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

(TSV: SSVR )

0.2900 +0.0200 (+7.41%)
Streaming Delayed Price Updated: 3:44 PM EST, Nov 29, 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 29, 2024 0.2750 0.2900 0.2750 0.2900 158,000 +0.02(+7.41%)
Nov 28, 2024 0.2800 0.2800 0.2700 0.2700 136,305 -0.01(-3.57%)
Nov 27, 2024 0.2850 0.2900 0.2800 0.2800 55,605 -0.01(-3.45%)
Nov 26, 2024 0.2700 0.2950 0.2650 0.2900 215,521 +0.01(+3.57%)
Nov 25, 2024 0.2800 0.2850 0.2750 0.2800 80,456 +0.00(+0.00%)
Nov 22, 2024 0.2850 0.2850 0.2750 0.2800 81,926 +0.01(+1.82%)
Nov 21, 2024 0.2700 0.2750 0.2700 0.2750 100,826 +0.01(+3.77%)
Nov 20, 2024 0.2800 0.2830 0.2650 0.2650 87,280 -0.02(-5.36%)
Nov 19, 2024 0.2900 0.2950 0.2750 0.2800 141,249 -0.01(-3.45%)
Nov 18, 2024 0.2850 0.2950 0.2850 0.2900 119,320 +0.02(+7.41%)
Nov 15, 2024 0.2850 0.2850 0.2700 0.2700 159,441 -0.01(-3.57%)
Nov 14, 2024 0.2700 0.2900 0.2700 0.2800 230,136 +0.01(+3.70%)
Nov 13, 2024 0.2900 0.2900 0.2550 0.2700 313,166 -0.01(-5.26%)
Nov 12, 2024 0.3050 0.3150 0.2800 0.2850 336,328 -0.02(-6.56%)
Nov 11, 2024 0.3100 0.3250 0.3000 0.3050 165,319 +0.00(+0.00%)
Nov 08, 2024 0.3400 0.3450 0.3050 0.3050 341,278 -0.03(-8.96%)
Nov 07, 2024 0.3350 0.3450 0.3200 0.3350 230,645 +0.01(+3.08%)
Nov 06, 2024 0.3400 0.3450 0.3150 0.3250 461,108 -0.02(-5.80%)
Nov 05, 2024 0.3500 0.3550 0.3450 0.3450 100,601 -0.01(-2.82%)
Nov 04, 2024 0.3550 0.3750 0.3550 0.3550 187,597 -0.01(-1.39%)
Nov 01, 2024 0.3700 0.3750 0.3600 0.3600 154,050 -0.01(-1.37%)
Oct 31, 2024 0.3850 0.3850 0.3500 0.3650 253,353 -0.03(-6.41%)
Oct 30, 2024 0.3900 0.3900 0.3850 0.3900 64,170 +0.00(+0.00%)
Oct 29, 2024 0.3800 0.3950 0.3800 0.3900 235,749 +0.02(+4.00%)
Oct 28, 2024 0.3800 0.3880 0.3750 0.3750 123,750 -0.01(-2.60%)
Oct 25, 2024 0.3900 0.3900 0.3800 0.3850 45,143 +0.00(+0.00%)
Oct 24, 2024 0.4050 0.4050 0.3800 0.3850 854,904 -0.02(-3.75%)
Oct 23, 2024 0.4000 0.4050 0.3950 0.4000 593,361 +0.01(+1.27%)
Oct 22, 2024 0.4000 0.4100 0.3850 0.3950 1,309,583 -0.03(-8.14%)
Oct 21, 2024 0.4600 0.4900 0.4250 0.4300 815,831 -0.02(-3.37%)
Oct 18, 2024 0.4200 0.4500 0.4080 0.4450 368,283 +0.04(+8.54%)
Oct 17, 2024 0.4050 0.4200 0.4050 0.4100 417,065 +0.01(+3.80%)
Oct 16, 2024 0.3800 0.4000 0.3800 0.3950 169,700 +0.03(+6.76%)
Oct 15, 2024 0.3900 0.3950 0.3650 0.3700 119,598 -0.02(-3.90%)
Oct 11, 2024 0.3850 0 -0.02(-6.10%)
Oct 10, 2024 0.4050 0.4100 0.4000 0.4100 116,347 +0.01(+2.50%)
Oct 09, 2024 0.4200 0.4200 0.4000 0.4000 219,600 -0.02(-4.76%)
Oct 08, 2024 0.4200 0.4300 0.3950 0.4200 258,491 +0.00(+0.00%)
Oct 07, 2024 0.4300 0.4300 0.4150 0.4200 34,000 -0.01(-2.33%)
Oct 04, 2024 0.4150 0.4400 0.4100 0.4300 168,858 +0.02(+4.88%)
Oct 03, 2024 0.4300 0.4300 0.4050 0.4100 141,310 -0.02(-4.65%)
Oct 02, 2024 0.4100 0.4400 0.4000 0.4300 194,850 +0.02(+4.88%)
Oct 01, 2024 0.4200 0.4350 0.4050 0.4100 113,681 +0.00(+0.00%)
Sep 30, 2024 0.4100 0.4200 0.4000 0.4100 114,187 +0.00(+0.00%)
Sep 27, 2024 0.4230 0.4300 0.4050 0.4100 89,822 -0.02(-3.53%)
Sep 26, 2024 0.4300 0.4300 0.4000 0.4250 379,254 +0.00(+0.00%)
Sep 25, 2024 0.4450 0.4450 0.4200 0.4250 163,406 -0.01(-2.30%)
Sep 24, 2024 0.4300 0.4500 0.4150 0.4350 178,796 +0.01(+2.35%)
Sep 23, 2024 0.4350 0.4350 0.4200 0.4250 54,330 -0.01(-2.30%)
Sep 20, 2024 0.4250 0.4450 0.4200 0.4350 101,000 +0.01(+2.35%)
Sep 19, 2024 0.4300 0.4350 0.4100 0.4250 136,588 +0.02(+3.66%)
Sep 18, 2024 0.4250 0.4400 0.4100 0.4100 159,800 -0.01(-2.38%)
Sep 17, 2024 0.4300 0.4500 0.4150 0.4200 495,395 +0.01(+3.70%)
Sep 16, 2024 0.3900 0.4050 0.3850 0.4050 120,324 +0.02(+5.19%)
Sep 13, 2024 0.3800 0.3900 0.3800 0.3850 129,078 +0.01(+1.32%)
Sep 12, 2024 0.3600 0.3800 0.3600 0.3800 81,967 +0.03(+7.04%)
Sep 11, 2024 0.3600 0.3650 0.3550 0.3550 67,874 -0.01(-2.74%)
Sep 10, 2024 0.3700 0.3700 0.3550 0.3650 46,250 -0.01(-2.67%)
Sep 09, 2024 0.3550 0.3850 0.3550 0.3750 104,063 +0.03(+7.14%)
Sep 06, 2024 0.3650 0.3650 0.3500 0.3500 27,240 -0.02(-4.11%)
Sep 05, 2024 0.3500 0.3650 0.3500 0.3650 48,400 +0.02(+4.29%)
Sep 04, 2024 0.3400 0.3550 0.3400 0.3500 53,910 +0.01(+2.94%)
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.