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: INXDF )

0.1048 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 2, 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 (%)
Apr 30, 2024 0.1000 0.1500 0.0980 0.1142 5,075 +0.02(+25.49%)
Apr 25, 2024 0.0910 0 -0.02(-19.47%)
Apr 24, 2024 0.1120 0.1130 0.1120 0.1130 2,620 +0.02(+15.66%)
Apr 23, 2024 0.0984 0.1100 0.0910 0.0977 59,518 -0.01(-8.69%)
Apr 22, 2024 0.0910 0.1070 0.0910 0.1070 1,351 +0.01(+7.00%)
Apr 19, 2024 0.1000 0.1000 0.1000 0.1000 200 -0.00(-1.28%)
Apr 18, 2024 0.1116 0.1116 0.1013 0.1013 1,414 -0.02(-16.35%)
Apr 17, 2024 0.1211 0.1211 0.1211 0.1211 350 +0.01(+8.61%)
Apr 16, 2024 0.1115 0.1252 0.1115 0.1115 7,200 -0.02(-13.57%)
Apr 15, 2024 0.1286 0.1290 0.0900 0.1290 2,700 +0.01(+6.35%)
Apr 12, 2024 0.0931 0.1213 0.0858 0.1213 10,201 +0.00(+4.12%)
Apr 11, 2024 0.1100 0.1165 0.1100 0.1165 10,600 +0.00(+3.56%)
Apr 10, 2024 0.1200 0.1200 0.0993 0.1125 18,392 -0.01(-10.00%)
Apr 09, 2024 0.1415 0.1415 0.1250 0.1250 9,250 +0.01(+8.32%)
Apr 05, 2024 0.1154 0 -0.01(-4.23%)
Apr 04, 2024 0.1205 0.1205 0.1205 0.1205 1,026 -0.01(-7.31%)
Apr 03, 2024 0.1152 0.1343 0.0951 0.1300 10,811 +0.01(+12.85%)
Apr 02, 2024 0.1152 0.1152 0.0957 0.1152 26,118 -0.01(-7.10%)
Apr 01, 2024 0.1240 0.1458 0.1240 0.1240 12,800 +0.00(+2.73%)
Mar 28, 2024 0.1236 0.1236 0.1207 0.1207 6,076 -0.00(-2.82%)
Mar 25, 2024 0.1242 0 -0.00(-1.27%)
Mar 22, 2024 0.1282 0.1282 0.1258 0.1258 21,000 +0.02(+15.41%)
Mar 21, 2024 0.1306 0.1306 0.1090 0.1090 11,788 -0.02(-16.54%)
Mar 18, 2024 0.1306 0 +0.01(+4.48%)
Mar 15, 2024 0.0900 0.1250 0.0900 0.1250 700 +0.02(+23.76%)
Mar 14, 2024 0.1010 0.1025 0.1000 0.1010 1,350 -0.02(-15.83%)
Mar 12, 2024 0.1200 85 +0.01(+9.69%)
Mar 11, 2024 0.1094 0.1200 0.1094 0.1094 11,300 +0.00(+3.21%)
Mar 08, 2024 0.0900 0.1330 0.0900 0.1060 6,000 -0.03(-20.30%)
Mar 07, 2024 0.1211 0.1330 0.1211 0.1330 5,360 +0.03(+26.79%)
Mar 06, 2024 0.1049 0.1049 0.1049 0.1049 100 -0.00(-3.94%)
Mar 05, 2024 0.0770 0.1155 0.0770 0.1092 13,360 -0.00(-0.73%)
Mar 04, 2024 0.1300 0.1300 0.1100 0.1100 71,860 -0.01(-8.33%)
Mar 01, 2024 0.1200 0.1260 0.1200 0.1200 41,488 -0.01(-7.69%)
Feb 29, 2024 0.1340 0.1340 0.1290 0.1300 60,720 +0.00(+0.00%)
Feb 28, 2024 0.1365 0.1365 0.1300 0.1300 19,983 -0.01(-5.93%)
Feb 27, 2024 0.1280 0.1424 0.1280 0.1382 14,750 -0.00(-1.29%)
Feb 26, 2024 0.1400 0.1400 0.1382 0.1400 5,050 -0.01(-3.78%)
Feb 23, 2024 0.1600 0.1600 0.1300 0.1455 2,824 +0.02(+11.92%)
Feb 22, 2024 0.1300 0.1311 0.1300 0.1300 13,520 -0.01(-7.14%)
Feb 20, 2024 0.1400 0 -0.02(-12.50%)
Feb 16, 2024 0.1600 0.1600 0.1600 0.1600 6,502 +0.00(+0.69%)
Feb 15, 2024 0.1395 0.1589 0.1360 0.1589 2,650 +0.01(+6.43%)
Feb 14, 2024 0.1500 0.1500 0.1493 0.1493 1,400 +0.00(+1.36%)
Feb 13, 2024 0.1450 0.1473 0.1450 0.1473 815 -0.00(-1.80%)
Feb 12, 2024 0.1600 0.1600 0.1500 0.1500 1,257 +0.00(+1.83%)
Feb 09, 2024 0.1450 0.1473 0.1389 0.1473 1,850 +0.00(+0.89%)
Feb 08, 2024 0.1459 0.1460 0.1459 0.1460 607 -0.00(-0.21%)
Feb 05, 2024 0.1463 10 -0.02(-13.12%)
Feb 02, 2024 0.1340 0.1684 0.1203 0.1684 8,902 +0.04(+29.54%)
Feb 01, 2024 0.1390 0.1390 0.1290 0.1300 21,820 -0.02(-15.80%)
Jan 31, 2024 0.1521 0.1544 0.1504 0.1544 7,944 -0.05(-23.49%)
Jan 30, 2024 0.2018 0.2018 0.2018 0.2018 182 +0.05(+36.17%)
Jan 29, 2024 0.1280 0.1482 0.1280 0.1482 3,100 +0.02(+14.88%)
Jan 25, 2024 0.1290 0 -0.01(-6.52%)
Jan 24, 2024 0.1316 0.1380 0.1316 0.1380 11,605 +0.00(+2.60%)
Jan 23, 2024 0.1296 0.1345 0.1296 0.1345 2,806 -0.01(-4.00%)
Jan 22, 2024 0.1800 0.1800 0.1306 0.1401 19,425 -0.04(-22.17%)
Jan 19, 2024 0.1800 0.1800 0.1800 0.1800 524 -0.03(-13.46%)
Jan 16, 2024 0.2080 20 +0.03(+15.56%)
Jan 12, 2024 0.1690 0.1800 0.1690 0.1800 850 -0.03(-15.45%)
Jan 11, 2024 0.2129 0.2129 0.2129 0.2129 2,110 -0.01(-3.23%)
Jan 10, 2024 0.2200 0.2200 0.2200 0.2200 641 +0.00(+0.00%)
Jan 08, 2024 0.2200 0 -0.01(-4.14%)
Jan 05, 2024 0.2500 0.2500 0.2295 0.2295 11,500 +0.02(+9.60%)
Jan 04, 2024 0.2446 0.2446 0.2094 0.2094 205 +0.02(+11.68%)
Jan 03, 2024 0.2156 0.2156 0.1875 0.1875 1,414 -0.03(-14.77%)
Jan 02, 2024 0.2188 0.2500 0.1875 0.2200 1,347 +0.00(+0.59%)
Dec 29, 2023 0.2187 0.2187 0.2187 0.2187 4,000 +0.00(+0.00%)
Dec 27, 2023 0.2187 1 -0.05(-17.53%)
Dec 26, 2023 0.2652 0.2652 0.1874 0.2652 25,334 +0.04(+15.30%)
Dec 22, 2023 0.1975 0.2300 0.1975 0.2300 8,500 +0.02(+10.52%)
Dec 21, 2023 0.2081 0.2300 0.2081 0.2081 1,250 -0.02(-9.52%)
Dec 20, 2023 0.2300 0.2300 0.2300 0.2300 200 +0.04(+22.73%)
Dec 19, 2023 0.1874 0.1874 0.1874 0.1874 3,319 -0.02(-11.56%)
Dec 18, 2023 0.2300 0.2300 0.2119 0.2119 1,871 -0.00(-1.44%)
Dec 13, 2023 0.2150 0 +0.01(+2.38%)
Dec 12, 2023 0.2300 0.2593 0.2000 0.2100 11,655 -0.03(-12.10%)
Dec 08, 2023 0.2389 0 -0.01(-3.55%)
Dec 07, 2023 0.2575 0.2575 0.2052 0.2477 19,324 -0.01(-3.01%)
Dec 06, 2023 0.2591 0.2591 0.2449 0.2554 13,420 +0.01(+6.15%)
Dec 05, 2023 0.1913 0.2406 0.1913 0.2406 17,210 +0.04(+18.76%)
Dec 04, 2023 0.1847 0.2213 0.1847 0.2026 12,437 +0.02(+12.56%)
Dec 01, 2023 0.1780 0.1807 0.1718 0.1800 34,771 +0.00(+1.12%)
Nov 30, 2023 0.1700 0.1780 0.1670 0.1780 7,590 +0.02(+13.30%)
Nov 29, 2023 0.1574 0.1579 0.1295 0.1571 48,555 -0.00(-0.13%)
Nov 28, 2023 0.1440 0.1573 0.1440 0.1573 8,605 +0.01(+8.93%)
Nov 27, 2023 0.1662 0.2154 0.1284 0.1444 3,287 +0.01(+10.40%)
Nov 24, 2023 0.1308 0.1308 0.1308 0.1308 500 -0.01(-8.47%)
Nov 22, 2023 0.1310 0.1725 0.1310 0.1429 40,544 -0.02(-10.30%)
Nov 20, 2023 0.1593 0 +0.01(+8.07%)
Nov 17, 2023 0.1472 0.1480 0.1400 0.1474 24,315 -0.01(-4.90%)
Nov 16, 2023 0.1613 0.1613 0.1325 0.1550 21,752 -0.03(-18.16%)
Nov 15, 2023 0.1894 0.1894 0.1555 0.1894 2,310 +0.02(+11.41%)
Nov 10, 2023 0.1700 7 -0.02(-10.53%)
Nov 09, 2023 0.1900 0.1900 0.1900 0.1900 2,005 +0.01(+4.97%)
Nov 08, 2023 0.1420 0.1810 0.1420 0.1810 300 +0.01(+3.08%)
Nov 07, 2023 0.1795 0.1795 0.1576 0.1756 72,258 -0.01(-6.55%)
Nov 06, 2023 0.1879 0.1879 0.1879 0.1879 258 +0.02(+12.51%)
Nov 03, 2023 0.1665 0.1670 0.1500 0.1670 7,550 +0.01(+4.38%)
Oct 31, 2023 0.1600 5 -0.03(-15.79%)
Oct 26, 2023 0.1900 0 +0.02(+11.76%)
Oct 23, 2023 0.1700 0 -0.04(-18.39%)
Oct 20, 2023 0.2094 0.2094 0.2083 0.2083 1,828 +0.03(+14.77%)
Oct 17, 2023 0.1815 17 -0.04(-18.61%)
Oct 13, 2023 0.2230 15 +0.06(+34.18%)
Oct 11, 2023 0.1662 15 +0.00(+0.73%)
Oct 10, 2023 0.1900 0.1900 0.1644 0.1650 81,015 -0.02(-8.99%)
Oct 09, 2023 0.1813 0.1813 0.1625 0.1813 38,624 +0.02(+11.23%)
Oct 06, 2023 0.1630 0.1630 0.1630 0.1630 200 +0.00(+0.31%)
Oct 04, 2023 0.1625 15 -0.04(-18.75%)
Sep 27, 2023 0.2000 10 -0.01(-6.72%)
Sep 25, 2023 0.2144 0 -0.01(-5.76%)
Sep 22, 2023 0.2275 0.2275 0.2275 0.2275 2,510 -0.00(-1.94%)
Sep 20, 2023 0.2320 10 -0.00(-1.28%)
Sep 19, 2023 0.2587 0.2587 0.2350 0.2350 5,147 -0.02(-8.56%)
Sep 18, 2023 0.2570 0.2570 0.2570 0.2570 262 +0.01(+4.09%)
Sep 15, 2023 0.2496 0.2496 0.2469 0.2469 1,512 +0.01(+2.88%)
Sep 14, 2023 0.2391 0.2400 0.2391 0.2400 3,394 -0.01(-3.23%)
Sep 13, 2023 0.2480 0.2480 0.2480 0.2480 212 +0.02(+10.22%)
Sep 12, 2023 0.2400 0.2437 0.2250 0.2250 5,024 -0.02(-9.38%)
Sep 11, 2023 0.2600 0.2600 0.2483 0.2483 9,417 -0.03(-10.07%)
Sep 07, 2023 0.2761 12 +0.04(+15.04%)
Sep 06, 2023 0.2400 0.2400 0.2400 0.2400 1,012 -0.04(-15.79%)
Sep 01, 2023 0.2850 0 -0.01(-1.72%)
Aug 31, 2023 0.2900 0.2900 0.2900 0.2900 3,010 +0.00(+0.17%)
Aug 30, 2023 0.2895 0.3071 0.2853 0.2895 15,675 -0.03(-8.36%)
Aug 29, 2023 0.2882 0.3159 0.2882 0.3159 24,515 +0.04(+15.50%)
Aug 28, 2023 0.2523 0.2735 0.2518 0.2735 13,372 +0.03(+10.55%)
Aug 25, 2023 0.2705 0.2705 0.2474 0.2474 6,300 -0.00(-0.68%)
Aug 24, 2023 0.2800 0.2800 0.2491 0.2491 322 -0.01(-2.77%)
Aug 23, 2023 0.2490 0.2565 0.2490 0.2562 900 +0.03(+11.39%)
Aug 22, 2023 0.2490 0.2490 0.2300 0.2300 1,130,112 -0.04(-14.02%)
Aug 21, 2023 0.2791 0.3251 0.2519 0.2675 15,595 -0.01(-2.73%)
Aug 18, 2023 0.2750 0.2750 0.2750 0.2750 12,370 -0.00(-0.22%)
Aug 15, 2023 0.2756 20 -0.00(-0.65%)
Aug 14, 2023 0.2774 0.2774 0.2774 0.2774 245 -0.00(-0.93%)
Aug 11, 2023 0.2800 0.2800 0.2800 0.2800 2,080 +0.04(+14.29%)
Aug 10, 2023 0.2679 0.2800 0.2450 0.2450 993 +0.04(+16.67%)
Aug 09, 2023 0.2702 0.2702 0.2100 0.2100 6,280 -0.07(-24.76%)
Aug 08, 2023 0.2900 0.2900 0.2550 0.2791 6,795 +0.07(+32.90%)
Aug 07, 2023 0.3000 0.3000 0.2100 0.2100 5,533 -0.04(-16.00%)
Aug 04, 2023 0.3000 0.3000 0.2237 0.2500 10,825 -0.04(-13.79%)
Aug 03, 2023 0.2758 0.3000 0.2287 0.2900 5,781 +0.05(+22.16%)
Aug 02, 2023 0.2518 0.2518 0.2374 0.2374 8,940 -0.03(-11.45%)
Aug 01, 2023 0.2391 0.2682 0.2391 0.2681 1,500 +0.03(+13.36%)
Jul 31, 2023 0.2632 0.2632 0.2281 0.2365 3,770 -0.00(-0.80%)
Jul 28, 2023 0.2360 0.3000 0.2300 0.2384 31,370 -0.06(-20.53%)
Jul 27, 2023 0.2417 0.3000 0.2417 0.3000 6,617 +0.06(+24.12%)
Jul 26, 2023 0.2523 0.2665 0.2417 0.2417 1,524 -0.02(-7.64%)
Jul 25, 2023 0.2784 0.2784 0.2520 0.2617 16,040 -0.03(-9.23%)
Jul 24, 2023 0.2802 0.2883 0.2615 0.2883 3,944 -0.01(-4.22%)
Jul 21, 2023 0.3000 0.3425 0.2853 0.3010 22,790 +0.01(+2.59%)
Jul 20, 2023 0.2911 0.3022 0.2801 0.2934 1,435 +0.00(+1.17%)
Jul 19, 2023 0.2848 0.2927 0.2814 0.2900 4,657 +0.01(+3.57%)
Jul 18, 2023 0.2933 0.2933 0.2747 0.2800 3,382 -0.00(-0.64%)
Jul 17, 2023 0.3009 0.3425 0.2360 0.2818 22,004 -0.03(-9.27%)
Jul 14, 2023 0.3106 0.3106 0.3106 0.3106 1,140 +0.00(+0.19%)
Jul 13, 2023 0.2732 0.3680 0.2732 0.3100 4,041 +0.02(+8.35%)
Jul 12, 2023 0.2884 0.2884 0.2861 0.2861 5,591 +0.02(+6.55%)
Jul 11, 2023 0.3680 0.3680 0.2685 0.2685 9,471 -0.02(-5.59%)
Jul 10, 2023 0.3680 0.3680 0.2844 0.2844 11,140 -0.06(-16.35%)
Jul 07, 2023 0.4000 0.4000 0.3017 0.3400 7,110 +0.08(+30.07%)
Jul 06, 2023 0.2858 0.2858 0.2614 0.2614 10,600 +0.01(+2.67%)
Jun 30, 2023 0.2546 1,500 +0.00(+1.03%)
Jun 29, 2023 0.1800 0.2643 0.1800 0.2520 15,090 +0.03(+15.81%)
Jun 28, 2023 0.2500 0.2500 0.2160 0.2176 5,938 -0.01(-5.39%)
Jun 27, 2023 0.2250 0.2400 0.2250 0.2300 8,358 +0.01(+4.55%)
Jun 26, 2023 0.2372 0.2372 0.2200 0.2200 23,027 -0.01(-4.35%)
Jun 23, 2023 0.3000 0.3000 0.2200 0.2300 17,163 +0.00(+0.00%)
Jun 22, 2023 0.2200 0.2300 0.2200 0.2300 5,871 +0.00(+0.00%)
Jun 21, 2023 0.2004 0.2394 0.1835 0.2300 30,655 +0.06(+32.41%)
Jun 20, 2023 0.1400 0.2167 0.1400 0.1737 44,938 +0.06(+52.64%)
Jun 16, 2023 0.1180 0.1200 0.1111 0.1138 25,955 -0.01(-5.17%)
Jun 15, 2023 0.1200 0.1228 0.1200 0.1200 8,258 -0.01(-7.48%)
Jun 14, 2023 0.1377 0.1377 0.1250 0.1297 34,080 +0.02(+16.32%)
Jun 13, 2023 0.1373 0.1373 0.1115 0.1115 2,395 -0.01(-4.86%)
Jun 12, 2023 0.1226 0.1256 0.1172 0.1172 14,335 +0.01(+5.11%)
Jun 08, 2023 0.1115 110 +0.00(+1.36%)
Jun 07, 2023 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-9.32%)
Jun 06, 2023 0.1200 0.1289 0.1100 0.1213 4,259 +0.01(+7.82%)
Jun 05, 2023 0.1400 0.1400 0.1125 0.1125 22,780 -0.02(-13.46%)
Jun 02, 2023 0.1100 0.1333 0.1100 0.1300 7,590 +0.02(+18.18%)
May 31, 2023 0.1100 90 +0.00(+0.00%)
May 30, 2023 0.1148 0.1148 0.1084 0.1100 905 -0.01(-9.24%)
May 26, 2023 0.1100 0.1212 0.1100 0.1212 250 +0.01(+5.39%)
May 25, 2023 0.1147 0.1165 0.1147 0.1150 11,705 -0.00(-0.43%)
May 24, 2023 0.1245 0.1245 0.1155 0.1155 2,323 -0.01(-5.09%)
May 23, 2023 0.1217 0.1217 0.1217 0.1217 2,600 -0.01(-8.70%)
May 22, 2023 0.1333 0.1333 0.1333 0.1333 350 +0.01(+9.98%)
May 19, 2023 0.1212 0.1212 0.1212 0.1212 100 +0.00(+1.93%)
May 18, 2023 0.1332 0.1332 0.1171 0.1189 700 -0.00(-0.92%)
May 17, 2023 0.1280 0.1280 0.1200 0.1200 15,082 +0.00(+0.42%)
May 16, 2023 0.1331 0.1331 0.1195 0.1195 43,590 -0.01(-8.08%)
May 11, 2023 0.1300 93 -0.01(-7.60%)
May 10, 2023 0.1400 0.1413 0.1315 0.1407 5,633 +0.01(+4.38%)
May 09, 2023 0.1600 0.1600 0.1348 0.1348 2,841 -0.02(-10.13%)
May 08, 2023 0.1501 0.1531 0.1500 0.1500 38,770 +0.00(+0.00%)
May 05, 2023 0.1594 0.1594 0.1434 0.1500 1,078 +0.01(+7.14%)
May 03, 2023 0.1400 80 -0.01(-6.67%)
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.