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
Gulfslope Energy Inc
(OP:
GSPE
)
0.0001
UNCHANGED
Last Price
Updated: 9:31 AM EDT, May 13, 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
0.0622
0.0639
0.0620
0.0620
150,572
-0.00(-3.13%)
Apr 29, 2019
0.0651
0.0690
0.0622
0.0640
917,072
-0.01(-7.25%)
Apr 26, 2019
0.0630
0.0700
0.0600
0.0690
1,888,100
+0.01(+9.52%)
Apr 25, 2019
0.0640
0.0640
0.0600
0.0630
586,640
+0.00(+1.61%)
Apr 24, 2019
0.0620
0.0640
0.0614
0.0620
457,113
+0.00(+3.33%)
Apr 23, 2019
0.0620
0.0650
0.0599
0.0600
1,016,294
-0.00(-3.23%)
Apr 22, 2019
0.0640
0.0649
0.0614
0.0620
1,062,340
-0.00(-1.59%)
Apr 18, 2019
0.0600
0.0640
0.0595
0.0630
1,614,800
+0.00(+3.28%)
Apr 17, 2019
0.0600
0.0620
0.0580
0.0610
432,632
+0.00(+1.67%)
Apr 16, 2019
0.0623
0.0650
0.0590
0.0600
871,791
-0.00(-3.23%)
Apr 15, 2019
0.0640
0.0640
0.0600
0.0620
743,330
-0.00(-3.13%)
Apr 12, 2019
0.0680
0.0700
0.0615
0.0640
619,500
+0.00(+6.67%)
Apr 11, 2019
0.0571
0.0630
0.0571
0.0600
517,205
-0.00(-4.46%)
Apr 10, 2019
0.0646
0.0646
0.0560
0.0628
325,129
+0.00(+0.32%)
Apr 09, 2019
0.0626
0.0640
0.0626
0.0626
236,015
-0.00(-2.19%)
Apr 08, 2019
0.0625
0.0650
0.0625
0.0640
523,945
+0.00(+1.59%)
Apr 05, 2019
0.0630
0.0675
0.0620
0.0630
772,200
+0.00(+0.80%)
Apr 04, 2019
0.0620
0.0650
0.0620
0.0625
782,005
+0.00(+0.81%)
Apr 03, 2019
0.0598
0.0630
0.0590
0.0620
224,186
+0.00(+0.00%)
Apr 02, 2019
0.0600
0.0660
0.0600
0.0620
269,900
+0.00(+0.00%)
Apr 01, 2019
0.0705
0.0765
0.0600
0.0620
1,702,858
-0.01(-15.07%)
Mar 29, 2019
0.0550
0.0730
0.0550
0.0730
1,256,700
+0.02(+32.73%)
Mar 28, 2019
0.0589
0.0595
0.0526
0.0550
555,535
+0.00(+2.61%)
Mar 27, 2019
0.0563
0.0565
0.0525
0.0536
613,818
-0.00(-5.13%)
Mar 26, 2019
0.0595
0.0595
0.0550
0.0565
834,220
-0.00(-1.74%)
Mar 25, 2019
0.0587
0.0590
0.0550
0.0575
253,525
-0.00(-2.54%)
Mar 22, 2019
0.0630
0.0630
0.0590
0.0590
262,400
-0.00(-4.07%)
Mar 21, 2019
0.0630
0.0650
0.0600
0.0615
604,453
-0.00(-3.91%)
Mar 20, 2019
0.0593
0.0660
0.0593
0.0640
730,086
+0.00(+7.74%)
Mar 19, 2019
0.0610
0.0610
0.0571
0.0594
1,004,789
+0.00(+0.68%)
Mar 18, 2019
0.0666
0.0710
0.0511
0.0590
2,441,330
-0.01(-15.71%)
Mar 15, 2019
0.0690
0.0703
0.0690
0.0700
1,354,000
+0.00(+2.04%)
Mar 14, 2019
0.0719
0.0750
0.0650
0.0686
983,433
+0.00(+5.54%)
Mar 13, 2019
0.0790
0.0790
0.0618
0.0650
1,396,338
-0.01(-8.45%)
Mar 12, 2019
0.0750
0.0780
0.0690
0.0710
1,048,637
+0.00(+1.28%)
Mar 11, 2019
0.0741
0.0750
0.0685
0.0701
963,478
-0.00(-4.23%)
Mar 08, 2019
0.0622
0.0732
0.0614
0.0732
2,353,900
+0.01(+17.12%)
Mar 07, 2019
0.0652
0.0675
0.0600
0.0625
248,364
+0.00(+0.00%)
Mar 06, 2019
0.0684
0.0685
0.0581
0.0625
287,271
-0.01(-8.63%)
Mar 05, 2019
0.0650
0.0685
0.0635
0.0684
1,813,591
+0.00(+2.40%)
Mar 04, 2019
0.0640
0.0680
0.0630
0.0668
1,756,640
+0.00(+4.37%)
Mar 01, 2019
0.0620
0.0640
0.0580
0.0640
373,700
+0.00(+4.92%)
Feb 28, 2019
0.0572
0.0615
0.0572
0.0610
713,481
+0.01(+14.02%)
Feb 27, 2019
0.0500
0.0535
0.0490
0.0535
631,189
+0.00(+7.00%)
Feb 26, 2019
0.0539
0.0550
0.0500
0.0500
530,875
-0.00(-0.99%)
Feb 25, 2019
0.0500
0.0561
0.0500
0.0505
344,015
-0.01(-12.93%)
Feb 22, 2019
0.0545
0.0580
0.0523
0.0580
600,600
+0.01(+9.43%)
Feb 21, 2019
0.0576
0.0605
0.0530
0.0530
334,965
-0.00(-7.99%)
Feb 20, 2019
0.0650
0.0689
0.0576
0.0576
540,197
-0.01(-11.38%)
Feb 19, 2019
0.0689
0.0690
0.0519
0.0650
1,150,290
-0.00(-5.66%)
Feb 15, 2019
0.0465
0.0689
0.0465
0.0689
2,202,100
+0.02(+54.83%)
Feb 14, 2019
0.0421
0.0463
0.0421
0.0445
686,068
-0.00(-1.11%)
Feb 13, 2019
0.0489
0.0489
0.0423
0.0450
357,200
+0.00(+3.69%)
Feb 12, 2019
0.0415
0.0492
0.0415
0.0434
336,479
+0.00(+2.12%)
Feb 11, 2019
0.0438
0.0440
0.0401
0.0425
305,850
+0.00(+0.00%)
Feb 08, 2019
0.0475
0.0475
0.0400
0.0425
1,359,500
-0.00(-2.52%)
Feb 07, 2019
0.0500
0.0522
0.0425
0.0436
1,405,781
+0.00(+2.59%)
Feb 06, 2019
0.0500
0.0500
0.0400
0.0425
1,777,610
-0.01(-15.00%)
Feb 05, 2019
0.0491
0.0500
0.0400
0.0500
5,029,984
+0.01(+14.68%)
Feb 04, 2019
0.0445
0.0455
0.0400
0.0436
1,134,256
-0.00(-0.91%)
Feb 01, 2019
0.0480
0.0480
0.0440
0.0440
683,800
-0.00(-2.22%)
Jan 31, 2019
0.0430
0.0490
0.0430
0.0450
1,767,412
+0.00(+0.45%)
Jan 30, 2019
0.0455
0.0500
0.0428
0.0448
665,021
-0.01(-18.55%)
Jan 29, 2019
0.0548
0.0550
0.0450
0.0550
2,479,309
+0.00(+3.58%)
Jan 28, 2019
0.0574
0.0574
0.0529
0.0531
521,170
-0.00(-7.49%)
Jan 25, 2019
0.0600
0.0600
0.0550
0.0574
430,500
-0.00(-1.03%)
Jan 24, 2019
0.0600
0.0600
0.0573
0.0580
973,664
+0.00(+1.75%)
Jan 23, 2019
0.0625
0.0625
0.0550
0.0570
836,788
-0.00(-0.87%)
Jan 22, 2019
0.0695
0.0725
0.0555
0.0575
1,653,254
-0.01(-17.86%)
Jan 18, 2019
0.0810
0.0810
0.0675
0.0700
879,700
-0.00(-6.67%)
Jan 17, 2019
0.0700
0.0750
0.0554
0.0750
1,112,243
+0.01(+15.38%)
Jan 16, 2019
0.0820
0.0820
0.0499
0.0650
1,458,249
-0.01(-13.33%)
Jan 15, 2019
0.0820
0.0820
0.0750
0.0750
1,313,327
-0.01(-6.25%)
Jan 14, 2019
0.0800
0.0800
0.0700
0.0800
848,041
+0.00(+0.00%)
Jan 11, 2019
0.0695
0.0825
0.0694
0.0800
5,175,700
+0.01(+15.11%)
Jan 10, 2019
0.0732
0.0830
0.0687
0.0695
1,914,340
+0.00(+1.16%)
Jan 09, 2019
0.0670
0.0750
0.0670
0.0687
2,064,884
+0.00(+5.69%)
Jan 08, 2019
0.0668
0.0668
0.0630
0.0650
951,795
+0.00(+1.56%)
Jan 07, 2019
0.0645
0.0670
0.0600
0.0640
1,250,185
+0.00(+2.40%)
Jan 04, 2019
0.0500
0.0630
0.0500
0.0625
1,734,500
+0.01(+27.81%)
Jan 03, 2019
0.0450
0.0489
0.0443
0.0489
939,192
+0.00(+8.67%)
Jan 02, 2019
0.0435
0.0450
0.0410
0.0450
1,317,239
+0.00(+2.27%)
Dec 31, 2018
0.0400
0.0450
0.0390
0.0440
10,524,100
+0.00(+4.76%)
Dec 28, 2018
0.0425
0.0440
0.0365
0.0420
1,926,700
-0.00(-1.18%)
Dec 27, 2018
0.0425
0.0469
0.0400
0.0425
1,285,200
+0.00(+1.19%)
Dec 26, 2018
0.0430
0.0440
0.0300
0.0420
779,868
+0.01(+40.00%)
Dec 24, 2018
0.0330
0.0400
0.0300
0.0300
711,500
-0.01(-14.53%)
Dec 21, 2018
0.0375
0.0400
0.0296
0.0351
915,700
-0.00(-12.03%)
Dec 20, 2018
0.0350
0.0400
0.0320
0.0399
525,474
+0.00(+14.00%)
Dec 19, 2018
0.0359
0.0375
0.0350
0.0350
985,733
-0.00(-6.17%)
Dec 18, 2018
0.0448
0.0448
0.0367
0.0373
809,595
-0.01(-16.74%)
Dec 17, 2018
0.0413
0.0455
0.0367
0.0448
765,201
+0.00(+5.41%)
Dec 14, 2018
0.0400
0.0451
0.0361
0.0425
1,666,400
-0.00(-5.35%)
Dec 13, 2018
0.0425
0.0460
0.0400
0.0449
1,439,941
+0.00(+5.65%)
Dec 12, 2018
0.0450
0.0525
0.0399
0.0425
1,148,306
+0.00(+6.25%)
Dec 11, 2018
0.0447
0.0450
0.0400
0.0400
1,504,313
-0.01(-15.61%)
Dec 10, 2018
0.0520
0.0520
0.0450
0.0474
383,958
-0.00(-8.85%)
Dec 07, 2018
0.0475
0.0550
0.0440
0.0520
505,500
+0.00(+9.47%)
Dec 06, 2018
0.0500
0.0500
0.0390
0.0475
886,350
+0.00(+0.00%)
Dec 04, 2018
0.0523
0.0540
0.0450
0.0475
1,196,000
-0.00(-5.00%)
Dec 03, 2018
0.0540
0.0540
0.0500
0.0500
782,985
+0.00(+5.93%)
Nov 30, 2018
0.0450
0.0499
0.0385
0.0472
1,478,500
-0.01(-10.44%)
Nov 29, 2018
0.0639
0.0639
0.0440
0.0527
1,011,100
-0.00(-2.95%)
Nov 28, 2018
0.0640
0.0640
0.0538
0.0543
1,016,639
-0.01(-16.46%)
Nov 27, 2018
0.0560
0.0650
0.0540
0.0650
1,502,662
+0.01(+22.64%)
Nov 26, 2018
0.0480
0.0700
0.0450
0.0530
2,226,353
+0.00(+10.42%)
Nov 23, 2018
0.0525
0.0575
0.0460
0.0480
214,600
+0.00(+6.67%)
Nov 21, 2018
0.0450
0.0450
0.0450
0
+0.00(+4.65%)
Nov 20, 2018
0.0417
0.0455
0.0370
0.0430
13,134,109
+0.01(+16.22%)
Nov 19, 2018
0.0390
0.0400
0.0370
0.0370
742,718
-0.00(-5.13%)
Nov 16, 2018
0.0390
0.0405
0.0360
0.0390
1,408,500
+0.00(+0.00%)
Nov 15, 2018
0.0400
0.0445
0.0380
0.0390
913,950
-0.00(-2.01%)
Nov 14, 2018
0.0385
0.0425
0.0375
0.0398
554,289
+0.00(+10.56%)
Nov 13, 2018
0.0365
0.0400
0.0351
0.0360
1,039,140
-0.00(-2.70%)
Nov 12, 2018
0.0350
0.0403
0.0350
0.0370
450,736
-0.00(-7.50%)
Nov 09, 2018
0.0398
0.0448
0.0388
0.0400
2,281,700
+0.00(+1.01%)
Nov 08, 2018
0.0390
0.0400
0.0360
0.0396
602,105
-0.00(-0.25%)
Nov 07, 2018
0.0410
0.0410
0.0378
0.0397
826,840
+0.00(+1.02%)
Nov 06, 2018
0.0500
0.0500
0.0370
0.0393
1,578,328
-0.00(-2.72%)
Nov 05, 2018
0.0450
0.0450
0.0351
0.0404
1,156,866
-0.00(-8.18%)
Nov 02, 2018
0.0420
0.0450
0.0400
0.0440
1,882,400
+0.00(+10.00%)
Nov 01, 2018
0.0400
0.0424
0.0393
0.0400
1,557,182
-0.00(-6.76%)
Oct 31, 2018
0.0440
0.0440
0.0400
0.0429
1,698,539
+0.00(+0.94%)
Oct 30, 2018
0.0435
0.0450
0.0413
0.0425
1,243,797
-0.00(-5.56%)
Oct 29, 2018
0.0400
0.0505
0.0400
0.0450
738,063
-0.00(-9.27%)
Oct 26, 2018
0.0520
0.0520
0.0487
0.0496
213,500
+0.00(+1.22%)
Oct 25, 2018
0.0510
0.0510
0.0446
0.0490
352,579
+0.00(+0.00%)
Oct 24, 2018
0.0460
0.0508
0.0460
0.0490
216,300
+0.00(+9.87%)
Oct 23, 2018
0.0480
0.0480
0.0440
0.0446
527,136
-0.00(-4.70%)
Oct 22, 2018
0.0500
0.0510
0.0468
0.0468
589,851
-0.00(-6.40%)
Oct 19, 2018
0.0550
0.0550
0.0475
0.0500
676,300
+0.00(+3.09%)
Oct 18, 2018
0.0500
0.0600
0.0485
0.0485
360,855
+0.00(+1.04%)
Oct 17, 2018
0.0519
0.0550
0.0480
0.0480
427,405
-0.00(-2.04%)
Oct 16, 2018
0.0485
0.0550
0.0485
0.0490
811,233
-0.00(-0.81%)
Oct 15, 2018
0.0520
0.0520
0.0460
0.0494
1,384,242
-0.00(-3.70%)
Oct 12, 2018
0.0565
0.0575
0.0500
0.0513
1,387,800
-0.01(-10.00%)
Oct 11, 2018
0.0570
0.0600
0.0525
0.0570
458,467
+0.00(+0.00%)
Oct 10, 2018
0.0590
0.0625
0.0550
0.0570
619,016
-0.00(-5.00%)
Oct 09, 2018
0.0680
0.0680
0.0550
0.0600
834,407
-0.00(-1.80%)
Oct 08, 2018
0.0690
0.0710
0.0611
0.0611
957,344
-0.01(-11.45%)
Oct 05, 2018
0.0630
0.0690
0.0600
0.0690
724,200
+0.01(+11.11%)
Oct 04, 2018
0.0700
0.0700
0.0600
0.0621
407,317
-0.00(-5.91%)
Oct 03, 2018
0.0719
0.0719
0.0650
0.0660
524,506
-0.00(-7.04%)
Oct 02, 2018
0.0730
0.0730
0.0650
0.0710
601,478
+0.00(+7.58%)
Oct 01, 2018
0.0625
0.0762
0.0600
0.0660
673,209
-0.01(-8.33%)
Sep 28, 2018
0.0565
0.0720
0.0565
0.0720
615,200
+0.02(+27.43%)
Sep 27, 2018
0.0590
0.0590
0.0520
0.0565
585,288
-0.00(-1.74%)
Sep 26, 2018
0.0590
0.0590
0.0550
0.0575
674,913
-0.00(-2.54%)
Sep 25, 2018
0.0595
0.0625
0.0571
0.0590
737,356
-0.00(-0.84%)
Sep 24, 2018
0.0600
0.0650
0.0559
0.0595
491,902
+0.00(+0.85%)
Sep 21, 2018
0.0600
0.0604
0.0550
0.0590
871,700
+0.00(+0.00%)
Sep 20, 2018
0.0690
0.0690
0.0550
0.0590
982,790
-0.01(-11.28%)
Sep 19, 2018
0.0650
0.0690
0.0630
0.0665
990,164
+0.00(+2.31%)
Sep 18, 2018
0.0670
0.0670
0.0625
0.0650
944,298
+0.00(+4.84%)
Sep 17, 2018
0.0595
0.0695
0.0588
0.0620
1,323,527
+0.00(+5.08%)
Sep 14, 2018
0.0507
0.0595
0.0485
0.0590
2,456,400
+0.01(+18.00%)
Sep 13, 2018
0.0497
0.0507
0.0495
0.0500
832,396
+0.00(+0.60%)
Sep 12, 2018
0.0509
0.0509
0.0470
0.0497
2,064,294
-0.00(-0.60%)
Sep 11, 2018
0.0460
0.0510
0.0460
0.0500
735,850
+0.00(+4.17%)
Sep 10, 2018
0.0503
0.0595
0.0480
0.0480
4,880,470
-0.00(-4.00%)
Sep 07, 2018
0.0500
0.0525
0.0480
0.0500
743,100
+0.00(+4.60%)
Sep 06, 2018
0.0490
0.0540
0.0410
0.0478
2,087,434
-0.01(-9.98%)
Sep 05, 2018
0.0595
0.0595
0.0504
0.0531
2,430,257
-0.01(-10.76%)
Sep 04, 2018
0.0640
0.0650
0.0550
0.0595
1,893,255
-0.00(-0.83%)
Aug 31, 2018
0.0600
0.0600
0.0600
0
-0.00(-4.76%)
Aug 30, 2018
0.0680
0.0700
0.0625
0.0630
2,589,606
-0.00(-1.56%)
Aug 29, 2018
0.0710
0.0711
0.0595
0.0640
2,607,246
-0.01(-8.31%)
Aug 28, 2018
0.0800
0.0825
0.0667
0.0698
1,614,970
-0.01(-12.75%)
Aug 27, 2018
0.0875
0.0875
0.0571
0.0800
3,016,739
-0.01(-8.57%)
Aug 24, 2018
0.1000
0.1000
0.0868
0.0875
749,800
-0.01(-10.71%)
Aug 23, 2018
0.1048
0.1048
0.0950
0.0980
473,371
-0.01(-5.86%)
Aug 22, 2018
0.1050
0.1200
0.1030
0.1041
836,520
+0.00(+2.06%)
Aug 21, 2018
0.1220
0.1220
0.0950
0.1020
668,626
+0.00(+5.15%)
Aug 20, 2018
0.0950
0.1001
0.0850
0.0970
876,802
+0.01(+9.23%)
Aug 17, 2018
0.0860
0.0950
0.0810
0.0888
654,400
-0.00(-0.22%)
Aug 16, 2018
0.1000
0.1020
0.0860
0.0890
899,667
-0.01(-10.46%)
Aug 15, 2018
0.0850
0.1100
0.0850
0.0994
394,543
-0.00(-0.60%)
Aug 14, 2018
0.1100
0.1250
0.0875
0.1000
1,467,805
-0.01(-8.51%)
Aug 13, 2018
0.1138
0.1175
0.1060
0.1093
909,624
-0.00(-0.64%)
Aug 10, 2018
0.1100
0.1175
0.1095
0.1100
10,839,000
+0.00(+0.00%)
Aug 09, 2018
0.1200
0.1200
0.1055
0.1100
900,197
-0.00(-3.85%)
Aug 08, 2018
0.1215
0.1215
0.1068
0.1144
500,738
+0.01(+6.32%)
Aug 07, 2018
0.1240
0.1240
0.1076
0.1076
711,835
-0.02(-13.23%)
Aug 06, 2018
0.1270
0.1270
0.1190
0.1240
1,539,605
+0.00(+0.00%)
Aug 03, 2018
0.1200
0.1295
0.1180
0.1240
960,400
-0.00(-0.40%)
Aug 02, 2018
0.1300
0.1300
0.1240
0.1245
2,220,062
-0.00(-3.71%)
Aug 01, 2018
0.1250
0.1300
0.1200
0.1293
1,041,109
-0.00(-0.54%)
Jul 31, 2018
0.1350
0.1350
0.1275
0.1300
1,065,834
-0.00(-1.74%)
Jul 30, 2018
0.1280
0.1375
0.1250
0.1323
1,200,856
+0.00(+3.36%)
Jul 27, 2018
0.1300
0.1360
0.1225
0.1280
1,113,000
-0.01(-4.48%)
Jul 26, 2018
0.1457
0.1485
0.1340
0.1340
1,629,153
-0.01(-7.90%)
Jul 25, 2018
0.1490
0.1490
0.1435
0.1455
767,134
+0.00(+1.39%)
Jul 24, 2018
0.1489
0.1500
0.1350
0.1435
2,439,584
-0.00(-3.04%)
Jul 23, 2018
0.1420
0.1500
0.1388
0.1480
634,102
+0.01(+7.25%)
Jul 20, 2018
0.1395
0.1400
0.1340
0.1380
837,896
+0.00(+0.00%)
Jul 19, 2018
0.1380
0.1400
0.1300
0.1380
874,839
+0.00(+2.22%)
Jul 18, 2018
0.1389
0.1389
0.1250
0.1350
662,985
-0.00(-3.16%)
Jul 17, 2018
0.1125
0.1394
0.1100
0.1394
636,070
+0.03(+26.73%)
Jul 16, 2018
0.1420
0.1475
0.1053
0.1100
3,710,843
-0.03(-21.15%)
Jul 13, 2018
0.1400
0.1425
0.1390
0.1395
1,034,226
-0.00(-0.36%)
Jul 12, 2018
0.1395
0.1490
0.1350
0.1400
1,551,427
+0.00(+1.82%)
Jul 11, 2018
0.1395
0.1395
0.1325
0.1375
806,257
+0.01(+4.17%)
Jul 10, 2018
0.1360
0.1375
0.1280
0.1320
866,643
-0.00(-3.30%)
Jul 09, 2018
0.1200
0.1500
0.1200
0.1365
1,346,666
+0.02(+16.17%)
Jul 06, 2018
0.1100
0.1210
0.1100
0.1175
1,233,063
+0.01(+6.82%)
Jul 05, 2018
0.1100
0.1200
0.1030
0.1100
2,031,109
+0.00(+1.85%)
Jul 03, 2018
0.1080
0.1080
0.1080
0
-0.00(-1.82%)
Jul 02, 2018
0.1100
0.1100
0.1016
0.1100
798,969
+0.00(+0.00%)
Jun 29, 2018
0.1000
0.1200
0.0998
0.1100
1,897,847
+0.01(+10.00%)
Jun 28, 2018
0.1000
0.1000
0.0979
0.1000
252,395
+0.00(+0.00%)
Jun 27, 2018
0.0995
0.1000
0.0950
0.1000
532,428
+0.00(+3.09%)
Jun 26, 2018
0.1000
0.1000
0.0950
0.0970
699,232
-0.00(-0.51%)
Jun 25, 2018
0.0962
0.1000
0.0959
0.0975
736,677
+0.00(+4.22%)
Jun 22, 2018
0.0900
0.1000
0.0900
0.0935
917,437
+0.00(+3.94%)
Jun 21, 2018
0.0980
0.1000
0.0900
0.0900
976,483
+0.00(+0.00%)
Jun 20, 2018
0.0975
0.0975
0.0853
0.0900
355,736
+0.01(+9.76%)
Jun 19, 2018
0.0800
0.0980
0.0790
0.0820
5,117,212
-0.00(-3.53%)
Jun 18, 2018
0.0800
0.0850
0.0790
0.0850
1,103,072
+0.01(+6.25%)
Jun 15, 2018
0.0800
0.0800
0.0800
351,556
+0.00(+0.00%)
Jun 14, 2018
0.0800
0.0800
0.0750
0.0800
164,160
+0.00(+1.27%)
Jun 13, 2018
0.0850
0.0850
0.0775
0.0790
388,250
+0.00(+1.28%)
Jun 12, 2018
0.2000
0.2000
0.0775
0.0780
1,014,275
-0.00(-2.50%)
Jun 11, 2018
0.0800
0.0920
0.0775
0.0800
725,119
+0.00(+0.00%)
Jun 08, 2018
0.0760
0.0920
0.0760
0.0800
1,053,914
+0.01(+6.67%)
Jun 07, 2018
0.0875
0.0875
0.0739
0.0750
650,021
-0.01(-7.52%)
Jun 06, 2018
0.0810
0.0900
0.0775
0.0811
1,165,150
+0.00(+2.98%)
Jun 05, 2018
0.0800
0.0850
0.0750
0.0788
431,890
+0.00(+5.00%)
Jun 04, 2018
0.0800
0.0850
0.0750
0.0750
181,008
+0.00(+0.00%)
Jun 01, 2018
0.0730
0.0750
0.0710
0.0750
606,465
+0.00(+2.74%)
May 31, 2018
0.0610
0.0900
0.0610
0.0730
1,217,651
+0.01(+21.67%)
May 30, 2018
0.0498
0.0654
0.0498
0.0600
805,983
+0.00(+9.09%)
May 29, 2018
0.0615
0.0621
0.0550
0.0550
424,481
-0.00(-7.95%)
May 25, 2018
0.0597
0.0597
0.0597
0
-0.00(-6.64%)
May 24, 2018
0.0620
0.0640
0.0600
0.0640
968,174
+0.00(+0.00%)
May 23, 2018
0.0640
0.0640
0.0619
0.0640
189,220
+0.00(+6.67%)
May 22, 2018
0.0640
0.0659
0.0600
0.0600
659,000
-0.00(-6.25%)
May 21, 2018
0.0660
0.0660
0.0601
0.0640
315,110
+0.00(+3.23%)
May 18, 2018
0.0670
0.0679
0.0600
0.0620
2,000,370
-0.01(-7.88%)
May 17, 2018
0.0692
0.0692
0.0600
0.0673
961,249
-0.00(-2.89%)
May 16, 2018
0.0618
0.0694
0.0618
0.0693
364,262
+0.00(+6.62%)
May 15, 2018
0.0700
0.0700
0.0592
0.0650
550,076
+0.00(+0.00%)
May 14, 2018
0.0644
0.0680
0.0641
0.0650
192,500
+0.00(+1.56%)
May 11, 2018
0.0700
0.0700
0.0640
0.0640
363,028
-0.00(-5.19%)
May 10, 2018
0.0700
0.0720
0.0650
0.0675
549,020
-0.00(-3.57%)
May 09, 2018
0.0707
0.0715
0.0640
0.0700
1,062,067
+0.00(+6.06%)
May 08, 2018
0.0670
0.0695
0.0660
0.0660
338,299
-0.00(-1.79%)
May 07, 2018
0.0700
0.0700
0.0650
0.0672
514,557
-0.00(-4.00%)
May 04, 2018
0.0641
0.0730
0.0640
0.0700
444,081
+0.00(+4.48%)
May 03, 2018
0.0690
0.0690
0.0640
0.0670
153,322
-0.00(-2.90%)
May 02, 2018
0.0690
0.0690
0.0650
0.0690
37,212
+0.00(+6.15%)
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.