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
Epazz Inc
(OP:
EPAZ
)
0.0006
UNCHANGED
Streaming Delayed Price
Updated: 10:52 AM EDT, May 21, 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 30, 2019
0.0171
0.0171
0.0171
0.0171
8,001
-0.00(-1.16%)
Apr 29, 2019
0.0173
0.0173
0.0173
2
+0.00(+0.00%)
Apr 26, 2019
0.0186
0.0186
0.0154
0.0173
66,900
-0.00(-3.89%)
Apr 25, 2019
0.0180
0.0186
0.0180
0.0180
48,000
+0.00(+0.00%)
Apr 24, 2019
0.0170
0.0180
0.0170
0.0180
13,487
+0.00(+12.50%)
Apr 23, 2019
0.0162
0.0162
0.0152
0.0160
100,956
-0.00(-5.88%)
Apr 22, 2019
0.0188
0.0188
0.0170
0.0170
42,061
+0.00(+0.00%)
Apr 18, 2019
0.0170
0.0170
0.0170
0.0170
1,000
-0.00(-1.73%)
Apr 17, 2019
0.0162
0.0175
0.0162
0.0173
34,025
+0.00(+6.79%)
Apr 16, 2019
0.0170
0.0170
0.0162
0.0162
6,501
-0.00(-4.71%)
Apr 15, 2019
0.0162
0.0170
0.0162
0.0170
21,001
-0.00(-1.16%)
Apr 12, 2019
0.0188
0.0188
0.0157
0.0172
4,600
-0.00(-0.58%)
Apr 11, 2019
0.0190
0.0190
0.0173
0.0173
11,501
+0.00(+14.57%)
Apr 10, 2019
0.0185
0.0185
0.0151
0.0151
20,001
-0.00(-18.38%)
Apr 09, 2019
0.0198
0.0200
0.0185
0.0185
83,132
-0.00(-4.15%)
Apr 08, 2019
0.0185
0.0193
0.0180
0.0193
35,751
+0.00(+2.12%)
Apr 05, 2019
0.0177
0.0189
0.0177
0.0189
28,300
+0.00(+6.18%)
Apr 04, 2019
0.0177
0.0189
0.0177
0.0178
35,000
+0.00(+5.33%)
Apr 03, 2019
0.0155
0.0180
0.0150
0.0169
151,628
-0.00(-11.05%)
Apr 02, 2019
0.0188
0.0191
0.0164
0.0190
397,115
+0.00(+17.28%)
Apr 01, 2019
0.0162
0.0162
0.0162
0.0162
3,849
-0.00(-7.95%)
Mar 29, 2019
0.0163
0.0176
0.0163
0.0176
38,700
+0.00(+3.53%)
Mar 28, 2019
0.0170
0.0170
0.0170
0.0170
52,002
-0.00(-2.86%)
Mar 27, 2019
0.0175
0.0175
0.0175
0.0175
8,001
+0.00(+2.94%)
Mar 26, 2019
0.0173
0.0176
0.0170
0.0170
50,000
-0.00(-3.41%)
Mar 25, 2019
0.0173
0.0176
0.0173
0.0176
25,992
-0.00(-0.56%)
Mar 22, 2019
0.0186
0.0190
0.0163
0.0177
60,700
-0.00(-6.84%)
Mar 21, 2019
0.0173
0.0190
0.0173
0.0190
47,850
+0.00(+9.83%)
Mar 20, 2019
0.0170
0.0190
0.0170
0.0173
172,346
+0.00(+1.76%)
Mar 19, 2019
0.0182
0.0182
0.0160
0.0170
190,238
-0.00(-12.37%)
Mar 18, 2019
0.0190
0.0194
0.0180
0.0194
152,500
+0.00(+2.11%)
Mar 15, 2019
0.0200
0.0200
0.0190
0.0190
98,000
-0.00(-2.56%)
Mar 14, 2019
0.0195
0.0198
0.0190
0.0195
100,499
+0.00(+0.52%)
Mar 13, 2019
0.0190
0.0194
0.0185
0.0194
93,023
+0.00(+2.11%)
Mar 12, 2019
0.0195
0.0195
0.0180
0.0190
279,732
+0.00(+1.06%)
Mar 11, 2019
0.0166
0.0188
0.0166
0.0188
25,124
+0.00(+2.17%)
Mar 08, 2019
0.0151
0.0186
0.0151
0.0184
103,800
+0.00(+13.58%)
Mar 07, 2019
0.0172
0.0172
0.0151
0.0162
71,001
-0.00(-16.92%)
Mar 05, 2019
0.0195
0.0195
0.0195
0
+0.00(+14.04%)
Mar 04, 2019
0.0185
0.0199
0.0170
0.0171
144,300
-0.00(-5.00%)
Mar 01, 2019
0.0188
0.0188
0.0180
0.0180
45,900
-0.00(-7.69%)
Feb 28, 2019
0.0194
0.0195
0.0194
0.0195
25,555
+0.00(+7.73%)
Feb 27, 2019
0.0185
0.0185
0.0180
0.0181
30,845
+0.00(+0.00%)
Feb 26, 2019
0.0180
0.0192
0.0180
0.0181
51,000
+0.00(+1.12%)
Feb 25, 2019
0.0193
0.0200
0.0179
0.0179
95,000
+0.00(+0.00%)
Feb 22, 2019
0.0195
0.0195
0.0160
0.0179
277,100
-0.00(-8.21%)
Feb 21, 2019
0.0210
0.0210
0.0195
0.0195
35,689
-0.00(-7.14%)
Feb 20, 2019
0.0200
0.0210
0.0200
0.0210
90,894
+0.00(+5.00%)
Feb 19, 2019
0.0181
0.0200
0.0181
0.0200
200,150
+0.00(+11.11%)
Feb 15, 2019
0.0210
0.0210
0.0180
0.0180
20,400
-0.00(-14.29%)
Feb 14, 2019
0.0205
0.0210
0.0205
0.0210
64,200
+0.00(+7.69%)
Feb 13, 2019
0.0193
0.0195
0.0178
0.0195
180,375
+0.00(+8.33%)
Feb 12, 2019
0.0175
0.0190
0.0175
0.0180
91,228
+0.00(+0.00%)
Feb 11, 2019
0.0205
0.0205
0.0175
0.0180
123,699
-0.00(-7.69%)
Feb 08, 2019
0.0205
0.0205
0.0180
0.0195
51,400
-0.00(-4.88%)
Feb 07, 2019
0.0226
0.0226
0.0185
0.0205
105,990
+0.00(+17.14%)
Feb 06, 2019
0.0208
0.0208
0.0175
0.0175
520,501
-0.00(-18.60%)
Feb 05, 2019
0.0203
0.0215
0.0190
0.0215
60,439
-0.00(-1.38%)
Feb 04, 2019
0.0208
0.0226
0.0176
0.0218
430,701
+0.00(+9.00%)
Feb 01, 2019
0.0200
0.0208
0.0200
0.0200
237,800
-0.00(-1.96%)
Jan 31, 2019
0.0229
0.0229
0.0154
0.0204
930,859
-0.00(-8.52%)
Jan 30, 2019
0.0179
0.0223
0.0160
0.0223
1,018,674
+0.01(+48.67%)
Jan 29, 2019
0.0184
0.0221
0.0150
0.0150
2,430,782
+0.00(+0.00%)
Jan 28, 2019
0.0169
0.0169
0.0149
0.0150
1,256,481
-0.00(-9.64%)
Jan 25, 2019
0.0200
0.0200
0.0145
0.0166
970,700
-0.00(-5.14%)
Jan 24, 2019
0.0200
0.0209
0.0148
0.0175
850,706
+0.00(+3.55%)
Jan 23, 2019
0.0201
0.0210
0.0146
0.0169
1,110,351
-0.00(-15.50%)
Jan 22, 2019
0.0170
0.0220
0.0170
0.0200
295,020
+0.00(+18.34%)
Jan 18, 2019
0.0152
0.0169
0.0152
0.0169
35,000
-0.00(-6.11%)
Jan 17, 2019
0.0183
0.0183
0.0180
0.0180
7,672
-0.00(-3.23%)
Jan 16, 2019
0.0150
0.0186
0.0150
0.0186
83,000
+0.00(+6.29%)
Jan 15, 2019
0.0170
0.0181
0.0151
0.0175
92,159
+0.00(+2.94%)
Jan 14, 2019
0.0215
0.0215
0.0138
0.0170
621,545
-0.00(-20.93%)
Jan 11, 2019
0.0218
0.0218
0.0215
0.0215
17,400
-0.00(-1.38%)
Jan 10, 2019
0.0221
0.0221
0.0218
0.0218
2,000
+0.00(+27.49%)
Jan 09, 2019
0.0217
0.0218
0.0171
0.0171
19,640
-0.00(-21.56%)
Jan 08, 2019
0.0217
0.0218
0.0217
0.0218
5,850
+0.00(+0.00%)
Jan 07, 2019
0.0160
0.0218
0.0160
0.0218
89,301
-0.00(-1.36%)
Jan 04, 2019
0.0221
0.0221
0.0221
0.0221
23,800
+0.00(+0.00%)
Jan 03, 2019
0.0216
0.0221
0.0200
0.0221
121,254
+0.00(+5.74%)
Jan 02, 2019
0.0216
0.0217
0.0209
0.0209
31,884
+0.00(+5.56%)
Dec 31, 2018
0.0138
0.0216
0.0138
0.0198
38,500
-0.00(-7.91%)
Dec 28, 2018
0.0190
0.0215
0.0151
0.0215
77,900
+0.00(+13.16%)
Dec 27, 2018
0.0151
0.0215
0.0151
0.0190
193,718
+0.00(+16.56%)
Dec 26, 2018
0.0169
0.0208
0.0140
0.0163
90,615
-0.00(-18.50%)
Dec 24, 2018
0.0200
0.0214
0.0200
0.0200
54,000
-0.00(-4.76%)
Dec 21, 2018
0.0203
0.0210
0.0203
0.0210
51,800
+0.00(+0.00%)
Dec 20, 2018
0.0200
0.0210
0.0200
0.0210
27,860
+0.00(+2.44%)
Dec 19, 2018
0.0210
0.0217
0.0200
0.0205
66,200
+0.00(+0.00%)
Dec 18, 2018
0.0180
0.0210
0.0180
0.0205
48,829
-0.00(-2.38%)
Dec 17, 2018
0.0209
0.0267
0.0209
0.0210
156,865
-0.01(-21.93%)
Dec 14, 2018
0.0230
0.0269
0.0214
0.0269
14,200
+0.00(+15.95%)
Dec 13, 2018
0.0230
0.0250
0.0230
0.0232
115,050
-0.00(-2.93%)
Dec 12, 2018
0.0215
0.0239
0.0209
0.0239
40,630
-0.00(-2.85%)
Dec 11, 2018
0.0250
0.0270
0.0246
0.0246
96,910
-0.00(-5.38%)
Dec 10, 2018
0.0261
0.0261
0.0260
0.0260
17,500
+0.00(+1.96%)
Dec 07, 2018
0.0263
0.0270
0.0255
0.0255
67,400
-0.00(-5.56%)
Dec 06, 2018
0.0201
0.0270
0.0201
0.0270
146,150
+0.00(+9.76%)
Dec 04, 2018
0.0260
0.0290
0.0160
0.0246
690,500
-0.01(-27.65%)
Dec 03, 2018
0.0298
0.0375
0.0275
0.0340
66,403
+0.00(+12.58%)
Nov 30, 2018
0.0281
0.0350
0.0280
0.0302
128,500
+0.00(+0.67%)
Nov 29, 2018
0.0349
0.0350
0.0300
0.0300
163,356
-0.01(-14.29%)
Nov 28, 2018
0.0320
0.0350
0.0320
0.0350
142,501
+0.00(+0.00%)
Nov 27, 2018
0.0359
0.0359
0.0330
0.0350
22,951
+0.00(+6.06%)
Nov 26, 2018
0.0359
0.0377
0.0330
0.0330
55,764
-0.01(-15.38%)
Nov 23, 2018
0.0360
0.0390
0.0359
0.0390
20,800
+0.00(+8.64%)
Nov 21, 2018
0.0359
0.0359
0.0359
0
-0.00(-5.53%)
Nov 20, 2018
0.0440
0.0449
0.0340
0.0380
27,798
+0.01(+22.19%)
Nov 19, 2018
0.0450
0.0450
0.0301
0.0311
157,146
+0.00(+4.01%)
Nov 16, 2018
0.0246
0.0299
0.0244
0.0299
18,000
+0.00(+8.73%)
Nov 15, 2018
0.0280
0.0280
0.0250
0.0275
24,001
+0.00(+10.00%)
Nov 14, 2018
0.0289
0.0349
0.0250
0.0250
333,101
-0.01(-28.37%)
Nov 13, 2018
0.0261
0.0349
0.0256
0.0349
109,001
+0.01(+30.22%)
Nov 12, 2018
0.0275
0.0350
0.0268
0.0268
38,833
+0.00(+0.00%)
Nov 09, 2018
0.0286
0.0340
0.0240
0.0268
67,400
-0.00(-6.29%)
Nov 08, 2018
0.0312
0.0313
0.0286
0.0286
38,534
-0.00(-8.33%)
Nov 07, 2018
0.0260
0.0312
0.0258
0.0312
109,602
+0.00(+4.00%)
Nov 06, 2018
0.0300
0.0300
0.0220
0.0300
64,600
+0.00(+0.00%)
Nov 05, 2018
0.0275
0.0300
0.0251
0.0300
70,100
+0.00(+7.14%)
Nov 02, 2018
0.0330
0.0344
0.0280
0.0280
52,200
-0.01(-16.67%)
Nov 01, 2018
0.0347
0.0347
0.0331
0.0336
2,500
+0.00(+1.82%)
Oct 31, 2018
0.0272
0.0336
0.0272
0.0330
9,988
+0.00(+11.86%)
Oct 30, 2018
0.0336
0.0336
0.0295
0.0295
64,701
-0.01(-14.99%)
Oct 29, 2018
0.0321
0.0373
0.0321
0.0347
48,050
-0.00(-0.29%)
Oct 26, 2018
0.0348
0.0348
0.0348
0.0348
2,000
+0.00(+0.58%)
Oct 25, 2018
0.0380
0.0380
0.0346
0.0346
13,100
+0.00(+7.45%)
Oct 24, 2018
0.0322
0.0322
0.0322
0.0322
800
+0.00(+0.62%)
Oct 23, 2018
0.0331
0.0374
0.0320
0.0320
49,070
-0.00(-0.62%)
Oct 22, 2018
0.0400
0.0400
0.0322
0.0322
183,785
-0.01(-17.44%)
Oct 19, 2018
0.0442
0.0469
0.0375
0.0390
192,900
-0.01(-13.33%)
Oct 18, 2018
0.0386
0.0450
0.0386
0.0450
16,600
-0.00(-4.26%)
Oct 17, 2018
0.0490
0.0490
0.0360
0.0470
62,998
-0.00(-2.08%)
Oct 16, 2018
0.0435
0.0534
0.0330
0.0480
499,508
+0.00(+6.67%)
Oct 15, 2018
0.0331
0.0510
0.0312
0.0450
1,117,890
+0.01(+28.57%)
Oct 12, 2018
0.0400
0.0400
0.0312
0.0350
33,100
+0.00(+0.00%)
Oct 11, 2018
0.0350
0.0350
0.0350
0.0350
16,001
-0.00(-1.41%)
Oct 10, 2018
0.0423
0.0425
0.0350
0.0355
133,237
-0.01(-15.48%)
Oct 09, 2018
0.0390
0.0450
0.0389
0.0420
97,313
+0.00(+5.26%)
Oct 08, 2018
0.0238
0.0399
0.0238
0.0399
330,157
+0.01(+39.51%)
Oct 05, 2018
0.0341
0.0400
0.0286
0.0286
128,400
-0.01(-16.37%)
Oct 04, 2018
0.0292
0.0510
0.0180
0.0342
397,902
+0.01(+17.12%)
Oct 03, 2018
0.0296
0.0296
0.0292
0.0292
38,812
-0.00(-1.35%)
Oct 02, 2018
0.0295
0.0300
0.0292
0.0296
67,408
-0.00(-1.00%)
Oct 01, 2018
0.0291
0.0300
0.0290
0.0299
40,885
-0.00(-0.33%)
Sep 28, 2018
0.0287
0.0300
0.0282
0.0300
169,500
+0.01(+33.33%)
Sep 27, 2018
0.0220
0.0225
0.0220
0.0225
49,932
+0.00(+2.27%)
Sep 26, 2018
0.0225
0.0234
0.0210
0.0220
840,588
-0.01(-19.12%)
Sep 25, 2018
0.0332
0.0332
0.0262
0.0272
112,899
-0.00(-9.33%)
Sep 24, 2018
0.0330
0.0333
0.0277
0.0300
122,201
-0.00(-2.28%)
Sep 21, 2018
0.0301
0.0333
0.0253
0.0307
73,800
-0.01(-14.48%)
Sep 20, 2018
0.0311
0.0389
0.0300
0.0359
74,433
+0.00(+7.81%)
Sep 19, 2018
0.0359
0.0362
0.0333
0.0333
9,341
-0.00(-4.86%)
Sep 18, 2018
0.0385
0.0393
0.0350
0.0350
34,835
-0.00(-9.79%)
Sep 17, 2018
0.0387
0.0400
0.0385
0.0388
23,392
+0.00(+5.15%)
Sep 14, 2018
0.0387
0.0387
0.0350
0.0369
82,100
-0.00(-4.65%)
Sep 13, 2018
0.0350
0.0387
0.0350
0.0387
168,255
+0.00(+10.57%)
Sep 12, 2018
0.0380
0.0380
0.0325
0.0350
89,175
+0.00(+7.36%)
Sep 11, 2018
0.0350
0.0387
0.0326
0.0326
35,250
-0.01(-15.76%)
Sep 10, 2018
0.0434
0.0450
0.0371
0.0387
196,092
-0.00(-10.62%)
Sep 07, 2018
0.0386
0.0433
0.0385
0.0433
9,800
+0.00(+2.85%)
Sep 06, 2018
0.0450
0.0450
0.0421
0.0421
825
+0.00(+7.40%)
Sep 05, 2018
0.0392
0.0392
0.0392
0.0392
1,000
-0.01(-12.89%)
Sep 04, 2018
0.0387
0.0450
0.0387
0.0450
75,700
-0.01(-10.00%)
Aug 31, 2018
0.0500
0.0500
0.0500
0
-0.00(-3.85%)
Aug 30, 2018
0.0435
0.0520
0.0411
0.0520
19,200
+0.01(+30.00%)
Aug 29, 2018
0.0447
0.0447
0.0382
0.0400
14,142
-0.00(-10.91%)
Aug 28, 2018
0.0449
0.0449
0.0449
5
+0.00(+0.00%)
Aug 27, 2018
0.0426
0.0449
0.0402
0.0449
23,131
+0.00(+0.00%)
Aug 24, 2018
0.0405
0.0500
0.0400
0.0449
64,700
+0.00(+11.14%)
Aug 23, 2018
0.0510
0.0510
0.0404
0.0404
55,501
-0.01(-16.70%)
Aug 22, 2018
0.0505
0.0505
0.0470
0.0485
63,917
-0.00(-3.96%)
Aug 21, 2018
0.0513
0.0513
0.0493
0.0505
32,951
-0.00(-1.37%)
Aug 20, 2018
0.0525
0.0525
0.0500
0.0512
59,176
+0.00(+2.40%)
Aug 17, 2018
0.0484
0.0503
0.0484
0.0500
7,500
+0.00(+10.62%)
Aug 16, 2018
0.0534
0.0534
0.0452
0.0452
60,725
-0.01(-12.91%)
Aug 15, 2018
0.0404
0.0520
0.0404
0.0519
53,486
+0.00(+8.13%)
Aug 14, 2018
0.0428
0.0500
0.0428
0.0480
11,154
-0.00(-4.00%)
Aug 13, 2018
0.0514
0.0534
0.0463
0.0500
101,718
-0.00(-6.02%)
Aug 10, 2018
0.0517
0.0532
0.0514
0.0532
30,000
+0.00(+2.90%)
Aug 09, 2018
0.0500
0.0517
0.0500
0.0517
58,101
+0.00(+0.78%)
Aug 08, 2018
0.0510
0.0514
0.0500
0.0513
39,942
+0.00(+2.19%)
Aug 07, 2018
0.0526
0.0526
0.0500
0.0502
98,875
-0.00(-3.83%)
Aug 06, 2018
0.0513
0.0534
0.0513
0.0522
33,599
+0.00(+1.36%)
Aug 03, 2018
0.0534
0.0534
0.0515
0.0515
52,900
+0.00(+0.39%)
Aug 02, 2018
0.0513
0.0524
0.0513
0.0513
27,050
-0.00(-3.93%)
Aug 01, 2018
0.0534
0.0534
0.0513
0.0534
45,000
+0.00(+0.38%)
Jul 31, 2018
0.0515
0.0534
0.0513
0.0532
11,110
+0.00(+3.70%)
Jul 30, 2018
0.0515
0.0515
0.0513
0.0513
34,592
+0.00(+0.00%)
Jul 27, 2018
0.0511
0.0534
0.0511
0.0513
16,000
+0.00(+0.39%)
Jul 26, 2018
0.0508
0.0530
0.0508
0.0511
247,402
-0.00(-2.57%)
Jul 25, 2018
0.0522
0.0537
0.0508
0.0524
212,263
-0.00(-6.34%)
Jul 24, 2018
0.0537
0.0600
0.0520
0.0560
119,937
+0.01(+10.45%)
Jul 23, 2018
0.0506
0.0555
0.0506
0.0507
55,206
-0.00(-8.24%)
Jul 20, 2018
0.0570
0.0570
0.0530
0.0553
72,600
-0.00(-7.92%)
Jul 19, 2018
0.0570
0.0600
0.0570
0.0600
66,091
+0.00(+7.14%)
Jul 18, 2018
0.0560
0.0580
0.0560
0.0560
15,005
-0.00(-6.67%)
Jul 17, 2018
0.0535
0.0600
0.0502
0.0600
190,243
+0.00(+0.00%)
Jul 16, 2018
0.0551
0.0645
0.0550
0.0600
72,934
+0.00(+1.87%)
Jul 13, 2018
0.0650
0.0650
0.0551
0.0589
35,947
+0.00(+7.09%)
Jul 12, 2018
0.0594
0.0634
0.0533
0.0550
22,116
+0.00(+3.00%)
Jul 11, 2018
0.0590
0.0660
0.0510
0.0534
73,501
-0.01(-21.24%)
Jul 10, 2018
0.0550
0.0690
0.0545
0.0678
72,201
+0.01(+9.35%)
Jul 09, 2018
0.0600
0.0600
0.0530
0.0620
83,097
+0.00(+2.48%)
Jul 06, 2018
0.0700
0.0700
0.0605
0.0605
16,040
+0.00(+0.83%)
Jul 05, 2018
0.0700
0.0700
0.0565
0.0600
103,675
+0.00(+9.09%)
Jul 03, 2018
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Jul 02, 2018
0.0650
0.0770
0.0520
0.0550
111,752
-0.01(-8.49%)
Jun 29, 2018
0.0642
0.0770
0.0601
0.0601
156,458
-0.01(-15.35%)
Jun 28, 2018
0.0750
0.0750
0.0708
0.0710
169,957
-0.00(-0.98%)
Jun 27, 2018
0.0601
0.0733
0.0601
0.0717
43,470
+0.00(+3.91%)
Jun 26, 2018
0.0690
0.0717
0.0680
0.0690
109,845
+0.00(+0.00%)
Jun 25, 2018
0.0550
0.0719
0.0550
0.0690
191,976
+0.01(+25.45%)
Jun 22, 2018
0.0500
0.0589
0.0500
0.0550
81,195
-0.00(-4.51%)
Jun 21, 2018
0.0405
0.0585
0.0405
0.0576
28,280
+0.01(+9.71%)
Jun 20, 2018
0.0500
0.0595
0.0500
0.0525
124,462
+0.00(+5.00%)
Jun 19, 2018
0.0563
0.0593
0.0500
0.0500
113,093
-0.00(-3.27%)
Jun 18, 2018
0.0550
0.0649
0.0504
0.0517
24,250
-0.00(-2.47%)
Jun 15, 2018
0.0550
0.0550
0.0530
0.0530
39,435
+0.00(+1.92%)
Jun 14, 2018
0.0550
0.0550
0.0500
0.0520
167,650
-0.00(-5.45%)
Jun 13, 2018
0.0510
0.0600
0.0508
0.0550
117,289
+0.00(+0.73%)
Jun 12, 2018
0.0575
0.0665
0.0508
0.0546
300,392
-0.01(-16.00%)
Jun 11, 2018
0.0632
0.0710
0.0630
0.0650
164,673
-0.00(-0.76%)
Jun 08, 2018
0.0710
0.0710
0.0612
0.0655
35,479
-0.00(-3.68%)
Jun 07, 2018
0.0710
0.0710
0.0605
0.0680
17,017
+0.00(+0.00%)
Jun 06, 2018
0.0740
0.0740
0.0650
0.0680
117,141
-0.01(-6.99%)
Jun 05, 2018
0.0800
0.0800
0.0651
0.0731
125,711
+0.00(+6.42%)
Jun 04, 2018
0.0800
0.0800
0.0687
0.0687
140,471
-0.00(-2.55%)
Jun 01, 2018
0.0747
0.0788
0.0670
0.0705
32,871
+0.00(+0.00%)
May 31, 2018
0.0705
0.0827
0.0705
0.0705
48,205
-0.00(-4.73%)
May 30, 2018
0.0800
0.0899
0.0700
0.0740
159,184
-0.00(-5.73%)
May 29, 2018
0.0880
0.0900
0.0700
0.0785
210,389
+0.00(+5.23%)
May 25, 2018
0.0746
0.0746
0.0746
0
-0.01(-15.13%)
May 24, 2018
0.0850
0.0900
0.0735
0.0879
62,630
+0.01(+9.88%)
May 23, 2018
0.0818
0.0880
0.0736
0.0800
23,885
+0.00(+5.68%)
May 22, 2018
0.0730
0.0820
0.0730
0.0757
21,861
-0.01(-13.98%)
May 21, 2018
0.0830
0.0910
0.0735
0.0880
106,545
+0.00(+6.02%)
May 18, 2018
0.0895
0.0900
0.0725
0.0830
50,650
-0.00(-2.35%)
May 17, 2018
0.0905
0.0910
0.0680
0.0850
187,221
+0.01(+21.43%)
May 16, 2018
0.0887
0.0910
0.0680
0.0700
194,549
-0.02(-21.17%)
May 15, 2018
0.0650
0.0998
0.0617
0.0888
331,614
+0.02(+28.70%)
May 14, 2018
0.0685
0.0700
0.0525
0.0690
239,831
+0.00(+7.39%)
May 11, 2018
0.0643
0.0685
0.0606
0.0643
31,500
-0.00(-5.51%)
May 10, 2018
0.0656
0.0680
0.0547
0.0680
82,016
+0.00(+4.21%)
May 09, 2018
0.0610
0.0671
0.0530
0.0653
112,031
+0.01(+21.96%)
May 08, 2018
0.0650
0.0670
0.0530
0.0535
111,312
-0.01(-17.44%)
May 07, 2018
0.0699
0.0699
0.0550
0.0648
75,902
+0.00(+2.05%)
May 04, 2018
0.0700
0.0700
0.0630
0.0635
98,313
-0.01(-9.29%)
May 03, 2018
0.0700
0.0740
0.0627
0.0700
38,050
+0.00(+0.00%)
May 02, 2018
0.0700
0.0700
0.0625
0.0700
24,452
+0.00(+0.00%)
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.