%)
Sep 25, 2023 0.6500 0.6400 0.6400 0.6400 35,095 -0.01(-1.54%)
Sep 22, 2023 0.6500 0.6500 0.6500 0.6500 12,134 +0.03(+4.84%)
Sep 21, 2023 0.6400 0.6400 0.6200 0.6200 13,610 -0.02(-3.13%)
Sep 20, 2023 0.6600 0.6600 0.6400 0.6400 15,200 +0.00(+0.00%)
Sep 19, 2023 0.6500 0.6600 0.6400 0.6400 47,601 -0.04(-5.88%)
Sep 18, 2023 0.6800 0.6800 0.6600 0.6800 10,000 +0.00(+0.00%)
Sep 15, 2023 0.6600 0.7000 0.6600 0.6800 33,530 +0.01(+1.49%)
Sep 14, 2023 0.6300 0.6700 0.6300 0.6700 33,196 +0.04(+6.35%)
Sep 13, 2023 0.6400 0.6400 0.6300 0.6300 9,529 -0.01(-1.56%)
Sep 12, 2023 0.6400 0.6500 0.6400 0.6400 20,500 +0.03(+4.92%)
Sep 11, 2023 0.6100 0.6100 0.6100 0.6100 1,501 -0.02(-3.17%)
Sep 08, 2023 0.6300 0.6300 0.6200 0.6300 9,643 +0.03(+5.00%)
Sep 07, 2023 0.6000 0.6200 0.5900 0.6000 53,804 -0.01(-1.64%)
Sep 06, 2023 0.6100 0.6500 0.6100 0.6100 22,502 -0.02(-3.17%)
Sep 05, 2023 0.6500 0.6600 0.6300 0.6300 41,488 -0.04(-5.97%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.