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 (%)
Mar 29, 2019 0.1800 0.1850 0.1800 0.1850 150,220 +0.00(+0.00%)
Mar 28, 2019 0.1800 0.1850 0.1800 0.1850 63,500 +0.01(+2.78%)
Mar 27, 2019 0.1900 0.1900 0.1800 0.1800 181,732 -0.01(-2.70%)
Mar 26, 2019 0.1900 0.1900 0.1800 0.1850 103,392 +0.00(+0.00%)
Mar 25, 2019 0.1850 0.1950 0.1850 0.1850 202,831 +0.00(+0.00%)
Mar 22, 2019 0.1900 0.1900 0.1800 0.1850 177,548 +0.00(+0.00%)
Mar 21, 2019 0.1900 0.1950 0.1850 0.1850 149,132 -0.01(-2.63%)
Mar 20, 2019 0.1900 0.1950 0.1900 0.1900 65,875 +0.00(+0.00%)
Mar 19, 2019 0.1850 0.1950 0.1850 0.1900 353,953 +0.01(+2.70%)
Mar 18, 2019 0.1900 0.1900 0.1800 0.1850 199,692 -0.01(-2.63%)
Mar 15, 2019 0.1900 0.1900 0.1850 0.1900 49,338 +0.00(+0.00%)
Mar 14, 2019 0.1850 0.1950 0.1850 0.1900 47,297 -0.01(-2.56%)
Mar 13, 2019 0.1900 0.1950 0.1850 0.1950 123,050 +0.01(+2.63%)
Mar 12, 2019 0.1850 0.1950 0.1850 0.1900 81,426 +0.01(+2.70%)
Mar 11, 2019 0.2000 0.2000 0.1800 0.1850 575,629 -0.02(-7.50%)
Mar 08, 2019 0.2000 0.2000 0.1900 0.2000 96,952 +0.01(+2.56%)
Mar 07, 2019 0.2100 0.2100 0.1950 0.1950 79,150 -0.01(-2.50%)
Mar 06, 2019 0.2200 0.2200 0.2000 0.2000 69,473 -0.00(-2.44%)
Mar 05, 2019 0.2200 0.2200 0.1950 0.2050 781,800 -0.02(-8.89%)
Mar 04, 2019 0.2250 0.2300 0.2150 0.2250 227,710 +0.01(+2.27%)
Mar 01, 2019 0.2050 0.2400 0.2000 0.2200 3,146,820 +0.02(+12.82%)
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%)
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.