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

Corevalues Alpha Greater China Growth ETF (NQ: CGRO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2020 14.23 14.23 14.23 913,883 +0.19(+1.35%)
Dec 30, 2020 14.44 14.53 13.74 14.04 913,883 +0.00(+0.00%)
Dec 29, 2020 14.28 14.69 13.25 14.04 1,544,217 -0.08(-0.56%)
Dec 28, 2020 16.00 16.00 13.95 14.12 2,624,247 -1.31(-8.52%)
Dec 24, 2020 15.72 16.21 14.94 15.43 1,345,548 -0.50(-3.13%)
Dec 23, 2020 15.45 17.67 15.43 15.93 5,764,086 +1.19(+8.11%)
Dec 22, 2020 14.69 15.33 13.46 14.74 4,485,142 +1.22(+9.06%)
Dec 21, 2020 12.05 13.67 12.03 13.51 3,015,154 +1.56(+13.08%)
Dec 18, 2020 11.74 12.40 11.69 11.95 1,403,500 +0.40(+3.45%)
Dec 17, 2020 11.84 12.19 11.36 11.55 1,538,312 -0.25(-2.11%)
Dec 16, 2020 12.20 12.25 11.53 11.80 1,550,059 +0.00(+0.00%)
Dec 15, 2020 13.07 13.07 11.79 11.80 2,948,050 -1.14(-8.85%)
Dec 14, 2020 13.94 14.19 12.84 12.94 3,820,193 +0.00(+0.00%)
Dec 11, 2020 16.17 16.18 12.84 12.94 8,135,762 -0.22(-1.66%)
Dec 10, 2020 13.19 14.04 13.04 13.16 869,826 -0.32(-2.36%)
Dec 09, 2020 13.93 14.29 12.69 13.48 1,275,466 +0.05(+0.37%)
Dec 08, 2020 13.68 14.43 12.77 13.43 2,597,705 +0.09(+0.67%)
Dec 07, 2020 12.62 14.43 12.56 13.34 4,540,446 +1.36(+11.39%)
Dec 04, 2020 11.35 13.05 11.35 11.98 7,241,877 +2.13(+21.64%)
Dec 03, 2020 9.827 9.857 9.827 9.847 7,556 -0.00(-0.04%)
Dec 02, 2020 9.837 9.857 9.807 9.851 19,513 +0.01(+0.14%)
Dec 01, 2020 9.907 9.907 9.757 9.837 10,092 -0.05(-0.50%)
Nov 30, 2020 9.877 9.907 9.857 9.887 38,075 +0.03(+0.34%)
Nov 27, 2020 9.857 9.857 9.832 9.853 1,406 +0.01(+0.06%)
Nov 25, 2020 9.852 9.877 9.803 9.847 2,109 -0.01(-0.10%)
Nov 24, 2020 9.842 9.857 9.842 9.857 418 +0.04(+0.41%)
Nov 23, 2020 9.877 9.877 9.777 9.817 935 -0.04(-0.40%)
Nov 20, 2020 9.847 9.857 9.737 9.857 5,524 -0.01(-0.10%)
Nov 19, 2020 9.718 9.867 9.698 9.867 781 +0.01(+0.10%)
Nov 18, 2020 9.807 9.857 9.807 9.857 2,092 +0.06(+0.61%)
Nov 17, 2020 9.698 9.807 9.698 9.797 467 -0.03(-0.30%)
Nov 16, 2020 9.757 9.877 9.757 9.827 10,547 +0.07(+0.71%)
Nov 13, 2020 9.897 9.897 9.728 9.757 11,650 +0.03(+0.31%)
Nov 12, 2020 9.757 9.787 9.728 9.728 43,575 -0.02(-0.20%)
Nov 11, 2020 9.747 9.754 9.728 9.747 1,051 +0.00(+0.00%)
Nov 10, 2020 9.757 9.757 9.747 9.747 6,317 -0.06(-0.57%)
Nov 09, 2020 9.728 9.817 9.728 9.803 6,026 +0.08(+0.83%)
Nov 06, 2020 9.698 9.767 9.688 9.723 5,724 +0.00(+0.05%)
Nov 05, 2020 9.787 9.787 9.718 9.718 516 -0.01(-0.10%)
Nov 04, 2020 9.737 9.857 9.728 9.728 12,093 +0.03(+0.31%)
Nov 03, 2020 9.728 9.728 9.678 9.698 2,332 +0.02(+0.21%)
Nov 02, 2020 9.698 9.698 9.658 9.678 92,224 -0.06(-0.66%)
Oct 30, 2020 9.698 9.742 9.698 9.742 903 -0.04(-0.46%)
Oct 29, 2020 9.688 9.787 9.688 9.787 2,549 +0.09(+0.98%)
Oct 28, 2020 9.668 9.693 9.658 9.693 2,259 -0.01(-0.10%)
Oct 27, 2020 9.718 9.757 9.658 9.703 109,248 +0.01(+0.15%)
Oct 26, 2020 9.698 9.698 9.658 9.688 1,819 +0.00(+0.00%)
Oct 23, 2020 9.715 9.723 9.688 9.688 11,851 -0.02(-0.21%)
Oct 22, 2020 9.668 9.708 9.668 9.708 909 +0.05(+0.52%)
Oct 21, 2020 9.678 9.737 9.658 9.658 38,870 +0.00(+0.00%)
Oct 20, 2020 9.728 9.757 9.608 9.658 110,075 -0.07(-0.72%)
Oct 19, 2020 9.713 9.747 9.713 9.728 8,068 +0.01(+0.15%)
Oct 16, 2020 9.718 9.728 9.708 9.713 20,991 +0.00(+0.05%)
Oct 15, 2020 9.806 9.806 9.708 9.708 83,778 -0.03(-0.31%)
Oct 14, 2020 9.737 9.737 9.737 9.737 50,938 -0.04(-0.41%)
Oct 13, 2020 9.782 9.782 9.708 9.777 4,613 +0.04(+0.45%)
Oct 12, 2020 9.747 9.747 9.734 9.734 969 -0.02(-0.24%)
Oct 09, 2020 9.708 9.857 9.708 9.757 1,205 +0.04(+0.41%)
Oct 08, 2020 9.718 9.861 9.718 9.718 12,292 -0.01(-0.10%)
Oct 07, 2020 9.877 9.877 9.718 9.728 2,796 -0.01(-0.10%)
Oct 06, 2020 9.867 9.887 9.718 9.737 2,046 +0.00(+0.00%)
Oct 05, 2020 9.827 9.857 9.737 9.737 2,664 -0.11(-1.16%)
Oct 02, 2020 9.807 9.852 9.807 9.852 1,506 -0.00(-0.05%)
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.