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
Endexx Corp
(OP:
EDXC
)
0.0161
+0.0010 (+6.62%)
Streaming Delayed Price
Updated: 3:58 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:
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 (%)
Sep 30, 2021
0.0500
0.0520
0.0470
0.0516
561,915
+0.00(+3.20%)
Sep 29, 2021
0.0574
0.0574
0.0470
0.0500
1,096,369
-0.01(-14.53%)
Sep 28, 2021
0.0584
0.0585
0.0532
0.0585
650,810
+0.00(+7.73%)
Sep 27, 2021
0.0562
0.0585
0.0520
0.0543
308,064
-0.00(-7.18%)
Sep 24, 2021
0.0585
0.0585
0.0520
0.0585
318,285
+0.00(+0.00%)
Sep 23, 2021
0.0590
0.0590
0.0521
0.0585
193,381
-0.00(-0.85%)
Sep 22, 2021
0.0560
0.0590
0.0560
0.0590
253,724
+0.00(+0.85%)
Sep 21, 2021
0.0575
0.0590
0.0546
0.0585
303,264
+0.00(+2.45%)
Sep 20, 2021
0.0562
0.0585
0.0505
0.0571
324,986
+0.00(+1.60%)
Sep 17, 2021
0.0500
0.0562
0.0500
0.0562
393,667
+0.01(+17.08%)
Sep 16, 2021
0.0500
0.0520
0.0460
0.0480
606,288
+0.00(+4.58%)
Sep 15, 2021
0.0444
0.0520
0.0440
0.0459
785,858
-0.00(-0.22%)
Sep 14, 2021
0.0485
0.0490
0.0406
0.0460
955,217
-0.00(-6.12%)
Sep 13, 2021
0.0500
0.0505
0.0490
0.0490
277,631
-0.00(-1.80%)
Sep 10, 2021
0.0500
0.0505
0.0491
0.0499
312,117
-0.00(-0.20%)
Sep 09, 2021
0.0500
0.0516
0.0490
0.0500
1,134,252
+0.00(+0.00%)
Sep 08, 2021
0.0540
0.0540
0.0500
0.0500
915,974
-0.00(-6.89%)
Sep 07, 2021
0.0580
0.0620
0.0530
0.0537
1,151,320
-0.01(-10.50%)
Sep 03, 2021
0.0601
0.0620
0.0580
0.0600
288,262
-0.00(-4.31%)
Sep 02, 2021
0.0615
0.0630
0.0580
0.0627
262,816
+0.00(+1.13%)
Sep 01, 2021
0.0620
0.0629
0.0620
0.0620
33,630
-0.00(-1.43%)
Aug 31, 2021
0.0630
0.0630
0.0600
0.0629
115,228
+0.00(+2.28%)
Aug 30, 2021
0.0648
0.0648
0.0600
0.0615
265,056
-0.00(-5.09%)
Aug 27, 2021
0.0621
0.0648
0.0620
0.0648
253,196
+0.00(+0.00%)
Aug 26, 2021
0.0640
0.0648
0.0620
0.0648
96,596
+0.00(+2.37%)
Aug 25, 2021
0.0630
0.0649
0.0620
0.0633
208,808
+0.00(+0.48%)
Aug 24, 2021
0.0624
0.0649
0.0600
0.0630
213,063
-0.00(-2.93%)
Aug 23, 2021
0.0649
0.0650
0.0611
0.0649
168,469
+0.00(+4.68%)
Aug 20, 2021
0.0600
0.0650
0.0600
0.0620
218,447
+0.00(+0.00%)
Aug 19, 2021
0.0640
0.0640
0.0600
0.0620
294,530
+0.00(+1.14%)
Aug 18, 2021
0.0560
0.0645
0.0550
0.0613
461,153
+0.00(+7.54%)
Aug 17, 2021
0.0600
0.0624
0.0550
0.0570
502,669
-0.00(-5.00%)
Aug 16, 2021
0.0600
0.0685
0.0600
0.0600
761,673
-0.01(-12.41%)
Aug 13, 2021
0.0650
0.0690
0.0542
0.0685
2,628,890
-0.00(-2.14%)
Aug 12, 2021
0.0768
0.0768
0.0655
0.0700
1,411,843
-0.01(-8.85%)
Aug 11, 2021
0.0779
0.0779
0.0725
0.0768
218,456
+0.00(+3.64%)
Aug 10, 2021
0.0775
0.0796
0.0741
0.0741
167,678
-0.00(-6.20%)
Aug 09, 2021
0.0798
0.0838
0.0770
0.0790
146,833
+0.00(+0.25%)
Aug 06, 2021
0.0800
0.0800
0.0745
0.0788
248,354
+0.00(+0.64%)
Aug 05, 2021
0.0778
0.0800
0.0746
0.0783
605,681
+0.00(+0.26%)
Aug 04, 2021
0.0744
0.0800
0.0744
0.0781
161,238
+0.00(+4.97%)
Aug 03, 2021
0.0789
0.0789
0.0742
0.0744
395,488
-0.00(-3.50%)
Aug 02, 2021
0.0836
0.0848
0.0770
0.0771
301,390
-0.01(-7.78%)
Jul 30, 2021
0.0850
0.0850
0.0800
0.0836
444,617
-0.00(-4.13%)
Jul 29, 2021
0.0841
0.0898
0.0830
0.0872
302,717
-0.00(-2.02%)
Jul 28, 2021
0.0949
0.0949
0.0831
0.0890
354,144
-0.00(-3.89%)
Jul 27, 2021
0.0803
0.1059
0.0770
0.0926
2,195,098
+0.01(+15.75%)
Jul 26, 2021
0.0815
0.0830
0.0778
0.0800
478,158
-0.00(-1.84%)
Jul 23, 2021
0.0806
0.0820
0.0757
0.0815
446,293
-0.00(-0.12%)
Jul 22, 2021
0.0800
0.0884
0.0741
0.0816
874,902
+0.00(+1.87%)
Jul 21, 2021
0.0838
0.0849
0.0745
0.0801
478,034
-0.00(-4.30%)
Jul 20, 2021
0.0800
0.0840
0.0755
0.0837
511,663
-0.00(-1.41%)
Jul 19, 2021
0.0850
0.0870
0.0740
0.0849
1,901,169
-0.00(-0.12%)
Jul 16, 2021
0.0949
0.0949
0.0791
0.0850
842,389
-0.01(-9.77%)
Jul 15, 2021
0.0900
0.0950
0.0875
0.0942
313,488
+0.00(+3.40%)
Jul 14, 2021
0.0995
0.0999
0.0911
0.0911
324,453
-0.01(-8.90%)
Jul 13, 2021
0.0995
0.1000
0.0995
0.1000
607,781
+0.00(+0.50%)
Jul 12, 2021
0.0957
0.0998
0.0957
0.0995
206,439
+0.00(+3.97%)
Jul 09, 2021
0.0987
0.0998
0.0934
0.0957
493,542
-0.00(-2.55%)
Jul 08, 2021
0.0950
0.1038
0.0911
0.0982
1,073,402
-0.00(-2.48%)
Jul 07, 2021
0.1100
0.1100
0.0950
0.1007
751,924
-0.00(-2.23%)
Jul 06, 2021
0.1049
0.1075
0.1022
0.1030
325,463
-0.00(-1.72%)
Jul 02, 2021
0.1150
0.1150
0.1000
0.1048
706,706
+0.00(+4.28%)
Jul 01, 2021
0.1067
0.1075
0.1000
0.1005
444,131
-0.01(-5.19%)
Jun 30, 2021
0.1125
0.1125
0.0910
0.1060
2,377,490
-0.01(-5.78%)
Jun 29, 2021
0.1238
0.1238
0.1110
0.1125
384,844
-0.01(-6.25%)
Jun 28, 2021
0.1195
0.1288
0.1181
0.1200
164,090
-0.01(-4.00%)
Jun 25, 2021
0.1269
0.1269
0.1100
0.1250
946,492
-0.00(-2.95%)
Jun 24, 2021
0.1201
0.1288
0.1200
0.1288
207,315
+0.00(+3.87%)
Jun 23, 2021
0.1290
0.1300
0.1200
0.1240
419,488
-0.01(-3.88%)
Jun 22, 2021
0.1406
0.1500
0.1210
0.1290
412,361
-0.01(-5.22%)
Jun 21, 2021
0.1195
0.1400
0.1155
0.1361
367,719
+0.02(+14.85%)
Jun 18, 2021
0.1365
0.1399
0.1100
0.1185
946,051
-0.02(-14.99%)
Jun 17, 2021
0.1344
0.1400
0.1300
0.1394
712,209
+0.01(+4.19%)
Jun 16, 2021
0.1494
0.1494
0.1302
0.1338
727,657
-0.01(-8.73%)
Jun 15, 2021
0.1500
0.1550
0.1400
0.1466
898,997
+0.00(+1.10%)
Jun 14, 2021
0.1364
0.1500
0.1258
0.1450
675,918
+0.00(+3.57%)
Jun 11, 2021
0.1240
0.1400
0.1240
0.1400
848,788
+0.01(+10.24%)
Jun 10, 2021
0.1200
0.1275
0.1112
0.1270
799,457
+0.01(+5.83%)
Jun 09, 2021
0.1030
0.1249
0.1000
0.1200
1,088,391
+0.02(+18.23%)
Jun 08, 2021
0.1040
0.1099
0.0990
0.1015
760,398
-0.00(-4.52%)
Jun 07, 2021
0.1068
0.1140
0.1004
0.1063
677,048
-0.00(-1.30%)
Jun 04, 2021
0.1089
0.1090
0.1039
0.1077
236,375
+0.01(+5.59%)
Jun 03, 2021
0.1139
0.1146
0.1007
0.1020
779,673
-0.01(-10.45%)
Jun 02, 2021
0.1097
0.1146
0.1045
0.1139
802,419
+0.01(+6.45%)
Jun 01, 2021
0.1037
0.1100
0.1037
0.1070
505,690
+0.00(+2.00%)
May 28, 2021
0.1047
0.1099
0.1000
0.1049
843,458
+0.00(+0.10%)
May 27, 2021
0.1050
0.1100
0.1000
0.1048
1,191,918
-0.00(-2.87%)
May 26, 2021
0.1101
0.1181
0.1011
0.1079
1,918,871
-0.01(-5.93%)
May 25, 2021
0.1181
0.1217
0.1060
0.1147
1,151,488
-0.00(-3.94%)
May 24, 2021
0.1295
0.1300
0.1152
0.1194
791,054
-0.01(-7.87%)
May 21, 2021
0.1249
0.1300
0.1200
0.1296
1,100,727
+0.01(+8.00%)
May 20, 2021
0.1180
0.1249
0.1111
0.1200
1,477,643
+0.00(+4.35%)
May 19, 2021
0.1200
0.1400
0.1150
0.1150
1,594,839
-0.00(-3.36%)
May 18, 2021
0.1250
0.1300
0.1120
0.1190
502,091
-0.00(-3.09%)
May 17, 2021
0.1200
0.1299
0.1190
0.1228
316,179
+0.01(+4.51%)
May 14, 2021
0.1050
0.1175
0.1050
0.1175
1,346,281
+0.00(+2.62%)
May 13, 2021
0.1124
0.1195
0.1041
0.1145
1,271,449
-0.00(-4.18%)
May 12, 2021
0.1300
0.1364
0.1120
0.1195
1,067,952
-0.00(-2.85%)
May 11, 2021
0.1380
0.1450
0.0930
0.1230
1,161,081
-0.02(-10.87%)
May 10, 2021
0.1525
0.1550
0.1350
0.1380
841,811
-0.01(-9.15%)
May 07, 2021
0.1546
0.1563
0.1391
0.1519
1,055,897
+0.00(+0.33%)
May 06, 2021
0.1595
0.1595
0.1450
0.1514
664,417
-0.01(-5.08%)
May 05, 2021
0.1592
0.1595
0.1500
0.1595
1,020,388
+0.00(+0.57%)
May 04, 2021
0.1569
0.1625
0.1569
0.1586
585,618
+0.00(+0.06%)
May 03, 2021
0.1700
0.1700
0.1550
0.1585
879,368
-0.01(-5.65%)
Apr 30, 2021
0.1800
0.1800
0.1650
0.1680
779,200
-0.01(-3.45%)
Apr 29, 2021
0.1850
0.1850
0.1700
0.1740
387,965
-0.00(-1.42%)
Apr 28, 2021
0.1800
0.1800
0.1600
0.1765
684,786
+0.01(+3.82%)
Apr 27, 2021
0.1557
0.1890
0.1557
0.1700
450,300
+0.00(+0.00%)
Apr 26, 2021
0.1485
0.1700
0.1485
0.1700
1,212,373
+0.03(+17.24%)
Apr 23, 2021
0.1331
0.1450
0.1251
0.1450
1,020,500
+0.01(+10.10%)
Apr 22, 2021
0.1171
0.1317
0.1171
0.1317
1,252,418
+0.01(+7.25%)
Apr 21, 2021
0.1300
0.1300
0.1153
0.1228
642,082
-0.01(-4.81%)
Apr 20, 2021
0.1290
0.1331
0.1150
0.1290
1,705,776
-0.00(-0.77%)
Apr 19, 2021
0.1328
0.1330
0.1275
0.1300
570,827
-0.00(-2.33%)
Apr 16, 2021
0.1277
0.1350
0.1250
0.1331
838,600
+0.00(+0.00%)
Apr 15, 2021
0.1378
0.1400
0.1276
0.1331
867,848
-0.00(-0.30%)
Apr 14, 2021
0.1400
0.1450
0.1200
0.1335
1,018,778
-0.01(-3.61%)
Apr 13, 2021
0.1401
0.1450
0.1316
0.1385
409,213
-0.00(-2.12%)
Apr 12, 2021
0.1450
0.1493
0.1310
0.1415
480,993
-0.01(-3.61%)
Apr 09, 2021
0.1578
0.1578
0.1360
0.1468
848,800
-0.01(-7.03%)
Apr 08, 2021
0.1590
0.1590
0.1385
0.1579
571,961
+0.01(+5.83%)
Apr 07, 2021
0.1600
0.1600
0.1451
0.1492
406,643
-0.01(-3.74%)
Apr 06, 2021
0.1650
0.1700
0.1490
0.1550
435,763
-0.01(-6.00%)
Apr 05, 2021
0.1790
0.1800
0.1550
0.1649
614,427
-0.00(-1.85%)
Apr 01, 2021
0.1350
0.1800
0.1350
0.1680
1,228,400
+0.04(+27.27%)
Mar 31, 2021
0.1400
0.1400
0.1300
0.1320
559,466
-0.00(-3.23%)
Mar 30, 2021
0.1450
0.1450
0.1251
0.1364
601,513
-0.00(-1.52%)
Mar 29, 2021
0.1300
0.1450
0.1280
0.1385
927,022
+0.01(+7.12%)
Mar 26, 2021
0.1480
0.1500
0.1155
0.1293
1,831,400
-0.02(-13.74%)
Mar 25, 2021
0.1600
0.1670
0.1400
0.1499
1,436,429
-0.00(-3.10%)
Mar 24, 2021
0.1703
0.1735
0.1500
0.1547
1,123,500
-0.02(-10.84%)
Mar 23, 2021
0.1800
0.1800
0.1687
0.1735
596,777
-0.00(-2.58%)
Mar 22, 2021
0.1828
0.1850
0.1760
0.1781
481,479
-0.00(-1.06%)
Mar 19, 2021
0.1830
0.1830
0.1679
0.1800
515,800
+0.01(+6.70%)
Mar 18, 2021
0.1900
0.1925
0.1680
0.1687
954,370
-0.02(-8.17%)
Mar 17, 2021
0.1900
0.1900
0.1810
0.1837
456,700
-0.00(-2.03%)
Mar 16, 2021
0.1850
0.2000
0.1850
0.1875
969,085
-0.00(-1.32%)
Mar 15, 2021
0.1900
0.2000
0.1850
0.1900
556,762
+0.00(+1.06%)
Mar 12, 2021
0.1850
0.1880
0.1775
0.1880
982,200
+0.00(+0.00%)
Mar 11, 2021
0.1800
0.1880
0.1780
0.1880
635,915
+0.00(+1.57%)
Mar 10, 2021
0.1875
0.1900
0.1780
0.1851
645,075
-0.00(-2.53%)
Mar 09, 2021
0.2048
0.2048
0.1825
0.1899
461,728
+0.00(+0.05%)
Mar 08, 2021
0.1950
0.2000
0.1740
0.1898
666,321
-0.00(-0.11%)
Mar 05, 2021
0.1800
0.2145
0.1700
0.1900
1,361,900
+0.01(+6.68%)
Mar 04, 2021
0.1950
0.2145
0.1700
0.1781
1,729,177
-0.04(-16.97%)
Mar 03, 2021
0.2111
0.2200
0.1910
0.2145
1,068,284
+0.01(+5.77%)
Mar 02, 2021
0.2190
0.2200
0.1860
0.2028
1,148,763
-0.01(-3.43%)
Mar 01, 2021
0.1890
0.2100
0.1800
0.2100
1,008,348
+0.02(+13.51%)
Feb 26, 2021
0.1866
0.1950
0.1721
0.1850
1,540,000
-0.00(-2.37%)
Feb 25, 2021
0.2010
0.2149
0.1731
0.1895
2,398,284
-0.01(-5.25%)
Feb 24, 2021
0.2150
0.2260
0.1921
0.2000
2,040,752
-0.01(-6.98%)
Feb 23, 2021
0.2501
0.2550
0.1900
0.2150
3,677,754
-0.04(-14.00%)
Feb 22, 2021
0.2690
0.2849
0.2500
0.2500
3,772,850
-0.01(-2.34%)
Feb 19, 2021
0.2164
0.2600
0.2157
0.2560
6,499,800
+0.04(+17.16%)
Feb 18, 2021
0.2700
0.2700
0.1800
0.2185
5,745,689
+0.02(+9.25%)
Feb 17, 2021
0.1695
0.2200
0.1609
0.2000
3,009,653
+0.04(+23.76%)
Feb 16, 2021
0.1650
0.1940
0.1600
0.1616
1,322,787
+0.01(+4.26%)
Feb 12, 2021
0.1539
0.1600
0.1200
0.1550
1,377,400
+0.01(+4.73%)
Feb 11, 2021
0.1994
0.2100
0.1360
0.1480
5,129,578
-0.05(-25.63%)
Feb 10, 2021
0.2290
0.2500
0.1850
0.1990
3,088,859
-0.03(-12.64%)
Feb 09, 2021
0.1490
0.2800
0.1371
0.2278
9,140,168
+0.08(+57.10%)
Feb 08, 2021
0.1310
0.1530
0.1160
0.1450
2,102,272
+0.02(+13.73%)
Feb 05, 2021
0.1202
0.1350
0.1160
0.1275
930,100
+0.01(+4.94%)
Feb 04, 2021
0.1041
0.1250
0.1041
0.1215
542,299
+0.00(+1.25%)
Feb 03, 2021
0.1093
0.1225
0.0900
0.1200
2,393,686
+0.01(+10.50%)
Feb 02, 2021
0.1101
0.1132
0.1000
0.1086
976,967
-0.00(-4.06%)
Feb 01, 2021
0.1150
0.1198
0.1050
0.1132
637,698
-0.00(-3.08%)
Jan 29, 2021
0.1094
0.1198
0.1050
0.1168
500,200
+0.00(+2.55%)
Jan 28, 2021
0.1130
0.1250
0.1000
0.1139
907,861
+0.00(+0.09%)
Jan 27, 2021
0.1210
0.1210
0.1005
0.1138
902,439
-0.01(-4.37%)
Jan 26, 2021
0.1070
0.1290
0.1070
0.1190
1,088,675
+0.01(+6.54%)
Jan 25, 2021
0.1149
0.1199
0.1070
0.1117
623,888
-0.00(-2.79%)
Jan 22, 2021
0.1090
0.1193
0.1080
0.1149
314,400
-0.00(-3.45%)
Jan 21, 2021
0.1290
0.1290
0.1090
0.1190
627,170
-0.00(-0.83%)
Jan 20, 2021
0.1247
0.1290
0.1100
0.1200
566,194
+0.00(+4.35%)
Jan 19, 2021
0.1300
0.1469
0.1060
0.1150
1,599,073
-0.02(-16.36%)
Jan 15, 2021
0.1210
0.1500
0.1200
0.1375
2,329,800
+0.02(+15.55%)
Jan 14, 2021
0.1100
0.1190
0.1055
0.1190
709,744
+0.01(+9.68%)
Jan 13, 2021
0.1100
0.1170
0.1050
0.1085
686,971
+0.00(+4.33%)
Jan 12, 2021
0.1050
0.1199
0.1025
0.1040
692,692
+0.00(+0.97%)
Jan 11, 2021
0.1100
0.1199
0.1000
0.1030
851,636
-0.01(-6.36%)
Jan 08, 2021
0.1134
0.1245
0.1012
0.1100
933,500
-0.00(-1.08%)
Jan 07, 2021
0.1100
0.1200
0.1080
0.1112
264,405
+0.00(+3.15%)
Jan 06, 2021
0.1095
0.1220
0.1078
0.1078
1,155,337
-0.01(-6.10%)
Jan 05, 2021
0.1192
0.1240
0.1030
0.1148
484,658
-0.00(-3.61%)
Jan 04, 2021
0.1075
0.1200
0.1020
0.1191
532,798
+0.01(+13.65%)
Dec 31, 2020
0.1048
0.1048
0.1048
1,092,807
+0.02(+17.09%)
Dec 30, 2020
0.1000
0.1000
0.0882
0.0895
1,092,807
-0.01(-6.28%)
Dec 29, 2020
0.0895
0.1000
0.0890
0.0955
927,006
+0.01(+6.11%)
Dec 28, 2020
0.1200
0.1200
0.0895
0.0900
1,984,806
-0.02(-18.26%)
Dec 24, 2020
0.1215
0.1229
0.1101
0.1101
200,000
-0.01(-8.55%)
Dec 23, 2020
0.1169
0.1215
0.1142
0.1204
230,241
+0.00(+3.97%)
Dec 22, 2020
0.1250
0.1280
0.1158
0.1158
357,185
-0.00(-3.50%)
Dec 21, 2020
0.1200
0.1224
0.1158
0.1200
387,817
+0.00(+0.33%)
Dec 18, 2020
0.1300
0.1300
0.1190
0.1196
1,007,500
-0.01(-6.12%)
Dec 17, 2020
0.1362
0.1500
0.1274
0.1274
813,440
-0.01(-7.75%)
Dec 16, 2020
0.1190
0.1500
0.1085
0.1381
2,237,960
+0.03(+25.55%)
Dec 15, 2020
0.1390
0.1390
0.1100
0.1100
926,532
-0.02(-15.38%)
Dec 14, 2020
0.1300
0.1439
0.1250
0.1300
500,150
+0.01(+4.00%)
Dec 11, 2020
0.1200
0.1440
0.1200
0.1250
921,700
+0.01(+4.17%)
Dec 10, 2020
0.1500
0.1550
0.1110
0.1200
1,095,612
-0.03(-18.37%)
Dec 09, 2020
0.1300
0.1650
0.1300
0.1470
1,913,718
+0.02(+13.08%)
Dec 08, 2020
0.1300
0.1450
0.1250
0.1300
757,598
+0.01(+4.00%)
Dec 07, 2020
0.1200
0.1418
0.1175
0.1250
1,295,241
+0.00(+3.14%)
Dec 04, 2020
0.1254
0.1300
0.1100
0.1212
1,331,300
-0.01(-5.75%)
Dec 03, 2020
0.1190
0.1300
0.1175
0.1286
1,823,634
+0.01(+12.31%)
Dec 02, 2020
0.0999
0.1200
0.0956
0.1145
2,274,987
+0.02(+23.12%)
Dec 01, 2020
0.0859
0.1000
0.0859
0.0930
1,284,255
+0.01(+7.76%)
Nov 30, 2020
0.0900
0.0900
0.0863
0.0863
831,400
-0.00(-1.37%)
Nov 27, 2020
0.0890
0.0890
0.0850
0.0875
295,800
-0.00(-1.69%)
Nov 25, 2020
0.0800
0.0900
0.0773
0.0890
1,075,000
+0.01(+11.95%)
Nov 24, 2020
0.0777
0.0795
0.0710
0.0795
957,713
+0.00(+2.71%)
Nov 23, 2020
0.0788
0.0800
0.0752
0.0774
694,201
-0.00(-2.03%)
Nov 20, 2020
0.0798
0.0800
0.0730
0.0790
712,300
+0.00(+0.77%)
Nov 19, 2020
0.0800
0.0800
0.0761
0.0784
532,716
+0.00(+1.16%)
Nov 18, 2020
0.0755
0.0800
0.0730
0.0775
719,565
+0.00(+2.65%)
Nov 17, 2020
0.0670
0.0795
0.0667
0.0755
1,192,772
+0.01(+15.27%)
Nov 16, 2020
0.0640
0.0690
0.0600
0.0655
425,401
+0.00(+3.15%)
Nov 13, 2020
0.0640
0.0640
0.0598
0.0635
516,000
+0.00(+5.66%)
Nov 12, 2020
0.0575
0.0639
0.0540
0.0601
667,418
+0.00(+3.98%)
Nov 11, 2020
0.0588
0.0590
0.0541
0.0578
70,343
-0.00(-1.37%)
Nov 10, 2020
0.0580
0.0586
0.0540
0.0586
155,787
+0.00(+0.17%)
Nov 09, 2020
0.0600
0.0600
0.0534
0.0585
289,600
-0.00(-2.50%)
Nov 06, 2020
0.0533
0.0600
0.0533
0.0600
460,300
+0.00(+5.26%)
Nov 05, 2020
0.0577
0.0599
0.0533
0.0570
734,969
-0.00(-3.39%)
Nov 04, 2020
0.0575
0.0600
0.0540
0.0590
550,101
+0.00(+5.73%)
Nov 03, 2020
0.0580
0.0580
0.0540
0.0558
400,271
+0.00(+0.54%)
Nov 02, 2020
0.0542
0.0585
0.0540
0.0555
657,808
+0.00(+2.40%)
Oct 30, 2020
0.0525
0.0543
0.0481
0.0542
407,200
+0.00(+2.65%)
Oct 29, 2020
0.0520
0.0540
0.0485
0.0528
396,905
+0.00(+10.00%)
Oct 28, 2020
0.0470
0.0520
0.0440
0.0480
838,459
+0.00(+2.13%)
Oct 27, 2020
0.0439
0.0490
0.0439
0.0470
611,098
+0.00(+6.82%)
Oct 26, 2020
0.0515
0.0550
0.0438
0.0440
418,459
-0.01(-14.56%)
Oct 23, 2020
0.0480
0.0570
0.0458
0.0515
959,300
+0.00(+3.00%)
Oct 22, 2020
0.0520
0.0520
0.0490
0.0500
246,238
-0.00(-4.58%)
Oct 21, 2020
0.0518
0.0550
0.0490
0.0524
460,351
+0.00(+0.77%)
Oct 20, 2020
0.0510
0.0539
0.0500
0.0520
546,075
-0.00(-1.33%)
Oct 19, 2020
0.0474
0.0539
0.0474
0.0527
346,832
+0.01(+10.95%)
Oct 16, 2020
0.0510
0.0539
0.0475
0.0475
455,900
-0.00(-8.65%)
Oct 15, 2020
0.0510
0.0546
0.0510
0.0520
246,146
-0.01(-11.86%)
Oct 14, 2020
0.0549
0.0590
0.0480
0.0590
934,489
+0.00(+7.66%)
Oct 13, 2020
0.0578
0.0578
0.0500
0.0548
316,437
-0.00(-4.53%)
Oct 12, 2020
0.0570
0.0579
0.0550
0.0574
509,950
+0.00(+0.17%)
Oct 09, 2020
0.0590
0.0601
0.0568
0.0573
325,200
-0.00(-4.50%)
Oct 08, 2020
0.0625
0.0625
0.0590
0.0600
322,976
-0.00(-5.51%)
Oct 07, 2020
0.0649
0.0649
0.0600
0.0635
351,985
-0.00(-0.78%)
Oct 06, 2020
0.0634
0.0659
0.0620
0.0640
260,633
+0.00(+1.59%)
Oct 05, 2020
0.0625
0.0640
0.0590
0.0630
325,795
+0.00(+0.64%)
Oct 02, 2020
0.0600
0.0640
0.0580
0.0626
552,800
+0.00(+6.10%)
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.