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: BEER )

0.0450 UNCHANGED
Last Price Updated: 3:21 PM EST, Mar 2, 2022 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 (%)
Feb 28, 2019 0.1950 0.1950 0.1850 0.1950 454,579 +0.01(+2.63%)
Feb 27, 2019 0.1900 0.1950 0.1850 0.1900 310,031 +0.01(+2.70%)
Feb 26, 2019 0.1900 0.1900 0.1800 0.1850 121,292 +0.01(+2.78%)
Feb 25, 2019 0.1900 0.1950 0.1800 0.1800 337,139 -0.01(-2.70%)
Feb 22, 2019 0.1900 0.1900 0.1800 0.1850 274,750 -0.01(-2.63%)
Feb 21, 2019 0.1900 0.1900 0.1850 0.1900 150,700 +0.00(+0.00%)
Feb 20, 2019 0.1850 0.2150 0.1850 0.1900 996,896 +0.02(+8.57%)
Feb 19, 2019 0.1900 0.1900 0.1750 0.1750 213,500 -0.01(-2.78%)
Feb 15, 2019 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Feb 14, 2019 0.1900 0.1900 0.1750 0.1900 484,628 +0.00(+0.00%)
Feb 13, 2019 0.1900 0.1900 0.1850 0.1900 81,000 +0.00(+0.00%)
Feb 12, 2019 0.1900 0.1900 0.1900 0.1900 74,550 -0.01(-2.56%)
Feb 11, 2019 0.2050 0.2050 0.1900 0.1950 195,483 -0.01(-2.50%)
Feb 08, 2019 0.2000 0.2000 0.2000 0.2000 55,850 +0.00(+0.00%)
Feb 07, 2019 0.2000 0.2050 0.1900 0.2000 172,500 +0.00(+0.00%)
Feb 06, 2019 0.2000 0.2000 0.1950 0.2000 200,800 +0.00(+0.00%)
Feb 05, 2019 0.2150 0.2150 0.1900 0.2000 461,325 -0.01(-6.98%)
Feb 04, 2019 0.2350 0.2350 0.2150 0.2150 193,372 -0.02(-8.51%)
Feb 01, 2019 0.2400 0.2400 0.2200 0.2350 331,150 +0.00(+2.17%)
Jan 31, 2019 0.2200 0.2300 0.2200 0.2300 109,601 +0.00(+0.00%)
Jan 30, 2019 0.2200 0.2300 0.2150 0.2300 159,500 +0.01(+4.55%)
Jan 29, 2019 0.2750 0.2800 0.2200 0.2200 432,195 -0.06(-20.00%)
Jan 28, 2019 0.2650 0.2750 0.2500 0.2750 403,386 +0.02(+5.77%)
Jan 25, 2019 0.2650 0.2750 0.2350 0.2600 1,047,070 +0.00(+0.00%)
Jan 24, 2019 0.1950 0.2600 0.1900 0.2600 1,494,541 +0.07(+36.84%)
Jan 23, 2019 0.1900 0.1900 0.1850 0.1900 23,800 +0.00(+0.00%)
Jan 22, 2019 0.1900 0.1950 0.1900 0.1900 107,547 -0.01(-2.56%)
Jan 21, 2019 0.1800 0.1950 0.1800 0.1950 67,500 +0.01(+5.41%)
Jan 18, 2019 0.1850 0.1850 0.1800 0.1850 62,777 +0.00(+0.00%)
Jan 17, 2019 0.1750 0.1850 0.1700 0.1850 83,500 +0.01(+5.71%)
Jan 16, 2019 0.1700 0.1800 0.1700 0.1750 57,900 +0.00(+0.00%)
Jan 15, 2019 0.1750 0.1850 0.1750 0.1750 120,037 -0.01(-2.78%)
Jan 14, 2019 0.1850 0.1900 0.1750 0.1800 60,570 -0.01(-2.70%)
Jan 11, 2019 0.1850 0.1850 0.1750 0.1850 145,481 +0.01(+2.78%)
Jan 10, 2019 0.1850 0.1850 0.1750 0.1800 42,000 +0.00(+0.00%)
Jan 09, 2019 0.1850 0.1850 0.1800 0.1800 17,500 -0.01(-2.70%)
Jan 08, 2019 0.1750 0.1900 0.1700 0.1850 186,833 +0.01(+5.71%)
Jan 07, 2019 0.1950 0.1950 0.1750 0.1750 124,561 -0.02(-7.89%)
Jan 04, 2019 0.1850 0.2000 0.1850 0.1900 21,127 +0.00(+0.00%)
Jan 03, 2019 0.2050 0.2050 0.1800 0.1900 88,830 +0.01(+2.70%)
Jan 02, 2019 0.1700 0.1900 0.1700 0.1850 125,700 +0.01(+8.82%)
Dec 31, 2018 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Dec 28, 2018 0.1600 0.1700 0.1600 0.1650 50,650 +0.01(+6.45%)
Dec 27, 2018 0.1700 0.1750 0.1550 0.1550 102,753 -0.01(-6.06%)
Dec 24, 2018 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Dec 21, 2018 0.1700 0.1750 0.1600 0.1700 118,655 -0.00(-2.86%)
Dec 20, 2018 0.1850 0.1850 0.1700 0.1750 68,500 +0.00(+0.00%)
Dec 19, 2018 0.1750 0.1800 0.1750 0.1750 164,375 +0.00(+0.00%)
Dec 18, 2018 0.1800 0.1850 0.1750 0.1750 247,500 +0.00(+0.00%)
Dec 17, 2018 0.1900 0.1900 0.1750 0.1750 137,970 -0.01(-2.78%)
Dec 14, 2018 0.1900 0.1900 0.1800 0.1800 61,922 -0.01(-2.70%)
Dec 13, 2018 0.2000 0.2000 0.1850 0.1850 188,500 -0.02(-7.50%)
Dec 12, 2018 0.2000 0.2000 0.1950 0.2000 82,200 +0.01(+2.56%)
Dec 11, 2018 0.1900 0.1950 0.1750 0.1950 66,500 +0.01(+2.63%)
Dec 10, 2018 0.1750 0.1900 0.1750 0.1900 88,000 +0.00(+0.00%)
Dec 07, 2018 0.1850 0.1950 0.1750 0.1900 183,840 +0.01(+5.56%)
Dec 06, 2018 0.1700 0.1800 0.1700 0.1800 533,964 +0.01(+5.88%)
Dec 05, 2018 0.1850 0.1850 0.1700 0.1700 249,862 -0.01(-5.56%)
Dec 04, 2018 0.1900 0.1900 0.1700 0.1800 153,254 +0.01(+5.88%)
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.