Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: ZONE )

1.730 +0.050 (+2.97%)

Official Closing Price Updated: 8:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	1.740	1.830	1.710	1.730	10,624	+0.05(+2.97%)
Aug 22, 2024	1.680	1.680	1.680	1.680	2,214	-0.03(-1.75%)
Aug 21, 2024	1.750	1.800	1.650	1.710	9,450	+0.01(+0.59%)
Aug 20, 2024	1.830	1.840	1.655	1.700	15,634	-0.30(-15.00%)
Aug 19, 2024	1.650	2.000	1.635	2.000	4,704	+0.33(+19.75%)
Aug 16, 2024	1.880	1.880	1.620	1.670	8,865	-0.13(-7.22%)
Aug 15, 2024	2.040	2.040	1.700	1.800	18,919	+0.04(+2.27%)
Aug 14, 2024	1.710	2.100	1.510	1.760	22,775	+0.09(+5.39%)
Aug 13, 2024	1.790	1.910	1.670	1.670	5,380	-0.03(-1.76%)
Aug 12, 2024	1.933	1.933	1.660	1.700	6,144	-0.12(-6.59%)
Aug 09, 2024	1.720	1.900	1.560	1.820	7,212	+0.00(+0.00%)
Aug 08, 2024	1.860	1.860	1.790	1.820	3,521	+0.09(+5.20%)
Aug 07, 2024	1.925	1.925	1.720	1.730	7,713	-0.03(-1.70%)
Aug 06, 2024	1.640	1.810	1.640	1.760	3,692	+0.00(+0.00%)
Aug 05, 2024	1.670	1.950	1.500	1.760	6,893	-0.13(-6.88%)
Aug 02, 2024	1.680	1.980	1.670	1.890	6,262	+0.10(+5.59%)
Aug 01, 2024	1.840	1.900	1.620	1.790	5,257	-0.01(-0.56%)
Jul 31, 2024	1.810	1.969	1.800	1.800	15,057	+0.04(+2.33%)
Jul 30, 2024	1.810	1.900	1.645	1.759	15,675	-0.04(-2.28%)
Jul 29, 2024	1.840	1.909	1.700	1.800	10,612	-0.06(-3.23%)
Jul 26, 2024	2.200	2.320	1.800	1.860	26,373	-0.15(-7.46%)
Jul 25, 2024	1.860	2.060	1.850	2.010	16,936	-0.02(-0.99%)
Jul 24, 2024	1.910	2.490	1.770	2.030	9,147	-0.07(-3.22%)
Jul 23, 2024	2.030	2.360	1.830	2.098	25,955	+0.09(+4.36%)
Jul 22, 2024	2.020	2.110	1.770	2.010	17,284	+0.03(+1.52%)
Jul 19, 2024	2.010	2.090	1.650	1.980	13,461	+0.01(+0.51%)
Jul 18, 2024	2.060	2.100	1.880	1.970	11,938	-0.01(-0.51%)
Jul 17, 2024	2.060	2.160	1.740	1.980	26,397	-0.07(-3.41%)
Jul 16, 2024	2.140	2.190	1.981	2.050	37,852	-0.01(-0.49%)
Jul 15, 2024	2.170	2.180	2.010	2.060	17,923	-0.03(-1.44%)
Jul 12, 2024	2.060	2.300	1.979	2.090	15,357	+0.06(+3.21%)
Jul 11, 2024	2.210	2.210	2.010	2.025	8,523	-0.02(-1.22%)
Jul 10, 2024	2.110	2.210	2.000	2.050	9,418	+0.01(+0.49%)
Jul 09, 2024	2.190	2.300	1.980	2.040	42,724	-0.18(-8.11%)
Jul 08, 2024	2.390	2.390	2.000	2.220	63,494	-0.18(-7.50%)
Jul 05, 2024	2.330	2.600	2.096	2.400	29,396	+0.10(+4.35%)
Jul 03, 2024	2.355	2.365	2.265	2.300	8,626	-0.20(-8.00%)
Jul 02, 2024	2.240	2.720	2.072	2.500	34,007	+0.31(+14.16%)
Jul 01, 2024	2.830	2.830	2.100	2.190	20,978	-0.11(-4.78%)
Jun 28, 2024	2.830	2.830	2.250	2.300	25,812	-0.42(-15.44%)
Jun 27, 2024	2.850	2.940	2.660	2.720	40,155	-0.16(-5.56%)
Jun 26, 2024	2.790	3.050	2.670	2.880	41,644	+0.05(+1.77%)
Jun 25, 2024	2.670	3.020	2.670	2.830	36,105	+0.05(+1.80%)
Jun 24, 2024	2.720	3.020	2.600	2.780	34,567	-0.11(-3.81%)
Jun 21, 2024	2.820	3.010	2.620	2.890	41,208	+0.14(+5.09%)
Jun 20, 2024	2.750	2.890	2.580	2.750	7,739	-0.10(-3.51%)
Jun 18, 2024	2.850	2.900	2.850	2.850	3,239	+0.14(+5.34%)
Jun 17, 2024	2.900	3.000	2.706	2.706	1,562	-0.23(-7.97%)
Jun 14, 2024	3.176	3.176	2.940	2.940	4,832	-0.17(-5.47%)
Jun 13, 2024	2.960	3.200	2.960	3.110	3,380	+0.09(+3.00%)
Jun 12, 2024	3.000	3.050	2.910	3.020	8,421	+0.05(+1.67%)
Jun 11, 2024	3.071	3.071	2.970	2.970	3,247	-0.13(-4.19%)
Jun 10, 2024	2.910	3.100	2.910	3.100	3,308	+0.11(+3.68%)
Jun 07, 2024	3.020	3.020	2.900	2.990	5,316	-0.09(-2.92%)
Jun 06, 2024	3.000	3.080	2.928	3.080	8,796	+0.13(+4.41%)
Jun 05, 2024	3.000	3.000	2.910	2.950	3,113	-0.05(-1.67%)
Jun 04, 2024	2.910	3.000	2.910	3.000	3,393	-0.04(-1.32%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

(NY: ZONE )

Historical Prices