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 )

0.2150 -0.0050 (-2.27%)
Streaming Delayed Price Updated: 2:25 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 (%)
Sep 30, 2021 0.2750 0.2800 0.2750 0.2800 173,064 +0.00(+0.00%)
Sep 29, 2021 0.2900 0.2900 0.2750 0.2800 290,481 -0.00(-1.75%)
Sep 28, 2021 0.2850 0.3150 0.2800 0.2850 669,140 -0.01(-3.39%)
Sep 27, 2021 0.2700 0.2950 0.2700 0.2950 977,842 +0.03(+13.46%)
Sep 24, 2021 0.2800 0.2800 0.2600 0.2600 196,578 -0.02(-7.14%)
Sep 23, 2021 0.2800 0.2800 0.2700 0.2800 176,625 +0.01(+1.82%)
Sep 22, 2021 0.2700 0.2950 0.2650 0.2750 644,571 +0.01(+1.85%)
Sep 21, 2021 0.2550 0.2800 0.2450 0.2700 338,777 +0.02(+5.88%)
Sep 20, 2021 0.2650 0.2650 0.2500 0.2550 335,500 -0.01(-3.77%)
Sep 17, 2021 0.2700 0.2700 0.2550 0.2650 46,359 -0.01(-1.85%)
Sep 16, 2021 0.2750 0.2750 0.2600 0.2700 197,094 -0.01(-1.82%)
Sep 15, 2021 0.2400 0.2750 0.2400 0.2750 400,768 +0.03(+10.00%)
Sep 14, 2021 0.2400 0.2500 0.2400 0.2500 12,829 +0.01(+4.17%)
Sep 13, 2021 0.2400 0.2450 0.2300 0.2400 54,841 -0.01(-2.04%)
Sep 10, 2021 0.2450 0.2500 0.2450 0.2450 54,856 +0.00(+0.00%)
Sep 09, 2021 0.2600 0.2600 0.2450 0.2450 101,450 -0.01(-3.92%)
Sep 08, 2021 0.2650 0.2700 0.2500 0.2550 230,122 -0.02(-5.56%)
Sep 07, 2021 0.2600 0.2850 0.2600 0.2700 620,790 +0.01(+1.89%)
Sep 03, 2021 0.2650 0.2650 0.2650 0 +0.04(+15.22%)
Sep 02, 2021 0.2300 0.2400 0.2250 0.2300 200,968 -0.00(-2.13%)
Sep 01, 2021 0.2300 0.2350 0.2300 0.2350 71,640 +0.00(+2.17%)
Aug 31, 2021 0.2300 0.2300 0.2250 0.2300 75,194 +0.01(+2.22%)
Aug 30, 2021 0.2200 0.2350 0.2200 0.2250 100,978 +0.01(+4.65%)
Aug 27, 2021 0.2250 0.2300 0.2150 0.2150 45,534 +0.00(+0.00%)
Aug 26, 2021 0.2200 0.2200 0.2150 0.2150 22,326 -0.01(-2.27%)
Aug 25, 2021 0.2200 0.2250 0.2200 0.2200 22,400 +0.00(+0.00%)
Aug 24, 2021 0.2150 0.2250 0.2100 0.2200 65,417 +0.01(+2.33%)
Aug 23, 2021 0.2150 0.2250 0.2150 0.2150 66,305 +0.00(+0.00%)
Aug 20, 2021 0.2150 0.2200 0.2100 0.2150 88,000 +0.00(+0.00%)
Aug 19, 2021 0.2300 0.2300 0.2100 0.2150 130,491 -0.02(-6.52%)
Aug 18, 2021 0.2200 0.2300 0.2200 0.2300 24,904 +0.01(+4.55%)
Aug 17, 2021 0.2250 0.2300 0.2200 0.2200 166,170 -0.01(-4.35%)
Aug 16, 2021 0.2500 0.2500 0.2250 0.2300 274,033 -0.02(-8.00%)
Aug 13, 2021 0.2650 0.2700 0.2500 0.2500 687,790 -0.02(-5.66%)
Aug 12, 2021 0.2450 0.2700 0.2350 0.2650 554,709 +0.03(+10.42%)
Aug 11, 2021 0.2200 0.2500 0.2150 0.2400 614,091 +0.02(+9.09%)
Aug 10, 2021 0.2400 0.2500 0.2150 0.2200 286,855 -0.02(-8.33%)
Aug 09, 2021 0.2200 0.2400 0.2200 0.2400 124,499 +0.01(+4.35%)
Aug 06, 2021 0.2150 0.2400 0.2150 0.2300 511,907 +0.02(+6.98%)
Aug 05, 2021 0.2200 0.2200 0.2100 0.2150 119,402 +0.00(+0.00%)
Aug 04, 2021 0.2150 0.2150 0.2100 0.2150 270,265 -0.01(-2.27%)
Aug 03, 2021 0.2200 0.2300 0.2150 0.2200 66,365 -0.01(-4.35%)
Jul 30, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 29, 2021 0.2300 0.2300 0.2250 0.2300 31,207 +0.00(+0.00%)
Jul 28, 2021 0.2250 0.2300 0.2250 0.2300 14,005 +0.01(+2.22%)
Jul 27, 2021 0.2250 0.2300 0.2250 0.2250 10,216 +0.00(+0.00%)
Jul 26, 2021 0.2300 0.2400 0.2250 0.2250 84,572 -0.01(-2.17%)
Jul 23, 2021 0.2300 0.2400 0.2300 0.2300 130,926 +0.00(+0.00%)
Jul 22, 2021 0.2200 0.2350 0.2200 0.2300 242,435 +0.01(+4.55%)
Jul 21, 2021 0.2300 0.2300 0.2200 0.2200 85,625 +0.00(+0.00%)
Jul 20, 2021 0.2250 0.2250 0.2150 0.2200 121,255 -0.01(-2.22%)
Jul 19, 2021 0.2300 0.2300 0.2250 0.2250 168,275 -0.01(-2.17%)
Jul 16, 2021 0.2350 0.2400 0.2300 0.2300 89,956 -0.01(-6.12%)
Jul 15, 2021 0.2400 0.2450 0.2350 0.2450 148,563 +0.01(+2.08%)
Jul 14, 2021 0.2350 0.2400 0.2350 0.2400 76,510 +0.01(+4.35%)
Jul 13, 2021 0.2350 0.2400 0.2200 0.2300 213,355 -0.00(-2.13%)
Jul 12, 2021 0.2350 0.2400 0.2350 0.2350 70,196 +0.00(+0.00%)
Jul 09, 2021 0.2400 0.2450 0.2250 0.2350 119,738 -0.01(-4.08%)
Jul 08, 2021 0.2450 0.2500 0.2400 0.2450 93,152 +0.00(+0.00%)
Jul 07, 2021 0.2550 0.2550 0.2450 0.2450 93,180 -0.01(-3.92%)
Jul 06, 2021 0.2650 0.2750 0.2550 0.2550 165,649 -0.01(-1.92%)
Jul 05, 2021 0.2600 0.2750 0.2600 0.2600 91,762 +0.01(+1.96%)
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.