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: FHELF )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, May 20, 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 (%)
May 31, 2022 0.5220 0.5426 0.4587 0.4740 54,716 +0.00(+0.77%)
May 27, 2022 0.4380 0.5000 0.4380 0.4704 37,475 +0.03(+7.59%)
May 26, 2022 0.4380 0.4428 0.4369 0.4372 5,815 +0.01(+1.77%)
May 25, 2022 0.4286 0.4316 0.4166 0.4296 39,735 -0.01(-1.47%)
May 24, 2022 0.4536 0.4600 0.4350 0.4360 38,300 +0.01(+1.40%)
May 23, 2022 0.4227 0.4300 0.4127 0.4300 12,893 -0.02(-3.72%)
May 20, 2022 0.4500 0.4500 0.4300 0.4466 31,043 +0.00(+0.02%)
May 19, 2022 0.4740 0.4740 0.4465 0.4465 664 +0.01(+1.48%)
May 18, 2022 0.4558 0.4800 0.4400 0.4400 29,512 +0.02(+3.80%)
May 17, 2022 0.4258 0.4366 0.3814 0.4239 220,289 +0.10(+28.92%)
May 16, 2022 0.3727 0.3881 0.3288 0.3288 141,710 -0.06(-15.65%)
May 13, 2022 0.3516 0.3900 0.3516 0.3898 56,653 +0.03(+9.86%)
May 12, 2022 0.3900 0.3900 0.3522 0.3548 68,710 -0.02(-5.76%)
May 11, 2022 0.3824 0.3899 0.3744 0.3765 170,885 -0.01(-3.46%)
May 10, 2022 0.4035 0.4035 0.3400 0.3900 339,166 +0.00(+0.15%)
May 09, 2022 0.4076 0.4416 0.3700 0.3894 417,824 -0.04(-9.80%)
May 06, 2022 0.4361 0.4440 0.4100 0.4317 54,100 -0.00(-0.96%)
May 05, 2022 0.5400 0.5400 0.4359 0.4359 219,586 -0.07(-14.23%)
May 04, 2022 0.4810 0.5100 0.4400 0.5082 234,643 -0.04(-6.74%)
May 03, 2022 0.5554 0.5554 0.5261 0.5449 51,511 +0.02(+3.99%)
May 02, 2022 0.5600 0.5625 0.5096 0.5240 68,495 -0.02(-3.29%)
Apr 29, 2022 0.5640 0.5640 0.5407 0.5418 20,800 -0.03(-4.95%)
Apr 28, 2022 0.5600 0.6493 0.5400 0.5700 44,578 -0.03(-5.00%)
Apr 27, 2022 0.4736 0.6000 0.4736 0.6000 95,686 +0.04(+6.19%)
Apr 26, 2022 0.5700 0.5998 0.5502 0.5650 44,900 -0.01(-1.17%)
Apr 25, 2022 0.5500 0.6360 0.5460 0.5717 89,046 -0.00(-0.37%)
Apr 22, 2022 0.5634 0.6101 0.5502 0.5738 118,116 +0.01(+1.20%)
Apr 21, 2022 0.6600 0.6600 0.5500 0.5670 109,559 -0.05(-8.18%)
Apr 20, 2022 0.6100 0.6290 0.6034 0.6175 110,823 -0.01(-1.95%)
Apr 19, 2022 0.6700 0.6950 0.5905 0.6298 329,373 -0.04(-6.67%)
Apr 18, 2022 0.6100 0.6757 0.5950 0.6748 178,522 +0.07(+12.47%)
Apr 14, 2022 0.6123 0.6270 0.5864 0.6000 73,987 -0.02(-3.46%)
Apr 13, 2022 0.5890 0.6343 0.5789 0.6215 95,412 +0.04(+7.47%)
Apr 12, 2022 0.5900 0.6079 0.5783 0.5783 78,267 +0.00(+0.03%)
Apr 11, 2022 0.5400 0.5781 0.5353 0.5781 175,260 +0.04(+7.04%)
Apr 08, 2022 0.5546 0.5546 0.5353 0.5401 47,317 -0.01(-2.24%)
Apr 07, 2022 0.5618 0.5618 0.5263 0.5525 132,512 -0.01(-1.88%)
Apr 06, 2022 0.5889 0.5915 0.5445 0.5631 202,535 -0.02(-3.51%)
Apr 05, 2022 0.6044 0.6283 0.5790 0.5836 95,370 -0.02(-2.73%)
Apr 04, 2022 0.6100 0.6600 0.5715 0.6000 106,358 -0.01(-0.86%)
Apr 01, 2022 0.6598 0.6598 0.5832 0.6052 151,725 -0.04(-6.89%)
Mar 31, 2022 0.5600 0.6500 0.5400 0.6500 143,114 +0.10(+17.77%)
Mar 30, 2022 0.6100 0.6100 0.5500 0.5519 182,957 -0.05(-8.08%)
Mar 29, 2022 0.6600 0.7374 0.5850 0.6004 296,545 -0.02(-2.77%)
Mar 28, 2022 0.5584 0.6830 0.5564 0.6175 441,476 +0.08(+15.64%)
Mar 25, 2022 0.5150 0.5610 0.5024 0.5340 191,525 +0.01(+1.02%)
Mar 24, 2022 0.4827 0.5500 0.4748 0.5286 199,621 +0.05(+10.12%)
Mar 23, 2022 0.4658 0.4801 0.4331 0.4800 148,186 +0.10(+26.28%)
Mar 22, 2022 0.3801 0.3801 0.3801 0.3801 674 -0.01(-2.61%)
Mar 21, 2022 0.3992 0.3992 0.3903 0.3903 2,111 -0.00(-0.86%)
Mar 18, 2022 0.4051 0.4090 0.3915 0.3937 10,480 -0.01(-2.84%)
Mar 17, 2022 0.3995 0.4052 0.3995 0.4052 5,537 +0.02(+4.43%)
Mar 16, 2022 0.3810 0.3880 0.3810 0.3880 83,050 -0.01(-2.88%)
Mar 15, 2022 0.3713 0.3995 0.3713 0.3995 16,225 -0.02(-5.69%)
Mar 14, 2022 0.4250 0.4250 0.3711 0.4236 78,107 +0.01(+2.34%)
Mar 11, 2022 0.4141 0.4176 0.3850 0.4139 28,550 +0.01(+3.73%)
Mar 10, 2022 0.3924 0.3990 0.3800 0.3990 7,000 +0.02(+4.26%)
Mar 09, 2022 0.3925 0.4318 0.3827 0.3827 19,892 -0.01(-1.87%)
Mar 08, 2022 0.4304 0.4304 0.3841 0.3900 122,213 -0.04(-9.30%)
Mar 07, 2022 0.5050 0.5743 0.4300 0.4300 60,292 +0.00(+0.68%)
Mar 04, 2022 0.4084 0.4271 0.4070 0.4271 28,884 -0.01(-1.68%)
Mar 03, 2022 0.4123 0.4344 0.3957 0.4344 58,823 +0.04(+9.97%)
Mar 02, 2022 0.3701 0.3950 0.3701 0.3950 14,710 +0.06(+17.35%)
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.