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: CBDW )

0.0094 +0.0001 (+1.08%)
Streaming Delayed Price Updated: 3:18 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.0091 0.0105 0.0083 0.0094 387,054 +0.00(+1.08%)
Nov 26, 2024 0.0111 0.0119 0.0084 0.0093 686,436 -0.00(-13.89%)
Nov 25, 2024 0.0121 0.0139 0.0102 0.0108 312,151 -0.00(-13.60%)
Nov 22, 2024 0.0105 0.0129 0.0090 0.0125 463,007 +0.00(+13.64%)
Nov 21, 2024 0.0115 0.0120 0.0100 0.0110 796,091 -0.00(-4.35%)
Nov 20, 2024 0.0111 0.0150 0.0100 0.0115 697,241 -0.01(-36.11%)
Nov 19, 2024 0.0126 0.0180 0.0097 0.0180 517,158 +0.00(+38.46%)
Nov 18, 2024 0.0186 0.0186 0.0125 0.0130 590,281 -0.00(-10.96%)
Nov 15, 2024 0.0140 0.0146 0.0100 0.0146 774,052 +0.00(+39.05%)
Nov 14, 2024 0.0100 0.0110 0.0078 0.0105 1,082,199 -0.00(-4.55%)
Nov 13, 2024 0.0134 0.0135 0.0110 0.0110 408,223 -0.00(-17.91%)
Nov 12, 2024 0.0114 0.0146 0.0114 0.0134 177,402 +0.00(+17.54%)
Nov 11, 2024 0.0110 0.0127 0.0101 0.0114 327,032 +0.00(+3.64%)
Nov 08, 2024 0.0112 0.0120 0.0090 0.0110 2,905,123 -0.00(-5.98%)
Nov 07, 2024 0.0111 0.0125 0.0111 0.0117 709,714 -0.00(-4.10%)
Nov 06, 2024 0.0119 0.0140 0.0101 0.0122 736,927 -0.00(-18.12%)
Nov 05, 2024 0.0126 0.0149 0.0125 0.0149 550,594 +0.00(+9.56%)
Nov 04, 2024 0.0143 0.0158 0.0125 0.0136 391,717 -0.00(-4.90%)
Nov 01, 2024 0.0128 0.0170 0.0128 0.0143 226,969 -0.00(-19.66%)
Oct 31, 2024 0.0140 0.0178 0.0123 0.0178 392,442 +0.00(+25.35%)
Oct 30, 2024 0.0132 0.0180 0.0127 0.0142 1,852,778 +0.00(+8.40%)
Oct 29, 2024 0.0133 0.0140 0.0123 0.0131 523,631 -0.00(-2.96%)
Oct 28, 2024 0.0148 0.0148 0.0130 0.0135 527,038 -0.00(-2.17%)
Oct 25, 2024 0.0140 0.0148 0.0135 0.0138 75,939 -0.00(-2.13%)
Oct 24, 2024 0.0140 0.0147 0.0140 0.0141 429,539 -0.00(-7.24%)
Oct 23, 2024 0.0135 0.0155 0.0130 0.0152 555,543 +0.00(+8.57%)
Oct 22, 2024 0.0149 0.0174 0.0135 0.0140 1,677,793 -0.00(-2.10%)
Oct 21, 2024 0.0180 0.0180 0.0135 0.0143 2,714,076 -0.00(-9.49%)
Oct 18, 2024 0.0200 0.0200 0.0158 0.0158 1,062,090 -0.00(-21.00%)
Oct 17, 2024 0.0200 0.0200 0.0150 0.0200 950,830 +0.00(+5.26%)
Oct 16, 2024 0.0163 0.0275 0.0150 0.0190 2,133,882 +0.00(+4.97%)
Oct 15, 2024 0.0176 0.0226 0.0150 0.0181 1,481,951 +0.00(+5.85%)
Oct 14, 2024 0.0230 0.0299 0.0152 0.0171 592,736 -0.00(-1.16%)
Oct 11, 2024 0.0173 0.0195 0.0160 0.0173 918,628 -0.00(-8.95%)
Oct 10, 2024 0.0170 0.0200 0.0154 0.0190 296,870 +0.00(+11.76%)
Oct 09, 2024 0.0162 0.0170 0.0161 0.0170 233,341 +0.00(+3.66%)
Oct 08, 2024 0.0180 0.0180 0.0161 0.0164 112,645 -0.00(-8.89%)
Oct 07, 2024 0.0180 0.0194 0.0175 0.0180 331,771 -0.00(-5.26%)
Oct 04, 2024 0.0195 0.0200 0.0180 0.0190 1,942,612 -0.00(-2.56%)
Oct 03, 2024 0.0200 0.0200 0.0191 0.0195 582,576 -0.00(-7.14%)
Oct 02, 2024 0.0220 0.0230 0.0192 0.0210 855,020 -0.00(-0.47%)
Oct 01, 2024 0.0200 0.0237 0.0182 0.0211 1,231,455 +0.00(+5.50%)
Sep 30, 2024 0.0213 0.0240 0.0200 0.0200 2,565,824 -0.00(-14.16%)
Sep 27, 2024 0.0221 0.0270 0.0212 0.0233 1,039,464 -0.00(-6.80%)
Sep 26, 2024 0.0278 0.0300 0.0220 0.0250 1,324,820 -0.00(-7.41%)
Sep 25, 2024 0.0290 0.0295 0.0250 0.0270 930,719 -0.00(-8.16%)
Sep 24, 2024 0.0285 0.0300 0.0285 0.0294 190,606 +0.00(+0.34%)
Sep 23, 2024 0.0284 0.0300 0.0278 0.0293 181,889 +0.00(+6.55%)
Sep 20, 2024 0.0323 0.0323 0.0267 0.0275 780,422 -0.00(-8.33%)
Sep 19, 2024 0.0385 0.0385 0.0278 0.0300 1,773,188 -0.01(-22.08%)
Sep 18, 2024 0.0305 0.0398 0.0305 0.0385 976,696 +0.00(+8.76%)
Sep 17, 2024 0.0340 0.0395 0.0320 0.0354 1,527,789 +0.00(+11.67%)
Sep 16, 2024 0.0230 0.0349 0.0230 0.0317 477,296 +0.01(+34.89%)
Sep 13, 2024 0.0243 0.0290 0.0230 0.0235 138,944 -0.00(-0.42%)
Sep 12, 2024 0.0210 0.0250 0.0210 0.0236 6,537 +0.00(+2.16%)
Sep 11, 2024 0.0300 0.0300 0.0200 0.0231 1,156,604 -0.00(-11.49%)
Sep 10, 2024 0.0300 0.0325 0.0260 0.0261 572,458 +0.00(+0.38%)
Sep 09, 2024 0.0300 0.0300 0.0235 0.0260 579,453 -0.01(-17.46%)
Sep 06, 2024 0.0334 0.0379 0.0220 0.0315 1,901,477 -0.00(-1.25%)
Sep 05, 2024 0.0449 0.0449 0.0306 0.0319 1,133,956 -0.01(-17.14%)
Sep 04, 2024 0.0342 0.0460 0.0335 0.0385 4,208,693 +0.01(+18.46%)
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.