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
Susglobal Energy Corp
(OP:
SNRG
)
0.0530
+0.0015 (+2.91%)
Streaming Delayed Price
Updated: 11:13 AM EDT, May 10, 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 (%)
Mar 31, 2021
0.3321
0.3380
0.3195
0.3300
66,227
+0.00(+0.61%)
Mar 30, 2021
0.3180
0.3280
0.2901
0.3280
58,580
+0.01(+2.89%)
Mar 29, 2021
0.3000
0.3200
0.2900
0.3188
238,153
+0.02(+6.27%)
Mar 26, 2021
0.2400
0.3100
0.2330
0.3000
371,500
+0.04(+15.38%)
Mar 25, 2021
0.2295
0.2620
0.2100
0.2600
92,265
+0.05(+23.81%)
Mar 24, 2021
0.2200
0.2295
0.2000
0.2100
247,886
-0.02(-8.70%)
Mar 23, 2021
0.2400
0.2400
0.2202
0.2300
27,000
-0.01(-4.17%)
Mar 22, 2021
0.2250
0.2400
0.2100
0.2400
32,511
+0.00(+0.00%)
Mar 19, 2021
0.2400
0.2400
0.2400
0.2400
13,300
+0.00(+0.00%)
Mar 18, 2021
0.2100
0.2400
0.1900
0.2400
333,276
+0.02(+9.09%)
Mar 17, 2021
0.2110
0.2400
0.1540
0.2200
1,011,228
-0.02(-7.91%)
Mar 16, 2021
0.2010
0.2600
0.2010
0.2389
161,353
-0.02(-6.28%)
Mar 15, 2021
0.2640
0.2640
0.2300
0.2549
302,059
+0.00(+1.96%)
Mar 12, 2021
0.2800
0.2870
0.2400
0.2500
158,500
-0.03(-10.36%)
Mar 11, 2021
0.2850
0.2899
0.2600
0.2789
128,934
+0.02(+9.37%)
Mar 10, 2021
0.2700
0.2799
0.2400
0.2550
277,560
-0.01(-5.49%)
Mar 09, 2021
0.2813
0.2900
0.2600
0.2698
144,471
-0.01(-3.64%)
Mar 08, 2021
0.2800
0.3200
0.2630
0.2800
74,027
-0.01(-3.45%)
Mar 05, 2021
0.3250
0.3250
0.2800
0.2900
233,200
+0.00(+0.00%)
Mar 04, 2021
0.3400
0.3500
0.2900
0.2900
408,382
-0.03(-9.38%)
Mar 03, 2021
0.3300
0.3460
0.3150
0.3200
405,903
-0.01(-3.03%)
Mar 02, 2021
0.2660
0.3300
0.2660
0.3300
198,988
+0.02(+5.43%)
Mar 01, 2021
0.3550
0.3550
0.2650
0.3130
235,668
-0.04(-11.83%)
Feb 26, 2021
0.2600
0.3550
0.2600
0.3550
158,900
+0.07(+26.79%)
Feb 25, 2021
0.2800
0.2900
0.2610
0.2800
49,920
+0.01(+3.70%)
Feb 24, 2021
0.2948
0.2948
0.2600
0.2700
59,683
-0.02(-6.09%)
Feb 23, 2021
0.2800
0.2980
0.2600
0.2875
182,842
+0.01(+2.68%)
Feb 22, 2021
0.3500
0.3800
0.2800
0.2800
352,817
-0.08(-22.22%)
Feb 19, 2021
0.3150
0.3600
0.3150
0.3600
204,900
+0.05(+15.38%)
Feb 18, 2021
0.3300
0.3600
0.3000
0.3120
89,189
+0.01(+2.30%)
Feb 17, 2021
0.3749
0.3840
0.2900
0.3050
756,326
-0.02(-4.69%)
Feb 16, 2021
0.3700
0.3890
0.3200
0.3200
390,101
-0.03(-8.57%)
Feb 12, 2021
0.3565
0.3900
0.3431
0.3500
251,500
-0.04(-10.94%)
Feb 11, 2021
0.4200
0.4200
0.3799
0.3930
97,535
+0.01(+3.45%)
Feb 10, 2021
0.3700
0.3800
0.3200
0.3799
149,966
+0.00(+0.64%)
Feb 09, 2021
0.4190
0.4190
0.3680
0.3775
181,811
-0.00(-0.66%)
Feb 08, 2021
0.4000
0.4000
0.3680
0.3800
117,621
-0.02(-5.00%)
Feb 05, 2021
0.3600
0.4200
0.3600
0.4000
182,900
+0.02(+5.26%)
Feb 04, 2021
0.3950
0.3990
0.3600
0.3800
85,631
+0.00(+0.00%)
Feb 03, 2021
0.3978
0.4000
0.3600
0.3800
174,275
-0.02(-4.52%)
Feb 02, 2021
0.4000
0.4000
0.3610
0.3980
113,652
+0.01(+2.58%)
Feb 01, 2021
0.3753
0.4345
0.3200
0.3880
564,856
+0.05(+14.12%)
Jan 29, 2021
0.4170
0.4190
0.3011
0.3400
308,000
-0.06(-14.79%)
Jan 28, 2021
0.4000
0.4190
0.2810
0.3990
613,079
-0.02(-3.83%)
Jan 27, 2021
0.4500
0.4787
0.3520
0.4149
234,272
-0.04(-7.80%)
Jan 26, 2021
0.5590
0.5800
0.4095
0.4500
875,271
-0.05(-10.14%)
Jan 25, 2021
0.4800
0.5008
0.4525
0.5008
307,774
+0.05(+10.31%)
Jan 22, 2021
0.3890
0.4700
0.3700
0.4540
533,000
+0.07(+16.71%)
Jan 21, 2021
0.3690
0.3900
0.3480
0.3890
451,240
+0.05(+14.31%)
Jan 20, 2021
0.3500
0.3600
0.3305
0.3403
253,512
-0.01(-2.77%)
Jan 19, 2021
0.2880
0.3740
0.2840
0.3500
1,391,589
+0.07(+25.00%)
Jan 15, 2021
0.2995
0.2995
0.2630
0.2800
56,800
-0.02(-6.04%)
Jan 14, 2021
0.2940
0.3135
0.2620
0.2980
410,013
+0.00(+1.36%)
Jan 13, 2021
0.2580
0.2940
0.2530
0.2940
369,350
+0.03(+13.29%)
Jan 12, 2021
0.2640
0.2640
0.2360
0.2595
233,662
-0.00(-1.70%)
Jan 11, 2021
0.2900
0.2900
0.2620
0.2640
64,168
-0.01(-4.00%)
Jan 08, 2021
0.3033
0.3500
0.2510
0.2750
463,300
-0.03(-8.36%)
Jan 07, 2021
0.2500
0.3095
0.2500
0.3001
250,043
+0.04(+16.14%)
Jan 06, 2021
0.3000
0.3001
0.2584
0.2584
322,486
-0.03(-10.90%)
Jan 05, 2021
0.2067
0.3000
0.2000
0.2900
475,008
+0.08(+40.30%)
Jan 04, 2021
0.2000
0.2067
0.1900
0.2067
376,164
-0.01(-3.41%)
Dec 31, 2020
0.2140
0.2140
0.2140
404,016
-0.02(-8.94%)
Dec 30, 2020
0.2575
0.2575
0.2100
0.2350
404,016
-0.02(-6.00%)
Dec 29, 2020
0.2605
0.3040
0.2200
0.2500
1,047,141
-0.03(-10.71%)
Dec 28, 2020
0.3225
0.4000
0.2210
0.2800
1,365,231
-0.02(-6.67%)
Dec 24, 2020
0.2200
0.3500
0.2100
0.3000
1,015,900
+0.08(+36.36%)
Dec 23, 2020
0.2000
0.2310
0.1701
0.2200
749,554
+0.05(+29.41%)
Dec 22, 2020
0.1900
0.1990
0.1500
0.1700
820,612
-0.01(-5.56%)
Dec 21, 2020
0.1475
0.1940
0.1400
0.1800
1,690,276
+0.04(+28.57%)
Dec 18, 2020
0.1055
0.1480
0.1000
0.1400
1,352,000
+0.04(+40.00%)
Dec 17, 2020
0.0903
0.1050
0.0856
0.1000
731,986
+0.01(+5.26%)
Dec 16, 2020
0.0995
0.0995
0.0900
0.0950
177,046
+0.00(+0.32%)
Dec 15, 2020
0.0870
0.1000
0.0805
0.0947
1,281,517
+0.01(+18.38%)
Dec 14, 2020
0.0740
0.0870
0.0671
0.0800
302,916
+0.02(+33.33%)
Dec 11, 2020
0.0870
0.0874
0.0450
0.0600
909,400
-0.03(-31.43%)
Dec 10, 2020
0.0900
0.0940
0.0800
0.0875
307,994
-0.00(-0.57%)
Dec 09, 2020
0.0800
0.0900
0.0770
0.0880
798,557
+0.01(+12.82%)
Dec 08, 2020
0.0750
0.0785
0.0700
0.0780
339,472
+0.01(+11.43%)
Dec 07, 2020
0.0638
0.0779
0.0589
0.0700
771,380
+0.01(+18.85%)
Dec 04, 2020
0.0600
0.0625
0.0450
0.0589
312,200
+0.00(+2.43%)
Dec 03, 2020
0.0570
0.0635
0.0478
0.0575
1,035,588
+0.00(+6.48%)
Dec 02, 2020
0.0575
0.0600
0.0501
0.0540
146,150
-0.00(-1.82%)
Dec 01, 2020
0.0590
0.0645
0.0505
0.0550
623,293
+0.00(+10.00%)
Nov 30, 2020
0.0397
0.0500
0.0380
0.0500
1,165,137
+0.01(+31.58%)
Nov 27, 2020
0.0360
0.0389
0.0360
0.0380
612,900
+0.00(+5.56%)
Nov 25, 2020
0.0385
0.0385
0.0339
0.0360
356,500
+0.00(+2.86%)
Nov 24, 2020
0.0390
0.0390
0.0350
0.0350
173,115
-0.00(-0.28%)
Nov 23, 2020
0.0350
0.0390
0.0335
0.0351
420,527
+0.00(+0.29%)
Nov 20, 2020
0.0330
0.0399
0.0330
0.0350
143,000
+0.00(+6.06%)
Nov 19, 2020
0.0323
0.0440
0.0317
0.0330
230,876
+0.00(+2.17%)
Nov 18, 2020
0.0389
0.0389
0.0323
0.0323
579,368
-0.00(-0.62%)
Nov 17, 2020
0.0545
0.0595
0.0325
0.0325
1,814,244
-0.02(-40.91%)
Nov 16, 2020
0.0585
0.0585
0.0520
0.0550
217,318
+0.00(+3.77%)
Nov 13, 2020
0.0475
0.0530
0.0450
0.0530
206,300
-0.00(-1.67%)
Nov 12, 2020
0.0399
0.0560
0.0399
0.0539
1,576,323
+0.01(+35.43%)
Nov 11, 2020
0.0388
0.0400
0.0353
0.0398
182,890
+0.01(+14.70%)
Nov 10, 2020
0.0348
0.0368
0.0347
0.0347
63,480
+0.00(+0.00%)
Nov 09, 2020
0.0388
0.0388
0.0347
0.0347
35,250
-0.00(-10.80%)
Nov 06, 2020
0.0370
0.0390
0.0370
0.0389
10,000
-0.00(-0.26%)
Nov 05, 2020
0.0380
0.0419
0.0340
0.0390
142,409
+0.00(+5.41%)
Nov 04, 2020
0.0370
0.0394
0.0357
0.0370
39,150
-0.00(-2.63%)
Nov 03, 2020
0.0394
0.0394
0.0348
0.0380
36,500
+0.00(+8.88%)
Nov 02, 2020
0.0315
0.0349
0.0300
0.0349
837,462
+0.00(+10.79%)
Oct 30, 2020
0.0330
0.0330
0.0305
0.0315
873,700
-0.00(-7.35%)
Oct 29, 2020
0.0320
0.0340
0.0315
0.0340
573,862
+0.00(+9.68%)
Oct 28, 2020
0.0321
0.0330
0.0310
0.0310
184,751
-0.00(-3.13%)
Oct 27, 2020
0.0345
0.0350
0.0320
0.0320
352,791
-0.00(-4.48%)
Oct 26, 2020
0.0336
0.0350
0.0335
0.0335
191,557
-0.00(-2.33%)
Oct 23, 2020
0.0395
0.0395
0.0316
0.0343
651,300
-0.00(-3.38%)
Oct 22, 2020
0.0323
0.0369
0.0323
0.0355
409,831
+0.00(+0.00%)
Oct 21, 2020
0.0360
0.0370
0.0331
0.0355
823,348
-0.00(-1.39%)
Oct 20, 2020
0.0320
0.0360
0.0320
0.0360
376,264
+0.00(+9.42%)
Oct 19, 2020
0.0300
0.0355
0.0300
0.0329
1,276,075
+0.00(+10.03%)
Oct 16, 2020
0.0330
0.0330
0.0290
0.0299
259,000
-0.00(-12.06%)
Oct 15, 2020
0.0400
0.0410
0.0340
0.0340
188,854
-0.00(-12.37%)
Oct 14, 2020
0.0400
0.0426
0.0388
0.0388
168,445
-0.00(-2.76%)
Oct 13, 2020
0.0409
0.0409
0.0370
0.0399
87,009
+0.00(+3.10%)
Oct 12, 2020
0.0420
0.0426
0.0387
0.0387
191,331
-0.00(-8.73%)
Oct 09, 2020
0.0426
0.0426
0.0382
0.0424
799,000
+0.00(+6.53%)
Oct 08, 2020
0.0390
0.0426
0.0370
0.0398
416,569
+0.00(+3.65%)
Oct 07, 2020
0.0350
0.0457
0.0350
0.0384
223,952
+0.01(+18.89%)
Oct 06, 2020
0.0352
0.0380
0.0323
0.0323
91,100
-0.01(-14.32%)
Oct 05, 2020
0.0390
0.0390
0.0324
0.0377
164,625
+0.00(+7.71%)
Oct 02, 2020
0.0317
0.0388
0.0290
0.0350
1,418,500
+0.01(+25.00%)
Oct 01, 2020
0.0300
0.0317
0.0260
0.0280
746,464
-0.00(-14.63%)
Sep 30, 2020
0.0300
0.0336
0.0280
0.0328
516,268
-0.00(-2.09%)
Sep 29, 2020
0.0350
0.0350
0.0280
0.0335
872,451
+0.00(+11.67%)
Sep 28, 2020
0.0390
0.0390
0.0300
0.0300
238,128
-0.00(-6.25%)
Sep 25, 2020
0.0375
0.0385
0.0285
0.0320
905,000
-0.00(-11.11%)
Sep 24, 2020
0.0421
0.0469
0.0333
0.0360
535,450
-0.00(-10.00%)
Sep 23, 2020
0.0498
0.0498
0.0390
0.0400
1,310,799
-0.01(-11.31%)
Sep 22, 2020
0.0446
0.0498
0.0402
0.0451
116,255
+0.00(+1.12%)
Sep 21, 2020
0.0492
0.0600
0.0446
0.0446
214,000
-0.00(-4.90%)
Sep 18, 2020
0.0690
0.0690
0.0426
0.0469
612,300
+0.00(+11.67%)
Sep 17, 2020
0.0343
0.0740
0.0343
0.0420
1,392,359
+0.01(+22.45%)
Sep 16, 2020
0.0343
0.0343
0.0327
0.0343
170,927
+0.00(+3.94%)
Sep 15, 2020
0.0300
0.0330
0.0300
0.0330
424,888
+0.00(+10.00%)
Sep 14, 2020
0.0300
0.0307
0.0270
0.0300
186,400
+0.00(+0.00%)
Sep 11, 2020
0.0361
0.0361
0.0299
0.0300
766,900
+0.00(+0.00%)
Sep 10, 2020
0.0300
0.0311
0.0297
0.0300
1,209,785
+0.00(+0.00%)
Sep 09, 2020
0.0349
0.0349
0.0271
0.0300
791,828
+0.00(+0.00%)
Sep 08, 2020
0.0293
0.0400
0.0275
0.0300
1,184,285
+0.00(+2.39%)
Sep 04, 2020
0.0330
0.0330
0.0293
0.0293
725,000
-0.00(-3.30%)
Sep 03, 2020
0.0328
0.0328
0.0293
0.0303
443,957
-0.00(-4.11%)
Sep 02, 2020
0.0254
0.0336
0.0240
0.0316
434,007
+0.01(+23.44%)
Sep 01, 2020
0.0225
0.0299
0.0210
0.0256
348,362
-0.00(-1.54%)
Aug 31, 2020
0.0250
0.0273
0.0225
0.0260
442,846
-0.00(-4.41%)
Aug 28, 2020
0.0275
0.0300
0.0215
0.0272
683,400
+0.00(+4.62%)
Aug 27, 2020
0.0273
0.0298
0.0250
0.0260
330,208
-0.00(-13.04%)
Aug 26, 2020
0.0345
0.0345
0.0240
0.0299
872,086
+0.00(+3.10%)
Aug 25, 2020
0.0197
0.0333
0.0174
0.0290
2,761,758
+0.01(+66.67%)
Aug 24, 2020
0.0174
0.0174
0.0174
0.0174
82,475
+0.00(+0.00%)
Aug 21, 2020
0.0187
0.0200
0.0174
0.0174
291,400
-0.00(-0.57%)
Aug 20, 2020
0.0175
0.0175
0.0175
0.0175
100,000
+0.00(+1.16%)
Aug 19, 2020
0.0199
0.0200
0.0173
0.0173
476,622
+0.00(+15.33%)
Aug 18, 2020
0.0190
0.0200
0.0130
0.0150
717,422
-0.00(-24.24%)
Aug 17, 2020
0.0145
0.0200
0.0102
0.0198
1,123,517
+0.01(+41.43%)
Aug 14, 2020
0.0100
0.0140
0.0090
0.0140
186,700
+0.00(+40.00%)
Aug 13, 2020
0.0120
0.0120
0.0100
0.0100
176,466
-0.00(-16.67%)
Aug 12, 2020
0.0094
0.0150
0.0094
0.0120
882,634
+0.00(+27.66%)
Aug 11, 2020
0.0099
0.0099
0.0068
0.0094
325,882
-0.00(-5.05%)
Aug 10, 2020
0.0100
0.0110
0.0091
0.0099
356,500
-0.00(-10.00%)
Aug 07, 2020
0.0130
0.0140
0.0110
0.0110
488,700
+0.00(+14.58%)
Aug 06, 2020
0.0110
0.0110
0.0095
0.0096
34,000
-0.00(-12.73%)
Aug 05, 2020
0.0115
0.0115
0.0095
0.0110
280,745
+0.00(+10.00%)
Aug 04, 2020
0.0119
0.0119
0.0100
0.0100
243,568
-0.00(-16.67%)
Aug 03, 2020
0.0120
0.0120
0.0100
0.0120
336,031
+0.00(+26.32%)
Jul 31, 2020
0.0106
0.0120
0.0095
0.0095
350,600
-0.00(-20.83%)
Jul 30, 2020
0.0120
0.0120
0.0120
0.0120
2,400
+0.00(+0.00%)
Jul 29, 2020
0.0120
0.0120
0.0120
0.0120
1,900
+0.00(+18.81%)
Jul 28, 2020
0.0120
0.0120
0.0100
0.0101
65,000
+0.00(+5.21%)
Jul 27, 2020
0.0115
0.0115
0.0091
0.0096
5,800
-0.00(-4.00%)
Jul 24, 2020
0.0096
0.0100
0.0096
0.0100
97,900
+0.00(+8.70%)
Jul 23, 2020
0.0150
0.0150
0.0091
0.0092
929,756
-0.01(-38.67%)
Jul 21, 2020
0.0150
0.0150
0.0150
0
+0.00(+42.86%)
Jul 20, 2020
0.0128
0.0179
0.0105
0.0105
577,200
-0.01(-41.34%)
Jul 16, 2020
0.0179
0.0179
0.0179
0
+0.00(+16.99%)
Jul 15, 2020
0.0160
0.0178
0.0150
0.0153
91,810
+0.00(+19.53%)
Jul 09, 2020
0.0128
0.0128
0.0128
0
+0.00(+0.00%)
Jul 08, 2020
0.0128
0.0128
0.0128
0.0128
1,000
-0.01(-28.49%)
Jul 07, 2020
0.0179
0.0179
0.0179
0.0179
3,000
+0.00(+5.29%)
Jul 06, 2020
0.0128
0.0170
0.0128
0.0170
174,915
+0.00(+32.81%)
Jul 02, 2020
0.0149
0.0149
0.0128
0.0128
20,000
+0.00(+0.00%)
Jul 01, 2020
0.0131
0.0180
0.0128
0.0128
275,008
-0.01(-28.89%)
Jun 30, 2020
0.0180
0.0180
0.0180
14
+0.00(+0.00%)
Jun 29, 2020
0.0178
0.0180
0.0178
0.0180
60,000
+0.00(+38.46%)
Jun 26, 2020
0.0180
0.0200
0.0128
0.0130
275,300
-0.00(-23.53%)
Jun 25, 2020
0.0175
0.0175
0.0170
0.0170
11,179
-0.00(-5.56%)
Jun 23, 2020
0.0180
0.0180
0.0180
0
+0.00(+12.50%)
Jun 22, 2020
0.0160
0.0160
0.0160
0.0160
14,000
-0.00(-5.88%)
Jun 19, 2020
0.0165
0.0179
0.0165
0.0170
3,700
+0.00(+30.77%)
Jun 18, 2020
0.0170
0.0170
0.0130
0.0130
200,000
-0.00(-23.53%)
Jun 17, 2020
0.0200
0.0200
0.0170
0.0170
9,000
+0.00(+0.00%)
Jun 12, 2020
0.0170
0.0170
0.0170
0
-0.00(-2.86%)
Jun 10, 2020
0.0175
0.0175
0.0175
0
+0.00(+31.58%)
Jun 09, 2020
0.0133
0.0133
0.0133
1
+0.00(+0.00%)
Jun 08, 2020
0.0120
0.0250
0.0120
0.0133
43,400
-0.01(-40.89%)
Jun 05, 2020
0.0212
0.0225
0.0212
0.0225
1,100
+0.00(+18.42%)
Jun 04, 2020
0.0190
0.0190
0.0190
0.0190
21,052
+0.01(+58.33%)
Jun 03, 2020
0.0190
0.0190
0.0120
0.0120
18,700
-0.00(-20.00%)
Jun 01, 2020
0.0150
0.0150
0.0150
0
+0.00(+25.00%)
May 29, 2020
0.0120
0.0120
0.0120
0.0120
500
-0.01(-46.67%)
May 28, 2020
0.0225
0.0225
0.0225
0.0225
1,000
+0.01(+73.08%)
May 27, 2020
0.0220
0.0220
0.0130
0.0130
206,000
+0.00(+0.00%)
May 26, 2020
0.0225
0.0225
0.0130
0.0130
205,390
-0.00(-14.47%)
May 19, 2020
0.0152
0.0152
0.0152
0
+0.00(+1.33%)
May 18, 2020
0.0254
0.0259
0.0150
0.0150
405,800
+0.00(+0.00%)
May 15, 2020
0.0196
0.0196
0.0150
0.0150
81,000
+0.00(+0.00%)
May 13, 2020
0.0150
0.0150
0.0150
0
-0.00(-16.20%)
May 11, 2020
0.0179
0.0179
0.0179
0
-0.00(-9.14%)
May 07, 2020
0.0197
0.0197
0.0197
0
-0.00(-1.50%)
May 06, 2020
0.0125
0.0260
0.0125
0.0200
227,038
+0.01(+146.91%)
May 01, 2020
0.0081
0.0081
0.0081
0
+0.00(+1.25%)
Apr 30, 2020
0.0125
0.0125
0.0080
0.0080
315,620
-0.00(-36.00%)
Apr 29, 2020
0.0125
0.0125
0.0125
0.0125
300
+0.00(+25.00%)
Apr 22, 2020
0.0100
0.0100
0.0100
0
-0.01(-41.18%)
Apr 21, 2020
0.0123
0.0170
0.0123
0.0170
600
-0.01(-32.00%)
Apr 20, 2020
0.0080
0.0250
0.0080
0.0250
21,448
+0.02(+212.50%)
Apr 15, 2020
0.0080
0.0080
0.0080
0
-0.00(-11.11%)
Apr 13, 2020
0.0090
0.0090
0.0090
0
+0.00(+12.50%)
Apr 09, 2020
0.0080
0.0080
0.0080
0.0080
400
-0.00(-33.33%)
Apr 08, 2020
0.0100
0.0120
0.0100
0.0120
2,000
+0.00(+9.09%)
Apr 06, 2020
0.0110
0.0110
0.0110
0
+0.00(+22.22%)
Apr 03, 2020
0.0100
0.0100
0.0090
0.0090
400,000
-0.00(-10.00%)
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
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.