Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: ZONE )

1.600 +0.100 (+6.67%)

Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	1.470	1.700	1.446	1.600	30,165	+0.10(+6.67%)
Nov 21, 2024	1.350	1.520	1.260	1.500	77,010	+0.13(+9.49%)
Nov 20, 2024	1.430	1.449	1.240	1.370	102,954	-0.04(-2.84%)
Nov 19, 2024	1.600	1.600	1.330	1.410	200,159	-0.30(-17.54%)
Nov 18, 2024	2.500	2.556	1.430	1.710	982,108	-0.40(-18.96%)
Nov 15, 2024	2.100	2.270	2.010	2.110	343,886	+0.03(+1.44%)
Nov 14, 2024	2.150	2.179	1.810	2.080	404,435	-0.02(-1.17%)
Nov 13, 2024	2.100	2.380	1.870	2.105	1,008,435	+0.25(+13.33%)
Nov 12, 2024	1.910	1.910	1.810	1.857	21,296	+0.02(+0.92%)
Nov 11, 2024	1.722	1.860	1.722	1.840	24,085	+0.11(+6.61%)
Nov 08, 2024	1.590	1.795	1.590	1.726	36,607	+0.06(+3.35%)
Nov 07, 2024	1.390	1.770	1.360	1.670	123,525	+0.31(+22.79%)
Nov 06, 2024	1.420	1.420	1.350	1.360	11,530	+0.01(+0.74%)
Nov 05, 2024	1.300	1.370	1.300	1.350	15,693	-0.01(-0.74%)
Nov 04, 2024	1.346	1.386	1.310	1.360	14,502	+0.02(+1.49%)
Nov 01, 2024	1.300	1.400	1.270	1.340	44,307	+0.03(+2.29%)
Oct 31, 2024	1.395	1.395	1.310	1.310	16,883	-0.09(-6.43%)
Oct 30, 2024	1.470	1.585	1.375	1.400	51,380	-0.18(-11.39%)
Oct 29, 2024	1.680	1.850	1.350	1.580	98,284	-0.15(-8.67%)
Oct 28, 2024	1.520	1.760	1.400	1.730	69,281	+0.28(+19.31%)
Oct 25, 2024	1.450	1.666	1.400	1.450	35,763	-0.03(-2.03%)
Oct 24, 2024	1.510	1.760	1.410	1.480	19,158	-0.03(-1.99%)
Oct 23, 2024	1.540	1.580	1.510	1.510	5,333	-0.07(-4.43%)
Oct 22, 2024	1.610	1.610	1.580	1.580	10,292	-0.04(-2.77%)
Oct 21, 2024	1.850	1.850	1.550	1.625	25,866	-0.08(-4.92%)
Oct 18, 2024	1.480	1.720	1.480	1.709	89,227	+0.31(+22.07%)
Oct 17, 2024	1.500	1.800	1.250	1.400	112,746	+0.11(+8.53%)
Oct 16, 2024	1.350	1.356	1.290	1.290	8,615	-0.08(-5.84%)
Oct 15, 2024	1.440	1.450	1.320	1.370	10,828	+0.07(+5.38%)
Oct 14, 2024	1.430	1.440	1.260	1.300	6,669	+0.03(+2.36%)
Oct 11, 2024	1.260	1.270	1.260	1.270	937	+0.02(+1.60%)
Oct 10, 2024	1.250	1.290	1.240	1.250	3,423	-0.03(-2.34%)
Oct 09, 2024	1.260	1.320	1.220	1.280	3,223	-0.01(-0.78%)
Oct 08, 2024	1.360	1.370	1.240	1.290	9,349	-0.08(-5.84%)
Oct 07, 2024	1.370	1.450	1.340	1.370	6,900	+0.05(+3.79%)
Oct 04, 2024	1.290	1.320	1.250	1.320	8,357	+0.08(+6.45%)
Oct 03, 2024	1.310	1.360	1.240	1.240	3,440	-0.07(-5.34%)
Oct 02, 2024	1.350	1.420	1.240	1.310	45,904	+0.05(+3.97%)
Oct 01, 2024	1.220	1.300	1.205	1.260	9,972	-0.05(-3.82%)
Sep 30, 2024	1.450	1.475	1.300	1.310	8,437	-0.15(-10.27%)
Sep 27, 2024	1.500	1.500	1.460	1.460	4,465	-0.12(-7.59%)
Sep 26, 2024	1.560	1.660	1.451	1.580	11,281	-0.01(-0.63%)
Sep 25, 2024	1.500	1.590	1.450	1.590	1,449	-0.03(-1.85%)
Sep 24, 2024	1.680	1.680	1.620	1.620	4,087	-0.03(-1.82%)
Sep 23, 2024	1.750	1.752	1.650	1.650	9,422	-0.11(-6.25%)
Sep 20, 2024	1.770	1.770	1.650	1.760	13,381	+0.22(+14.29%)
Sep 19, 2024	1.640	1.639	1.500	1.540	9,358	+0.04(+2.67%)
Sep 18, 2024	1.650	1.650	1.500	1.500	3,585	+0.00(+0.00%)
Sep 17, 2024	1.570	1.675	1.500	1.500	7,002	-0.01(-0.66%)
Sep 16, 2024	1.610	1.620	1.510	1.510	8,450	-0.06(-3.82%)
Sep 13, 2024	1.570	1.570	1.570	1.570	1,775	+0.07(+4.67%)
Sep 12, 2024	1.430	1.580	1.370	1.500	6,069	+0.05(+3.44%)
Sep 11, 2024	1.580	1.660	1.349	1.450	8,806	-0.14(-8.80%)
Sep 10, 2024	1.590	1.590	1.560	1.590	1,871	-0.01(-0.63%)
Sep 09, 2024	1.600	1.600	1.600	1.600	1,295	+0.01(+0.63%)
Sep 06, 2024	1.640	1.770	1.440	1.590	2,029	-0.05(-3.05%)
Sep 05, 2024	1.520	1.850	1.400	1.640	8,409	+0.02(+1.23%)
Sep 04, 2024	1.560	1.790	1.460	1.620	3,988	+0.02(+1.25%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

(NY: ZONE )

Historical Prices