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
Enertopia Corp
(OP:
ENRT
)
0.0134
-0.0016 (-10.67%)
Streaming Delayed Price
Updated: 12:19 PM EDT, May 17, 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 (%)
Apr 29, 2016
0.0170
0.0170
0.0140
0.0168
89,290
-0.00(-6.67%)
Apr 28, 2016
0.0200
0.0200
0.0150
0.0180
302,744
-0.00(-10.00%)
Apr 27, 2016
0.0200
0.0225
0.0175
0.0200
490,328
-0.00(-13.04%)
Apr 26, 2016
0.0120
0.0270
0.0120
0.0230
3,608,614
+0.01(+91.67%)
Apr 25, 2016
0.0120
0.0120
0.0110
0.0120
21,000
+0.00(+0.84%)
Apr 22, 2016
0.0108
0.0120
0.0108
0.0119
219,161
+0.00(+10.19%)
Apr 21, 2016
0.0108
0.0109
0.0108
0.0108
54,071
+0.00(+0.00%)
Apr 20, 2016
0.0092
0.0108
0.0089
0.0108
150,278
-0.00(-0.92%)
Apr 19, 2016
0.0109
0.0109
0.0109
0.0109
2,200
+0.00(+8.46%)
Apr 18, 2016
0.0109
0.0109
0.0100
0.0100
13,500
-0.00(-7.80%)
Apr 15, 2016
0.0109
0.0109
0.0109
0.0109
2,900
+0.00(+0.00%)
Apr 14, 2016
0.0100
0.0109
0.0100
0.0109
102,000
-0.00(-0.91%)
Apr 13, 2016
0.0110
0.0110
0.0092
0.0110
14,400
+0.00(+16.40%)
Apr 12, 2016
0.0094
0.0100
0.0090
0.0095
103,900
-0.00(-13.30%)
Apr 11, 2016
0.0101
0.0109
0.0101
0.0109
6,900
+0.00(+1.77%)
Apr 08, 2016
0.0093
0.0110
0.0087
0.0107
116,603
-0.00(-2.64%)
Apr 07, 2016
0.0100
0.0110
0.0100
0.0110
13,500
+0.00(+27.91%)
Apr 06, 2016
0.0097
0.0100
0.0086
0.0086
132,370
-0.00(-12.60%)
Apr 05, 2016
0.0105
0.0110
0.0087
0.0098
18,090
-0.00(-18.00%)
Apr 04, 2016
0.0120
0.0120
0.0120
0.0120
14,420
+0.00(+4.35%)
Apr 01, 2016
0.0115
0.0115
0.0115
0.0115
9,300
-0.00(-4.17%)
Mar 31, 2016
0.0120
0.0120
0.0120
0.0120
10,700
+0.00(+0.00%)
Mar 30, 2016
0.0116
0.0120
0.0090
0.0120
3,600
+0.00(+9.09%)
Mar 29, 2016
0.0110
0.0110
0.0110
0.0110
12,000
-0.00(-8.33%)
Mar 28, 2016
0.0120
0.0120
0.0089
0.0120
167,084
+0.00(+0.00%)
Mar 24, 2016
0.0120
0.0120
0.0120
0
-0.00(-2.44%)
Mar 22, 2016
0.0123
0.0123
0.0123
0
-0.00(-0.81%)
Mar 21, 2016
0.0130
0.0130
0.0070
0.0124
50,322
-0.00(-4.62%)
Mar 18, 2016
0.0130
0.0130
0.0130
0.0130
2,750
+0.00(+0.00%)
Mar 17, 2016
0.0130
0.0130
0.0130
0.0130
5,520
-0.00(-0.38%)
Mar 16, 2016
0.0129
0.0135
0.0090
0.0131
10,796
-0.00(-6.45%)
Mar 14, 2016
0.0140
0.0140
0.0140
0
+0.00(+16.25%)
Mar 11, 2016
0.0130
0.0145
0.0120
0.0120
225,150
-0.00(-7.69%)
Mar 10, 2016
0.0089
0.0130
0.0089
0.0130
121,000
+0.00(+46.07%)
Mar 09, 2016
0.0080
0.0089
0.0073
0.0089
90,700
+0.00(+5.33%)
Mar 08, 2016
0.0080
0.0084
0.0080
0.0084
1,876
-0.00(-5.06%)
Mar 07, 2016
0.0080
0.0089
0.0080
0.0089
128,000
-0.00(-1.11%)
Mar 03, 2016
0.0090
0.0090
0.0090
0
+0.00(+0.00%)
Mar 02, 2016
0.0080
0.0090
0.0080
0.0090
45,000
+0.00(+1.12%)
Mar 01, 2016
0.0089
0.0089
0.0080
0.0089
48,565
+0.00(+0.00%)
Feb 29, 2016
0.0089
0.0089
0.0089
0.0089
1,000
+0.00(+2.38%)
Feb 24, 2016
0.0087
0.0087
0.0087
0
-0.00(-2.33%)
Feb 23, 2016
0.0055
0.0089
0.0055
0.0089
9,219
+0.00(+1.02%)
Feb 22, 2016
0.0090
0.0090
0.0070
0.0088
61,600
+0.00(+10.12%)
Feb 19, 2016
0.0062
0.0080
0.0062
0.0080
145,694
+0.00(+9.59%)
Feb 18, 2016
0.0071
0.0075
0.0069
0.0073
189,200
-0.00(-14.12%)
Feb 17, 2016
0.0079
0.0085
0.0077
0.0085
158,075
-0.00(-2.30%)
Feb 16, 2016
0.0071
0.0087
0.0071
0.0087
6,250
-0.00(-1.81%)
Feb 12, 2016
0.0089
0.0089
0.0089
0
-0.00(-8.75%)
Feb 11, 2016
0.0081
0.0101
0.0071
0.0097
69,000
-0.00(-10.09%)
Feb 10, 2016
0.0084
0.0109
0.0071
0.0108
115,030
-0.00(-1.82%)
Feb 09, 2016
0.0110
0.0110
0.0080
0.0110
106,500
+0.00(+0.00%)
Feb 08, 2016
0.0142
0.0142
0.0095
0.0110
203,328
-0.00(-0.90%)
Feb 05, 2016
0.0086
0.0115
0.0086
0.0111
240,225
+0.00(+29.07%)
Feb 04, 2016
0.0083
0.0104
0.0077
0.0086
307,500
+0.00(+11.69%)
Feb 02, 2016
0.0077
0.0077
0.0077
0
-0.00(-7.23%)
Feb 01, 2016
0.0070
0.0084
0.0070
0.0083
21,235
+0.00(+7.10%)
Jan 29, 2016
0.0084
0.0084
0.0070
0.0077
80,100
+0.00(+9.00%)
Jan 28, 2016
0.0071
0.0071
0.0071
0.0071
8,000
-0.00(-15.36%)
Jan 27, 2016
0.0066
0.0085
0.0066
0.0084
98,487
+0.00(+2.56%)
Jan 26, 2016
0.0090
0.0090
0.0060
0.0082
124,900
-0.00(-9.00%)
Jan 22, 2016
0.0090
0.0090
0.0090
0
+0.00(+5.14%)
Jan 21, 2016
0.0091
0.0091
0.0080
0.0086
98,905
-0.00(-22.18%)
Jan 20, 2016
0.0110
0.0110
0.0110
0.0110
1,500
+0.00(+11.11%)
Jan 19, 2016
0.0099
0.0099
0.0099
0.0099
1,000
-0.00(-12.39%)
Jan 15, 2016
0.0113
0.0113
0.0113
0
+0.00(+9.71%)
Jan 14, 2016
0.0102
0.0110
0.0090
0.0103
92,459
-0.00(-7.21%)
Jan 13, 2016
0.0096
0.0111
0.0096
0.0111
14,800
-0.00(-0.89%)
Jan 12, 2016
0.0103
0.0112
0.0094
0.0112
27,000
-0.00(-1.75%)
Jan 11, 2016
0.0091
0.0114
0.0091
0.0114
33,280
-0.00(-3.39%)
Jan 08, 2016
0.0115
0.0119
0.0097
0.0118
159,539
-0.00(-13.24%)
Jan 07, 2016
0.0114
0.0136
0.0092
0.0136
70,325
+0.00(+1.49%)
Jan 06, 2016
0.0142
0.0142
0.0100
0.0134
183,341
-0.00(-2.90%)
Jan 05, 2016
0.0109
0.0138
0.0100
0.0138
492,900
+0.00(+6.15%)
Jan 04, 2016
0.0125
0.0130
0.0101
0.0130
332,557
+0.00(+4.00%)
Dec 31, 2015
0.0125
0.0125
0.0125
0
-0.00(-24.24%)
Dec 30, 2015
0.0131
0.0165
0.0131
0.0165
84,132
+0.00(+3.77%)
Dec 29, 2015
0.0130
0.0159
0.0130
0.0159
59,300
-0.00(-3.64%)
Dec 28, 2015
0.0130
0.0165
0.0130
0.0165
68,036
+0.00(+10.00%)
Dec 24, 2015
0.0150
0.0150
0.0150
0
+0.00(+0.00%)
Dec 22, 2015
0.0150
0.0150
0.0150
0
-0.00(-9.09%)
Dec 21, 2015
0.0131
0.0169
0.0130
0.0165
172,765
+0.00(+3.77%)
Dec 18, 2015
0.0163
0.0165
0.0150
0.0159
1,003,228
-0.00(-15.87%)
Dec 17, 2015
0.0170
0.0189
0.0170
0.0189
25,450
+0.00(+6.78%)
Dec 16, 2015
0.0170
0.0191
0.0155
0.0177
82,100
-0.00(-8.29%)
Dec 15, 2015
0.0161
0.0193
0.0161
0.0193
49,823
+0.00(+13.53%)
Dec 14, 2015
0.0192
0.0192
0.0170
0.0170
88,711
-0.00(-14.57%)
Dec 10, 2015
0.0199
0.0199
0.0199
0
+0.00(+10.56%)
Dec 09, 2015
0.0212
0.0244
0.0180
0.0180
281,402
-0.01(-25.00%)
Dec 08, 2015
0.0242
0.0243
0.0240
0.0240
190,646
-0.00(-2.04%)
Dec 07, 2015
0.0206
0.0245
0.0201
0.0245
65,050
+0.00(+21.89%)
Dec 04, 2015
0.0200
0.0244
0.0200
0.0201
7,500
-0.00(-17.62%)
Dec 03, 2015
0.0201
0.0244
0.0201
0.0244
2,500
+0.00(+7.49%)
Dec 02, 2015
0.0200
0.0228
0.0200
0.0227
69,384
-0.00(-6.97%)
Dec 01, 2015
0.0221
0.0250
0.0207
0.0244
103,500
+0.00(+10.91%)
Nov 30, 2015
0.0230
0.0230
0.0191
0.0220
39,458
-0.01(-18.52%)
Nov 27, 2015
0.0186
0.0270
0.0186
0.0270
78,900
+0.00(+17.39%)
Nov 25, 2015
0.0230
0.0230
0.0230
0
-0.00(-14.81%)
Nov 24, 2015
0.0250
0.0270
0.0250
0.0270
68,500
+0.00(+8.00%)
Nov 23, 2015
0.0250
129,800
+0.00(+4.17%)
Nov 20, 2015
0.0235
0.0240
0.0230
0.0240
88,025
+0.00(+4.80%)
Nov 19, 2015
0.0218
0.0249
0.0216
0.0229
111,400
+0.00(+5.53%)
Nov 18, 2015
0.0232
0.0249
0.0216
0.0217
71,050
-0.00(-13.20%)
Nov 17, 2015
0.0236
0.0250
0.0210
0.0250
44,695
-0.00(-7.41%)
Nov 16, 2015
0.0211
0.0270
0.0211
0.0270
48,551
+0.01(+22.73%)
Nov 13, 2015
0.0210
0.0220
0.0201
0.0220
258,744
+0.00(+0.00%)
Nov 12, 2015
0.0250
0.0250
0.0210
0.0220
103,476
-0.00(-12.00%)
Nov 11, 2015
0.0238
0.0250
0.0231
0.0250
54,925
+0.00(+5.04%)
Nov 10, 2015
0.0225
0.0238
0.0211
0.0238
13,642
-0.00(-0.42%)
Nov 09, 2015
0.0236
0.0239
0.0209
0.0239
7,668
+0.00(+0.00%)
Nov 06, 2015
0.0238
0.0239
0.0201
0.0239
81,122
+0.00(+17.16%)
Nov 05, 2015
0.0250
0.0250
0.0204
0.0204
364,110
-0.00(-18.40%)
Nov 04, 2015
0.0186
0.0250
0.0186
0.0250
177,800
+0.01(+25.00%)
Nov 03, 2015
0.0230
0.0230
0.0181
0.0200
297,900
-0.00(-7.41%)
Nov 02, 2015
0.0200
0.0216
0.0167
0.0216
207,823
+0.00(+8.00%)
Oct 30, 2015
0.0180
0.0200
0.0170
0.0200
63,037
+0.00(+0.50%)
Oct 29, 2015
0.0199
0.0199
0.0198
0.0199
52,500
+0.00(+5.29%)
Oct 28, 2015
0.0160
0.0190
0.0150
0.0189
54,636
+0.00(+11.18%)
Oct 27, 2015
0.0230
0.0230
0.0170
0.0170
134,662
+0.00(+0.00%)
Oct 26, 2015
0.0170
0.0195
0.0170
0.0170
317,550
+0.00(+13.33%)
Oct 23, 2015
0.0172
0.0175
0.0150
0.0150
373,860
-0.00(-12.79%)
Oct 22, 2015
0.0219
0.0150
0.0172
781,783
-0.00(-21.46%)
Oct 20, 2015
0.0219
0.0219
0.0219
0
-0.00(-0.45%)
Oct 19, 2015
0.0167
0.0220
0.0167
0.0220
85,284
+0.00(+12.65%)
Oct 16, 2015
0.0175
0.0199
0.0151
0.0195
380,042
+0.00(+10.97%)
Oct 14, 2015
0.0176
0.0176
0.0176
0
+0.00(+3.53%)
Oct 13, 2015
0.0152
0.0179
0.0152
0.0170
36,600
-0.00(-5.56%)
Oct 12, 2015
0.0181
0.0181
0.0180
0.0180
26,500
-0.00(-9.55%)
Oct 09, 2015
0.0160
0.0199
0.0151
0.0199
80,145
-0.00(-5.78%)
Oct 08, 2015
0.0165
0.0211
0.0131
0.0211
76,500
+0.00(+11.16%)
Oct 07, 2015
0.0190
0.0190
0.0190
0.0190
1,750
+0.00(+0.26%)
Oct 06, 2015
0.0165
0.0196
0.0165
0.0190
115,005
-0.00(-12.27%)
Oct 05, 2015
0.0180
0.0217
0.0151
0.0216
56,000
+0.00(+20.00%)
Oct 02, 2015
0.0170
0.0216
0.0170
0.0180
140,900
-0.00(-4.76%)
Oct 01, 2015
0.0233
0.0233
0.0151
0.0189
95,000
-0.00(-17.83%)
Sep 30, 2015
0.0235
0.0237
0.0170
0.0230
240,700
+0.00(+15.00%)
Sep 29, 2015
0.0151
0.0235
0.0151
0.0200
61,500
+0.00(+0.50%)
Sep 28, 2015
0.0206
0.0239
0.0171
0.0199
23,868
+0.00(+31.79%)
Sep 25, 2015
0.0205
0.0244
0.0150
0.0151
62,500
-0.01(-37.86%)
Sep 24, 2015
0.0192
0.0243
0.0192
0.0243
20,300
+0.00(+17.39%)
Sep 23, 2015
0.0210
0.0243
0.0192
0.0207
20,214
-0.00(-8.81%)
Sep 22, 2015
0.0170
0.0227
0.0170
0.0227
3,100
-0.00(-0.44%)
Sep 21, 2015
0.0179
0.0245
0.0179
0.0228
40,750
-0.00(-8.06%)
Sep 18, 2015
0.0257
0.0257
0.0200
0.0248
75,570
-0.00(-0.80%)
Sep 17, 2015
0.0255
0.0255
0.0211
0.0250
27,299
-0.00(-2.34%)
Sep 16, 2015
0.0151
0.0256
0.0151
0.0256
83,299
+0.01(+31.96%)
Sep 15, 2015
0.0257
0.0259
0.0194
0.0194
221,040
-0.01(-25.10%)
Sep 14, 2015
0.0239
0.0259
0.0190
0.0259
48,461
+0.01(+28.86%)
Sep 11, 2015
0.0240
0.0240
0.0201
0.0201
55,783
-0.00(-9.05%)
Sep 10, 2015
0.0229
0.0260
0.0221
0.0221
107,950
-0.00(-14.01%)
Sep 09, 2015
0.0206
0.0257
0.0200
0.0257
179,700
-0.00(-1.15%)
Sep 08, 2015
0.0205
0.0260
0.0160
0.0260
58,100
+0.00(+8.33%)
Sep 04, 2015
0.0240
0.0240
0.0240
0
-0.00(-5.51%)
Sep 03, 2015
0.0228
0.0254
0.0228
0.0254
23,100
-0.00(-1.93%)
Sep 02, 2015
0.0201
0.0259
0.0201
0.0259
134,800
+0.00(+0.39%)
Sep 01, 2015
0.0255
0.0259
0.0251
0.0258
31,882
+0.00(+1.18%)
Aug 31, 2015
0.0228
0.0255
0.0228
0.0255
3,786
+0.00(+11.84%)
Aug 28, 2015
0.0240
0.0274
0.0228
0.0228
67,500
-0.00(-17.09%)
Aug 27, 2015
0.0274
0.0275
0.0220
0.0275
213,249
-0.00(-1.72%)
Aug 25, 2015
0.0280
0.0280
0.0280
0
+0.01(+28.05%)
Aug 24, 2015
0.0219
0.0286
0.0219
0.0219
50,100
-0.00(-12.60%)
Aug 21, 2015
0.0238
0.0285
0.0202
0.0250
192,364
-0.00(-12.28%)
Aug 20, 2015
0.0234
0.0285
0.0200
0.0285
154,509
-0.00(-0.35%)
Aug 19, 2015
0.0285
0.0286
0.0210
0.0286
75,974
+0.00(+0.35%)
Aug 18, 2015
0.0201
0.0285
0.0200
0.0285
118,200
-0.00(-0.35%)
Aug 14, 2015
0.0286
0.0286
0.0286
0
+0.01(+34.91%)
Aug 13, 2015
0.0290
0.0299
0.0212
0.0212
13,905
-0.01(-29.10%)
Aug 12, 2015
0.0299
0.0299
0.0212
0.0299
52,420
+0.00(+1.70%)
Aug 11, 2015
0.0250
0.0294
0.0248
0.0294
42,000
+0.00(+1.00%)
Aug 07, 2015
0.0291
0.0291
0.0291
0
+0.00(+11.96%)
Aug 06, 2015
0.0265
0.0265
0.0260
0.0260
28,000
-0.00(-10.03%)
Aug 05, 2015
0.0264
0.0317
0.0260
0.0289
158,000
-0.00(-3.67%)
Aug 04, 2015
0.0265
0.0300
0.0265
0.0300
6,100
+0.00(+2.74%)
Aug 03, 2015
0.0261
0.0292
0.0261
0.0292
146,272
+0.00(+0.00%)
Jul 31, 2015
0.0280
0.0298
0.0261
0.0292
107,580
-0.00(-2.34%)
Jul 30, 2015
0.0299
0.0299
0.0263
0.0299
55,200
+0.00(+0.00%)
Jul 29, 2015
0.0310
0.0318
0.0261
0.0299
102,290
-0.00(-5.97%)
Jul 28, 2015
0.0284
0.0318
0.0281
0.0318
84,000
+0.00(+6.00%)
Jul 27, 2015
0.0261
0.0330
0.0261
0.0300
43,428
+0.00(+0.00%)
Jul 24, 2015
0.0300
0.0350
0.0280
0.0300
225,166
+0.00(+0.00%)
Jul 23, 2015
0.0300
0.0340
0.0278
0.0300
40,800
+0.00(+0.00%)
Jul 22, 2015
0.0300
0.0330
0.0270
0.0300
80,300
+0.00(+0.00%)
Jul 21, 2015
0.0330
0.0330
0.0300
0.0300
88,733
-0.00(-9.09%)
Jul 20, 2015
0.0330
0.0330
0.0250
0.0330
328,863
+0.00(+0.00%)
Jul 17, 2015
0.0310
0.0330
0.0251
0.0330
80,000
+0.00(+3.13%)
Jul 16, 2015
0.0300
0.0324
0.0270
0.0320
293,925
-0.00(-2.44%)
Jul 15, 2015
0.0349
0.0349
0.0321
0.0328
26,000
+0.00(+10.07%)
Jul 14, 2015
0.0280
0.0299
0.0251
0.0298
42,362
+0.00(+4.93%)
Jul 13, 2015
0.0260
0.0329
0.0260
0.0284
70,500
-0.00(-5.02%)
Jul 10, 2015
0.0349
0.0349
0.0261
0.0299
38,368
+0.00(+9.93%)
Jul 09, 2015
0.0299
0.0345
0.0250
0.0272
99,500
-0.00(-14.73%)
Jul 08, 2015
0.0281
0.0330
0.0250
0.0319
121,740
+0.00(+7.05%)
Jul 07, 2015
0.0240
0.0240
0.0298
678,634
+0.01(+24.17%)
Jul 06, 2015
0.0250
0.0250
0.0239
0.0240
154,122
+0.00(+6.67%)
Jul 02, 2015
0.0225
0.0225
0.0225
0
+0.00(+21.95%)
Jul 01, 2015
0.0160
0.0185
0.0160
0.0185
5,500
-0.00(-4.99%)
Jun 30, 2015
0.0225
0.0225
0.0131
0.0194
381,535
-0.00(-13.69%)
Jun 29, 2015
0.0274
0.0279
0.0225
0.0225
217,970
-0.01(-19.35%)
Jun 26, 2015
0.0330
0.0330
0.0251
0.0279
96,761
-0.01(-15.45%)
Jun 25, 2015
0.0330
0.0330
0.0300
0.0330
156,375
+0.00(+3.13%)
Jun 24, 2015
0.0286
0.0345
0.0275
0.0320
1,700,978
+0.00(+14.29%)
Jun 23, 2015
0.0207
0.0285
0.0190
0.0280
421,274
+0.01(+35.27%)
Jun 22, 2015
0.0200
0.0207
0.0150
0.0207
1,627,418
+0.01(+42.76%)
Jun 19, 2015
0.0150
0.0187
0.0145
0.0145
17,800
-0.00(-8.81%)
Jun 18, 2015
0.0155
0.0160
0.0146
0.0159
84,300
+0.00(+2.58%)
Jun 17, 2015
0.0180
0.0197
0.0155
0.0155
463,720
-0.00(-14.36%)
Jun 16, 2015
0.0200
0.0210
0.0181
0.0181
211,358
-0.00(-9.50%)
Jun 15, 2015
0.0195
0.0200
0.0126
0.0200
203,238
+0.00(+11.11%)
Jun 12, 2015
0.0295
0.0295
0.0145
0.0180
1,749,087
-0.01(-38.98%)
Jun 11, 2015
0.0260
0.0298
0.0260
0.0295
22,000
-0.00(-1.01%)
Jun 10, 2015
0.0299
0.0299
0.0280
0.0298
33,039
-0.00(-0.67%)
Jun 09, 2015
0.0261
0.0300
0.0261
0.0300
8,060
+0.00(+3.45%)
Jun 08, 2015
0.0270
0.0308
0.0261
0.0290
191,964
+0.00(+7.41%)
Jun 05, 2015
0.0304
0.0304
0.0270
0.0270
88,304
-0.00(-10.00%)
Jun 04, 2015
0.0290
0.0300
0.0290
0.0300
36,783
+0.00(+0.33%)
Jun 03, 2015
0.0262
0.0299
0.0261
0.0299
128,375
+0.00(+9.12%)
Jun 02, 2015
0.0275
0.0275
0.0274
0.0274
34,920
-0.00(-8.97%)
Jun 01, 2015
0.0284
0.0301
0.0284
0.0301
66,050
-0.00(-0.33%)
May 29, 2015
0.0270
0.0302
0.0262
0.0302
23,000
-0.00(-7.93%)
May 28, 2015
0.0268
0.0328
0.0261
0.0328
166,467
-0.00(-0.30%)
May 27, 2015
0.0261
0.0329
0.0261
0.0329
27,765
+0.01(+26.05%)
May 26, 2015
0.0301
0.0304
0.0260
0.0261
194,333
-0.00(-13.58%)
May 22, 2015
0.0302
0.0302
0.0302
0
-0.00(-2.58%)
May 21, 2015
0.0296
0.0331
0.0296
0.0310
29,742
-0.00(-0.96%)
May 20, 2015
0.0311
0.0330
0.0310
0.0313
150,152
-0.00(-5.15%)
May 19, 2015
0.0364
0.0364
0.0325
0.0330
40,700
-0.00(-5.44%)
May 18, 2015
0.0349
0.0349
0.0311
0.0349
70,700
+0.00(+0.00%)
May 15, 2015
0.0375
0.0375
0.0305
0.0349
127,800
-0.00(-6.93%)
May 14, 2015
0.0260
0.0389
0.0260
0.0375
158,580
+0.01(+17.19%)
May 13, 2015
0.0321
0.0379
0.0320
0.0320
113,300
-0.00(-8.57%)
May 12, 2015
0.0380
0.0380
0.0326
0.0350
85,948
-0.00(-7.89%)
May 11, 2015
0.0369
0.0390
0.0303
0.0380
121,519
+0.00(+2.70%)
May 08, 2015
0.0450
0.0450
0.0290
0.0370
222,434
+0.00(+5.71%)
May 07, 2015
0.0300
0.0380
0.0300
0.0350
52,766
+0.01(+17.06%)
May 06, 2015
0.0314
0.0341
0.0280
0.0299
192,910
+0.00(+1.36%)
May 05, 2015
0.0370
0.0370
0.0280
0.0295
202,962
-0.01(-21.33%)
May 04, 2015
0.0380
0.0440
0.0321
0.0375
386,581
-0.00(-7.41%)
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.