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

Rainmaker Worldwide Inc (OP: RAKR )

0.0019 UNCHANGED
Streaming Delayed Price Updated: 1:46 PM EDT, May 6, 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 (%)
Jan 29, 2021 0.0811 0.0900 0.0801 0.0810 253,600 -0.01(-5.92%)
Jan 28, 2021 0.0811 0.0900 0.0810 0.0861 174,809 +0.00(+2.14%)
Jan 27, 2021 0.0900 0.0960 0.0831 0.0843 230,432 -0.01(-6.33%)
Jan 26, 2021 0.0900 0.0957 0.0810 0.0900 695,046 +0.00(+3.45%)
Jan 25, 2021 0.0805 0.0900 0.0805 0.0870 282,079 +0.00(+1.99%)
Jan 22, 2021 0.0801 0.0900 0.0801 0.0853 207,500 -0.00(-4.16%)
Jan 21, 2021 0.0900 0.0990 0.0880 0.0890 742,370 -0.00(-0.67%)
Jan 20, 2021 0.1000 0.1050 0.0800 0.0896 269,253 -0.00(-0.44%)
Jan 19, 2021 0.0848 0.0900 0.0800 0.0900 669,612 +0.01(+7.78%)
Jan 15, 2021 0.0820 0.0900 0.0805 0.0835 502,000 +0.00(+0.60%)
Jan 14, 2021 0.0900 0.0900 0.0800 0.0830 193,319 -0.00(-4.05%)
Jan 13, 2021 0.0776 0.0865 0.0770 0.0865 330,424 +0.00(+4.22%)
Jan 12, 2021 0.0875 0.0890 0.0777 0.0830 992,237 -0.00(-1.19%)
Jan 11, 2021 0.0847 0.0950 0.0803 0.0840 406,062 -0.00(-5.62%)
Jan 08, 2021 0.0711 0.1000 0.0711 0.0890 962,300 +0.00(+1.71%)
Jan 07, 2021 0.0952 0.0952 0.0780 0.0875 1,553,973 -0.01(-5.91%)
Jan 06, 2021 0.1030 0.1030 0.0890 0.0930 728,037 -0.01(-7.92%)
Jan 05, 2021 0.1000 0.1090 0.0900 0.1010 1,117,737 +0.00(+3.06%)
Jan 04, 2021 0.0988 0.1280 0.0925 0.0980 1,729,576 -0.00(-2.00%)
Dec 31, 2020 0.1000 0.1000 0.1000 621,733 +0.00(+4.60%)
Dec 30, 2020 0.1000 0.1050 0.0912 0.0956 621,733 -0.00(-4.40%)
Dec 29, 2020 0.0890 0.1001 0.0874 0.1000 255,080 +0.01(+5.49%)
Dec 28, 2020 0.0905 0.1000 0.0857 0.0948 757,771 -0.01(-5.29%)
Dec 24, 2020 0.1044 0.1044 0.0800 0.1001 308,100 -0.00(-3.29%)
Dec 23, 2020 0.1100 0.1100 0.1000 0.1035 459,478 -0.00(-2.54%)
Dec 22, 2020 0.1000 0.1100 0.1000 0.1062 103,331 +0.01(+6.20%)
Dec 21, 2020 0.1100 0.1100 0.1000 0.1000 267,712 -0.01(-9.09%)
Dec 18, 2020 0.1080 0.1100 0.1070 0.1100 169,500 +0.00(+1.76%)
Dec 17, 2020 0.1081 0.1130 0.1070 0.1081 311,838 -0.00(-1.55%)
Dec 16, 2020 0.1100 0.1100 0.1070 0.1098 391,756 +0.00(+1.67%)
Dec 15, 2020 0.1200 0.1220 0.1051 0.1080 905,094 -0.01(-11.48%)
Dec 14, 2020 0.1270 0.1270 0.1200 0.1220 590,699 -0.00(-2.40%)
Dec 11, 2020 0.1287 0.1300 0.1210 0.1250 421,500 -0.00(-1.57%)
Dec 10, 2020 0.1330 0.1349 0.1235 0.1270 319,722 -0.01(-4.44%)
Dec 09, 2020 0.1350 0.1350 0.1210 0.1329 1,039,264 +0.00(+3.02%)
Dec 08, 2020 0.1265 0.1350 0.1201 0.1290 443,211 -0.00(-3.01%)
Dec 07, 2020 0.1300 0.1350 0.1235 0.1330 487,760 +0.00(+2.31%)
Dec 04, 2020 0.1311 0.1350 0.1235 0.1300 1,070,400 +0.01(+4.00%)
Dec 03, 2020 0.1211 0.1260 0.1164 0.1250 677,517 +0.01(+5.93%)
Dec 02, 2020 0.1160 0.1200 0.1080 0.1180 513,805 +0.00(+3.51%)
Dec 01, 2020 0.1150 0.1205 0.1085 0.1140 789,344 +0.01(+5.07%)
Nov 30, 2020 0.1031 0.1170 0.1031 0.1085 573,029 +0.00(+1.40%)
Nov 27, 2020 0.1000 0.1078 0.1000 0.1070 225,800 +0.00(+0.94%)
Nov 25, 2020 0.1059 0.1060 0.0982 0.1060 478,800 +0.01(+7.18%)
Nov 24, 2020 0.0978 0.1084 0.0850 0.0989 808,321 +0.00(+3.02%)
Nov 23, 2020 0.0940 0.1000 0.0901 0.0960 328,356 +0.00(+4.35%)
Nov 20, 2020 0.0940 0.0990 0.0900 0.0920 218,800 +0.00(+1.10%)
Nov 19, 2020 0.0900 0.0940 0.0891 0.0910 308,047 +0.00(+1.56%)
Nov 18, 2020 0.0910 0.0910 0.0808 0.0896 317,454 +0.00(+5.41%)
Nov 17, 2020 0.0888 0.0910 0.0818 0.0850 156,983 -0.00(-4.28%)
Nov 16, 2020 0.0889 0.0889 0.0775 0.0888 244,166 +0.01(+11.00%)
Nov 13, 2020 0.0874 0.0874 0.0710 0.0800 576,700 -0.00(-5.77%)
Nov 12, 2020 0.0856 0.0899 0.0801 0.0849 375,562 -0.00(-0.70%)
Nov 11, 2020 0.0821 0.0890 0.0800 0.0855 306,162 +0.00(+1.79%)
Nov 10, 2020 0.0835 0.0870 0.0806 0.0840 383,756 -0.00(-1.18%)
Nov 09, 2020 0.0880 0.1080 0.0805 0.0850 442,043 -0.00(-3.30%)
Nov 06, 2020 0.0980 0.0980 0.0828 0.0879 257,900 -0.01(-9.38%)
Nov 05, 2020 0.0950 0.0970 0.0846 0.0970 89,988 +0.00(+2.11%)
Nov 04, 2020 0.0930 0.1000 0.0874 0.0950 124,736 +0.00(+3.26%)
Nov 03, 2020 0.0987 0.0987 0.0841 0.0920 328,926 +0.00(+2.22%)
Nov 02, 2020 0.1040 0.1040 0.0850 0.0900 327,949 -0.01(-13.46%)
Oct 30, 2020 0.0850 0.1040 0.0841 0.1040 325,100 +0.01(+9.47%)
Oct 29, 2020 0.1000 0.1020 0.0840 0.0950 760,643 -0.01(-5.00%)
Oct 28, 2020 0.1030 0.1030 0.0900 0.1000 88,874 +0.00(+0.00%)
Oct 27, 2020 0.0990 0.1010 0.0910 0.1000 174,019 +0.01(+5.60%)
Oct 26, 2020 0.1052 0.1114 0.0947 0.0947 656,721 -0.01(-9.98%)
Oct 23, 2020 0.1023 0.1114 0.1021 0.1052 197,400 -0.00(-2.59%)
Oct 22, 2020 0.1065 0.1080 0.1020 0.1080 70,426 +0.00(+1.41%)
Oct 21, 2020 0.1120 0.1120 0.1049 0.1065 178,464 -0.00(-1.75%)
Oct 20, 2020 0.1090 0.1100 0.1010 0.1084 132,207 +0.00(+0.37%)
Oct 19, 2020 0.1142 0.1145 0.1050 0.1080 320,413 -0.00(-1.82%)
Oct 16, 2020 0.1193 0.1193 0.1051 0.1100 145,000 -0.01(-7.87%)
Oct 15, 2020 0.1139 0.1229 0.1015 0.1194 512,699 +0.01(+4.83%)
Oct 14, 2020 0.1200 0.1200 0.1110 0.1139 110,998 -0.00(-0.09%)
Oct 13, 2020 0.1200 0.1200 0.1110 0.1140 115,026 +0.00(+1.69%)
Oct 12, 2020 0.1140 0.1140 0.1102 0.1121 158,304 -0.00(-1.67%)
Oct 09, 2020 0.1150 0.1150 0.1100 0.1140 459,500 -0.01(-5.00%)
Oct 08, 2020 0.1207 0.1214 0.1120 0.1200 413,672 +0.00(+3.63%)
Oct 07, 2020 0.1250 0.1250 0.1100 0.1158 351,744 -0.00(-0.17%)
Oct 06, 2020 0.1225 0.1250 0.1160 0.1160 223,424 -0.01(-5.31%)
Oct 05, 2020 0.1274 0.1274 0.1200 0.1225 353,891 -0.00(-2.62%)
Oct 02, 2020 0.1295 0.1320 0.1230 0.1258 355,100 -0.00(-0.94%)
Oct 01, 2020 0.1280 0.1368 0.1210 0.1270 254,070 -0.00(-0.70%)
Sep 30, 2020 0.1400 0.1400 0.1240 0.1279 203,518 -0.01(-4.55%)
Sep 29, 2020 0.1250 0.1340 0.1242 0.1340 213,020 +0.01(+5.10%)
Sep 28, 2020 0.1340 0.1390 0.1250 0.1275 182,780 -0.00(-1.01%)
Sep 25, 2020 0.1420 0.1420 0.1275 0.1288 173,300 -0.01(-7.93%)
Sep 24, 2020 0.1233 0.1399 0.1233 0.1399 344,601 +0.01(+11.92%)
Sep 23, 2020 0.1300 0.1319 0.1233 0.1250 308,595 +0.00(+0.00%)
Sep 22, 2020 0.1410 0.1480 0.1249 0.1250 906,273 -0.02(-13.73%)
Sep 21, 2020 0.1495 0.1510 0.1350 0.1449 440,835 -0.00(-3.08%)
Sep 18, 2020 0.1332 0.1500 0.1300 0.1495 1,800,600 +0.02(+12.41%)
Sep 17, 2020 0.1370 0.1370 0.1270 0.1330 483,231 -0.00(-2.92%)
Sep 16, 2020 0.1520 0.1550 0.1202 0.1370 1,566,686 -0.01(-8.36%)
Sep 15, 2020 0.1450 0.1550 0.1280 0.1495 560,800 -0.00(-0.33%)
Sep 14, 2020 0.2390 0.2400 0.1400 0.1500 2,367,566 -0.07(-31.76%)
Sep 11, 2020 0.2165 0.2400 0.2010 0.2198 405,000 -0.01(-2.31%)
Sep 10, 2020 0.2077 0.2255 0.1951 0.2250 221,425 +0.02(+9.76%)
Sep 09, 2020 0.2140 0.2140 0.1901 0.2050 242,595 -0.01(-4.65%)
Sep 08, 2020 0.2198 0.2198 0.1945 0.2150 213,670 -0.00(-2.18%)
Sep 04, 2020 0.2225 0.2250 0.2000 0.2198 358,500 -0.00(-0.09%)
Sep 03, 2020 0.2200 0.2390 0.2000 0.2200 395,867 +0.01(+2.33%)
Sep 02, 2020 0.2150 0.2300 0.2100 0.2150 264,278 +0.00(+0.00%)
Sep 01, 2020 0.2295 0.2300 0.2150 0.2150 193,279 -0.01(-4.36%)
Aug 31, 2020 0.2150 0.2350 0.2000 0.2248 211,291 +0.01(+4.56%)
Aug 28, 2020 0.2090 0.2180 0.1850 0.2150 361,500 +0.01(+7.50%)
Aug 27, 2020 0.1998 0.2050 0.1780 0.2000 594,430 +0.00(+0.10%)
Aug 26, 2020 0.1996 0.2014 0.1810 0.1998 546,587 -0.01(-2.44%)
Aug 25, 2020 0.2125 0.2170 0.1995 0.2048 528,293 -0.01(-4.74%)
Aug 24, 2020 0.2100 0.2350 0.2100 0.2150 525,531 -0.01(-2.27%)
Aug 21, 2020 0.2170 0.2300 0.2100 0.2200 923,400 +0.01(+4.76%)
Aug 20, 2020 0.2350 0.2350 0.1820 0.2100 2,248,620 -0.03(-11.76%)
Aug 19, 2020 0.2525 0.2550 0.2100 0.2380 1,286,004 -0.00(-0.83%)
Aug 18, 2020 0.2599 0.2600 0.2260 0.2400 574,692 +0.00(+1.69%)
Aug 17, 2020 0.2650 0.2650 0.2327 0.2360 426,351 -0.03(-10.94%)
Aug 14, 2020 0.2690 0.2700 0.2410 0.2650 469,600 +0.00(+0.38%)
Aug 13, 2020 0.2350 0.2640 0.2350 0.2640 808,641 +0.03(+14.29%)
Aug 12, 2020 0.2500 0.2730 0.2205 0.2310 722,653 -0.03(-11.15%)
Aug 11, 2020 0.2520 0.2800 0.2500 0.2600 317,936 +0.00(+0.00%)
Aug 10, 2020 0.2550 0.2900 0.2550 0.2600 530,500 -0.01(-3.35%)
Aug 07, 2020 0.2750 0.2750 0.2500 0.2690 767,700 +0.01(+5.49%)
Aug 06, 2020 0.2850 0.2900 0.2550 0.2550 764,536 -0.03(-9.28%)
Aug 05, 2020 0.3209 0.3209 0.2810 0.2811 840,252 -0.03(-10.05%)
Aug 04, 2020 0.3133 0.3449 0.2702 0.3125 1,063,665 +0.00(+1.00%)
Aug 03, 2020 0.3500 0.3500 0.3000 0.3094 440,655 -0.01(-3.28%)
Jul 31, 2020 0.3000 0.3290 0.2950 0.3199 573,900 +0.01(+3.53%)
Jul 30, 2020 0.3438 0.3438 0.3000 0.3090 346,736 -0.03(-10.17%)
Jul 29, 2020 0.3500 0.3500 0.3051 0.3440 335,669 -0.01(-1.43%)
Jul 28, 2020 0.3700 0.3750 0.3400 0.3490 757,283 -0.00(-0.29%)
Jul 27, 2020 0.3570 0.3900 0.3300 0.3500 820,872 +0.01(+3.86%)
Jul 24, 2020 0.3499 0.3499 0.3200 0.3370 432,900 -0.01(-3.66%)
Jul 23, 2020 0.3440 0.3590 0.3200 0.3498 125,067 +0.00(+1.39%)
Jul 22, 2020 0.3199 0.3470 0.2900 0.3450 230,817 +0.02(+4.64%)
Jul 21, 2020 0.3050 0.3300 0.2800 0.3297 484,950 +0.02(+6.35%)
Jul 20, 2020 0.3301 0.3548 0.2700 0.3100 764,394 -0.03(-8.82%)
Jul 17, 2020 0.3450 0.3800 0.3250 0.3400 408,700 -0.01(-2.86%)
Jul 16, 2020 0.3700 0.4000 0.3302 0.3500 1,002,218 -0.03(-7.82%)
Jul 15, 2020 0.7411 0.7411 0.2620 0.3797 8,559,742 -0.13(-25.55%)
Jul 14, 2020 0.5349 0.5430 0.4600 0.5100 1,456,694 +0.02(+3.03%)
Jul 13, 2020 0.4030 0.5074 0.3550 0.4950 4,093,803 +0.11(+30.26%)
Jul 10, 2020 0.2225 0.3800 0.2225 0.3800 2,506,000 +0.16(+72.73%)
Jul 09, 2020 0.2000 0.2225 0.1985 0.2200 1,016,011 +0.02(+10.00%)
Jul 08, 2020 0.1946 0.2000 0.1870 0.2000 1,303,181 +0.01(+5.26%)
Jul 07, 2020 0.1852 0.1900 0.1805 0.1900 355,625 +0.00(+2.59%)
Jul 06, 2020 0.1700 0.1900 0.1650 0.1852 829,728 +0.02(+10.57%)
Jul 02, 2020 0.1690 0.1700 0.1650 0.1675 135,800 +0.00(+2.76%)
Jul 01, 2020 0.1695 0.1700 0.1610 0.1630 146,695 -0.01(-6.32%)
Jun 30, 2020 0.1880 0.1880 0.1675 0.1740 427,227 -0.01(-4.13%)
Jun 29, 2020 0.1899 0.1900 0.1740 0.1815 637,042 +0.01(+3.71%)
Jun 26, 2020 0.1580 0.1895 0.1520 0.1750 506,600 +0.02(+12.90%)
Jun 25, 2020 0.1580 0.1580 0.1520 0.1550 130,410 +0.00(+0.00%)
Jun 24, 2020 0.1568 0.1650 0.1488 0.1550 1,350,304 -0.00(-1.59%)
Jun 23, 2020 0.1549 0.1575 0.1500 0.1575 528,966 +0.00(+2.27%)
Jun 22, 2020 0.1450 0.1550 0.1450 0.1540 227,929 +0.01(+5.84%)
Jun 19, 2020 0.1439 0.1598 0.1410 0.1455 652,000 -0.01(-4.28%)
Jun 18, 2020 0.1504 0.1569 0.1410 0.1520 320,394 +0.00(+1.13%)
Jun 17, 2020 0.1415 0.1570 0.1415 0.1503 558,204 +0.01(+5.85%)
Jun 16, 2020 0.1450 0.1500 0.1410 0.1420 202,345 +0.00(+0.00%)
Jun 15, 2020 0.1500 0.1625 0.1405 0.1420 161,257 -0.01(-4.05%)
Jun 12, 2020 0.1410 0.1545 0.1400 0.1480 420,300 +0.00(+2.07%)
Jun 11, 2020 0.1510 0.1613 0.1420 0.1450 1,105,827 -0.01(-4.16%)
Jun 10, 2020 0.1525 0.1525 0.1460 0.1513 53,507 -0.00(-0.72%)
Jun 09, 2020 0.1630 0.1630 0.1460 0.1524 371,568 -0.01(-3.24%)
Jun 08, 2020 0.1505 0.1600 0.1500 0.1575 437,991 +0.01(+4.30%)
Jun 05, 2020 0.1500 0.1700 0.1450 0.1510 1,181,000 +0.01(+7.86%)
Jun 04, 2020 0.1540 0.1750 0.1400 0.1400 920,971 -0.01(-7.28%)
Jun 03, 2020 0.1600 0.1650 0.1390 0.1510 690,686 -0.01(-4.13%)
Jun 02, 2020 0.1450 0.1600 0.1350 0.1575 208,522 +0.01(+5.00%)
Jun 01, 2020 0.1550 0.1850 0.1420 0.1500 1,017,349 -0.01(-6.25%)
May 29, 2020 0.1746 0.1850 0.1481 0.1600 528,700 -0.00(-0.50%)
May 28, 2020 0.1800 0.1800 0.1568 0.1608 109,982 +0.00(+1.45%)
May 27, 2020 0.1771 0.1840 0.1575 0.1585 118,347 -0.02(-11.90%)
May 26, 2020 0.1850 0.1900 0.1799 0.1799 271,201 -0.00(-1.42%)
May 22, 2020 0.1720 0.1850 0.1720 0.1825 59,400 +0.00(+0.39%)
May 21, 2020 0.1790 0.1850 0.1650 0.1818 460,530 +0.00(+2.13%)
May 20, 2020 0.1630 0.1800 0.1567 0.1780 726,090 +0.02(+14.84%)
May 19, 2020 0.1260 0.1599 0.1250 0.1550 725,459 +0.02(+18.50%)
May 18, 2020 0.1562 0.1599 0.1305 0.1308 1,030,393 -0.02(-14.51%)
May 15, 2020 0.1650 0.1700 0.1530 0.1530 210,200 -0.02(-9.47%)
May 14, 2020 0.1635 0.1700 0.1510 0.1690 254,664 -0.00(-1.74%)
May 13, 2020 0.1700 0.1740 0.1600 0.1720 197,084 -0.01(-4.44%)
May 12, 2020 0.1831 0.1900 0.1655 0.1800 275,257 -0.01(-2.70%)
May 11, 2020 0.2000 0.2000 0.1830 0.1850 465,211 -0.01(-2.63%)
May 08, 2020 0.1723 0.1900 0.1723 0.1900 202,300 +0.01(+2.70%)
May 07, 2020 0.1895 0.1900 0.1613 0.1850 275,826 +0.00(+2.04%)
May 06, 2020 0.1814 0.1850 0.1813 0.1813 57,747 -0.00(-2.53%)
May 05, 2020 0.1900 0.1900 0.1845 0.1860 159,351 -0.00(-1.33%)
May 04, 2020 0.1735 0.2000 0.1735 0.1885 685,383 +0.01(+6.20%)
May 01, 2020 0.1490 0.1775 0.1490 0.1775 1,078,300 +0.03(+19.13%)
Apr 30, 2020 0.1450 0.1500 0.1350 0.1490 679,749 +0.01(+6.43%)
Apr 29, 2020 0.1420 0.1450 0.1350 0.1400 211,719 -0.00(-3.45%)
Apr 28, 2020 0.1500 0.1530 0.1412 0.1450 185,079 -0.01(-4.04%)
Apr 27, 2020 0.1411 0.1625 0.1411 0.1511 114,864 +0.01(+3.49%)
Apr 24, 2020 0.1575 0.1625 0.1411 0.1460 387,400 -0.01(-8.75%)
Apr 23, 2020 0.1501 0.1695 0.1501 0.1600 52,515 +0.00(+0.00%)
Apr 22, 2020 0.1281 0.1750 0.1260 0.1600 391,590 +0.03(+23.08%)
Apr 21, 2020 0.1450 0.1457 0.1250 0.1300 96,787 -0.01(-8.39%)
Apr 20, 2020 0.1539 0.1570 0.1270 0.1419 931,408 -0.02(-9.62%)
Apr 17, 2020 0.1650 0.1760 0.1570 0.1570 154,800 -0.01(-7.54%)
Apr 16, 2020 0.1555 0.1700 0.1555 0.1698 283,648 +0.01(+4.81%)
Apr 15, 2020 0.1630 0.1630 0.1601 0.1620 17,923 -0.00(-1.82%)
Apr 14, 2020 0.1650 0.1750 0.1601 0.1650 187,987 +0.00(+0.55%)
Apr 13, 2020 0.1750 0.1800 0.1641 0.1641 44,595 -0.01(-6.23%)
Apr 09, 2020 0.1830 0.1910 0.1700 0.1750 84,000 -0.01(-4.11%)
Apr 08, 2020 0.1690 0.1850 0.1600 0.1825 219,718 +0.02(+14.06%)
Apr 07, 2020 0.1750 0.1985 0.1600 0.1600 52,384 -0.03(-16.23%)
Apr 06, 2020 0.1910 0.1985 0.1910 0.1910 33,775 -0.00(-1.55%)
Apr 03, 2020 0.1960 0.1985 0.1850 0.1940 135,200 +0.01(+6.59%)
Apr 02, 2020 0.1733 0.1920 0.1710 0.1820 41,890 +0.01(+6.43%)
Apr 01, 2020 0.1865 0.1910 0.1600 0.1710 89,093 -0.02(-10.00%)
Mar 31, 2020 0.1910 0.1910 0.1820 0.1900 63,235 +0.00(+0.00%)
Mar 30, 2020 0.1650 0.2000 0.1650 0.1900 66,929 +0.01(+7.59%)
Mar 27, 2020 0.1650 0.1847 0.1650 0.1766 25,000 -0.01(-4.54%)
Mar 26, 2020 0.1966 0.1966 0.1600 0.1850 109,855 -0.01(-2.63%)
Mar 25, 2020 0.1450 0.2075 0.1395 0.1900 402,029 +0.05(+35.71%)
Mar 24, 2020 0.1690 0.1690 0.1340 0.1400 41,754 +0.01(+3.70%)
Mar 23, 2020 0.1550 0.1610 0.1350 0.1350 95,311 -0.02(-15.62%)
Mar 20, 2020 0.1703 0.1703 0.1550 0.1600 152,400 -0.01(-5.88%)
Mar 19, 2020 0.1960 0.1960 0.1700 0.1700 135,350 -0.02(-12.55%)
Mar 18, 2020 0.1950 0.2250 0.1799 0.1944 199,100 -0.01(-2.80%)
Mar 17, 2020 0.1755 0.2000 0.1710 0.2000 89,331 +0.02(+13.70%)
Mar 16, 2020 0.1810 0.2000 0.1750 0.1759 142,578 -0.03(-16.00%)
Mar 13, 2020 0.1810 0.2118 0.1810 0.2094 151,000 +0.02(+11.38%)
Mar 12, 2020 0.2222 0.2250 0.1810 0.1880 391,103 -0.03(-15.32%)
Mar 11, 2020 0.2199 0.2390 0.2150 0.2220 647,949 +0.00(+0.91%)
Mar 10, 2020 0.2316 0.2700 0.2150 0.2200 433,533 +0.00(+0.00%)
Mar 09, 2020 0.2340 0.2370 0.2200 0.2200 444,072 -0.02(-7.06%)
Mar 06, 2020 0.2370 0.2500 0.2320 0.2367 39,100 -0.00(-1.78%)
Mar 05, 2020 0.2750 0.2750 0.2300 0.2410 539,713 +0.00(+1.47%)
Mar 04, 2020 0.2363 0.2498 0.2338 0.2375 71,853 +0.00(+1.93%)
Mar 03, 2020 0.2390 0.2390 0.2310 0.2330 97,118 -0.00(-1.27%)
Mar 02, 2020 0.2500 0.2700 0.2340 0.2360 159,681 -0.01(-5.75%)
Feb 28, 2020 0.2670 0.2670 0.2410 0.2504 187,000 -0.01(-4.50%)
Feb 27, 2020 0.2490 0.2670 0.2450 0.2622 961,843 +0.01(+5.30%)
Feb 26, 2020 0.2600 0.2600 0.2400 0.2490 105,471 -0.00(-0.04%)
Feb 25, 2020 0.2600 0.2600 0.2461 0.2491 1,398,211 +0.01(+2.47%)
Feb 24, 2020 0.2300 0.2500 0.2201 0.2431 2,227,291 +0.01(+5.60%)
Feb 21, 2020 0.2600 0.2600 0.2302 0.2302 108,400 -0.01(-4.08%)
Feb 20, 2020 0.2399 0.2540 0.2350 0.2400 207,809 -0.00(-0.87%)
Feb 19, 2020 0.2700 0.2800 0.2419 0.2421 440,019 -0.02(-8.64%)
Feb 18, 2020 0.2520 0.2675 0.2310 0.2650 243,218 +0.02(+6.00%)
Feb 14, 2020 0.2550 0.2550 0.2470 0.2500 58,000 +0.00(+0.00%)
Feb 13, 2020 0.2790 0.2790 0.2450 0.2500 259,017 +0.00(+0.00%)
Feb 12, 2020 0.2756 0.2895 0.2430 0.2500 323,940 -0.00(-1.19%)
Feb 11, 2020 0.2550 0.2700 0.2370 0.2530 237,901 +0.01(+4.55%)
Feb 10, 2020 0.2830 0.3200 0.2380 0.2420 627,253 -0.02(-6.92%)
Feb 07, 2020 0.2565 0.2900 0.2530 0.2600 454,400 +0.01(+2.77%)
Feb 06, 2020 0.2440 0.2600 0.2301 0.2530 449,588 +0.01(+3.69%)
Feb 05, 2020 0.2400 0.2600 0.2310 0.2440 459,360 +0.01(+4.27%)
Feb 04, 2020 0.2990 0.3500 0.2340 0.2340 1,079,919 -0.06(-20.27%)
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.