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

(NY: DC )

2.330 +0.150 (+6.88%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 2.200 2.350 2.190 2.330 157,497 +0.15(+6.88%)
Aug 22, 2024 2.210 2.210 2.120 2.180 64,920 -0.03(-1.36%)
Aug 21, 2024 2.180 2.250 2.105 2.210 131,489 +0.05(+2.31%)
Aug 20, 2024 2.210 2.225 2.130 2.160 110,194 -0.04(-1.82%)
Aug 19, 2024 2.060 2.210 2.060 2.200 117,555 +0.15(+7.32%)
Aug 16, 2024 2.030 2.090 2.000 2.050 106,558 +0.03(+1.49%)
Aug 15, 2024 1.990 2.110 1.960 2.020 147,665 +0.05(+2.54%)
Aug 14, 2024 2.010 2.030 1.930 1.970 119,231 -0.04(-1.99%)
Aug 13, 2024 2.050 2.060 1.960 2.010 179,302 +0.01(+0.50%)
Aug 12, 2024 1.990 2.100 1.990 2.000 183,290 -0.01(-0.50%)
Aug 09, 2024 1.900 2.050 1.870 2.010 174,127 +0.11(+5.79%)
Aug 08, 2024 1.890 1.960 1.880 1.900 163,094 +0.03(+1.60%)
Aug 07, 2024 1.960 1.960 1.850 1.870 214,977 -0.05(-2.60%)
Aug 06, 2024 1.920 2.010 1.840 1.920 527,330 -0.01(-0.52%)
Aug 05, 2024 2.070 2.080 1.890 1.930 356,156 -0.20(-9.39%)
Aug 02, 2024 2.190 2.249 2.080 2.130 210,806 -0.09(-4.05%)
Aug 01, 2024 2.400 2.400 2.160 2.220 164,017 -0.16(-6.72%)
Jul 31, 2024 2.300 2.418 2.300 2.380 229,948 +0.09(+3.93%)
Jul 30, 2024 2.370 2.370 2.260 2.290 172,653 -0.08(-3.38%)
Jul 29, 2024 2.390 2.435 2.260 2.370 211,558 -0.02(-0.84%)
Jul 26, 2024 2.450 2.450 2.310 2.390 119,184 -0.03(-1.24%)
Jul 25, 2024 2.320 2.450 2.290 2.420 242,515 +0.10(+4.31%)
Jul 24, 2024 2.480 2.490 2.320 2.320 162,453 -0.12(-4.92%)
Jul 23, 2024 2.470 2.475 2.410 2.440 151,936 -0.01(-0.41%)
Jul 22, 2024 2.470 2.492 2.420 2.450 149,420 +0.00(+0.00%)
Jul 19, 2024 2.430 2.490 2.430 2.450 99,877 -0.01(-0.41%)
Jul 18, 2024 2.480 2.520 2.410 2.460 242,354 -0.04(-1.60%)
Jul 17, 2024 2.600 2.600 2.484 2.500 235,070 -0.10(-3.85%)
Jul 16, 2024 2.560 2.625 2.560 2.600 295,735 +0.04(+1.56%)
Jul 15, 2024 2.580 2.580 2.490 2.560 158,527 -0.01(-0.39%)
Jul 12, 2024 2.590 2.620 2.540 2.570 194,274 -0.04(-1.53%)
Jul 11, 2024 2.470 2.650 2.381 2.610 436,534 +0.18(+7.41%)
Jul 10, 2024 2.320 2.440 2.320 2.430 141,995 +0.12(+5.19%)
Jul 09, 2024 2.420 2.430 2.310 2.310 135,350 -0.07(-2.94%)
Jul 08, 2024 2.470 2.475 2.380 2.380 120,962 -0.06(-2.46%)
Jul 05, 2024 2.470 2.510 2.440 2.440 230,105 -0.01(-0.41%)
Jul 03, 2024 2.440 2.525 2.415 2.450 586,263 +0.05(+2.08%)
Jul 02, 2024 2.350 2.422 2.350 2.400 99,649 +0.05(+2.13%)
Jul 01, 2024 2.530 2.560 2.350 2.350 172,725 -0.20(-7.84%)
Jun 28, 2024 2.570 2.600 2.470 2.550 1,508,086 +0.00(+0.00%)
Jun 27, 2024 2.460 2.580 2.450 2.550 3,042,640 +0.11(+4.51%)
Jun 26, 2024 2.490 2.560 2.360 2.440 205,675 -0.02(-0.81%)
Jun 25, 2024 2.430 2.540 2.420 2.460 162,102 +0.02(+0.82%)
Jun 24, 2024 2.320 2.475 2.320 2.440 200,036 +0.09(+3.83%)
Jun 21, 2024 2.410 2.499 2.290 2.350 1,144,758 -0.08(-3.29%)
Jun 20, 2024 2.300 2.475 2.300 2.430 287,551 +0.13(+5.65%)
Jun 18, 2024 2.390 2.450 2.300 2.300 216,410 -0.08(-3.36%)
Jun 17, 2024 2.560 2.570 2.380 2.380 273,731 -0.21(-8.11%)
Jun 14, 2024 2.600 2.630 2.590 2.590 56,179 -0.01(-0.38%)
Jun 13, 2024 2.620 2.690 2.600 2.600 127,175 -0.02(-0.76%)
Jun 12, 2024 2.790 2.790 2.610 2.620 143,527 -0.08(-2.96%)
Jun 11, 2024 2.610 2.700 2.610 2.700 76,218 +0.09(+3.45%)
Jun 10, 2024 2.640 2.710 2.600 2.610 123,471 -0.03(-1.14%)
Jun 07, 2024 2.700 2.710 2.610 2.640 145,578 -0.07(-2.58%)
Jun 06, 2024 2.780 2.821 2.700 2.710 138,898 -0.09(-3.21%)
Jun 05, 2024 2.780 2.820 2.750 2.800 86,043 +0.02(+0.72%)
Jun 04, 2024 2.870 2.870 2.700 2.780 165,007 -0.11(-3.81%)
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.