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 -0.0200 (-3.57%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 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 (%)
Aug 31, 2020 0.6500 0.6500 0.6300 0.6300 17,000 +0.00(+0.00%)
Aug 26, 2020 0.6300 0.6300 0.6300 0 -0.07(-10.00%)
Aug 25, 2020 0.7200 0.7200 0.7000 0.7000 15,000 -0.02(-2.78%)
Aug 24, 2020 0.6600 0.7200 0.6600 0.7200 41,750 +0.07(+10.77%)
Aug 21, 2020 0.6700 0.6700 0.6400 0.6500 56,813 -0.02(-2.99%)
Aug 19, 2020 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Aug 18, 2020 0.6800 0.6800 0.6700 0.6700 10,499 -0.02(-2.90%)
Aug 17, 2020 0.6900 0.7200 0.6900 0.6900 17,741 +0.00(+0.00%)
Aug 14, 2020 0.6400 0.6900 0.6400 0.6900 83,999 +0.06(+9.52%)
Aug 13, 2020 0.5700 0.6300 0.5700 0.6300 39,000 +0.10(+18.87%)
Aug 12, 2020 0.5000 0.5300 0.5000 0.5300 6,900 +0.05(+10.42%)
Aug 11, 2020 0.5500 0.5500 0.4800 0.4800 8,000 -0.12(-20.00%)
Aug 10, 2020 0.6700 0.6700 0.6000 0.6000 26,400 -0.09(-13.04%)
Aug 07, 2020 0.6600 0.6900 0.6500 0.6900 143,780 +0.03(+4.55%)
Aug 06, 2020 0.6600 0.6600 0.6600 0.6600 12,069 +0.01(+1.54%)
Aug 05, 2020 0.6800 0.7400 0.6500 0.6500 118,000 -0.01(-1.52%)
Aug 04, 2020 0.6600 0.6800 0.6600 0.6600 33,907 +0.01(+1.54%)
Jul 31, 2020 0.6500 0.6500 0.6500 0 +0.10(+18.18%)
Jul 30, 2020 0.5800 0.5800 0.5500 0.5500 5,100 +0.00(+0.00%)
Jul 29, 2020 0.5600 0.5600 0.5500 0.5500 11,500 +0.00(+0.00%)
Jul 28, 2020 0.5500 0.5700 0.5200 0.5500 69,000 +0.04(+7.84%)
Jul 27, 2020 0.4950 0.5700 0.4900 0.5100 35,748 +0.07(+15.91%)
Jul 24, 2020 0.4400 0.4900 0.4100 0.4400 21,510 +0.04(+10.00%)
Jul 23, 2020 0.4000 0.4450 0.4000 0.4000 61,561 +0.01(+2.56%)
Jul 22, 2020 0.3900 0.3900 0.3900 0.3900 5,000 -0.01(-1.27%)
Jul 20, 2020 0.3950 0.3950 0.3950 0 -0.03(-8.14%)
Jul 17, 2020 0.4400 0.4400 0.4300 0.4300 6,945 +0.02(+3.61%)
Jul 16, 2020 0.4000 0.4150 0.4000 0.4150 63,000 -0.01(-2.35%)
Jul 15, 2020 0.4200 0.4250 0.4200 0.4250 31,500 +0.02(+4.94%)
Jul 14, 2020 0.4000 0.4550 0.4000 0.4050 86,499 +0.01(+1.25%)
Jul 13, 2020 0.3750 0.4000 0.3750 0.4000 70,300 -0.03(-6.98%)
Jul 09, 2020 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Jul 08, 2020 0.5100 0.5200 0.4200 0.4500 70,602 -0.06(-11.76%)
Jul 07, 2020 0.3600 0.5500 0.3600 0.5100 57,500 +0.16(+43.66%)
Jul 06, 2020 0.2350 0.3550 0.2300 0.3550 52,227 +0.08(+31.48%)
Jul 03, 2020 0.2550 0.2700 0.2550 0.2700 21,500 +0.01(+3.85%)
Jul 02, 2020 0.2500 0.2600 0.2250 0.2600 46,079 +0.01(+4.00%)
Jun 30, 2020 0.2500 0.2500 0.2500 0 +0.06(+31.58%)
Jun 26, 2020 0.1900 0.1900 0.1900 0 -0.04(-19.15%)
Jun 25, 2020 0.2350 0.2350 0.2350 0.2350 9,000 +0.00(+2.17%)
Jun 24, 2020 0.2300 0.2300 0.2300 0.2300 4,000 -0.02(-8.00%)
Jun 23, 2020 0.2450 0.2500 0.2450 0.2500 12,000 +0.01(+2.04%)
Jun 22, 2020 0.2000 0.2450 0.1950 0.2450 45,300 +0.04(+16.67%)
Jun 18, 2020 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Jun 17, 2020 0.2300 0.2300 0.2300 0.2300 8,500 -0.01(-4.17%)
Jun 15, 2020 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Jun 12, 2020 0.2250 0.2250 0.2200 0.2250 9,500 -0.01(-2.17%)
Jun 11, 2020 0.2400 0.2400 0.2250 0.2300 22,600 -0.02(-8.00%)
Jun 10, 2020 0.2250 0.2500 0.2250 0.2500 157,096 +0.02(+6.38%)
Jun 09, 2020 0.2350 0.2350 0.2350 0.2350 2,000 -0.01(-2.08%)
Jun 08, 2020 0.2400 0.2400 0.2400 0.2400 7,000 -0.01(-2.04%)
Jun 05, 2020 0.1850 0.2500 0.1850 0.2450 124,200 +0.04(+22.50%)
Jun 04, 2020 0.1800 0.2000 0.1800 0.2000 60,000 +0.04(+21.21%)
Jun 03, 2020 0.1550 0.1650 0.1550 0.1650 12,500 +0.01(+6.45%)
Jun 02, 2020 0.1800 0.1800 0.1500 0.1550 13,000 -0.02(-13.89%)
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.