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: DEFN )

0.1950 +0.0050 (+2.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 (%)
Jun 17, 2024 0.1900 0.2100 0.1900 0.1950 259,286 +0.01(+2.63%)
Jun 14, 2024 0.1950 0.1950 0.1900 0.1900 80,270 -0.01(-2.56%)
Jun 13, 2024 0.2000 0.2000 0.1950 0.1950 12,550 -0.01(-2.50%)
Jun 12, 2024 0.2000 0.2050 0.2000 0.2000 46,260 +0.00(+0.00%)
Jun 11, 2024 0.2100 0.2100 0.2000 0.2000 88,210 -0.00(-2.44%)
Jun 10, 2024 0.2200 0.2200 0.2050 0.2050 90,706 -0.01(-4.65%)
Jun 07, 2024 0.2100 0.2150 0.2100 0.2150 42,077 -0.01(-2.27%)
Jun 06, 2024 0.2150 0.2250 0.2100 0.2200 62,769 +0.00(+0.00%)
Jun 05, 2024 0.2050 0.2200 0.2050 0.2200 107,073 +0.02(+7.32%)
Jun 04, 2024 0.2100 0.2100 0.2050 0.2050 26,108 +0.00(+0.00%)
Jun 03, 2024 0.2100 0.2100 0.2000 0.2050 103,368 +0.00(+0.00%)
May 31, 2024 0.2050 0.2200 0.2000 0.2050 45,898 +0.00(+0.00%)
May 30, 2024 0.2100 0.2200 0.2000 0.2050 192,996 -0.01(-2.38%)
May 29, 2024 0.2000 0.2150 0.2000 0.2100 95,665 +0.00(+0.00%)
May 28, 2024 0.2000 0.2100 0.2000 0.2100 55,500 +0.00(+0.00%)
May 27, 2024 0.2100 0.2100 0.2000 0.2100 8,220 +0.01(+2.44%)
May 24, 2024 0.2000 0.2050 0.1950 0.2050 41,116 +0.00(+2.50%)
May 23, 2024 0.2000 0.2050 0.2000 0.2000 26,059 -0.00(-2.44%)
May 22, 2024 0.2000 0.2100 0.2000 0.2050 119,708 +0.00(+2.50%)
May 21, 2024 0.1950 0.2050 0.1950 0.2000 73,330 +0.01(+2.56%)
May 17, 2024 0.1950 0 -0.01(-4.88%)
May 16, 2024 0.2000 0.2050 0.1950 0.2050 44,986 +0.01(+5.13%)
May 15, 2024 0.1950 0.1950 0.1950 0.1950 5,000 +0.01(+2.63%)
May 14, 2024 0.1900 0.1900 0.1900 0.1900 75,707 +0.00(+0.00%)
May 13, 2024 0.1950 0.1950 0.1900 0.1900 85,747 -0.01(-2.56%)
May 10, 2024 0.2050 0.2050 0.1950 0.1950 48,975 -0.01(-2.50%)
May 09, 2024 0.2100 0.2100 0.2000 0.2000 174,699 -0.00(-2.44%)
May 08, 2024 0.2200 0.2200 0.2050 0.2050 15,000 +0.00(+0.00%)
May 07, 2024 0.2100 0.2100 0.2000 0.2050 96,400 -0.01(-2.38%)
May 06, 2024 0.2200 0.2200 0.2050 0.2100 92,783 +0.00(+0.00%)
May 03, 2024 0.2200 0.2200 0.2100 0.2100 67,700 -0.01(-2.33%)
May 02, 2024 0.2200 0.2250 0.2150 0.2150 11,350 -0.01(-4.44%)
May 01, 2024 0.2250 0.2250 0.2150 0.2250 29,500 +0.01(+2.27%)
Apr 30, 2024 0.2300 0.2300 0.2200 0.2200 372,210 +0.01(+2.33%)
Apr 29, 2024 0.2250 0.2250 0.2150 0.2150 43,081 +0.00(+0.00%)
Apr 26, 2024 0.2250 0.2250 0.2150 0.2150 37,100 +0.00(+0.00%)
Apr 25, 2024 0.2250 0.2250 0.2150 0.2150 1,039,008 -0.01(-4.44%)
Apr 24, 2024 0.2300 0.2300 0.2250 0.2250 17,500 +0.01(+2.27%)
Apr 23, 2024 0.2300 0.2300 0.2200 0.2200 100,700 -0.01(-4.35%)
Apr 22, 2024 0.2300 0.2300 0.2300 0.2300 182,357 +0.00(+0.00%)
Apr 19, 2024 0.2400 0.2400 0.2300 0.2300 27,051 -0.00(-2.13%)
Apr 18, 2024 0.2400 0.2400 0.2300 0.2350 49,595 +0.00(+2.17%)
Apr 17, 2024 0.2300 0.2300 0.2250 0.2300 75,020 -0.00(-2.13%)
Apr 16, 2024 0.2350 0.2400 0.2250 0.2350 212,108 +0.00(+0.00%)
Apr 15, 2024 0.2400 0.2400 0.2350 0.2350 149,763 +0.00(+0.00%)
Apr 12, 2024 0.2400 0.2400 0.2350 0.2350 58,001 +0.00(+0.00%)
Apr 11, 2024 0.2400 0.2400 0.2350 0.2350 209,960 +0.00(+0.00%)
Apr 10, 2024 0.2400 0.2400 0.2350 0.2350 95,307 +0.00(+0.00%)
Apr 09, 2024 0.2350 0.2400 0.2350 0.2350 56,403 -0.01(-2.08%)
Apr 08, 2024 0.2300 0.2400 0.2300 0.2400 139,532 +0.01(+2.13%)
Apr 05, 2024 0.2300 0.2350 0.2200 0.2350 298,820 +0.00(+0.00%)
Apr 04, 2024 0.2400 0.2400 0.2300 0.2350 25,829 -0.01(-2.08%)
Apr 03, 2024 0.2350 0.2400 0.2300 0.2400 6,000 +0.01(+2.13%)
Apr 02, 2024 0.2300 0.2350 0.2200 0.2350 37,409 +0.00(+2.17%)
Apr 01, 2024 0.2300 0.2300 0.2150 0.2300 30,509 -0.00(-2.13%)
Mar 28, 2024 0.2350 0 +0.00(+2.17%)
Mar 27, 2024 0.2200 0.2350 0.2200 0.2300 137,460 +0.02(+9.52%)
Mar 26, 2024 0.2150 0.2150 0.2100 0.2100 11,771 -0.01(-2.33%)
Mar 25, 2024 0.2100 0.2150 0.2100 0.2150 16,770 +0.01(+2.38%)
Mar 22, 2024 0.2150 0.2150 0.2100 0.2100 30,603 +0.00(+0.00%)
Mar 21, 2024 0.2000 0.2150 0.2000 0.2100 107,428 +0.01(+2.44%)
Mar 20, 2024 0.2150 0.2150 0.2050 0.2050 178,319 -0.01(-4.65%)
Mar 19, 2024 0.2150 0.2150 0.2100 0.2150 65,271 +0.01(+2.38%)
Mar 18, 2024 0.2050 0.2150 0.2050 0.2100 66,757 +0.00(+0.00%)
Mar 15, 2024 0.2150 0.2150 0.2050 0.2100 34,305 +0.00(+0.00%)
Mar 14, 2024 0.2150 0.2150 0.2100 0.2100 86,410 -0.01(-2.33%)
Mar 13, 2024 0.2200 0.2250 0.2150 0.2150 112,786 -0.01(-2.27%)
Mar 12, 2024 0.2150 0.2200 0.2150 0.2200 84,582 +0.01(+2.33%)
Mar 11, 2024 0.2200 0.2200 0.2150 0.2150 90,080 +0.00(+0.00%)
Mar 08, 2024 0.2200 0.2250 0.2100 0.2150 66,539 -0.01(-2.27%)
Mar 07, 2024 0.2250 0.2250 0.2100 0.2200 121,697 +0.01(+2.33%)
Mar 06, 2024 0.2300 0.2300 0.2150 0.2150 230,296 -0.01(-4.44%)
Mar 05, 2024 0.2350 0.2350 0.2250 0.2250 76,383 -0.01(-4.26%)
Mar 04, 2024 0.2400 0.2400 0.2300 0.2350 68,879 +0.00(+2.17%)
Mar 01, 2024 0.2300 0.2300 0.2300 0.2300 13,000 +0.00(+0.00%)
Feb 29, 2024 0.2350 0.2400 0.2300 0.2300 224,455 -0.00(-2.13%)
Feb 28, 2024 0.2400 0.2400 0.2300 0.2350 78,907 -0.01(-2.08%)
Feb 27, 2024 0.2450 0.2550 0.2300 0.2400 99,364 -0.01(-2.04%)
Feb 26, 2024 0.2600 0.2650 0.2450 0.2450 113,802 -0.01(-3.92%)
Feb 23, 2024 0.2450 0.2650 0.2400 0.2550 790,841 +0.02(+6.25%)
Feb 22, 2024 0.2350 0.2400 0.2300 0.2400 111,638 -0.01(-2.04%)
Feb 21, 2024 0.2400 0.2450 0.2350 0.2450 19,095 +0.01(+2.08%)
Feb 20, 2024 0.2450 0.2500 0.2400 0.2400 56,810 +0.01(+2.13%)
Feb 16, 2024 0.2350 0 -0.01(-2.08%)
Feb 15, 2024 0.2300 0.2500 0.2300 0.2400 80,799 +0.01(+2.13%)
Feb 14, 2024 0.2400 0.2400 0.2350 0.2350 48,602 +0.00(+2.17%)
Feb 13, 2024 0.2450 0.2450 0.2250 0.2300 147,757 -0.00(-2.13%)
Feb 12, 2024 0.2450 0.2450 0.2350 0.2350 63,398 +0.00(+0.00%)
Feb 09, 2024 0.2700 0.2750 0.2300 0.2350 1,437,619 +0.00(+0.00%)
Feb 08, 2024 0.2450 0.2600 0.2350 0.2350 674,792 -0.01(-2.08%)
Feb 07, 2024 0.2450 0.2450 0.2400 0.2400 76,965 -0.01(-2.04%)
Feb 06, 2024 0.2300 0.2450 0.2300 0.2450 51,283 +0.01(+6.52%)
Feb 05, 2024 0.2400 0.2450 0.2300 0.2300 167,636 -0.01(-6.12%)
Feb 02, 2024 0.2450 0.2450 0.2400 0.2450 48,576 +0.00(+0.00%)
Feb 01, 2024 0.2500 0.2500 0.2400 0.2450 75,519 +0.01(+4.26%)
Jan 31, 2024 0.2450 0.2650 0.2350 0.2350 114,717 -0.01(-2.08%)
Jan 30, 2024 0.2500 0.2500 0.2400 0.2400 38,768 +0.00(+0.00%)
Jan 29, 2024 0.2400 0.2400 0.2350 0.2400 205,551 +0.00(+0.00%)
Jan 26, 2024 0.2400 0.2400 0.2350 0.2400 95,261 -0.01(-2.04%)
Jan 25, 2024 0.2600 0.2600 0.2400 0.2450 231,250 -0.01(-3.92%)
Jan 24, 2024 0.2600 0.2600 0.2550 0.2550 45,026 +0.00(+0.00%)
Jan 23, 2024 0.2600 0.2600 0.2500 0.2550 198,308 -0.01(-1.92%)
Jan 22, 2024 0.2450 0.2600 0.2400 0.2600 345,805 +0.03(+13.04%)
Jan 19, 2024 0.2400 0.2400 0.2300 0.2300 67,431 -0.01(-4.17%)
Jan 18, 2024 0.2450 0.2450 0.2300 0.2400 96,625 -0.01(-2.04%)
Jan 17, 2024 0.2600 0.2600 0.2450 0.2450 223,791 -0.01(-2.00%)
Jan 16, 2024 0.2700 0.2700 0.2400 0.2500 372,516 -0.02(-7.41%)
Jan 15, 2024 0.2650 0.2750 0.2600 0.2700 230,752 +0.01(+3.85%)
Jan 12, 2024 0.2450 0.2600 0.2400 0.2600 92,816 +0.01(+4.00%)
Jan 11, 2024 0.2650 0.2650 0.2500 0.2500 405,500 -0.01(-3.85%)
Jan 10, 2024 0.2400 0.2600 0.2400 0.2600 986,275 +0.04(+18.18%)
Jan 09, 2024 0.2350 0.2350 0.2150 0.2200 75,808 -0.01(-2.22%)
Jan 08, 2024 0.2050 0.2300 0.2050 0.2250 220,391 +0.02(+7.14%)
Jan 05, 2024 0.2000 0.2150 0.2000 0.2100 202,925 +0.01(+5.00%)
Jan 04, 2024 0.2000 0.2000 0.1950 0.2000 142,271 +0.01(+2.56%)
Jan 03, 2024 0.2000 0.2000 0.1950 0.1950 162,772 -0.01(-2.50%)
Jan 02, 2024 0.2000 0.2000 0.1950 0.2000 225,492 +0.01(+2.56%)
Dec 29, 2023 0.1950 0 -0.01(-2.50%)
Dec 28, 2023 0.2000 0.2100 0.2000 0.2000 403,548 -0.01(-4.76%)
Dec 27, 2023 0.2250 0.2300 0.2050 0.2100 774,176 -0.01(-4.55%)
Dec 22, 2023 0.2200 0 -0.06(-20.00%)
Dec 21, 2023 0.2500 0.2750 0.2450 0.2750 3,274,024 +0.06(+25.00%)
Dec 20, 2023 0.2200 0.2400 0.2000 0.2200 2,927,622 +0.05(+25.71%)
Dec 19, 2023 0.1700 0.1750 0.1650 0.1750 124,300 +0.00(+2.94%)
Dec 18, 2023 0.1700 0.1750 0.1700 0.1700 176,600 +0.01(+6.25%)
Dec 15, 2023 0.1600 0.1650 0.1600 0.1600 33,700 -0.01(-3.03%)
Dec 14, 2023 0.1600 0.1650 0.1600 0.1650 147,162 +0.02(+10.00%)
Dec 13, 2023 0.1600 0.1600 0.1500 0.1500 61,810 -0.01(-6.25%)
Dec 12, 2023 0.1600 0.1600 0.1600 0.1600 10,400 +0.00(+0.00%)
Dec 11, 2023 0.1650 0.1650 0.1600 0.1600 2,000 +0.00(+0.00%)
Dec 08, 2023 0.1650 0.1650 0.1550 0.1600 418,233 -0.01(-3.03%)
Dec 07, 2023 0.1650 0.1650 0.1650 0.1650 110,097 +0.00(+0.00%)
Dec 06, 2023 0.1700 0.1700 0.1650 0.1650 5,250 -0.01(-2.94%)
Dec 05, 2023 0.1650 0.1700 0.1650 0.1700 156,000 +0.01(+6.25%)
Dec 04, 2023 0.1650 0.1650 0.1600 0.1600 58,588 +0.00(+0.00%)
Dec 01, 2023 0.1550 0.1600 0.1550 0.1600 528,200 +0.00(+0.00%)
Nov 30, 2023 0.1600 0.1600 0.1600 0.1600 6,000 +0.00(+0.00%)
Nov 29, 2023 0.1600 0.1600 0.1600 0.1600 31,500 +0.00(+0.00%)
Nov 28, 2023 0.1600 0.1600 0.1550 0.1600 118,300 +0.00(+0.00%)
Nov 27, 2023 0.1700 0.1700 0.1600 0.1600 214,675 +0.00(+0.00%)
Nov 24, 2023 0.1550 0.1600 0.1550 0.1600 140,000 +0.00(+0.00%)
Nov 23, 2023 0.1550 0.1600 0.1550 0.1600 25,000 +0.00(+0.00%)
Nov 22, 2023 0.1600 0.1600 0.1600 0.1600 51,000 +0.01(+3.23%)
Nov 21, 2023 0.1600 0.1600 0.1550 0.1550 58,000 -0.01(-3.13%)
Nov 20, 2023 0.1650 0.1650 0.1600 0.1600 157,865 -0.01(-5.88%)
Nov 17, 2023 0.1700 0.1700 0.1700 0.1700 111,100 +0.00(+0.00%)
Nov 16, 2023 0.1750 0.1750 0.1700 0.1700 21,433 -0.00(-2.86%)
Nov 15, 2023 0.1600 0.1750 0.1600 0.1750 366,340 +0.01(+9.37%)
Nov 14, 2023 0.1700 0.1700 0.1550 0.1600 184,870 +0.00(+0.00%)
Nov 13, 2023 0.1700 0.1750 0.1600 0.1600 174,625 -0.01(-5.88%)
Nov 10, 2023 0.1750 0.1750 0.1700 0.1700 131,500 -0.01(-5.56%)
Nov 09, 2023 0.1750 0.1800 0.1750 0.1800 150,700 +0.00(+0.00%)
Nov 08, 2023 0.1800 0.1800 0.1800 0.1800 129,516 +0.00(+0.00%)
Nov 07, 2023 0.1850 0.1850 0.1800 0.1800 67,000 -0.01(-2.70%)
Nov 06, 2023 0.1850 0.1850 0.1850 0.1850 19,359 +0.00(+0.00%)
Nov 03, 2023 0.1800 0.1850 0.1800 0.1850 146,656 +0.00(+0.00%)
Nov 02, 2023 0.1900 0.1950 0.1800 0.1850 235,725 -0.01(-2.63%)
Nov 01, 2023 0.1900 0.1900 0.1850 0.1900 33,000 +0.00(+0.00%)
Oct 31, 2023 0.2000 0.2000 0.1900 0.1900 76,774 -0.01(-5.00%)
Oct 30, 2023 0.2050 0.2050 0.1950 0.2000 130,000 -0.00(-2.44%)
Oct 27, 2023 0.1950 0.2050 0.1900 0.2050 125,500 +0.01(+5.13%)
Oct 26, 2023 0.1900 0.1950 0.1900 0.1950 8,500 +0.00(+0.00%)
Oct 25, 2023 0.1950 0.1950 0.1900 0.1950 17,275 +0.01(+2.63%)
Oct 24, 2023 0.1900 0.1900 0.1900 0.1900 33,524 +0.00(+0.00%)
Oct 23, 2023 0.1950 0.2000 0.1850 0.1900 186,110 +0.00(+0.00%)
Oct 20, 2023 0.2100 0.2100 0.1900 0.1900 120,004 -0.02(-11.63%)
Oct 19, 2023 0.2000 0.2150 0.1950 0.2150 126,200 +0.02(+13.16%)
Oct 18, 2023 0.2000 0.2000 0.1900 0.1900 69,000 -0.01(-5.00%)
Oct 17, 2023 0.1950 0.2000 0.1950 0.2000 20,500 +0.00(+0.00%)
Oct 16, 2023 0.2050 0.2050 0.2000 0.2000 98,417 -0.00(-2.44%)
Oct 13, 2023 0.2050 0.2050 0.2000 0.2050 24,000 -0.01(-2.38%)
Oct 12, 2023 0.2300 0.2300 0.2000 0.2100 126,296 -0.02(-6.67%)
Oct 11, 2023 0.1950 0.2250 0.1950 0.2250 428,252 +0.03(+15.38%)
Oct 10, 2023 0.2000 0.2000 0.1950 0.1950 36,468 +0.02(+8.33%)
Oct 06, 2023 0.1800 0 -0.01(-2.70%)
Oct 05, 2023 0.1900 0.1900 0.1850 0.1850 4,500 -0.01(-2.63%)
Oct 04, 2023 0.1900 0.1950 0.1900 0.1900 108,530 +0.00(+0.00%)
Oct 03, 2023 0.1850 0.1900 0.1850 0.1900 450,705 +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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.