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: CMC )

0.2900 -0.0050 (-1.69%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 24, 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 24, 2024 0.2950 0.2950 0.2900 0.2900 5,043 -0.01(-1.69%)
May 23, 2024 0.2800 0.2950 0.2800 0.2950 23,248 +0.01(+5.36%)
May 22, 2024 0.2850 0.2900 0.2800 0.2800 63,933 -0.01(-3.45%)
May 21, 2024 0.2800 0.3000 0.2800 0.2900 56,341 -0.01(-1.69%)
May 17, 2024 0.2950 0 +0.01(+3.51%)
May 16, 2024 0.2900 0.2950 0.2850 0.2850 31,093 -0.01(-1.72%)
May 15, 2024 0.3000 0.3000 0.2900 0.2900 135,281 +0.00(+0.00%)
May 14, 2024 0.3000 0.3000 0.2850 0.2900 20,706 -0.01(-3.33%)
May 13, 2024 0.3000 0.3000 0.3000 0.3000 51,280 +0.02(+5.26%)
May 10, 2024 0.2800 0.2850 0.2800 0.2850 11,089 +0.00(+1.79%)
May 09, 2024 0.2900 0.2900 0.2800 0.2800 9,429 +0.00(+0.00%)
May 08, 2024 0.2950 0.2950 0.2800 0.2800 68,927 +0.00(+0.00%)
May 07, 2024 0.3000 0.3000 0.2800 0.2800 31,293 -0.01(-5.08%)
May 06, 2024 0.2900 0.3000 0.2900 0.2950 15,763 +0.00(+0.00%)
May 03, 2024 0.3000 0.3000 0.2900 0.2950 29,200 +0.01(+1.72%)
May 02, 2024 0.2950 0.2950 0.2900 0.2900 51,273 -0.01(-1.69%)
May 01, 2024 0.3050 0.3100 0.2950 0.2950 43,327 -0.02(-4.84%)
Apr 30, 2024 0.3200 0.3300 0.3100 0.3100 170,752 -0.02(-6.06%)
Apr 29, 2024 0.3400 0.3400 0.3200 0.3300 15,405 +0.00(+0.00%)
Apr 26, 2024 0.3200 0.3350 0.3150 0.3300 63,856 +0.01(+3.13%)
Apr 25, 2024 0.3300 0.3300 0.3150 0.3200 4,122 +0.00(+0.00%)
Apr 24, 2024 0.3350 0.3350 0.3200 0.3200 71,626 -0.02(-4.48%)
Apr 23, 2024 0.3150 0.3350 0.3150 0.3350 36,414 +0.02(+4.69%)
Apr 22, 2024 0.3100 0.3200 0.3100 0.3200 60,632 +0.01(+3.23%)
Apr 19, 2024 0.3100 0.3200 0.3100 0.3100 33,012 +0.00(+0.00%)
Apr 18, 2024 0.2900 0.3200 0.2900 0.3100 291,747 +0.03(+8.77%)
Apr 17, 2024 0.2850 0.2900 0.2800 0.2850 118,965 +0.00(+0.00%)
Apr 16, 2024 0.2900 0.2900 0.2800 0.2850 54,756 -0.02(-5.00%)
Apr 15, 2024 0.3100 0.3100 0.2900 0.3000 48,205 -0.01(-3.23%)
Apr 12, 2024 0.3100 0.3450 0.3100 0.3100 180,379 +0.00(+0.00%)
Apr 11, 2024 0.3150 0.3150 0.3100 0.3100 3,742 +0.00(+0.00%)
Apr 10, 2024 0.3180 0.3500 0.3100 0.3100 198,191 -0.01(-3.13%)
Apr 09, 2024 0.3000 0.4400 0.3000 0.3200 322,205 +0.04(+14.29%)
Apr 08, 2024 0.2800 0.3350 0.2800 0.2800 161,199 -0.00(-1.75%)
Apr 05, 2024 0.2850 0.2900 0.2800 0.2850 8,559 +0.00(+0.00%)
Apr 04, 2024 0.2850 0.2900 0.2750 0.2850 274,567 -0.02(-5.00%)
Apr 03, 2024 0.2850 0.3050 0.2850 0.3000 146,051 +0.02(+5.26%)
Apr 02, 2024 0.2750 0.3000 0.2500 0.2850 153,908 +0.02(+9.62%)
Apr 01, 2024 0.2800 0.2800 0.2600 0.2600 38,548 -0.01(-3.70%)
Mar 28, 2024 0.2700 0 -0.01(-3.57%)
Mar 27, 2024 0.2800 0.2800 0.2750 0.2800 120,740 +0.00(+0.00%)
Mar 26, 2024 0.2850 0.2950 0.2800 0.2800 77,887 -0.00(-1.75%)
Mar 25, 2024 0.2950 0.2950 0.2800 0.2850 32,313 -0.02(-5.00%)
Mar 22, 2024 0.2800 0.3000 0.2800 0.3000 44,095 +0.01(+3.45%)
Mar 21, 2024 0.3000 0.3000 0.2900 0.2900 9,752 +0.00(+0.00%)
Mar 20, 2024 0.3000 0.3100 0.2900 0.2900 26,492 +0.00(+0.00%)
Mar 19, 2024 0.3000 0.3000 0.2900 0.2900 22,241 -0.01(-3.33%)
Mar 18, 2024 0.3050 0.3050 0.2900 0.3000 46,626 -0.01(-1.64%)
Mar 15, 2024 0.3150 0.3150 0.2950 0.3050 149,444 -0.03(-7.58%)
Mar 14, 2024 0.3300 0.3300 0.3300 0.3300 3,067 -0.01(-1.49%)
Mar 13, 2024 0.3050 0.3350 0.3050 0.3350 39,594 +0.03(+9.84%)
Mar 12, 2024 0.3050 0.3100 0.3000 0.3050 50,341 +0.00(+0.00%)
Mar 11, 2024 0.3300 0.3300 0.3050 0.3050 14,435 -0.01(-1.61%)
Mar 08, 2024 0.3150 0.3300 0.3000 0.3100 15,477 -0.01(-1.59%)
Mar 07, 2024 0.3100 0.3300 0.3000 0.3150 28,186 +0.02(+5.00%)
Mar 06, 2024 0.3250 0.3250 0.3000 0.3000 83,842 +0.00(+0.00%)
Mar 05, 2024 0.3100 0.3100 0.3000 0.3000 32,200 -0.01(-1.64%)
Mar 04, 2024 0.3400 0.3400 0.3000 0.3050 24,644 -0.02(-4.69%)
Mar 01, 2024 0.3100 0.3200 0.2900 0.3200 96,773 +0.02(+4.92%)
Feb 29, 2024 0.3550 0.3550 0.2950 0.3050 30,994 +0.02(+8.93%)
Feb 28, 2024 0.3050 0.3050 0.2800 0.2800 43,310 -0.02(-6.67%)
Feb 27, 2024 0.3600 0.3600 0.3000 0.3000 207,315 -0.04(-13.04%)
Feb 26, 2024 0.3800 0.3800 0.3400 0.3450 35,880 -0.01(-1.43%)
Feb 23, 2024 0.4050 0.4050 0.3400 0.3500 115,483 -0.05(-12.50%)
Feb 22, 2024 0.4300 0.4450 0.4000 0.4000 88,784 +0.00(+0.00%)
Feb 21, 2024 0.4700 0.4700 0.3700 0.4000 165,771 -0.07(-14.89%)
Feb 20, 2024 0.4950 0.5000 0.4600 0.4700 64,045 -0.03(-5.05%)
Feb 16, 2024 0.4950 0 +0.03(+7.61%)
Feb 15, 2024 0.4800 0.5100 0.4300 0.4600 100,022 +0.01(+2.22%)
Feb 14, 2024 0.6000 0.6500 0.4400 0.4500 356,584 -0.11(-19.64%)
Feb 13, 2024 0.4300 0.6000 0.4300 0.5600 333,544 +0.14(+31.76%)
Feb 12, 2024 0.3250 0.4250 0.3250 0.4250 180,658 +0.12(+41.67%)
Feb 09, 2024 0.2700 0.3000 0.2700 0.3000 34,998 +0.03(+13.21%)
Feb 08, 2024 0.2650 0.2750 0.2600 0.2650 57,768 +0.01(+3.92%)
Feb 07, 2024 0.1850 0.2850 0.1850 0.2550 391,061 +0.07(+37.84%)
Feb 06, 2024 0.1750 0.1900 0.1750 0.1850 139,579 +0.02(+12.12%)
Feb 05, 2024 0.1500 0.1650 0.1350 0.1650 93,024 +0.01(+6.45%)
Feb 02, 2024 0.1800 0.1800 0.1550 0.1550 156,040 -0.04(-18.42%)
Feb 01, 2024 0.2100 0.2100 0.1900 0.1900 115,494 -0.02(-11.63%)
Jan 31, 2024 0.2300 0.2400 0.2150 0.2150 51,646 -0.02(-6.52%)
Jan 30, 2024 0.2200 0.2800 0.2200 0.2300 44,787 +0.01(+4.55%)
Jan 29, 2024 0.2850 0.2850 0.2000 0.2200 66,843 +0.20(+1000.00%)
Jan 26, 2024 0.0200 0.0200 0.0150 0.0200 1,172,464 +0.00(+0.00%)
Jan 25, 2024 0.0200 0.0200 0.0150 0.0200 446,675 +0.00(+0.00%)
Jan 24, 2024 0.0200 0.0200 0.0150 0.0200 2,551,415 +0.00(+0.00%)
Jan 23, 2024 0.0200 0.0250 0.0200 0.0200 631,620 -0.01(-20.00%)
Jan 22, 2024 0.0250 0.0250 0.0200 0.0250 521,462 +0.00(+0.00%)
Jan 19, 2024 0.0300 0.0300 0.0200 0.0250 11,359,451 +0.00(+0.00%)
Jan 18, 2024 0.0300 0.0300 0.0250 0.0250 386,921 +0.00(+0.00%)
Jan 17, 2024 0.0300 0.0300 0.0250 0.0250 659,463 +0.00(+0.00%)
Jan 16, 2024 0.0300 0.0300 0.0250 0.0250 4,296,181 +0.00(+0.00%)
Jan 15, 2024 0.0300 0.0300 0.0250 0.0250 138,754 +0.00(+0.00%)
Jan 12, 2024 0.0250 0.0300 0.0250 0.0250 621,676 +0.00(+0.00%)
Jan 11, 2024 0.0250 0.0300 0.0250 0.0250 3,110,473 +0.00(+0.00%)
Jan 10, 2024 0.0300 0.0300 0.0250 0.0250 279,429 -0.00(-16.67%)
Jan 09, 2024 0.0300 0.0300 0.0250 0.0300 348,092 +0.00(+20.00%)
Jan 08, 2024 0.0300 0.0300 0.0250 0.0250 422,664 -0.00(-16.67%)
Jan 05, 2024 0.0250 0.0300 0.0250 0.0300 522,922 +0.00(+20.00%)
Jan 04, 2024 0.0300 0.0300 0.0250 0.0250 127,165 +0.00(+0.00%)
Jan 03, 2024 0.0300 0.0300 0.0250 0.0250 840,200 -0.00(-10.71%)
Jan 02, 2024 0.0250 0.0300 0.0250 0.0280 995,065 +0.00(+12.00%)
Dec 29, 2023 0.0250 0 +0.00(+0.00%)
Dec 28, 2023 0.0300 0.0300 0.0250 0.0250 188,616 +0.00(+0.00%)
Dec 27, 2023 0.0250 0.0300 0.0250 0.0250 1,048,418 +0.00(+0.00%)
Dec 22, 2023 0.0250 0 +0.00(+0.00%)
Dec 21, 2023 0.0950 0.0950 0.0250 0.0250 15,358,200 -0.00(-16.67%)
Dec 20, 2023 0.0300 0.0350 0.0300 0.0300 368,000 +0.00(+0.00%)
Dec 19, 2023 0.0350 0.0350 0.0300 0.0300 275,440 +0.00(+0.00%)
Dec 18, 2023 0.0300 0.0300 0.0300 0.0300 319,974 +0.00(+0.00%)
Dec 15, 2023 0.0350 0.0350 0.0300 0.0300 321,692 +0.00(+0.00%)
Dec 14, 2023 0.0350 0.0350 0.0300 0.0300 421,861 +0.00(+0.00%)
Dec 13, 2023 0.0350 0.0350 0.0300 0.0300 746,839 -0.01(-14.29%)
Dec 12, 2023 0.0300 0.0350 0.0250 0.0350 688,649 +0.01(+40.00%)
Dec 11, 2023 0.0300 0.0350 0.0250 0.0250 739,949 -0.00(-16.67%)
Dec 08, 2023 0.0300 0.0350 0.0300 0.0300 270,072 +0.00(+0.00%)
Dec 07, 2023 0.0300 0.0350 0.0300 0.0300 508,546 +0.00(+0.00%)
Dec 06, 2023 0.0300 0.0350 0.0250 0.0300 493,431 +0.00(+0.00%)
Dec 05, 2023 0.0350 0.0350 0.0300 0.0300 176,050 +0.00(+0.00%)
Dec 04, 2023 0.0300 0.0350 0.0300 0.0300 1,363,924 +0.00(+20.00%)
Dec 01, 2023 0.0300 0.0300 0.0250 0.0250 592,160 -0.00(-16.67%)
Nov 30, 2023 0.0300 0.0300 0.0250 0.0300 395,204 +0.00(+20.00%)
Nov 29, 2023 0.0300 0.0300 0.0250 0.0250 893,000 +0.00(+0.00%)
Nov 28, 2023 0.0300 0.0300 0.0250 0.0250 2,452,864 -0.01(-28.57%)
Nov 27, 2023 0.0300 0.0350 0.0300 0.0350 6,029,704 +0.00(+0.00%)
Nov 24, 2023 0.0350 0.0350 0.0300 0.0350 1,638,868 +0.00(+0.00%)
Nov 23, 2023 0.0350 0.0350 0.0300 0.0350 375,343 +0.00(+0.00%)
Nov 22, 2023 0.0400 0.0400 0.0350 0.0350 579,691 -0.00(-12.50%)
Nov 21, 2023 0.0400 0.0400 0.0300 0.0400 4,809,297 +0.00(+0.00%)
Nov 20, 2023 0.0450 0.0450 0.0400 0.0400 1,550,422 -0.00(-11.11%)
Nov 17, 2023 0.0450 0.0450 0.0400 0.0450 352,111 +0.00(+12.50%)
Nov 16, 2023 0.0450 0.0450 0.0350 0.0400 1,710,981 -0.01(-20.00%)
Nov 15, 2023 0.0550 0.0550 0.0450 0.0500 1,437,700 -0.01(-16.67%)
Nov 14, 2023 0.0550 0.0600 0.0450 0.0600 3,991,096 +0.01(+20.00%)
Sep 18, 2023 0.0500 0 +0.00(+0.00%)
Sep 15, 2023 0.0500 0.0500 0.0450 0.0500 1,038,340 +0.01(+11.11%)
Sep 14, 2023 0.0400 0.0450 0.0400 0.0450 2,329,936 +0.00(+12.50%)
Sep 13, 2023 0.0450 0.0450 0.0400 0.0400 251,676 +0.00(+0.00%)
Sep 12, 2023 0.0400 0.0400 0.0350 0.0400 2,049,323 +0.00(+0.00%)
Sep 11, 2023 0.0350 0.0400 0.0350 0.0400 327,979 +0.00(+14.29%)
Sep 08, 2023 0.0400 0.0400 0.0350 0.0350 136,405 -0.00(-12.50%)
Sep 07, 2023 0.0400 0.0400 0.0350 0.0400 112,123 +0.00(+0.00%)
Sep 06, 2023 0.0350 0.0400 0.0350 0.0400 154,768 +0.00(+14.29%)
Sep 05, 2023 0.0350 0.0400 0.0350 0.0350 413,464 -0.00(-12.50%)
Sep 01, 2023 0.0400 0 +0.00(+14.29%)
Aug 31, 2023 0.0350 0.0400 0.0350 0.0350 450,500 +0.00(+0.00%)
Aug 30, 2023 0.0400 0.0400 0.0350 0.0350 352,635 -0.00(-12.50%)
Aug 29, 2023 0.0350 0.0400 0.0350 0.0400 617,561 +0.00(+14.29%)
Aug 28, 2023 0.0350 0.0400 0.0350 0.0350 621,471 -0.00(-12.50%)
Aug 25, 2023 0.0350 0.0400 0.0350 0.0400 947,530 +0.00(+0.00%)
Aug 24, 2023 0.0400 0.0400 0.0350 0.0400 185,512 +0.00(+0.00%)
Aug 23, 2023 0.0350 0.0400 0.0350 0.0400 1,525,201 +0.00(+14.29%)
Aug 22, 2023 0.0350 0.0400 0.0350 0.0350 544,260 -0.00(-12.50%)
Aug 21, 2023 0.0400 0.0400 0.0350 0.0400 79,260 +0.00(+14.29%)
Aug 18, 2023 0.0400 0.0400 0.0350 0.0350 743,577 +0.00(+0.00%)
Aug 17, 2023 0.0400 0.0400 0.0350 0.0350 395,313 +0.00(+0.00%)
Aug 16, 2023 0.0400 0.0400 0.0350 0.0350 164,141 +0.00(+0.00%)
Aug 15, 2023 0.0350 0.0400 0.0350 0.0350 899,274 -0.00(-12.50%)
Aug 14, 2023 0.0400 0.0400 0.0350 0.0400 744,253 +0.00(+0.00%)
Aug 11, 2023 0.0400 0.0400 0.0400 0.0400 1,873,532 +0.00(+0.00%)
Aug 10, 2023 0.0450 0.0450 0.0400 0.0400 161,666 -0.00(-11.11%)
Aug 09, 2023 0.0400 0.0450 0.0400 0.0450 129,449 +0.00(+12.50%)
Aug 08, 2023 0.0450 0.0450 0.0400 0.0400 490,219 +0.00(+0.00%)
Aug 04, 2023 0.0400 0 +0.00(+0.00%)
Aug 03, 2023 0.0400 0.0450 0.0400 0.0400 1,207,684 +0.00(+0.00%)
Aug 02, 2023 0.0400 0.0450 0.0400 0.0400 218,066 -0.00(-6.98%)
Aug 01, 2023 0.0400 0.0450 0.0400 0.0430 401,467 -0.00(-4.44%)
Jul 31, 2023 0.0400 0.0450 0.0400 0.0450 347,758 +0.00(+12.50%)
Jul 28, 2023 0.0400 0.0450 0.0400 0.0400 150,544 +0.00(+0.00%)
Jul 27, 2023 0.0400 0.0450 0.0400 0.0400 124,887 +0.00(+0.00%)
Jul 26, 2023 0.0400 0.0450 0.0400 0.0400 650,680 +0.00(+0.00%)
Jul 25, 2023 0.0400 0.0450 0.0400 0.0400 313,582 +0.00(+0.00%)
Jul 24, 2023 0.0400 0.0450 0.0400 0.0400 436,632 -0.00(-11.11%)
Jul 21, 2023 0.0400 0.0450 0.0400 0.0450 570,015 +0.00(+12.50%)
Jul 20, 2023 0.0400 0.0450 0.0400 0.0400 88,254 -0.00(-11.11%)
Jul 19, 2023 0.0450 0.0450 0.0400 0.0450 355,789 +0.00(+0.00%)
Jul 18, 2023 0.0450 0.0450 0.0400 0.0450 458,626 +0.00(+12.50%)
Jul 17, 2023 0.0450 0.0450 0.0400 0.0400 344,500 +0.00(+0.00%)
Jul 14, 2023 0.0450 0.0450 0.0400 0.0400 236,182 -0.00(-11.11%)
Jul 13, 2023 0.0450 0.0450 0.0400 0.0450 184,497 +0.00(+0.00%)
Jul 12, 2023 0.0450 0.0450 0.0400 0.0450 148,153 +0.00(+0.00%)
Jul 11, 2023 0.0400 0.0450 0.0400 0.0450 56,865 +0.00(+0.00%)
Jul 10, 2023 0.0400 0.0450 0.0400 0.0450 240,856 +0.00(+0.00%)
Jul 07, 2023 0.0450 0.0450 0.0400 0.0450 332,795 +0.00(+12.50%)
Jul 06, 2023 0.0400 0.0400 0.0400 0.0400 75,859 +0.00(+0.00%)
Jul 05, 2023 0.0450 0.0450 0.0400 0.0400 478,494 -0.00(-11.11%)
Jul 04, 2023 0.0400 0.0450 0.0400 0.0450 328,376 +0.00(+12.50%)
Jun 30, 2023 0.0400 0 -0.00(-11.11%)
Jun 29, 2023 0.0400 0.0450 0.0400 0.0450 815,763 +0.00(+0.00%)
Jun 28, 2023 0.0400 0.0450 0.0400 0.0450 274,591 +0.00(+0.00%)
Jun 27, 2023 0.0450 0.0500 0.0400 0.0450 1,446,395 +0.00(+0.00%)
Jun 26, 2023 0.0500 0.0500 0.0450 0.0450 185,972 -0.01(-10.00%)
Jun 23, 2023 0.0500 0.0500 0.0450 0.0500 69,117 +0.01(+11.11%)
Jun 22, 2023 0.0450 0.0550 0.0450 0.0450 385,423 -0.01(-10.00%)
Jun 21, 2023 0.0500 0.0550 0.0450 0.0500 865,805 +0.01(+11.11%)
Jun 20, 2023 0.0450 0.0500 0.0450 0.0450 1,685,873 +0.00(+0.00%)
Jun 19, 2023 0.0500 0.0500 0.0450 0.0450 1,173,625 +0.00(+0.00%)
Jun 16, 2023 0.0500 0.0500 0.0450 0.0450 53,850 +0.00(+0.00%)
Jun 15, 2023 0.0500 0.0500 0.0450 0.0450 463,652 +0.00(+0.00%)
Jun 14, 2023 0.0450 0.0500 0.0450 0.0450 273,470 +0.00(+0.00%)
Jun 13, 2023 0.0450 0.0500 0.0450 0.0450 139,921 +0.00(+0.00%)
Jun 12, 2023 0.0500 0.0500 0.0450 0.0450 670,827 +0.00(+0.00%)
Jun 09, 2023 0.0450 0.0500 0.0450 0.0450 116,346 +0.00(+0.00%)
Jun 08, 2023 0.0500 0.0500 0.0450 0.0450 278,701 +0.00(+0.00%)
Jun 07, 2023 0.0450 0.0500 0.0450 0.0450 218,398 -0.01(-10.00%)
Jun 06, 2023 0.0450 0.0500 0.0450 0.0500 206,715 +0.01(+11.11%)
Jun 05, 2023 0.0450 0.0500 0.0450 0.0450 66,797 +0.00(+0.00%)
Jun 02, 2023 0.0500 0.0500 0.0450 0.0450 13,043 -0.01(-10.00%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.