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
)
0.0217
+0.0017 (+8.50%)
Streaming Delayed Price
Updated: 1:36 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, 2022
0.0500
0.0514
0.0430
0.0465
123,446
-0.00(-3.13%)
Apr 28, 2022
0.0380
0.0500
0.0380
0.0480
263,990
+0.01(+20.00%)
Apr 27, 2022
0.0500
0.0500
0.0400
0.0400
673,350
-0.00(-2.44%)
Apr 26, 2022
0.0050
0.0550
0.0050
0.0410
729,848
+0.04(+703.92%)
Apr 25, 2022
0.0051
0.0051
0.0051
0.0051
8,060
+0.00(+50.00%)
Apr 22, 2022
0.0034
0.0034
0.0015
0.0034
26,501
+0.00(+142.86%)
Apr 21, 2022
0.0009
0.0014
0.0009
0.0014
26,730
+0.00(+75.00%)
Apr 20, 2022
0.0270
0.0280
0.0006
0.0008
26,555
-0.03(-97.33%)
Apr 19, 2022
0.0596
0.0596
0.0270
0.0300
39,082
-0.03(-45.55%)
Apr 18, 2022
0.0629
0.0629
0.0544
0.0551
192,520
-0.00(-8.01%)
Apr 14, 2022
0.0579
0.0599
0.0560
0.0599
141,236
+0.00(+1.70%)
Apr 13, 2022
0.0530
0.0649
0.0530
0.0589
296,974
-0.00(-2.16%)
Apr 12, 2022
0.0567
0.0660
0.0530
0.0602
809,241
+0.00(+6.17%)
Apr 11, 2022
0.0521
0.0650
0.0491
0.0567
286,054
+0.00(+8.83%)
Apr 08, 2022
0.0560
0.0569
0.0521
0.0521
283,632
+0.00(+0.00%)
Apr 07, 2022
0.0530
0.0569
0.0500
0.0521
590,231
-0.00(-5.27%)
Apr 06, 2022
0.0597
0.0597
0.0521
0.0550
510,371
-0.00(-8.18%)
Apr 05, 2022
0.0635
0.0649
0.0580
0.0599
300,293
-0.00(-1.80%)
Apr 04, 2022
0.0561
0.0735
0.0560
0.0610
1,516,522
-0.01(-14.45%)
Apr 01, 2022
0.0483
0.0747
0.0440
0.0713
2,744,327
+0.03(+62.05%)
Mar 31, 2022
0.0440
0.0485
0.0438
0.0440
300,143
+0.00(+0.46%)
Mar 30, 2022
0.0431
0.0438
0.0400
0.0438
56,962
+0.00(+0.23%)
Mar 29, 2022
0.0390
0.0437
0.0351
0.0437
1,179,130
+0.00(+9.52%)
Mar 28, 2022
0.0399
0.0400
0.0380
0.0399
147,110
-0.00(-0.25%)
Mar 25, 2022
0.0300
0.0400
0.0300
0.0400
799,762
+0.01(+27.80%)
Mar 24, 2022
0.0300
0.0313
0.0291
0.0313
181,602
+0.00(+1.95%)
Mar 23, 2022
0.0290
0.0310
0.0290
0.0307
158,180
+0.00(+5.86%)
Mar 22, 2022
0.0300
0.0303
0.0270
0.0290
774,303
-0.00(-3.33%)
Mar 21, 2022
0.0323
0.0323
0.0290
0.0300
127,079
-0.00(-6.25%)
Mar 18, 2022
0.0312
0.0320
0.0287
0.0320
329,365
+0.00(+4.92%)
Mar 17, 2022
0.0306
0.0310
0.0300
0.0305
85,060
+0.00(+1.67%)
Mar 16, 2022
0.0311
0.0325
0.0300
0.0300
91,510
-0.00(-3.54%)
Mar 15, 2022
0.0313
0.0322
0.0311
0.0311
176,613
-0.00(-0.32%)
Mar 14, 2022
0.0312
0.0322
0.0312
0.0312
44,286
+0.00(+0.00%)
Mar 11, 2022
0.0332
0.0332
0.0312
0.0312
11,600
-0.00(-1.58%)
Mar 10, 2022
0.0317
0.0325
0.0312
0.0317
268,969
-0.00(-1.55%)
Mar 09, 2022
0.0311
0.0325
0.0311
0.0322
25,299
+0.00(+1.26%)
Mar 08, 2022
0.0315
0.0325
0.0302
0.0318
192,874
-0.00(-4.50%)
Mar 07, 2022
0.0325
0.0333
0.0270
0.0333
196,957
+0.00(+14.83%)
Mar 04, 2022
0.0325
0.0325
0.0280
0.0290
571,765
-0.00(-4.92%)
Mar 03, 2022
0.0335
0.0335
0.0305
0.0305
138,250
-0.00(-2.87%)
Mar 02, 2022
0.0330
0.0350
0.0300
0.0314
599,084
-0.00(-8.99%)
Mar 01, 2022
0.0385
0.0385
0.0330
0.0345
222,800
-0.00(-10.16%)
Feb 28, 2022
0.0400
0.0400
0.0332
0.0384
291,690
+0.00(+10.03%)
Feb 25, 2022
0.0315
0.0395
0.0349
0.0349
255,649
+0.00(+5.44%)
Feb 24, 2022
0.0350
0.0370
0.0314
0.0331
285,489
-0.00(-10.54%)
Feb 23, 2022
0.0368
0.0373
0.0356
0.0370
104,261
+0.00(+3.93%)
Feb 22, 2022
0.0360
0.0400
0.0353
0.0356
385,707
-0.00(-5.07%)
Feb 18, 2022
0.0375
0
-0.00(-1.32%)
Feb 17, 2022
0.0360
0.0400
0.0360
0.0380
76,539
-0.00(-2.56%)
Feb 16, 2022
0.0379
0.0390
0.0353
0.0390
159,105
+0.00(+1.83%)
Feb 15, 2022
0.0352
0.0387
0.0352
0.0383
207,371
-0.00(-0.52%)
Feb 14, 2022
0.0352
0.0399
0.0352
0.0385
20,681
-0.00(-3.75%)
Feb 11, 2022
0.0396
0.0411
0.0383
0.0400
138,835
+0.00(+4.44%)
Feb 10, 2022
0.0367
0.0395
0.0351
0.0383
86,743
+0.00(+4.36%)
Feb 09, 2022
0.0400
0.0450
0.0367
0.0367
392,974
-0.00(-11.57%)
Feb 08, 2022
0.0406
0.0450
0.0398
0.0415
36,706
+0.00(+2.72%)
Feb 07, 2022
0.0357
0.0420
0.0351
0.0404
54,167
-0.00(-3.81%)
Feb 04, 2022
0.0435
0.0445
0.0392
0.0420
90,531
-0.00(-1.18%)
Feb 03, 2022
0.0381
0.0450
0.0425
69,722
+0.00(+3.91%)
Feb 02, 2022
0.0411
0.0411
0.0409
0.0409
12,450
+0.00(+2.25%)
Feb 01, 2022
0.0373
0.0411
0.0358
0.0400
130,155
+0.00(+0.00%)
Jan 31, 2022
0.0398
0.0400
0.0398
0.0400
172,956
+0.00(+0.50%)
Jan 28, 2022
0.0360
0.0398
0.0350
0.0398
397,650
+0.00(+10.56%)
Jan 27, 2022
0.0400
0.0400
0.0333
0.0360
572,607
-0.00(-7.69%)
Jan 26, 2022
0.0384
0.0415
0.0367
0.0390
137,853
-0.00(-6.92%)
Jan 25, 2022
0.0419
0.0419
0.0400
0.0419
136,891
+0.00(+0.00%)
Jan 24, 2022
0.0408
0.0442
0.0385
0.0419
285,530
+0.00(+2.70%)
Jan 21, 2022
0.0430
0.0462
0.0407
0.0408
238,192
-0.00(-10.33%)
Jan 20, 2022
0.0440
0.0455
0.0430
0.0455
306,423
+0.00(+1.11%)
Jan 19, 2022
0.0467
0.0510
0.0450
0.0450
303,041
-0.00(-8.16%)
Jan 18, 2022
0.0430
0.0490
0.0410
0.0490
228,066
+0.01(+13.95%)
Jan 14, 2022
0.0430
0
+0.00(+0.00%)
Jan 13, 2022
0.0450
0.0450
0.0420
0.0430
108,761
-0.00(-3.37%)
Jan 12, 2022
0.0400
0.0450
0.0400
0.0445
84,280
+0.00(+6.21%)
Jan 11, 2022
0.0410
0.0420
0.0400
0.0419
188,472
+0.00(+2.95%)
Jan 10, 2022
0.0474
0.0474
0.0407
0.0407
186,450
-0.00(-7.50%)
Jan 07, 2022
0.0450
0.0460
0.0440
0.0440
295,484
+0.00(+0.00%)
Jan 06, 2022
0.0470
0.0470
0.0410
0.0440
186,529
+0.00(+0.00%)
Jan 05, 2022
0.0407
0.0440
0.0407
0.0440
357,817
+0.00(+10.00%)
Jan 04, 2022
0.0420
0.0440
0.0311
0.0400
698,327
+0.00(+0.00%)
Jan 03, 2022
0.0310
0.0420
0.0310
0.0400
1,018,065
+0.01(+29.03%)
Dec 31, 2021
0.0340
0.0340
0.0300
0.0310
1,910,701
-0.00(-7.46%)
Dec 30, 2021
0.0375
0.0379
0.0330
0.0335
1,810,919
-0.00(-11.61%)
Dec 29, 2021
0.0376
0.0399
0.0371
0.0379
491,162
-0.00(-3.32%)
Dec 28, 2021
0.0399
0.0400
0.0370
0.0392
892,791
-0.00(-1.26%)
Dec 27, 2021
0.0400
0.0400
0.0385
0.0397
449,858
-0.00(-0.50%)
Dec 23, 2021
0.0418
0.0418
0.0375
0.0399
1,441,793
-0.00(-4.55%)
Dec 22, 2021
0.0381
0.0418
0.0381
0.0418
157,826
+0.00(+3.21%)
Dec 21, 2021
0.0400
0.0429
0.0375
0.0405
842,285
-0.00(-6.90%)
Dec 20, 2021
0.0450
0.0450
0.0400
0.0435
380,858
-0.00(-1.14%)
Dec 17, 2021
0.0412
0.0490
0.0412
0.0440
398,728
+0.00(+2.33%)
Dec 16, 2021
0.0450
0.0450
0.0411
0.0430
885,980
+0.00(+1.90%)
Dec 15, 2021
0.0440
0.0450
0.0410
0.0422
972,535
-0.00(-4.09%)
Dec 14, 2021
0.0430
0.0450
0.0430
0.0440
106,926
-0.00(-1.57%)
Dec 13, 2021
0.0462
0.0478
0.0423
0.0447
222,994
-0.00(-8.78%)
Dec 10, 2021
0.0435
0.0490
0.0420
0.0490
824,571
+0.01(+13.16%)
Dec 09, 2021
0.0440
0.0500
0.0433
0.0433
406,331
-0.00(-1.59%)
Dec 08, 2021
0.0458
0.0460
0.0440
0.0440
294,274
-0.00(-3.72%)
Dec 07, 2021
0.0470
0.0479
0.0430
0.0457
220,905
-0.00(-0.65%)
Dec 06, 2021
0.0470
0.0499
0.0457
0.0460
306,818
-0.00(-2.13%)
Dec 03, 2021
0.0447
0.0535
0.0447
0.0470
353,447
-0.00(-0.84%)
Dec 02, 2021
0.0488
0.0560
0.0456
0.0474
499,264
-0.00(-3.27%)
Dec 01, 2021
0.0470
0.0512
0.0470
0.0490
384,565
-0.00(-0.41%)
Nov 30, 2021
0.0497
0.0500
0.0477
0.0492
253,350
+0.00(+1.65%)
Nov 29, 2021
0.0485
0.0562
0.0470
0.0484
423,698
-0.00(-1.22%)
Nov 26, 2021
0.0549
0.0549
0.0456
0.0490
742,640
-0.01(-10.58%)
Nov 24, 2021
0.0550
0.0600
0.0500
0.0548
657,351
-0.00(-5.35%)
Nov 23, 2021
0.0488
0.0640
0.0436
0.0579
553,469
+0.00(+8.22%)
Nov 22, 2021
0.0500
0.0535
0.0435
0.0535
748,499
+0.01(+11.46%)
Nov 19, 2021
0.0490
0.0500
0.0479
0.0480
1,131,625
+0.00(+1.05%)
Nov 18, 2021
0.0475
0.0475
0.0475
0.0475
1,164,189
+0.00(+1.93%)
Nov 17, 2021
0.0451
0.0490
0.0435
0.0466
520,845
-0.00(-0.85%)
Nov 16, 2021
0.0490
0.0490
0.0450
0.0470
616,124
-0.00(-4.08%)
Nov 15, 2021
0.0471
0.0500
0.0470
0.0490
197,477
-0.00(-1.01%)
Nov 12, 2021
0.0469
0.0495
0.0469
0.0495
110,045
-0.00(-1.00%)
Nov 11, 2021
0.0496
0.0500
0.0450
0.0500
298,226
+0.00(+2.04%)
Nov 10, 2021
0.0500
0.0490
207,915
-0.00(-2.00%)
Nov 09, 2021
0.0498
0.0500
0.0461
0.0500
292,938
+0.00(+0.20%)
Nov 08, 2021
0.0460
0.0500
0.0440
0.0499
630,697
+0.00(+9.43%)
Nov 05, 2021
0.0475
0.0503
0.0440
0.0456
585,891
-0.00(-8.62%)
Nov 04, 2021
0.0480
0.0520
0.0440
0.0499
537,777
-0.00(-4.04%)
Nov 03, 2021
0.0436
0.0520
0.0436
0.0520
237,019
+0.00(+7.00%)
Nov 02, 2021
0.0459
0.0500
0.0435
0.0486
754,987
+0.00(+7.28%)
Nov 01, 2021
0.0435
0.0460
0.0489
0.0453
329,119
-0.00(-7.36%)
Oct 29, 2021
0.0490
0.0490
0.0435
0.0489
199,780
-0.00(-0.20%)
Oct 28, 2021
0.0493
0.0503
0.0478
0.0490
159,563
+0.00(+1.03%)
Oct 27, 2021
0.0473
0.0494
0.0448
0.0485
221,536
+0.00(+0.21%)
Oct 26, 2021
0.0455
0.0484
271,316
-0.00(-3.20%)
Oct 25, 2021
0.0492
0.0580
0.0480
0.0500
389,626
-0.00(-5.66%)
Oct 22, 2021
0.0540
0.0540
0.0450
0.0530
583,616
+0.00(+0.57%)
Oct 21, 2021
0.0440
0.0590
0.0440
0.0527
1,184,182
+0.01(+14.57%)
Oct 20, 2021
0.0462
0.0468
0.0435
0.0460
698,613
+0.00(+0.66%)
Oct 19, 2021
0.0435
0.0459
0.0431
0.0457
610,806
+0.00(+4.34%)
Oct 18, 2021
0.0440
0.0463
0.0430
0.0438
1,108,898
-0.00(-0.45%)
Oct 15, 2021
0.0459
0.0477
0.0440
0.0440
1,104,563
-0.00(-7.76%)
Oct 14, 2021
0.0490
0.0519
0.0440
0.0477
1,825,968
-0.00(-8.09%)
Oct 13, 2021
0.0498
0.0520
0.0477
0.0519
429,724
+0.00(+5.92%)
Oct 12, 2021
0.0525
0.0525
0.0480
0.0490
81,941
-0.00(-6.67%)
Oct 11, 2021
0.0545
0.0545
0.0488
0.0525
404,193
+0.00(+2.14%)
Oct 08, 2021
0.0520
0.0539
0.0504
0.0514
138,363
-0.00(-4.46%)
Oct 07, 2021
0.0489
0.0549
0.0489
0.0538
364,118
+0.00(+7.60%)
Oct 06, 2021
0.0473
0.0529
0.0473
0.0500
270,900
+0.00(+2.04%)
Oct 05, 2021
0.0508
0.0508
0.0470
0.0490
669,440
-0.00(-3.35%)
Oct 04, 2021
0.0518
0.0518
0.0470
0.0507
211,092
-0.00(-0.98%)
Oct 01, 2021
0.0549
0.0549
0.0500
0.0512
333,719
-0.00(-0.78%)
Sep 30, 2021
0.0500
0.0520
0.0470
0.0516
561,915
+0.00(+3.20%)
Sep 29, 2021
0.0574
0.0574
0.0470
0.0500
1,096,369
-0.01(-14.53%)
Sep 28, 2021
0.0584
0.0585
0.0532
0.0585
650,810
+0.00(+7.73%)
Sep 27, 2021
0.0562
0.0585
0.0520
0.0543
308,064
-0.00(-7.18%)
Sep 24, 2021
0.0585
0.0585
0.0520
0.0585
318,285
+0.00(+0.00%)
Sep 23, 2021
0.0590
0.0590
0.0521
0.0585
193,381
-0.00(-0.85%)
Sep 22, 2021
0.0560
0.0590
0.0560
0.0590
253,724
+0.00(+0.85%)
Sep 21, 2021
0.0575
0.0590
0.0546
0.0585
303,264
+0.00(+2.45%)
Sep 20, 2021
0.0562
0.0585
0.0505
0.0571
324,986
+0.00(+1.60%)
Sep 17, 2021
0.0500
0.0562
0.0500
0.0562
393,667
+0.01(+17.08%)
Sep 16, 2021
0.0500
0.0520
0.0460
0.0480
606,288
+0.00(+4.58%)
Sep 15, 2021
0.0444
0.0520
0.0440
0.0459
785,858
-0.00(-0.22%)
Sep 14, 2021
0.0485
0.0490
0.0406
0.0460
955,217
-0.00(-6.12%)
Sep 13, 2021
0.0500
0.0505
0.0490
0.0490
277,631
-0.00(-1.80%)
Sep 10, 2021
0.0500
0.0505
0.0491
0.0499
312,117
-0.00(-0.20%)
Sep 09, 2021
0.0500
0.0516
0.0490
0.0500
1,134,252
+0.00(+0.00%)
Sep 08, 2021
0.0540
0.0540
0.0500
0.0500
915,974
-0.00(-6.89%)
Sep 07, 2021
0.0580
0.0620
0.0530
0.0537
1,151,320
-0.01(-10.50%)
Sep 03, 2021
0.0601
0.0620
0.0580
0.0600
288,262
-0.00(-4.31%)
Sep 02, 2021
0.0615
0.0630
0.0580
0.0627
262,816
+0.00(+1.13%)
Sep 01, 2021
0.0620
0.0629
0.0620
0.0620
33,630
-0.00(-1.43%)
Aug 31, 2021
0.0630
0.0630
0.0600
0.0629
115,228
+0.00(+2.28%)
Aug 30, 2021
0.0648
0.0648
0.0600
0.0615
265,056
-0.00(-5.09%)
Aug 27, 2021
0.0621
0.0648
0.0620
0.0648
253,196
+0.00(+0.00%)
Aug 26, 2021
0.0640
0.0648
0.0620
0.0648
96,596
+0.00(+2.37%)
Aug 25, 2021
0.0630
0.0649
0.0620
0.0633
208,808
+0.00(+0.48%)
Aug 24, 2021
0.0624
0.0649
0.0600
0.0630
213,063
-0.00(-2.93%)
Aug 23, 2021
0.0649
0.0650
0.0611
0.0649
168,469
+0.00(+4.68%)
Aug 20, 2021
0.0600
0.0650
0.0600
0.0620
218,447
+0.00(+0.00%)
Aug 19, 2021
0.0640
0.0640
0.0600
0.0620
294,530
+0.00(+1.14%)
Aug 18, 2021
0.0560
0.0645
0.0550
0.0613
461,153
+0.00(+7.54%)
Aug 17, 2021
0.0600
0.0624
0.0550
0.0570
502,669
-0.00(-5.00%)
Aug 16, 2021
0.0600
0.0685
0.0600
0.0600
761,673
-0.01(-12.41%)
Aug 13, 2021
0.0650
0.0690
0.0542
0.0685
2,628,890
-0.00(-2.14%)
Aug 12, 2021
0.0768
0.0768
0.0655
0.0700
1,411,843
-0.01(-8.85%)
Aug 11, 2021
0.0779
0.0779
0.0725
0.0768
218,456
+0.00(+3.64%)
Aug 10, 2021
0.0775
0.0796
0.0741
0.0741
167,678
-0.00(-6.20%)
Aug 09, 2021
0.0798
0.0838
0.0770
0.0790
146,833
+0.00(+0.25%)
Aug 06, 2021
0.0800
0.0800
0.0745
0.0788
248,354
+0.00(+0.64%)
Aug 05, 2021
0.0778
0.0800
0.0746
0.0783
605,681
+0.00(+0.26%)
Aug 04, 2021
0.0744
0.0800
0.0744
0.0781
161,238
+0.00(+4.97%)
Aug 03, 2021
0.0789
0.0789
0.0742
0.0744
395,488
-0.00(-3.50%)
Aug 02, 2021
0.0836
0.0848
0.0770
0.0771
301,390
-0.01(-7.78%)
Jul 30, 2021
0.0850
0.0850
0.0800
0.0836
444,617
-0.00(-4.13%)
Jul 29, 2021
0.0841
0.0898
0.0830
0.0872
302,717
-0.00(-2.02%)
Jul 28, 2021
0.0949
0.0949
0.0831
0.0890
354,144
-0.00(-3.89%)
Jul 27, 2021
0.0803
0.1059
0.0770
0.0926
2,195,098
+0.01(+15.75%)
Jul 26, 2021
0.0815
0.0830
0.0778
0.0800
478,158
-0.00(-1.84%)
Jul 23, 2021
0.0806
0.0820
0.0757
0.0815
446,293
-0.00(-0.12%)
Jul 22, 2021
0.0800
0.0884
0.0741
0.0816
874,902
+0.00(+1.87%)
Jul 21, 2021
0.0838
0.0849
0.0745
0.0801
478,034
-0.00(-4.30%)
Jul 20, 2021
0.0800
0.0840
0.0755
0.0837
511,663
-0.00(-1.41%)
Jul 19, 2021
0.0850
0.0870
0.0740
0.0849
1,901,169
-0.00(-0.12%)
Jul 16, 2021
0.0949
0.0949
0.0791
0.0850
842,389
-0.01(-9.77%)
Jul 15, 2021
0.0900
0.0950
0.0875
0.0942
313,488
+0.00(+3.40%)
Jul 14, 2021
0.0995
0.0999
0.0911
0.0911
324,453
-0.01(-8.90%)
Jul 13, 2021
0.0995
0.1000
0.0995
0.1000
607,781
+0.00(+0.50%)
Jul 12, 2021
0.0957
0.0998
0.0957
0.0995
206,439
+0.00(+3.97%)
Jul 09, 2021
0.0987
0.0998
0.0934
0.0957
493,542
-0.00(-2.55%)
Jul 08, 2021
0.0950
0.1038
0.0911
0.0982
1,073,402
-0.00(-2.48%)
Jul 07, 2021
0.1100
0.1100
0.0950
0.1007
751,924
-0.00(-2.23%)
Jul 06, 2021
0.1049
0.1075
0.1022
0.1030
325,463
-0.00(-1.72%)
Jul 02, 2021
0.1150
0.1150
0.1000
0.1048
706,706
+0.00(+4.28%)
Jul 01, 2021
0.1067
0.1075
0.1000
0.1005
444,131
-0.01(-5.19%)
Jun 30, 2021
0.1125
0.1125
0.0910
0.1060
2,377,490
-0.01(-5.78%)
Jun 29, 2021
0.1238
0.1238
0.1110
0.1125
384,844
-0.01(-6.25%)
Jun 28, 2021
0.1195
0.1288
0.1181
0.1200
164,090
-0.01(-4.00%)
Jun 25, 2021
0.1269
0.1269
0.1100
0.1250
946,492
-0.00(-2.95%)
Jun 24, 2021
0.1201
0.1288
0.1200
0.1288
207,315
+0.00(+3.87%)
Jun 23, 2021
0.1290
0.1300
0.1200
0.1240
419,488
-0.01(-3.88%)
Jun 22, 2021
0.1406
0.1500
0.1210
0.1290
412,361
-0.01(-5.22%)
Jun 21, 2021
0.1195
0.1400
0.1155
0.1361
367,719
+0.02(+14.85%)
Jun 18, 2021
0.1365
0.1399
0.1100
0.1185
946,051
-0.02(-14.99%)
Jun 17, 2021
0.1344
0.1400
0.1300
0.1394
712,209
+0.01(+4.19%)
Jun 16, 2021
0.1494
0.1494
0.1302
0.1338
727,657
-0.01(-8.73%)
Jun 15, 2021
0.1500
0.1550
0.1400
0.1466
898,997
+0.00(+1.10%)
Jun 14, 2021
0.1364
0.1500
0.1258
0.1450
675,918
+0.00(+3.57%)
Jun 11, 2021
0.1240
0.1400
0.1240
0.1400
848,788
+0.01(+10.24%)
Jun 10, 2021
0.1200
0.1275
0.1112
0.1270
799,457
+0.01(+5.83%)
Jun 09, 2021
0.1030
0.1249
0.1000
0.1200
1,088,391
+0.02(+18.23%)
Jun 08, 2021
0.1040
0.1099
0.0990
0.1015
760,398
-0.00(-4.52%)
Jun 07, 2021
0.1068
0.1140
0.1004
0.1063
677,048
-0.00(-1.30%)
Jun 04, 2021
0.1089
0.1090
0.1039
0.1077
236,375
+0.01(+5.59%)
Jun 03, 2021
0.1139
0.1146
0.1007
0.1020
779,673
-0.01(-10.45%)
Jun 02, 2021
0.1097
0.1146
0.1045
0.1139
802,419
+0.01(+6.45%)
Jun 01, 2021
0.1037
0.1100
0.1037
0.1070
505,690
+0.00(+2.00%)
May 28, 2021
0.1047
0.1099
0.1000
0.1049
843,458
+0.00(+0.10%)
May 27, 2021
0.1050
0.1100
0.1000
0.1048
1,191,918
-0.00(-2.87%)
May 26, 2021
0.1101
0.1181
0.1011
0.1079
1,918,871
-0.01(-5.93%)
May 25, 2021
0.1181
0.1217
0.1060
0.1147
1,151,488
-0.00(-3.94%)
May 24, 2021
0.1295
0.1300
0.1152
0.1194
791,054
-0.01(-7.87%)
May 21, 2021
0.1249
0.1300
0.1200
0.1296
1,100,727
+0.01(+8.00%)
May 20, 2021
0.1180
0.1249
0.1111
0.1200
1,477,643
+0.00(+4.35%)
May 19, 2021
0.1200
0.1400
0.1150
0.1150
1,594,839
-0.00(-3.36%)
May 18, 2021
0.1250
0.1300
0.1120
0.1190
502,091
-0.00(-3.09%)
May 17, 2021
0.1200
0.1299
0.1190
0.1228
316,179
+0.01(+4.51%)
May 14, 2021
0.1050
0.1175
0.1050
0.1175
1,346,281
+0.00(+2.62%)
May 13, 2021
0.1124
0.1195
0.1041
0.1145
1,271,449
-0.00(-4.18%)
May 12, 2021
0.1300
0.1364
0.1120
0.1195
1,067,952
-0.00(-2.85%)
May 11, 2021
0.1380
0.1450
0.0930
0.1230
1,161,081
-0.02(-10.87%)
May 10, 2021
0.1525
0.1550
0.1350
0.1380
841,811
-0.01(-9.15%)
May 07, 2021
0.1546
0.1563
0.1391
0.1519
1,055,897
+0.00(+0.33%)
May 06, 2021
0.1595
0.1595
0.1450
0.1514
664,417
-0.01(-5.08%)
May 05, 2021
0.1592
0.1595
0.1500
0.1595
1,020,388
+0.00(+0.57%)
May 04, 2021
0.1569
0.1625
0.1569
0.1586
585,618
+0.00(+0.06%)
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.