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 )

2.240 -0.010 (-0.44%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.240 2.270 2.190 2.240 232,987 -0.01(-0.44%)
Nov 21, 2024 2.230 2.250 2.180 2.250 290,865 +0.05(+2.27%)
Nov 20, 2024 2.230 2.240 2.165 2.200 174,789 -0.02(-0.90%)
Nov 19, 2024 2.190 2.220 2.140 2.220 207,202 +0.05(+2.30%)
Nov 18, 2024 2.190 2.220 2.140 2.170 192,280 +0.01(+0.46%)
Nov 15, 2024 2.210 2.250 2.120 2.160 192,344 -0.03(-1.37%)
Nov 14, 2024 2.190 2.220 2.160 2.190 187,743 -0.03(-1.35%)
Nov 13, 2024 2.230 2.280 2.205 2.220 238,700 -0.02(-0.89%)
Nov 12, 2024 2.290 2.300 2.170 2.240 515,509 -0.06(-2.61%)
Nov 11, 2024 2.390 2.420 2.250 2.300 246,470 -0.13(-5.35%)
Nov 08, 2024 2.500 2.500 2.405 2.430 267,346 -0.07(-2.80%)
Nov 07, 2024 2.510 2.600 2.480 2.500 251,978 -0.01(-0.40%)
Nov 06, 2024 2.310 2.530 2.240 2.510 455,399 +0.20(+8.66%)
Nov 05, 2024 2.260 2.320 2.230 2.310 238,620 +0.05(+2.21%)
Nov 04, 2024 2.260 2.295 2.189 2.260 185,783 -0.01(-0.44%)
Nov 01, 2024 2.210 2.290 2.191 2.270 276,104 +0.08(+3.65%)
Oct 31, 2024 2.380 2.380 2.110 2.190 632,782 -0.15(-6.41%)
Oct 30, 2024 2.460 2.470 2.300 2.340 111,400 -0.11(-4.49%)
Oct 29, 2024 2.420 2.460 2.400 2.450 198,175 +0.00(+0.00%)
Oct 28, 2024 2.400 2.460 2.400 2.450 148,963 +0.06(+2.51%)
Oct 25, 2024 2.400 2.405 2.370 2.390 223,419 +0.00(+0.00%)
Oct 24, 2024 2.500 2.500 2.361 2.390 301,530 -0.09(-3.63%)
Oct 23, 2024 2.490 2.495 2.430 2.480 211,903 -0.01(-0.40%)
Oct 22, 2024 2.420 2.500 2.420 2.490 329,924 +0.11(+4.62%)
Oct 21, 2024 2.470 2.500 2.370 2.380 408,759 -0.04(-1.65%)
Oct 18, 2024 2.250 2.435 2.250 2.420 433,690 +0.19(+8.52%)
Oct 17, 2024 2.230 2.270 2.230 2.230 132,434 -0.01(-0.45%)
Oct 16, 2024 2.220 2.260 2.200 2.240 252,292 +0.05(+2.28%)
Oct 15, 2024 2.170 2.220 2.170 2.190 182,420 -0.01(-0.45%)
Oct 14, 2024 2.190 2.200 2.165 2.200 118,374 +0.01(+0.46%)
Oct 11, 2024 2.200 2.226 2.170 2.190 345,993 +0.00(+0.00%)
Oct 10, 2024 2.180 2.230 2.165 2.190 175,874 +0.01(+0.46%)
Oct 09, 2024 2.240 2.280 2.180 2.180 251,470 -0.06(-2.68%)
Oct 08, 2024 2.270 2.305 2.190 2.240 138,057 -0.06(-2.61%)
Oct 07, 2024 2.250 2.390 2.250 2.300 100,884 +0.03(+1.32%)
Oct 04, 2024 2.270 2.290 2.225 2.270 63,677 +0.03(+1.34%)
Oct 03, 2024 2.300 2.325 2.240 2.240 145,013 -0.09(-3.86%)
Oct 02, 2024 2.300 2.340 2.300 2.330 88,546 +0.02(+0.87%)
Oct 01, 2024 2.360 2.400 2.305 2.310 142,873 -0.05(-2.12%)
Sep 30, 2024 2.350 2.430 2.300 2.360 160,268 -0.02(-0.84%)
Sep 27, 2024 2.420 2.430 2.350 2.380 79,825 -0.05(-2.06%)
Sep 26, 2024 2.500 2.530 2.410 2.430 176,207 -0.04(-1.62%)
Sep 25, 2024 2.410 2.490 2.400 2.470 152,837 +0.09(+3.78%)
Sep 24, 2024 2.370 2.440 2.330 2.380 283,017 +0.05(+2.15%)
Sep 23, 2024 2.360 2.435 2.302 2.330 154,827 -0.03(-1.27%)
Sep 20, 2024 2.370 2.450 2.330 2.360 1,566,190 +0.04(+1.72%)
Sep 19, 2024 2.420 2.430 2.305 2.320 223,268 +0.01(+0.43%)
Sep 18, 2024 2.390 2.500 2.310 2.310 475,476 -0.06(-2.53%)
Sep 17, 2024 2.380 2.400 2.340 2.370 238,839 +0.00(+0.00%)
Sep 16, 2024 2.300 2.400 2.270 2.370 328,710 +0.10(+4.41%)
Sep 13, 2024 2.300 2.309 2.250 2.270 149,832 +0.03(+1.34%)
Sep 12, 2024 2.200 2.280 2.200 2.240 156,766 +0.06(+2.75%)
Sep 11, 2024 2.280 2.340 2.180 2.180 115,674 -0.11(-4.80%)
Sep 10, 2024 2.220 2.315 2.195 2.290 89,563 +0.06(+2.69%)
Sep 09, 2024 2.290 2.350 2.161 2.230 153,845 -0.07(-3.04%)
Sep 06, 2024 2.370 2.370 2.200 2.300 170,102 -0.02(-0.86%)
Sep 05, 2024 2.200 2.375 2.179 2.320 264,237 +0.18(+8.41%)
Sep 04, 2024 2.190 2.230 2.130 2.140 84,361 -0.04(-1.83%)
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.