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
Endexx Corp
(OP:
EDXC
)
0.0208
+0.0008 (+4.00%)
Streaming Delayed Price
Updated: 11:13 AM 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
0.0257
0.0295
0.0257
0.0275
141,495
+0.00(+7.00%)
Apr 28, 2016
0.0340
0.0340
0.0257
0.0257
277,692
-0.00(-8.21%)
Apr 27, 2016
0.0290
0.0295
0.0255
0.0280
486,506
+0.00(+0.00%)
Apr 26, 2016
0.0244
0.0280
0.0244
0.0280
788,398
+0.00(+20.69%)
Apr 25, 2016
0.0280
0.0290
0.0230
0.0232
552,681
-0.00(-17.44%)
Apr 22, 2016
0.0280
0.0344
0.0280
0.0281
570,750
+0.00(+4.07%)
Apr 21, 2016
0.0320
0.0320
0.0267
0.0270
662,366
-0.01(-15.63%)
Apr 20, 2016
0.0340
0.0349
0.0300
0.0320
502,008
-0.00(-8.31%)
Apr 19, 2016
0.0310
0.0350
0.0300
0.0349
168,431
+0.00(+10.79%)
Apr 18, 2016
0.0304
0.0341
0.0301
0.0315
378,496
+0.00(+5.35%)
Apr 15, 2016
0.0310
0.0359
0.0290
0.0299
313,286
-0.00(-3.55%)
Apr 14, 2016
0.0300
0.0334
0.0300
0.0310
59,000
+0.00(+0.00%)
Apr 13, 2016
0.0320
0.0335
0.0310
0.0310
66,050
-0.00(-1.46%)
Apr 12, 2016
0.0330
0.0331
0.0315
0.0315
79,626
-0.00(-7.47%)
Apr 11, 2016
0.0291
0.0360
0.0275
0.0340
564,576
+0.01(+17.24%)
Apr 08, 2016
0.0379
0.0379
0.0290
0.0290
268,726
-0.00(-12.12%)
Apr 07, 2016
0.0251
0.0370
0.0251
0.0330
288,017
+0.00(+16.61%)
Apr 06, 2016
0.0339
0.0360
0.0250
0.0283
770,120
-0.01(-17.01%)
Apr 05, 2016
0.0370
0.0380
0.0310
0.0341
61,343
-0.00(-5.01%)
Apr 04, 2016
0.0340
0.0370
0.0310
0.0359
201,038
+0.00(+3.94%)
Apr 01, 2016
0.0340
0.0350
0.0296
0.0345
336,754
+0.00(+11.78%)
Mar 31, 2016
0.0270
0.0340
0.0270
0.0309
677,013
+0.00(+14.44%)
Mar 30, 2016
0.0260
0.0275
0.0240
0.0270
172,791
+0.00(+3.85%)
Mar 29, 2016
0.0249
0.0260
0.0240
0.0260
209,352
+0.00(+8.33%)
Mar 28, 2016
0.0290
0.0300
0.0211
0.0240
423,137
-0.01(-17.24%)
Mar 24, 2016
0.0290
0.0290
0.0290
0
+0.00(+16.00%)
Mar 23, 2016
0.0285
0.0300
0.0247
0.0250
685,627
-0.00(-12.28%)
Mar 22, 2016
0.0295
0.0296
0.0275
0.0285
429,195
+0.00(+3.64%)
Mar 21, 2016
0.0241
0.0294
0.0200
0.0275
232,762
+0.00(+14.58%)
Mar 18, 2016
0.0260
0.0294
0.0240
0.0240
601,210
-0.00(-7.69%)
Mar 17, 2016
0.0249
0.0260
0.0200
0.0260
650,999
+0.00(+4.00%)
Mar 16, 2016
0.0285
0.0295
0.0239
0.0250
79,500
+0.00(+4.17%)
Mar 15, 2016
0.0275
0.0296
0.0240
0.0240
739,708
+0.00(+0.00%)
Mar 14, 2016
0.0230
0.0260
0.0230
0.0240
116,252
-0.00(-9.43%)
Mar 11, 2016
0.0285
0.0285
0.0230
0.0265
116,857
+0.00(+6.00%)
Mar 10, 2016
0.0220
0.0280
0.0220
0.0250
548,175
+0.00(+13.64%)
Mar 09, 2016
0.0200
0.0220
0.0197
0.0220
190,568
+0.00(+11.11%)
Mar 08, 2016
0.0170
0.0225
0.0170
0.0198
461,363
+0.00(+28.57%)
Mar 07, 2016
0.0150
0.0163
0.0150
0.0154
121,098
+0.00(+1.99%)
Mar 04, 2016
0.0170
0.0170
0.0151
0.0151
308,000
-0.00(-13.71%)
Mar 03, 2016
0.0175
0.0179
0.0170
0.0175
297,638
-0.00(-2.23%)
Mar 02, 2016
0.0179
0.0179
0.0179
0.0179
1,000
+0.00(+11.87%)
Mar 01, 2016
0.0160
0.0160
0.0160
0.0160
26,000
+0.00(+0.00%)
Feb 29, 2016
0.0159
0.0179
0.0140
0.0160
518,784
+0.00(+0.63%)
Feb 26, 2016
0.0140
0.0160
0.0140
0.0159
339,500
+0.00(+31.40%)
Feb 25, 2016
0.0120
0.0121
0.0102
0.0121
435,940
-0.00(-3.20%)
Feb 23, 2016
0.0125
0.0125
0.0125
0
+0.00(+3.31%)
Feb 22, 2016
0.0127
0.0127
0.0120
0.0121
555,079
-0.00(-4.72%)
Feb 19, 2016
0.0133
0.0133
0.0120
0.0127
63,700
-0.00(-4.51%)
Feb 18, 2016
0.0140
0.0140
0.0133
0.0133
50,200
-0.00(-8.28%)
Feb 17, 2016
0.0132
0.0150
0.0119
0.0145
492,477
+0.00(+17.89%)
Feb 16, 2016
0.0145
0.0165
0.0120
0.0123
707,339
-0.00(-20.65%)
Feb 12, 2016
0.0155
0.0155
0.0155
0
+0.00(+0.00%)
Feb 11, 2016
0.0131
0.0155
0.0131
0.0155
58,530
-0.00(-0.64%)
Feb 10, 2016
0.0156
0.0156
0.0156
0.0156
18,987
-0.00(-5.45%)
Feb 08, 2016
0.0165
0.0165
0.0165
0
+0.00(+0.00%)
Feb 05, 2016
0.0138
0.0165
0.0138
0.0165
2,093
+0.00(+4.90%)
Feb 04, 2016
0.0159
0.0159
0.0157
0.0157
40,000
+0.00(+15.66%)
Feb 03, 2016
0.0151
0.0155
0.0136
0.0136
116,930
+0.00(+0.00%)
Feb 02, 2016
0.0131
0.0149
0.0131
0.0136
244,509
+0.00(+5.43%)
Feb 01, 2016
0.0140
0.0140
0.0123
0.0129
257,018
-0.00(-7.86%)
Jan 29, 2016
0.0135
0.0140
0.0131
0.0140
58,900
+0.00(+3.70%)
Jan 28, 2016
0.0155
0.0155
0.0135
0.0135
159,751
-0.00(-9.64%)
Jan 27, 2016
0.0140
0.0154
0.0140
0.0149
129,841
+0.00(+10.67%)
Jan 26, 2016
0.0146
0.0154
0.0135
0.0135
100,000
-0.00(-2.17%)
Jan 25, 2016
0.0155
0.0155
0.0138
0.0138
108,400
-0.00(-4.83%)
Jan 22, 2016
0.0145
0.0150
0.0144
0.0145
85,008
+0.00(+7.41%)
Jan 21, 2016
0.0147
0.0147
0.0131
0.0135
156,012
-0.00(-8.16%)
Jan 20, 2016
0.0121
0.0153
0.0121
0.0147
212,900
+0.00(+5.00%)
Jan 19, 2016
0.0167
0.0170
0.0130
0.0140
471,008
-0.00(-20.90%)
Jan 15, 2016
0.0177
0.0177
0.0177
0
-0.00(-6.84%)
Jan 14, 2016
0.0188
0.0199
0.0180
0.0190
125,262
+0.00(+7.34%)
Jan 13, 2016
0.0182
0.0182
0.0177
0.0177
135,230
-0.00(-10.15%)
Jan 12, 2016
0.0198
0.0199
0.0173
0.0197
139,352
-0.00(-1.01%)
Jan 11, 2016
0.0176
0.0199
0.0176
0.0199
33,432
+0.00(+13.07%)
Jan 08, 2016
0.0200
0.0200
0.0170
0.0176
92,802
-0.00(-12.00%)
Jan 07, 2016
0.0190
0.0201
0.0187
0.0200
181,800
+0.00(+17.65%)
Jan 06, 2016
0.0210
0.0210
0.0170
0.0170
235,500
-0.00(-19.05%)
Jan 05, 2016
0.0205
0.0210
0.0205
0.0210
22,000
+0.00(+0.00%)
Jan 04, 2016
0.0170
0.0210
0.0170
0.0210
59,532
+0.00(+11.11%)
Dec 31, 2015
0.0189
0.0189
0.0189
0
-0.00(-0.53%)
Dec 30, 2015
0.0165
0.0190
0.0165
0.0190
352,188
+0.00(+11.76%)
Dec 29, 2015
0.0175
0.0193
0.0166
0.0170
65,599
-0.00(-5.56%)
Dec 28, 2015
0.0175
0.0192
0.0175
0.0180
135,216
-0.00(-6.25%)
Dec 24, 2015
0.0192
0.0192
0.0192
0
+0.00(+1.86%)
Dec 23, 2015
0.0152
0.0188
0.0150
0.0188
39,558
-0.00(-1.82%)
Dec 22, 2015
0.0171
0.0192
0.0151
0.0192
132,052
+0.00(+11.63%)
Dec 21, 2015
0.0170
0.0199
0.0152
0.0172
178,250
-0.00(-9.47%)
Dec 18, 2015
0.0200
0.0200
0.0145
0.0190
243,111
-0.00(-5.00%)
Dec 17, 2015
0.0200
0.0210
0.0187
0.0200
484,716
+0.00(+6.95%)
Dec 16, 2015
0.0184
0.0208
0.0181
0.0187
178,021
+0.00(+1.63%)
Dec 15, 2015
0.0203
0.0206
0.0181
0.0184
235,544
-0.00(-8.00%)
Dec 14, 2015
0.0204
0.0205
0.0180
0.0200
119,413
-0.00(-1.96%)
Dec 11, 2015
0.0199
0.0204
0.0181
0.0204
32,900
-0.00(-2.86%)
Dec 10, 2015
0.0210
0.0210
0.0190
0.0210
294,310
+0.00(+0.00%)
Dec 09, 2015
0.0185
0.0210
0.0180
0.0210
284,064
+0.00(+5.00%)
Dec 08, 2015
0.0200
0.0200
0.0142
0.0200
476,698
+0.00(+11.11%)
Dec 07, 2015
0.0160
0.0190
0.0142
0.0180
355,236
+0.00(+0.00%)
Dec 04, 2015
0.0160
0.0200
0.0146
0.0180
301,050
+0.00(+12.50%)
Dec 03, 2015
0.0145
0.0196
0.0145
0.0160
453,083
+0.00(+10.34%)
Dec 02, 2015
0.0140
0.0160
0.0140
0.0145
410,828
+0.00(+5.07%)
Dec 01, 2015
0.0150
0.0200
0.0137
0.0138
904,109
-0.00(-13.21%)
Nov 30, 2015
0.0095
0.0159
0.0095
0.0159
120,455
+0.00(+22.31%)
Nov 27, 2015
0.0100
0.0137
0.0100
0.0130
40,500
-0.00(-5.11%)
Nov 25, 2015
0.0137
0.0137
0.0137
0
+0.00(+17.09%)
Nov 24, 2015
0.0110
0.0117
0.0099
0.0117
659,099
+0.00(+5.41%)
Nov 23, 2015
0.0111
0.0111
569,009
-0.00(-15.27%)
Nov 20, 2015
0.0100
0.0170
0.0100
0.0131
732,875
+0.00(+31.00%)
Nov 19, 2015
0.0120
0.0120
0.0092
0.0100
1,221,595
-0.00(-27.54%)
Nov 17, 2015
0.0138
0.0138
0.0138
0
+0.00(+5.34%)
Nov 16, 2015
0.0130
0.0149
0.0130
0.0131
18,500
-0.00(-19.63%)
Nov 13, 2015
0.0163
0.0163
0.0163
0.0163
20,000
+0.00(+0.00%)
Nov 12, 2015
0.0153
0.0163
0.0153
0.0163
4,000
+0.00(+6.54%)
Nov 11, 2015
0.0149
0.0153
0.0149
0.0153
22,600
+0.00(+9.29%)
Nov 10, 2015
0.0140
0.0149
0.0140
0.0140
118,608
+0.00(+0.00%)
Nov 09, 2015
0.0140
0.0140
0.0140
0.0140
62,893
+0.00(+0.00%)
Nov 06, 2015
0.0149
0.0149
0.0131
0.0140
106,592
+0.00(+0.00%)
Nov 05, 2015
0.0150
0.0150
0.0134
0.0140
334,131
-0.00(-6.04%)
Nov 04, 2015
0.0170
0.0170
0.0130
0.0149
490,940
-0.00(-12.35%)
Nov 03, 2015
0.0140
0.0170
0.0140
0.0170
380,846
+0.00(+19.72%)
Nov 02, 2015
0.0130
0.0147
0.0130
0.0142
185,331
+0.00(+2.53%)
Oct 30, 2015
0.0109
0.0138
0.0102
0.0138
880,533
+0.00(+6.54%)
Oct 29, 2015
0.0155
0.0155
0.0100
0.0130
532,969
-0.00(-16.13%)
Oct 28, 2015
0.0160
0.0160
0.0107
0.0155
178,284
-0.00(-6.06%)
Oct 27, 2015
0.0161
0.0165
0.0161
0.0165
240,100
+0.00(+2.48%)
Oct 26, 2015
0.0175
0.0180
0.0161
0.0161
142,000
-0.00(-8.00%)
Oct 23, 2015
0.0180
0.0180
0.0175
0.0175
144,528
+0.00(+4.17%)
Oct 22, 2015
0.0170
0.0185
0.0168
0.0168
331,859
+0.00(+3.38%)
Oct 21, 2015
0.0155
0.0163
0.0155
0.0163
93,602
-0.00(-4.69%)
Oct 20, 2015
0.0160
0.0185
0.0155
0.0170
60,450
+0.00(+3.96%)
Oct 19, 2015
0.0166
0.0166
0.0155
0.0164
473,504
-0.00(-11.35%)
Oct 16, 2015
0.0175
0.0185
0.0166
0.0185
25,500
+0.00(+8.82%)
Oct 15, 2015
0.0185
0.0185
0.0170
0.0170
115,000
-0.00(-10.53%)
Oct 14, 2015
0.0190
0.0190
0.0190
0.0190
18,500
+0.00(+0.00%)
Oct 13, 2015
0.0150
0.0190
0.0150
0.0190
377,000
-0.00(-5.00%)
Oct 12, 2015
0.0141
0.0200
0.0141
0.0200
23,325
+0.00(+0.00%)
Oct 09, 2015
0.0150
0.0200
0.0150
0.0200
19,305
+0.00(+30.72%)
Oct 08, 2015
0.0165
0.0165
0.0141
0.0153
921,479
-0.00(-15.00%)
Oct 07, 2015
0.0180
0.0180
0.0141
0.0180
175,712
+0.00(+0.00%)
Oct 06, 2015
0.0140
0.0180
0.0140
0.0180
126,856
+0.00(+0.00%)
Oct 05, 2015
0.0185
0.0185
0.0160
0.0180
162,356
+0.00(+4.35%)
Oct 02, 2015
0.0150
0.0175
0.0150
0.0173
431,616
+0.00(+19.79%)
Oct 01, 2015
0.0130
0.0180
0.0121
0.0144
323,778
+0.00(+18.52%)
Sep 30, 2015
0.0110
0.0121
0.0110
0.0121
101,305
+0.00(+10.45%)
Sep 29, 2015
0.0129
0.0129
0.0110
0.0110
390,676
-0.00(-0.45%)
Sep 28, 2015
0.0163
0.0163
0.0100
0.0111
801,000
-0.00(-21.07%)
Sep 25, 2015
0.0151
0.0152
0.0140
0.0140
176,447
-0.00(-13.58%)
Sep 24, 2015
0.0164
0.0170
0.0143
0.0162
567,375
+0.00(+8.00%)
Sep 23, 2015
0.0180
0.0180
0.0140
0.0150
811,593
-0.00(-21.05%)
Sep 22, 2015
0.0185
0.0190
0.0184
0.0190
67,800
-0.00(-4.52%)
Sep 21, 2015
0.0185
0.0199
0.0184
0.0199
81,900
-0.00(-5.24%)
Sep 18, 2015
0.0183
0.0210
0.0183
0.0210
2,800
+0.00(+0.00%)
Sep 17, 2015
0.0207
0.0210
0.0193
0.0210
74,900
+0.00(+15.38%)
Sep 16, 2015
0.0181
0.0182
0.0153
0.0182
637,800
+0.00(+3.41%)
Sep 15, 2015
0.0183
0.0185
0.0176
0.0176
836,785
-0.00(-4.35%)
Sep 14, 2015
0.0185
0.0229
0.0182
0.0184
225,500
-0.00(-11.96%)
Sep 11, 2015
0.0184
0.0209
0.0180
0.0209
46,100
+0.00(+15.47%)
Sep 10, 2015
0.0210
0.0210
0.0180
0.0181
200,300
-0.00(-11.71%)
Sep 09, 2015
0.0195
0.0205
0.0195
0.0205
844,674
+0.00(+4.59%)
Sep 08, 2015
0.0196
0.0199
0.0186
0.0196
236,468
+0.00(+1.03%)
Sep 04, 2015
0.0194
0.0194
0.0194
0
-0.00(-11.01%)
Sep 03, 2015
0.0204
0.0218
0.0192
0.0218
167,200
+0.00(+9.00%)
Sep 02, 2015
0.0190
0.0200
0.0190
0.0200
222,000
-0.00(-1.96%)
Sep 01, 2015
0.0190
0.0204
0.0181
0.0204
60,500
+0.00(+2.00%)
Aug 31, 2015
0.0196
0.0200
0.0181
0.0200
150,400
+0.00(+0.00%)
Aug 28, 2015
0.0203
0.0203
0.0180
0.0200
56,600
-0.00(-6.54%)
Aug 27, 2015
0.0185
0.0216
0.0185
0.0214
376,065
+0.00(+12.63%)
Aug 26, 2015
0.0220
0.0237
0.0180
0.0190
854,851
-0.00(-13.64%)
Aug 25, 2015
0.0230
0.0244
0.0220
0.0220
56,404
-0.00(-4.35%)
Aug 24, 2015
0.0271
0.0280
0.0227
0.0230
463,440
-0.00(-8.00%)
Aug 21, 2015
0.0200
0.0250
0.0200
0.0250
279,746
+0.01(+31.58%)
Aug 20, 2015
0.0205
0.0219
0.0190
0.0190
398,061
-0.00(-7.32%)
Aug 19, 2015
0.0220
0.0230
0.0203
0.0205
242,600
-0.00(-6.82%)
Aug 18, 2015
0.0210
0.0247
0.0210
0.0220
170,647
-0.00(-2.22%)
Aug 17, 2015
0.0210
0.0248
0.0210
0.0225
69,100
+0.00(+0.00%)
Aug 14, 2015
0.0210
0.0244
0.0210
0.0225
98,250
-0.00(-4.26%)
Aug 13, 2015
0.0240
0.0240
0.0210
0.0235
224,425
+0.00(+6.33%)
Aug 12, 2015
0.0230
0.0240
0.0215
0.0221
183,981
-0.00(-11.60%)
Aug 11, 2015
0.0215
0.0254
0.0215
0.0250
34,800
+0.00(+4.17%)
Aug 10, 2015
0.0260
0.0260
0.0240
0.0240
293,758
-0.00(-6.25%)
Aug 07, 2015
0.0280
0.0280
0.0230
0.0256
541,222
-0.00(-6.91%)
Aug 06, 2015
0.0290
0.0420
0.0211
0.0275
2,146,099
+0.00(+19.57%)
Aug 05, 2015
0.0252
0.0252
0.0220
0.0230
990,302
-0.00(-8.73%)
Aug 04, 2015
0.0270
0.0290
0.0251
0.0252
710,670
-0.00(-6.67%)
Aug 03, 2015
0.0280
0.0295
0.0212
0.0270
555,540
+0.00(+0.00%)
Jul 31, 2015
0.0213
0.0300
0.0201
0.0270
459,371
+0.00(+12.97%)
Jul 30, 2015
0.0233
0.0259
0.0215
0.0239
367,350
-0.00(-8.08%)
Jul 29, 2015
0.0250
0.0260
0.0250
0.0260
90,100
+0.00(+4.00%)
Jul 28, 2015
0.0170
0.0260
0.0170
0.0250
646,109
+0.01(+25.00%)
Jul 27, 2015
0.0200
0.0221
0.0200
0.0200
111,100
-0.00(-9.09%)
Jul 24, 2015
0.0270
0.0270
0.0199
0.0220
650,946
-0.00(-12.00%)
Jul 23, 2015
0.0245
0.0260
0.0245
0.0250
1,994,000
+0.00(+4.17%)
Jul 22, 2015
0.0274
0.0274
0.0220
0.0240
235,404
-0.00(-12.41%)
Jul 21, 2015
0.0200
0.0280
0.0200
0.0274
172,000
+0.00(+20.76%)
Jul 20, 2015
0.0200
0.0286
0.0200
0.0227
49,195
-0.01(-19.25%)
Jul 17, 2015
0.0200
0.0286
0.0200
0.0281
126,000
+0.01(+21.65%)
Jul 16, 2015
0.0278
0.0278
0.0216
0.0231
198,855
-0.00(-7.60%)
Jul 15, 2015
0.0284
0.0284
0.0250
0.0250
135,825
-0.00(-5.66%)
Jul 14, 2015
0.0285
0.0285
0.0258
0.0265
111,400
+0.00(+14.72%)
Jul 13, 2015
0.0230
0.0299
0.0230
0.0231
10,001
-0.01(-23.00%)
Jul 10, 2015
0.0350
0.0350
0.0300
0.0300
885,620
+0.00(+4.17%)
Jul 09, 2015
0.0275
0.0289
0.0253
0.0288
992,253
+0.00(+14.74%)
Jul 08, 2015
0.0300
0.0300
0.0251
0.0251
142,400
-0.00(-13.75%)
Jul 07, 2015
0.0280
0.0292
0.0280
0.0291
141,997
-0.00(-3.00%)
Jul 06, 2015
0.0299
0.0300
0.0281
0.0300
281,350
+0.00(+7.14%)
Jul 02, 2015
0.0280
0.0280
0.0280
0
-0.00(-6.67%)
Jul 01, 2015
0.0261
0.0300
0.0261
0.0300
23,500
+0.00(+0.33%)
Jun 30, 2015
0.0260
0.0299
0.0260
0.0299
34,700
+0.00(+10.74%)
Jun 29, 2015
0.0280
0.0280
0.0270
0.0270
37,799
+0.00(+3.85%)
Jun 26, 2015
0.0250
0.0271
0.0250
0.0260
179,250
+0.00(+3.59%)
Jun 25, 2015
0.0300
0.0300
0.0250
0.0251
336,311
-0.00(-5.28%)
Jun 24, 2015
0.0280
0.0282
0.0260
0.0265
142,570
-0.00(-5.69%)
Jun 23, 2015
0.0301
0.0322
0.0281
0.0281
149,510
-0.00(-6.33%)
Jun 22, 2015
0.0298
0.0322
0.0298
0.0300
64,807
-0.00(-6.83%)
Jun 19, 2015
0.0307
0.0322
0.0298
0.0322
84,405
+0.00(+4.55%)
Jun 18, 2015
0.0330
0.0340
0.0308
0.0308
335,080
+0.00(+1.99%)
Jun 17, 2015
0.0302
0.0373
0.0295
0.0302
244,072
+0.00(+0.00%)
Jun 16, 2015
0.0300
0.0324
0.0270
0.0302
74,299
-0.00(-8.21%)
Jun 15, 2015
0.0307
0.0330
0.0285
0.0329
124,096
-0.00(-0.30%)
Jun 12, 2015
0.0350
0.0350
0.0285
0.0330
515,271
+0.00(+10.00%)
Jun 11, 2015
0.0251
0.0300
0.0251
0.0300
170,721
+0.00(+11.11%)
Jun 10, 2015
0.0290
0.0300
0.0250
0.0270
193,734
-0.00(-3.57%)
Jun 09, 2015
0.0261
0.0319
0.0260
0.0280
308,601
+0.00(+7.28%)
Jun 08, 2015
0.0280
0.0280
0.0261
0.0261
168,401
-0.00(-3.33%)
Jun 05, 2015
0.0220
0.0300
0.0220
0.0270
361,640
-0.00(-10.00%)
Jun 04, 2015
0.0203
0.0320
0.0203
0.0300
161,570
+0.00(+20.00%)
Jun 03, 2015
0.0260
0.0264
0.0240
0.0250
356,358
+0.00(+0.00%)
Jun 02, 2015
0.0291
0.0291
0.0240
0.0250
502,335
-0.00(-12.59%)
Jun 01, 2015
0.0280
0.0310
0.0280
0.0286
195,101
-0.00(-4.35%)
May 29, 2015
0.0291
0.0309
0.0288
0.0299
122,754
-0.00(-9.39%)
May 28, 2015
0.0340
0.0340
0.0290
0.0330
308,568
+0.00(+5.10%)
May 27, 2015
0.0330
0.0330
0.0314
0.0314
153,453
-0.00(-4.85%)
May 26, 2015
0.0350
0.0350
0.0330
0.0330
27,390
+0.00(+3.45%)
May 22, 2015
0.0319
0.0319
0.0319
0
-0.00(-4.78%)
May 21, 2015
0.0364
0.0367
0.0330
0.0335
98,969
-0.00(-8.72%)
May 20, 2015
0.0303
0.0367
0.0275
0.0367
172,084
+0.01(+21.12%)
May 19, 2015
0.0280
0.0303
0.0260
0.0303
350,375
-0.00(-0.49%)
May 18, 2015
0.0301
0.0324
0.0272
0.0305
465,385
-0.00(-4.84%)
May 15, 2015
0.0343
0.0300
0.0320
510,962
+0.00(+6.31%)
May 14, 2015
0.0329
0.0343
0.0300
0.0301
280,571
-0.00(-8.51%)
May 13, 2015
0.0369
0.0369
0.0329
0.0329
105,250
-0.00(-6.00%)
May 12, 2015
0.0385
0.0385
0.0330
0.0350
146,399
-0.00(-9.79%)
May 11, 2015
0.0360
0.0388
0.0330
0.0388
66,150
+0.00(+7.78%)
May 08, 2015
0.0330
0.0360
0.0330
0.0360
275,250
+0.00(+4.35%)
May 07, 2015
0.0345
0.0345
0.0321
0.0345
59,949
+0.00(+0.29%)
May 06, 2015
0.0347
0.0350
0.0311
0.0344
248,821
+0.00(+0.88%)
May 05, 2015
0.0360
0.0360
0.0330
0.0341
229,173
-0.00(-2.57%)
May 04, 2015
0.0293
0.0380
0.0271
0.0350
135,189
-0.00(-2.51%)
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.