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

(OP: GUER )

4.150 UNCHANGED
Streaming Delayed Price Updated: 10:48 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 4.150 4.150 4.150 4.150 252 +0.00(+0.00%)
May 16, 2024 4.038 4.150 4.015 4.150 1,328 +0.18(+4.53%)
May 15, 2024 3.880 3.970 3.880 3.970 483 +0.20(+5.31%)
May 13, 2024 3.770 4 -0.29(-7.14%)
May 06, 2024 4.060 59 +0.00(+0.00%)
May 01, 2024 4.060 0 -0.05(-1.22%)
Apr 29, 2024 4.110 17 +0.03(+0.74%)
Apr 26, 2024 3.700 4.110 3.700 4.080 1,310 +0.77(+23.45%)
Apr 25, 2024 3.750 3.750 2.910 3.305 834 -0.70(-17.58%)
Apr 24, 2024 4.010 4.010 4.010 4.010 124 +0.00(+0.00%)
Apr 22, 2024 4.010 0 -0.08(-1.96%)
Apr 18, 2024 4.090 0 +0.69(+20.29%)
Apr 12, 2024 3.400 0 -0.63(-15.70%)
Apr 11, 2024 4.020 4.033 4.020 4.033 601 +0.03(+0.83%)
Apr 09, 2024 4.000 0 -0.05(-1.36%)
Apr 08, 2024 4.295 4.295 4.000 4.055 2,481 -0.35(-7.84%)
Apr 05, 2024 4.390 4.400 4.390 4.400 822 +0.40(+10.00%)
Apr 04, 2024 4.000 4.000 4.000 4.000 205 +0.00(+0.00%)
Apr 02, 2024 4.000 45 -0.25(-5.88%)
Apr 01, 2024 4.350 4.400 4.250 4.250 2,300 -0.12(-2.86%)
Mar 27, 2024 4.375 40 +0.12(+2.94%)
Mar 19, 2024 4.250 0 -0.06(-1.39%)
Mar 08, 2024 4.310 25 +0.01(+0.23%)
Mar 07, 2024 4.400 4.400 4.300 4.300 1,100 -0.10(-2.27%)
Mar 06, 2024 3.850 4.400 3.850 4.400 967 +0.02(+0.34%)
Mar 05, 2024 4.390 4.390 4.385 4.385 1,000 +0.12(+2.69%)
Mar 04, 2024 4.240 4.300 4.240 4.270 702 -0.05(-1.16%)
Mar 01, 2024 4.350 4.350 4.250 4.320 4,484 -0.03(-0.69%)
Feb 29, 2024 4.350 4.350 4.350 4.350 253 +0.00(+0.00%)
Feb 27, 2024 4.350 0 +0.00(+0.00%)
Feb 26, 2024 4.350 4.350 4.350 4.350 5,059 +0.10(+2.35%)
Feb 23, 2024 4.350 4.350 4.250 4.250 2,830 +0.25(+6.38%)
Feb 21, 2024 3.995 0 -0.00(-0.12%)
Feb 20, 2024 4.000 4.025 3.950 4.000 1,267 +0.15(+3.90%)
Feb 16, 2024 3.850 3.850 3.850 3.850 100 +0.05(+1.32%)
Feb 15, 2024 4.150 4.150 2.505 3.800 2,600 -0.50(-11.63%)
Feb 12, 2024 4.300 0 +0.00(+0.00%)
Feb 09, 2024 4.315 4.350 4.300 4.300 3,858 +0.00(+0.00%)
Feb 08, 2024 4.380 4.380 4.300 4.300 510 -0.08(-1.83%)
Feb 07, 2024 4.330 4.380 4.330 4.380 448 -0.12(-2.67%)
Feb 05, 2024 4.500 0 +0.24(+5.63%)
Feb 02, 2024 4.260 4.260 4.250 4.260 563 +0.06(+1.33%)
Jan 31, 2024 4.204 25 -0.04(-0.85%)
Jan 30, 2024 4.240 4.260 4.100 4.240 9,691 +0.09(+2.17%)
Jan 29, 2024 4.150 4.150 4.140 4.150 2,005 +0.05(+1.22%)
Jan 26, 2024 4.150 4.150 4.100 4.100 456 -0.45(-9.89%)
Jan 25, 2024 4.700 4.700 4.500 4.550 662 +0.15(+3.41%)
Jan 23, 2024 4.400 40 +0.00(+0.00%)
Jan 22, 2024 4.400 4.400 4.400 4.400 150 +0.00(+0.00%)
Jan 19, 2024 4.330 4.400 4.300 4.400 4,303 +0.10(+2.33%)
Jan 18, 2024 4.350 4.440 4.300 4.300 2,599 +0.00(+0.00%)
Jan 17, 2024 4.000 4.350 4.000 4.300 1,589 +0.30(+7.50%)
Jan 16, 2024 3.400 4.000 3.275 4.000 1,445 +0.75(+23.08%)
Jan 11, 2024 3.250 0 +0.00(+0.00%)
Jan 10, 2024 3.250 3.250 3.250 3.250 321 -0.02(-0.61%)
Jan 09, 2024 2.850 3.270 2.850 3.270 983 +0.57(+21.11%)
Jan 08, 2024 2.760 2.760 2.700 2.700 719 +0.00(+0.00%)
Jan 05, 2024 2.630 2.700 2.620 2.700 2,113 +0.12(+4.65%)
Jan 04, 2024 2.855 2.900 2.580 2.580 1,678 -0.15(-5.32%)
Jan 03, 2024 2.650 2.725 2.650 2.725 387 -0.23(-7.63%)
Jan 02, 2024 2.899 2.950 2.250 2.950 1,754 -0.05(-1.67%)
Dec 29, 2023 3.000 3.000 3.000 3.000 100 +0.14(+4.80%)
Dec 28, 2023 2.900 2.900 2.862 2.862 1,217 -0.04(-1.29%)
Dec 22, 2023 2.900 0 +0.00(+0.00%)
Dec 20, 2023 2.900 0 +0.15(+5.45%)
Dec 19, 2023 2.800 2.800 2.750 2.750 417 +0.00(+0.00%)
Dec 18, 2023 2.550 2.750 2.550 2.750 6,436 -0.17(-5.82%)
Dec 15, 2023 2.920 2.920 2.920 2.920 100 +0.12(+4.29%)
Dec 14, 2023 2.822 2.850 2.730 2.800 3,279 +0.33(+13.34%)
Dec 13, 2023 2.540 2.540 2.460 2.470 2,734 -0.09(-3.50%)
Dec 12, 2023 2.560 2.560 2.560 2.560 150 +0.00(+0.16%)
Dec 11, 2023 2.900 2.900 2.556 2.556 1,419 -0.26(-9.30%)
Dec 07, 2023 2.818 0 +0.17(+6.34%)
Dec 06, 2023 2.650 2.650 2.641 2.650 3,967 +0.04(+1.53%)
Dec 05, 2023 3.050 3.400 2.600 2.610 5,917 -0.62(-19.07%)
Dec 04, 2023 3.050 3.225 3.050 3.225 1,700 +0.23(+7.50%)
Dec 01, 2023 3.050 3.145 3.000 3.000 2,167 -0.04(-1.32%)
Nov 30, 2023 3.050 3.145 3.040 3.040 1,000 -0.14(-4.40%)
Nov 29, 2023 3.180 3.180 3.180 3.180 300 +0.00(+0.00%)
Nov 24, 2023 3.180 0 +0.18(+6.00%)
Nov 21, 2023 3.000 0 -0.24(-7.41%)
Nov 20, 2023 4.000 4.000 3.240 3.240 417 -0.76(-19.00%)
Nov 16, 2023 4.000 132 +0.00(+0.00%)
Nov 15, 2023 4.000 4.000 4.000 4.000 1,170 +0.31(+8.44%)
Nov 14, 2023 3.750 3.960 3.689 3.689 1,273 -0.06(-1.63%)
Nov 13, 2023 3.750 3.750 3.750 3.750 100 +0.06(+1.66%)
Nov 10, 2023 3.320 3.740 3.320 3.689 1,050 +0.24(+6.92%)
Nov 07, 2023 3.450 0 +0.10(+2.99%)
Nov 03, 2023 3.350 0 -0.11(-3.25%)
Oct 27, 2023 3.462 33 -0.15(-4.15%)
Oct 26, 2023 3.500 3.750 3.500 3.612 512 +0.37(+11.50%)
Oct 25, 2023 3.240 3.240 3.240 3.240 100 -0.73(-18.39%)
Oct 16, 2023 3.970 33 +0.00(+0.00%)
Oct 13, 2023 3.970 3.970 3.970 3.970 201 -0.03(-0.75%)
Oct 09, 2023 4.000 20 -0.10(-2.44%)
Oct 06, 2023 3.240 4.100 3.240 4.100 4,407 +0.91(+28.53%)
Oct 03, 2023 3.190 0 -0.06(-1.85%)
Oct 02, 2023 3.250 3.250 3.250 3.250 345 +0.49(+17.75%)
Sep 28, 2023 2.760 0 -0.23(-7.69%)
Sep 27, 2023 2.960 3.000 2.960 2.990 7,197 +0.14(+4.91%)
Sep 26, 2023 2.750 2.850 2.700 2.850 500 +0.25(+9.62%)
Sep 25, 2023 3.000 3.000 2.600 2.600 2,222 -0.28(-9.72%)
Sep 21, 2023 2.880 0 +0.38(+15.20%)
Sep 20, 2023 2.850 2.850 2.430 2.500 3,675 -0.50(-16.67%)
Sep 18, 2023 3.000 84 +0.05(+1.69%)
Sep 15, 2023 3.000 3.000 2.950 2.950 1,987 -0.05(-1.67%)
Sep 14, 2023 2.590 3.000 2.590 3.000 2,314 +0.41(+15.83%)
Sep 13, 2023 2.875 3.000 2.257 2.590 2,705 -0.76(-22.69%)
Sep 12, 2023 3.350 3.350 3.350 3.350 100 +0.00(+0.00%)
Sep 11, 2023 3.360 3.500 1.660 3.350 4,870 -0.01(-0.30%)
Sep 08, 2023 3.400 3.500 3.360 3.360 1,420 -0.04(-1.18%)
Sep 07, 2023 3.450 3.450 3.400 3.400 946 -0.10(-2.86%)
Sep 06, 2023 3.450 3.500 3.450 3.500 485 +0.10(+2.94%)
Sep 05, 2023 3.475 3.475 3.400 3.400 242 -0.10(-2.86%)
Sep 01, 2023 3.540 3.750 3.300 3.500 5,737 -0.40(-10.26%)
Aug 31, 2023 3.900 3.900 3.900 3.900 250 -0.06(-1.52%)
Aug 30, 2023 4.000 4.000 3.960 3.960 203 -0.04(-1.00%)
Aug 29, 2023 4.000 4.000 4.000 4.000 208 +0.04(+1.01%)
Aug 28, 2023 3.960 3.960 3.960 3.960 340 -0.03(-0.75%)
Aug 24, 2023 3.990 2 -0.01(-0.25%)
Aug 23, 2023 4.000 4.000 4.000 4.000 550 +0.00(+0.00%)
Aug 22, 2023 4.000 4.000 4.000 4.000 110 -0.06(-1.48%)
Aug 21, 2023 4.060 4.300 4.060 4.060 522 -0.34(-7.73%)
Aug 18, 2023 4.400 4.400 4.400 4.400 111 -0.40(-8.33%)
Aug 17, 2023 4.600 4.800 4.600 4.800 300 +0.40(+9.09%)
Aug 16, 2023 4.250 5.000 4.250 4.400 14,735 +0.20(+4.76%)
Aug 14, 2023 4.200 0 +0.00(+0.00%)
Aug 11, 2023 4.220 4.220 4.200 4.200 264 +0.30(+7.69%)
Aug 10, 2023 4.250 4.250 3.900 3.900 1,366 -0.10(-2.50%)
Aug 08, 2023 4.000 0 +0.00(+0.00%)
Aug 07, 2023 4.500 4.500 4.000 4.000 1,179 -0.50(-11.11%)
Aug 03, 2023 4.500 116 -0.20(-4.26%)
Aug 02, 2023 4.700 4.700 4.700 4.700 308 -0.30(-6.00%)
Jul 31, 2023 5.000 0 +0.40(+8.70%)
Jul 27, 2023 4.600 0 -0.40(-8.00%)
Jul 26, 2023 5.260 5.260 5.000 5.000 200 -0.05(-0.99%)
Jul 25, 2023 5.250 5.250 5.000 5.050 2,725 +0.05(+1.00%)
Jul 24, 2023 5.109 5.109 5.000 5.000 501 -0.50(-9.09%)
Jul 21, 2023 5.500 5.500 5.500 5.500 1,055 +0.00(+0.00%)
Jul 20, 2023 5.500 5.500 5.500 5.500 862 +0.00(+0.00%)
Jul 19, 2023 6.000 6.000 5.500 5.500 641 +0.00(+0.00%)
Jul 17, 2023 5.500 0 -0.50(-8.33%)
Jul 14, 2023 5.881 6.000 5.881 6.000 910 +0.50(+9.09%)
Jul 13, 2023 5.950 5.950 5.500 5.500 457 -0.50(-8.33%)
Jul 12, 2023 6.000 6.000 6.000 6.000 2,000 +0.00(+0.00%)
Jul 11, 2023 6.000 6.000 6.000 6.000 334 +0.50(+9.09%)
Jul 10, 2023 6.119 6.119 5.500 5.500 334 -1.30(-19.12%)
Jul 07, 2023 6.800 6.800 6.800 6.800 100 -0.05(-0.73%)
Jul 05, 2023 6.850 9 +0.00(+0.00%)
Jul 03, 2023 6.850 6.850 6.850 6.850 820 -0.05(-0.72%)
Jun 30, 2023 7.340 7.340 6.883 6.900 5,408 -0.05(-0.72%)
Jun 29, 2023 7.000 7.000 6.806 6.950 4,673 -0.03(-0.43%)
Jun 28, 2023 7.000 7.000 6.980 6.980 2,146 -0.02(-0.29%)
Jun 27, 2023 6.970 7.000 6.650 7.000 3,027 +1.50(+27.27%)
Jun 23, 2023 5.500 57 +0.25(+4.76%)
Jun 22, 2023 5.250 5.250 5.250 5.250 117 +0.25(+5.00%)
Jun 21, 2023 5.350 5.400 5.000 5.000 3,390 -2.00(-28.57%)
Jun 20, 2023 7.000 7.250 7.000 7.000 2,801 +2.76(+65.09%)
Jun 14, 2023 4.240 2 +0.44(+11.58%)
Jun 13, 2023 3.800 3.858 3.760 3.800 3,864 +0.00(+0.00%)
Jun 12, 2023 3.800 3.800 3.800 3.800 4,156 +0.00(+0.00%)
Jun 09, 2023 3.940 3.950 3.795 3.800 4,994 +0.00(+0.00%)
Jun 08, 2023 4.250 4.250 3.771 3.800 8,823 -0.40(-9.52%)
Jun 07, 2023 4.260 4.500 4.200 4.200 4,090 -0.30(-6.67%)
Jun 06, 2023 4.500 4.500 4.500 4.500 631 +0.00(+0.00%)
Jun 05, 2023 4.500 4.500 4.500 4.500 10,110 +0.30(+7.14%)
Jun 02, 2023 4.500 4.500 4.200 4.200 947 -0.30(-6.67%)
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.