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
)
0.0200
UNCHANGED
Streaming Delayed Price
Updated: 2:21 PM EDT, May 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:
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 (%)
Apr 30, 2018
0.0460
0.0475
0.0420
0.0475
362,981
+0.00(+5.56%)
Apr 27, 2018
0.0472
0.0472
0.0430
0.0450
212,847
-0.00(-0.22%)
Apr 26, 2018
0.0455
0.0473
0.0420
0.0451
403,949
-0.00(-1.10%)
Apr 25, 2018
0.0420
0.0475
0.0420
0.0456
280,312
+0.00(+3.64%)
Apr 24, 2018
0.0525
0.0525
0.0420
0.0440
738,806
-0.00(-6.38%)
Apr 23, 2018
0.0502
0.0509
0.0458
0.0470
326,299
-0.00(-4.47%)
Apr 20, 2018
0.0500
0.0548
0.0492
0.0492
597,306
-0.00(-4.65%)
Apr 19, 2018
0.0500
0.0575
0.0490
0.0516
676,426
+0.00(+5.74%)
Apr 18, 2018
0.0499
0.0500
0.0432
0.0488
686,417
+0.01(+11.42%)
Apr 17, 2018
0.0490
0.0490
0.0430
0.0438
434,569
-0.00(-2.23%)
Apr 16, 2018
0.0500
0.0500
0.0440
0.0448
690,287
+0.00(+1.59%)
Apr 13, 2018
0.0525
0.0525
0.0441
0.0441
34,452
+0.00(+0.23%)
Apr 12, 2018
0.0500
0.0500
0.0440
0.0440
697,291
-0.00(-8.33%)
Apr 11, 2018
0.0480
0.0499
0.0470
0.0480
277,264
+0.00(+0.00%)
Apr 10, 2018
0.0525
0.0525
0.0470
0.0480
197,716
+0.00(+0.00%)
Apr 09, 2018
0.0500
0.0575
0.0480
0.0480
432,663
-0.00(-4.00%)
Apr 06, 2018
0.0500
0.0600
0.0500
0.0500
395,711
-0.01(-15.97%)
Apr 05, 2018
0.0470
0.0699
0.0470
0.0595
988,089
+0.01(+20.45%)
Apr 04, 2018
0.0470
0.0509
0.0470
0.0494
520,814
+0.00(+2.92%)
Apr 03, 2018
0.0475
0.0495
0.0475
0.0480
476,800
-0.00(-4.00%)
Apr 02, 2018
0.0500
0.0550
0.0461
0.0500
194,647
-0.00(-2.04%)
Mar 29, 2018
0.0510
0.0510
0.0510
0
+0.00(+4.16%)
Mar 28, 2018
0.0510
0.0524
0.0490
0.0490
560,946
+0.00(+2.08%)
Mar 27, 2018
0.0470
0.0517
0.0470
0.0480
217,497
+0.00(+2.13%)
Mar 26, 2018
0.0480
0.0509
0.0470
0.0470
461,777
+0.00(+2.40%)
Mar 23, 2018
0.0480
0.0480
0.0451
0.0459
262,612
-0.00(-3.77%)
Mar 22, 2018
0.0550
0.0550
0.0420
0.0477
621,354
-0.01(-10.00%)
Mar 21, 2018
0.0530
0.0550
0.0482
0.0530
565,900
+0.00(+1.92%)
Mar 20, 2018
0.0500
0.0534
0.0500
0.0520
276,202
+0.00(+4.00%)
Mar 19, 2018
0.0550
0.0560
0.0500
0.0500
623,577
-0.01(-10.71%)
Mar 16, 2018
0.0590
0.0590
0.0517
0.0560
661,930
-0.00(-1.75%)
Mar 15, 2018
0.0599
0.0599
0.0550
0.0570
263,760
-0.00(-0.87%)
Mar 14, 2018
0.0580
0.0600
0.0541
0.0575
427,050
+0.00(+0.88%)
Mar 13, 2018
0.0545
0.0597
0.0540
0.0570
275,914
+0.00(+4.20%)
Mar 12, 2018
0.0600
0.0610
0.0541
0.0547
993,276
-0.01(-8.83%)
Mar 09, 2018
0.0580
0.0614
0.0517
0.0600
674,637
+0.00(+0.00%)
Mar 08, 2018
0.0650
0.0650
0.0570
0.0600
808,883
-0.01(-7.69%)
Mar 07, 2018
0.0650
0.0650
0.0610
0.0650
678,639
+0.00(+4.84%)
Mar 06, 2018
0.0595
0.0699
0.0540
0.0620
1,272,946
-0.01(-10.14%)
Mar 05, 2018
0.0700
0.0700
0.0625
0.0690
790,799
-0.00(-0.58%)
Mar 02, 2018
0.0612
0.0694
0.0575
0.0694
607,149
+0.01(+8.44%)
Mar 01, 2018
0.0647
0.0650
0.0550
0.0640
967,998
-0.00(-1.08%)
Feb 28, 2018
0.0555
0.0648
0.0503
0.0647
3,433,055
+0.01(+11.36%)
Feb 27, 2018
0.0725
0.0725
0.0580
0.0581
2,281,654
-0.01(-17.00%)
Feb 26, 2018
0.0849
0.0870
0.0661
0.0700
2,666,593
-0.02(-19.15%)
Feb 23, 2018
0.0965
0.1000
0.0817
0.0866
1,898,273
-0.01(-8.77%)
Feb 22, 2018
0.1070
0.1100
0.0900
0.0949
2,111,090
-0.01(-11.31%)
Feb 21, 2018
0.0899
0.1100
0.0864
0.1070
4,016,060
+0.02(+19.86%)
Feb 20, 2018
0.0790
0.0950
0.0765
0.0893
3,439,152
+0.01(+13.00%)
Feb 16, 2018
0.0790
0.0790
0.0790
0
+0.00(+6.61%)
Feb 15, 2018
0.0743
0.0755
0.0700
0.0741
119,078
+0.00(+5.86%)
Feb 14, 2018
0.0731
0.0789
0.0681
0.0700
376,792
-0.01(-7.96%)
Feb 13, 2018
0.0786
0.0790
0.0708
0.0761
352,379
+0.00(+1.88%)
Feb 12, 2018
0.0760
0.0789
0.0705
0.0746
1,219,431
-0.00(-0.47%)
Feb 09, 2018
0.0700
0.0799
0.0651
0.0750
1,406,958
+0.01(+10.29%)
Feb 08, 2018
0.0680
0.0697
0.0650
0.0680
496,718
+0.00(+0.00%)
Feb 07, 2018
0.0650
0.0680
0.0600
0.0680
290,987
+0.00(+4.62%)
Feb 06, 2018
0.0674
0.0674
0.0600
0.0650
254,106
+0.00(+0.78%)
Feb 05, 2018
0.0611
0.0680
0.0611
0.0645
52,307
+0.00(+1.57%)
Feb 02, 2018
0.0682
0.0682
0.0610
0.0635
318,975
-0.00(-6.62%)
Feb 01, 2018
0.0650
0.0737
0.0601
0.0680
549,045
-0.00(-1.59%)
Jan 31, 2018
0.0750
0.0750
0.0650
0.0691
133,363
+0.00(+6.31%)
Jan 30, 2018
0.0727
0.0754
0.0700
0.0650
592,291
-0.01(-12.16%)
Jan 29, 2018
0.0625
0.0790
0.0620
0.0740
2,067,485
+0.01(+23.33%)
Jan 26, 2018
0.0601
0.0630
0.0600
0.0600
265,675
-0.00(-0.17%)
Jan 25, 2018
0.0600
0.0630
0.0600
0.0601
538,595
+0.00(+0.00%)
Jan 24, 2018
0.0639
0.0639
0.0600
0.0601
895,842
-0.00(-4.57%)
Jan 23, 2018
0.0660
0.0679
0.0627
0.0630
542,225
-0.00(-4.58%)
Jan 22, 2018
0.0660
0.0680
0.0626
0.0660
396,476
+0.00(+0.00%)
Jan 19, 2018
0.0669
0.0680
0.0626
0.0660
640,807
+0.00(+0.00%)
Jan 18, 2018
0.0650
0.0660
0.0626
0.0660
229,927
+0.00(+5.55%)
Jan 17, 2018
0.0649
0.0660
0.0625
0.0625
381,251
-0.00(-3.65%)
Jan 16, 2018
0.0690
0.0690
0.0600
0.0649
1,537,927
-0.00(-2.41%)
Jan 12, 2018
0.0665
0.0665
0.0665
0
+0.00(+4.23%)
Jan 11, 2018
0.0650
0.0690
0.0600
0.0638
967,323
-0.00(-1.85%)
Jan 10, 2018
0.0610
0.0650
0.0580
0.0650
538,997
+0.01(+12.07%)
Jan 09, 2018
0.0674
0.0698
0.0551
0.0580
988,873
-0.01(-11.45%)
Jan 08, 2018
0.0620
0.0685
0.0600
0.0655
459,168
+0.00(+4.43%)
Jan 05, 2018
0.0600
0.0635
0.0595
0.0627
477,803
+0.00(+3.50%)
Jan 04, 2018
0.0700
0.0720
0.0585
0.0606
1,121,736
-0.01(-13.43%)
Jan 03, 2018
0.0745
0.0800
0.0700
0.0700
1,647,238
-0.01(-7.89%)
Jan 02, 2018
0.0750
0.0780
0.0699
0.0760
2,726,797
+0.01(+8.80%)
Dec 29, 2017
0.0699
0.0699
0.0699
0
+0.01(+23.17%)
Dec 28, 2017
0.0532
0.0600
0.0510
0.0567
854,353
+0.00(+1.27%)
Dec 27, 2017
0.0515
0.0600
0.0480
0.0560
1,330,470
+0.01(+13.09%)
Dec 26, 2017
0.0480
0.0500
0.0480
0.0495
500,190
+0.00(+2.10%)
Dec 22, 2017
0.0485
0.0497
0.0451
0.0485
385,242
+0.00(+1.04%)
Dec 21, 2017
0.0440
0.0497
0.0440
0.0480
417,251
+0.00(+9.09%)
Dec 20, 2017
0.0488
0.0495
0.0426
0.0440
252,276
-0.00(-8.36%)
Dec 19, 2017
0.0494
0.0497
0.0480
0.0480
136,534
+0.00(+0.66%)
Dec 18, 2017
0.0465
0.0499
0.0465
0.0477
82,400
+0.00(+4.84%)
Dec 15, 2017
0.0450
0.0500
0.0450
0.0455
154,353
-0.00(-8.08%)
Dec 14, 2017
0.0500
0.0500
0.0453
0.0495
133,329
-0.00(-1.00%)
Dec 13, 2017
0.0445
0.0510
0.0445
0.0500
125,313
+0.00(+8.70%)
Dec 12, 2017
0.0509
0.0509
0.0453
0.0460
250,740
-0.00(-1.29%)
Dec 11, 2017
0.0474
0.0500
0.0453
0.0466
139,603
-0.00(-0.85%)
Dec 08, 2017
0.0451
0.0500
0.0451
0.0470
214,024
-0.00(-6.15%)
Dec 07, 2017
0.0481
0.0536
0.0425
0.0501
177,113
-0.00(-0.23%)
Dec 06, 2017
0.0478
0.0537
0.0469
0.0502
189,349
+0.00(+0.39%)
Dec 05, 2017
0.0470
0.0500
0.0451
0.0500
426,846
+0.00(+7.07%)
Dec 04, 2017
0.0445
0.0469
0.0400
0.0467
177,101
+0.00(+5.18%)
Dec 01, 2017
0.0430
0.0445
0.0418
0.0444
489,884
+0.00(+3.26%)
Nov 30, 2017
0.0431
0.0470
0.0430
0.0430
116,264
-0.00(-2.27%)
Nov 29, 2017
0.0498
0.0498
0.0413
0.0440
91,168
-0.00(-10.11%)
Nov 28, 2017
0.0400
0.0499
0.0381
0.0489
245,900
-0.00(-1.71%)
Nov 27, 2017
0.0500
0.0515
0.0387
0.0498
1,454,642
-0.00(-0.40%)
Nov 24, 2017
0.0490
0.0520
0.0490
0.0500
73,921
-0.00(-1.96%)
Nov 22, 2017
0.0495
0.0530
0.0490
0.0510
38,793
+0.00(+4.08%)
Nov 21, 2017
0.0520
0.0530
0.0490
0.0490
498,970
-0.00(-3.92%)
Nov 20, 2017
0.0525
0.0530
0.0495
0.0510
386,086
+0.00(+3.87%)
Nov 17, 2017
0.0485
0.0522
0.0450
0.0491
311,464
+0.00(+0.20%)
Nov 16, 2017
0.0450
0.0490
0.0422
0.0490
158,905
+0.01(+16.39%)
Nov 15, 2017
0.0490
0.0500
0.0372
0.0421
405,072
-0.01(-15.80%)
Nov 14, 2017
0.0435
0.0535
0.0420
0.0500
157,488
+0.01(+18.14%)
Nov 13, 2017
0.0430
0.0434
0.0420
0.0423
232,411
-0.00(-1.58%)
Nov 10, 2017
0.0421
0.0480
0.0421
0.0430
177,286
+0.00(+2.14%)
Nov 09, 2017
0.0499
0.0499
0.0412
0.0421
31,110
-0.00(-8.48%)
Nov 08, 2017
0.0540
0.0540
0.0460
0.0460
68,807
-0.01(-11.03%)
Nov 07, 2017
0.0540
0.0540
0.0480
0.0517
224,576
+0.00(+7.48%)
Nov 06, 2017
0.0486
0.0538
0.0470
0.0481
98,500
-0.00(-3.80%)
Nov 03, 2017
0.0475
0.0539
0.0475
0.0500
174,314
+0.00(+0.00%)
Nov 02, 2017
0.0476
0.0510
0.0476
0.0500
216,350
+0.00(+3.95%)
Nov 01, 2017
0.0481
0.0495
0.0481
0.0481
73,827
-0.00(-7.50%)
Oct 31, 2017
0.0540
0.0550
0.0480
0.0520
195,774
+0.00(+1.86%)
Oct 30, 2017
0.0549
0.0550
0.0481
0.0510
122,632
+0.00(+2.10%)
Oct 27, 2017
0.0510
0.0510
0.0450
0.0500
139,010
-0.00(-1.77%)
Oct 26, 2017
0.0490
0.0510
0.0460
0.0509
204,147
+0.00(+6.04%)
Oct 25, 2017
0.0490
0.0510
0.0480
0.0480
230,225
-0.00(-0.21%)
Oct 24, 2017
0.0520
0.0520
0.0469
0.0481
68,714
-0.00(-4.75%)
Oct 23, 2017
0.0503
0.0549
0.0485
0.0505
176,811
-0.00(-2.23%)
Oct 20, 2017
0.0520
0.0520
0.0485
0.0517
49,400
-0.00(-0.67%)
Oct 19, 2017
0.0520
0.0520
0.0467
0.0520
194,610
+0.00(+0.00%)
Oct 18, 2017
0.0465
0.0550
0.0450
0.0520
230,672
+0.01(+11.83%)
Oct 17, 2017
0.0461
0.0525
0.0461
0.0465
141,969
+0.00(+0.43%)
Oct 16, 2017
0.0483
0.0515
0.0462
0.0463
97,846
-0.00(-4.14%)
Oct 13, 2017
0.0483
0.0483
0.0460
0.0483
84,350
+0.00(+3.32%)
Oct 12, 2017
0.0497
0.0500
0.0451
0.0467
244,300
-0.00(-6.50%)
Oct 11, 2017
0.0524
0.0524
0.0481
0.0500
126,270
-0.00(-2.15%)
Oct 10, 2017
0.0511
0.0594
0.0511
0.0511
399,568
-0.00(-1.99%)
Oct 09, 2017
0.0542
0.0546
0.0518
0.0521
328,245
-0.00(-4.15%)
Oct 06, 2017
0.0575
0.0579
0.0540
0.0544
443,898
-0.00(-1.09%)
Oct 05, 2017
0.0580
0.0580
0.0541
0.0550
54,503
+0.00(+3.38%)
Oct 04, 2017
0.0550
0.0580
0.0532
0.0532
176,846
-0.00(-5.42%)
Oct 03, 2017
0.0585
0.0585
0.0550
0.0563
117,398
+0.00(+0.80%)
Oct 02, 2017
0.0589
0.0589
0.0550
0.0558
115,397
+0.00(+1.46%)
Sep 29, 2017
0.0548
0.0550
0.0526
0.0550
133,141
+0.00(+4.56%)
Sep 28, 2017
0.0585
0.0589
0.0522
0.0526
493,235
-0.00(-4.36%)
Sep 27, 2017
0.0520
0.0550
417,129
-0.00(-2.37%)
Sep 26, 2017
0.0539
0.0579
0.0539
0.0563
136,042
+0.00(+5.70%)
Sep 25, 2017
0.0579
0.0595
0.0525
0.0533
295,665
-0.00(-7.14%)
Sep 22, 2017
0.0520
0.0580
0.0520
0.0574
147,911
+0.01(+14.34%)
Sep 21, 2017
0.0550
0.0595
0.0502
0.0502
211,602
-0.00(-7.72%)
Sep 20, 2017
0.0500
0.0550
0.0500
0.0544
321,195
+0.00(+8.80%)
Sep 19, 2017
0.0500
0.0500
0.0470
0.0500
49,322
+0.00(+0.00%)
Sep 18, 2017
0.0498
0.0500
0.0470
0.0500
436,519
+0.00(+1.01%)
Sep 15, 2017
0.0489
0.0500
0.0391
0.0495
521,544
+0.01(+17.58%)
Sep 14, 2017
0.0465
0.0470
0.0421
0.0421
114,439
-0.00(-6.44%)
Sep 13, 2017
0.0449
0.0490
0.0449
0.0450
168,921
+0.00(+0.00%)
Sep 12, 2017
0.0520
0.0520
0.0400
0.0450
134,859
+0.00(+12.50%)
Sep 11, 2017
0.0391
0.0405
0.0391
0.0400
46,821
+0.00(+0.27%)
Sep 08, 2017
0.0400
0.0450
0.0391
0.0399
102,027
-0.00(-0.27%)
Sep 07, 2017
0.0420
0.0499
0.0400
0.0400
214,744
-0.00(-4.76%)
Sep 06, 2017
0.0550
0.0550
0.0420
0.0420
408,635
-0.00(-2.33%)
Sep 05, 2017
0.0450
0.0450
0.0420
0.0430
133,618
-0.00(-1.04%)
Sep 01, 2017
0.0420
0.0442
0.0420
0.0435
168,914
+0.00(+1.05%)
Aug 31, 2017
0.0451
0.0451
0.0420
0.0430
78,887
+0.00(+0.67%)
Aug 30, 2017
0.0420
0.0455
0.0420
0.0427
113,192
+0.00(+1.70%)
Aug 29, 2017
0.0445
0.0455
0.0420
0.0420
149,786
-0.00(-5.62%)
Aug 28, 2017
0.0449
0.0479
0.0420
0.0445
212,205
+0.00(+2.42%)
Aug 25, 2017
0.0420
0.0435
0.0391
0.0435
132,620
+0.00(+11.13%)
Aug 24, 2017
0.0401
0.0450
0.0391
0.0391
468,609
-0.01(-12.13%)
Aug 23, 2017
0.0398
0.0480
0.0380
0.0445
598,160
+0.01(+13.21%)
Aug 22, 2017
0.0400
0.0419
0.0370
0.0393
236,556
-0.00(-1.49%)
Aug 21, 2017
0.0395
0.0405
0.0352
0.0399
224,681
+0.00(+1.01%)
Aug 18, 2017
0.0370
0.0405
0.0370
0.0395
41,742
-0.00(-1.25%)
Aug 17, 2017
0.0390
0.0420
0.0333
0.0400
765,174
+0.00(+0.76%)
Aug 16, 2017
0.0392
0.0397
0.0392
0.0397
133,519
+0.00(+1.25%)
Aug 15, 2017
0.0401
0.0401
0.0390
0.0392
116,372
-0.00(-4.16%)
Aug 14, 2017
0.0410
0.0418
0.0409
0.0409
359,000
+0.00(+0.02%)
Aug 11, 2017
0.0435
0.0483
0.0390
0.0409
325,269
-0.01(-15.50%)
Aug 10, 2017
0.0488
0.0488
0.0467
0.0484
69,050
+0.00(+7.56%)
Aug 09, 2017
0.0500
0.0500
0.0430
0.0450
246,917
-0.01(-10.00%)
Aug 08, 2017
0.0483
0.0500
0.0441
0.0500
69,750
+0.00(+1.46%)
Aug 07, 2017
0.0520
0.0537
0.0440
0.0493
75,333
-0.00(-5.42%)
Aug 04, 2017
0.0424
0.0521
0.0423
0.0521
257,490
+0.01(+18.84%)
Aug 03, 2017
0.0441
0.0469
0.0438
0.0438
124,492
-0.00(-5.82%)
Aug 02, 2017
0.0470
0.0490
0.0435
0.0466
224,868
-0.00(-1.17%)
Aug 01, 2017
0.0540
0.0540
0.0462
0.0471
82,284
-0.00(-6.18%)
Jul 31, 2017
0.0450
0.0550
0.0450
0.0502
297,568
-0.00(-3.46%)
Jul 28, 2017
0.0530
0.0530
0.0518
0.0520
18,316
+0.00(+10.40%)
Jul 27, 2017
0.0478
0.0490
0.0471
0.0471
33,390
-0.00(-1.43%)
Jul 26, 2017
0.0476
0.0529
0.0452
0.0478
132,799
-0.00(-4.43%)
Jul 25, 2017
0.0510
0.0530
0.0418
0.0500
838,098
-0.00(-1.96%)
Jul 24, 2017
0.0495
0.0520
0.0440
0.0510
781,950
+0.01(+15.91%)
Jul 21, 2017
0.0455
0.0500
0.0390
0.0440
553,446
+0.00(+2.80%)
Jul 20, 2017
0.0428
0.0428
0.0400
0.0428
63,718
+0.00(+1.90%)
Jul 19, 2017
0.0428
0.0428
0.0400
0.0420
175,600
+0.00(+1.45%)
Jul 18, 2017
0.0429
0.0429
0.0400
0.0414
187,927
-0.00(-2.50%)
Jul 17, 2017
0.0390
0.0429
0.0390
0.0425
127,658
+0.00(+8.88%)
Jul 14, 2017
0.0390
0.0420
0.0390
0.0390
117,088
+0.00(+0.00%)
Jul 13, 2017
0.0500
0.0500
0.0390
0.0390
214,578
+0.00(+0.00%)
Jul 12, 2017
0.0353
0.0435
0.0353
0.0390
332,977
+0.00(+2.63%)
Jul 11, 2017
0.0399
0.0403
0.0353
0.0380
491,236
-0.00(-7.29%)
Jul 10, 2017
0.0413
0.0430
0.0400
0.0410
277,919
-0.00(-0.75%)
Jul 07, 2017
0.0450
0.0450
0.0413
0.0413
126,460
-0.00(-4.84%)
Jul 06, 2017
0.0435
0.0446
0.0412
0.0434
126,056
+0.00(+3.34%)
Jul 05, 2017
0.0420
0.0494
0.0420
0.0420
181,118
-0.00(-2.33%)
Jul 03, 2017
0.0401
0.0430
0.0401
0.0430
120,593
+0.00(+7.50%)
Jun 30, 2017
0.0480
0.0495
0.0400
0.0400
265,600
-0.01(-13.04%)
Jun 29, 2017
0.0403
0.0480
0.0403
0.0460
754,196
+0.01(+14.14%)
Jun 28, 2017
0.0480
0.0499
0.0403
0.0403
190,655
-0.01(-17.59%)
Jun 27, 2017
0.0483
0.0500
0.0483
0.0489
65,971
+0.00(+1.24%)
Jun 26, 2017
0.0540
0.0540
0.0483
0.0483
265,504
-0.00(-7.12%)
Jun 23, 2017
0.0530
0.0530
0.0510
0.0520
80,787
-0.00(-3.70%)
Jun 22, 2017
0.0549
0.0549
0.0510
0.0540
58,825
+0.00(+5.88%)
Jun 21, 2017
0.0515
0.0549
0.0483
0.0510
204,287
+0.00(+6.03%)
Jun 20, 2017
0.0505
0.0528
0.0480
0.0481
95,329
-0.00(-3.80%)
Jun 19, 2017
0.0500
0.0528
0.0500
0.0500
25,731
+0.00(+0.00%)
Jun 16, 2017
0.0500
0.0528
0.0500
0.0500
81,351
+0.00(+0.00%)
Jun 15, 2017
0.0523
0.0530
0.0500
0.0500
234,192
+0.00(+0.00%)
Jun 14, 2017
0.0515
0.0530
0.0500
0.0500
107,837
-0.00(-0.44%)
Jun 13, 2017
0.0520
0.0522
0.0500
0.0502
341,622
-0.00(-5.37%)
Jun 12, 2017
0.0544
0.0544
0.0500
0.0531
637,090
-0.00(-2.36%)
Jun 09, 2017
0.0512
0.0545
0.0510
0.0544
176,094
+0.00(+6.36%)
Jun 08, 2017
0.0570
0.0590
0.0500
0.0511
211,273
-0.01(-10.35%)
Jun 07, 2017
0.0595
0.0605
0.0550
0.0570
375,118
-0.00(-4.20%)
Jun 06, 2017
0.0602
0.0605
0.0571
0.0595
271,249
-0.00(-0.03%)
Jun 05, 2017
0.0566
0.0598
0.0565
0.0595
88,177
+0.00(+5.35%)
Jun 02, 2017
0.0620
0.0620
0.0550
0.0565
445,793
-0.01(-8.87%)
Jun 01, 2017
0.0616
0.0629
0.0615
0.0620
131,866
-0.00(-2.67%)
May 31, 2017
0.0680
0.0680
0.0610
0.0637
49,732
-0.00(-1.82%)
May 30, 2017
0.0621
0.0680
0.0612
0.0649
229,739
-0.00(-2.29%)
May 26, 2017
0.0670
0.0680
0.0620
0.0664
894,895
-0.00(-0.90%)
May 25, 2017
0.0700
0.0720
0.0670
0.0670
237,852
-0.00(-2.33%)
May 24, 2017
0.0700
0.0700
0.0686
0.0686
321,077
-0.00(-0.30%)
May 23, 2017
0.0748
0.0748
0.0682
0.0688
385,692
-0.01(-8.01%)
May 22, 2017
0.0617
0.0749
0.0617
0.0748
1,137,421
+0.01(+12.40%)
May 19, 2017
0.0661
0.0699
0.0601
0.0665
356,667
+0.00(+2.38%)
May 18, 2017
0.0698
0.0698
0.0614
0.0650
422,118
-0.00(-1.52%)
May 17, 2017
0.0688
0.0699
0.0591
0.0660
413,037
-0.00(-4.07%)
May 16, 2017
0.0657
0.0688
0.0610
0.0688
355,582
+0.01(+9.73%)
May 15, 2017
0.0630
0.0700
0.0626
0.0627
143,117
-0.00(-4.42%)
May 12, 2017
0.0651
0.0710
0.0651
0.0656
297,599
-0.00(-4.45%)
May 11, 2017
0.0650
0.0696
0.0626
0.0687
544,650
-0.00(-1.92%)
May 10, 2017
0.0578
0.0705
0.0575
0.0700
910,693
+0.01(+20.69%)
May 09, 2017
0.0550
0.0609
0.0540
0.0580
527,748
-0.00(-6.90%)
May 08, 2017
0.0620
0.0725
0.0583
0.0623
870,174
+0.00(+1.23%)
May 05, 2017
0.0625
0.0650
0.0583
0.0615
544,713
-0.00(-1.54%)
May 04, 2017
0.0740
0.0748
0.0603
0.0625
747,799
-0.01(-15.54%)
May 03, 2017
0.0750
0.0768
0.0700
0.0740
835,942
+0.00(+0.05%)
May 02, 2017
0.0765
0.0780
0.0671
0.0740
493,626
-0.00(-1.97%)
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.