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 (%)
Sep 30, 2021 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Sep 29, 2021 0.3400 0.3500 0.3300 0.3500 96,500 +0.01(+2.94%)
Sep 28, 2021 0.3400 0.3400 0.3400 0.3400 24,000 +0.00(+0.00%)
Sep 27, 2021 0.3250 0.3500 0.3250 0.3400 124,230 +0.02(+4.62%)
Sep 24, 2021 0.3250 0.3250 0.3250 0.3250 5,000 +0.00(+0.00%)
Sep 23, 2021 0.3300 0.3300 0.3250 0.3250 30,951 -0.01(-1.52%)
Sep 22, 2021 0.3350 0.3350 0.3300 0.3300 20,000 -0.01(-1.49%)
Sep 21, 2021 0.3400 0.3400 0.3350 0.3350 112,006 +0.01(+1.52%)
Sep 20, 2021 0.3350 0.3350 0.3300 0.3300 207,502 +0.01(+1.54%)
Sep 17, 2021 0.3750 0.3750 0.3250 0.3250 185,030 -0.04(-12.16%)
Sep 16, 2021 0.3700 0.3700 0.3700 0.3700 23,000 +0.00(+0.00%)
Sep 15, 2021 0.3450 0.3700 0.3450 0.3700 29,500 +0.03(+8.82%)
Sep 14, 2021 0.3400 0.3400 0.3400 0.3400 13,000 +0.01(+1.49%)
Sep 13, 2021 0.3400 0.3400 0.3350 0.3350 123,600 -0.01(-1.47%)
Sep 10, 2021 0.3700 0.3700 0.3400 0.3400 134,000 +0.00(+0.00%)
Sep 09, 2021 0.3500 0.3500 0.3400 0.3400 39,282 +0.00(+0.00%)
Sep 08, 2021 0.3250 0.3400 0.3250 0.3400 31,031 +0.02(+6.25%)
Sep 07, 2021 0.3200 0.3200 0.3200 0.3200 4,001 +0.00(+0.00%)
Sep 03, 2021 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Sep 02, 2021 0.3000 0.3000 0.3000 0.3000 24,500 +0.00(+0.00%)
Sep 01, 2021 0.3100 0.3250 0.3000 0.3000 79,500 +0.00(+0.00%)
Aug 30, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 27, 2021 0.3000 0.3000 0.3000 0.3000 3,500 +0.01(+3.45%)
Aug 26, 2021 0.3000 0.3000 0.2900 0.2900 27,800 -0.01(-3.33%)
Aug 24, 2021 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Aug 23, 2021 0.2900 0.2900 0.2900 0.2900 17,065 -0.01(-3.33%)
Aug 20, 2021 0.3000 0.3000 0.3000 0.3000 4,000 -0.01(-1.64%)
Aug 19, 2021 0.3050 0.3050 0.3050 0.3050 1,000 +0.01(+3.39%)
Aug 18, 2021 0.2900 0.2950 0.2900 0.2950 20,000 +0.00(+0.00%)
Aug 17, 2021 0.3000 0.3000 0.2950 0.2950 22,000 -0.02(-4.84%)
Aug 16, 2021 0.3100 0.3100 0.3100 0.3100 10,000 +0.01(+3.33%)
Aug 13, 2021 0.2900 0.3000 0.2900 0.3000 33,500 +0.01(+3.45%)
Aug 12, 2021 0.3050 0.3050 0.2900 0.2900 99,871 -0.02(-6.45%)
Aug 11, 2021 0.3100 0.3100 0.3100 0.3100 16,500 -0.01(-3.13%)
Aug 10, 2021 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
Aug 05, 2021 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Aug 03, 2021 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Jul 29, 2021 0.3350 0.3350 0.3350 0 +0.04(+13.56%)
Jul 28, 2021 0.2950 0.2950 0.2950 0.2950 3,000 -0.01(-3.28%)
Jul 27, 2021 0.3050 0.3050 0.3050 0.3050 2,610 +0.02(+5.17%)
Jul 26, 2021 0.2800 0.2900 0.2800 0.2900 118,500 +0.01(+1.75%)
Jul 23, 2021 0.2900 0.2900 0.2850 0.2850 20,500 -0.02(-5.00%)
Jul 21, 2021 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Jul 19, 2021 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 16, 2021 0.2900 0.2900 0.2900 0.2900 12,000 -0.02(-6.45%)
Jul 15, 2021 0.3100 0.3100 0.3100 0.3100 4,507 +0.03(+8.77%)
Jul 13, 2021 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jul 09, 2021 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
Jul 08, 2021 0.3000 0.3000 0.3000 0.3000 5,010 +0.00(+0.00%)
Jul 07, 2021 0.3000 0.3000 0.3000 0.3000 42,920 +0.00(+0.00%)
Jul 06, 2021 0.3000 0.3100 0.3000 0.3000 46,500 +0.00(+0.00%)
Jul 05, 2021 0.3000 0.3000 0.3000 0.3000 18,500 +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.