Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Peninsula Energy Ltd
(OP:
PENMF
)
0.0740
UNCHANGED
Streaming Delayed Price
Updated: 1:53 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
0.1700
0.1700
0.1517
0.1517
226,056
-0.00(-0.52%)
Apr 28, 2022
0.1760
0.1760
0.1414
0.1525
351,167
+0.00(+1.67%)
Apr 27, 2022
0.1400
0.1600
0.1400
0.1500
270,012
-0.00(-0.99%)
Apr 26, 2022
0.1450
0.1682
0.1450
0.1515
283,600
-0.01(-6.60%)
Apr 25, 2022
0.1560
0.1803
0.1511
0.1622
993,650
-0.01(-3.05%)
Apr 22, 2022
0.1736
0.1850
0.1642
0.1673
529,366
-0.00(-2.22%)
Apr 21, 2022
0.1890
0.1910
0.1711
0.1711
1,661,803
-0.01(-4.94%)
Apr 20, 2022
0.1900
0.1900
0.1790
0.1800
608,611
-0.01(-2.96%)
Apr 19, 2022
0.1835
0.1940
0.1835
0.1855
329,553
-0.00(-1.49%)
Apr 18, 2022
0.2181
0.2364
0.1830
0.1883
269,050
-0.01(-4.17%)
Apr 14, 2022
0.2010
0.2111
0.1893
0.1965
483,509
-0.00(-1.75%)
Apr 13, 2022
0.2200
0.2200
0.1875
0.2000
731,784
+0.01(+3.09%)
Apr 12, 2022
0.2000
0.2100
0.1800
0.1940
429,041
+0.00(+2.11%)
Apr 11, 2022
0.1700
0.2132
0.1700
0.1900
1,579,396
+0.00(+0.80%)
Apr 08, 2022
0.1850
0.1900
0.1800
0.1885
764,068
+0.01(+6.68%)
Apr 07, 2022
0.1800
0.1800
0.1648
0.1767
362,480
+0.01(+3.33%)
Apr 06, 2022
0.1633
0.1740
0.1560
0.1710
364,167
+0.01(+4.72%)
Apr 05, 2022
0.1633
0.1799
0.1633
0.1633
281,935
-0.00(-0.06%)
Apr 04, 2022
0.1650
0.1725
0.1580
0.1634
299,697
-0.01(-3.88%)
Apr 01, 2022
0.1800
0.1800
0.1600
0.1700
132,024
-0.00(-1.45%)
Mar 31, 2022
0.1720
0.1800
0.1700
0.1725
276,400
-0.01(-5.27%)
Mar 30, 2022
0.1850
0.1850
0.1754
0.1821
233,771
+0.00(+1.17%)
Mar 29, 2022
0.1850
0.1850
0.1700
0.1800
289,539
-0.00(-0.88%)
Mar 28, 2022
0.1816
0.1816
0.1606
0.1816
664,203
+0.00(+0.06%)
Mar 25, 2022
0.1800
0.1816
0.1700
0.1815
750,747
+0.00(+0.83%)
Mar 24, 2022
0.1880
0.1880
0.1634
0.1800
443,870
+0.01(+7.98%)
Mar 23, 2022
0.1667
0.1725
0.1634
0.1667
200,955
+0.01(+3.54%)
Mar 22, 2022
0.1605
0.1650
0.1560
0.1610
236,427
-0.00(-2.37%)
Mar 21, 2022
0.1670
0.1700
0.1640
0.1649
773,989
-0.00(-1.26%)
Mar 18, 2022
0.1545
0.1700
0.1490
0.1670
451,452
+0.00(+1.21%)
Mar 17, 2022
0.1630
0.1700
0.1600
0.1650
150,997
+0.01(+6.45%)
Mar 16, 2022
0.1590
0.1590
0.1500
0.1550
267,637
+0.00(+0.32%)
Mar 15, 2022
0.1515
0.1545
0.1465
0.1545
155,866
-0.01(-4.92%)
Mar 14, 2022
0.1873
0.1873
0.1353
0.1625
538,780
-0.03(-13.47%)
Mar 11, 2022
0.1829
0.1878
0.1630
0.1878
363,600
+0.01(+5.62%)
Mar 10, 2022
0.1830
0.2000
0.1750
0.1778
607,931
-0.00(-0.11%)
Mar 09, 2022
0.1500
0.1780
0.1500
0.1780
552,552
+0.03(+19.46%)
Mar 08, 2022
0.1550
0.1560
0.1475
0.1490
360,213
-0.01(-3.87%)
Mar 07, 2022
0.1519
0.1635
0.1330
0.1550
391,140
+0.01(+7.12%)
Mar 04, 2022
0.1320
0.1450
0.1270
0.1447
787,207
-0.01(-8.24%)
Mar 03, 2022
0.1603
0.1700
0.1577
0.1577
1,360,079
-0.00(-1.44%)
Mar 02, 2022
0.1500
0.1603
0.1500
0.1600
372,976
+0.01(+7.38%)
Mar 01, 2022
0.1595
0.1595
0.1404
0.1490
906,341
+0.00(+2.41%)
Feb 28, 2022
0.1500
0.1500
0.1312
0.1455
947,766
+0.01(+4.53%)
Feb 25, 2022
0.1155
0.1392
0.1190
0.1392
403,264
+0.02(+18.97%)
Feb 24, 2022
0.1100
0.1170
0.1065
0.1170
618,557
-0.00(-2.50%)
Feb 23, 2022
0.1240
0.1240
0.1140
0.1200
228,563
+0.00(+0.00%)
Feb 22, 2022
0.1176
0.1200
0.1130
0.1200
371,799
+0.00(+0.00%)
Feb 18, 2022
0.1200
0
-0.00(-3.23%)
Feb 17, 2022
0.1200
0.1280
0.1200
0.1240
129,000
-0.01(-5.20%)
Feb 16, 2022
0.1200
0.1343
0.1200
0.1308
44,703
+0.00(+3.81%)
Feb 15, 2022
0.1200
0.1260
0.1200
0.1260
53,285
+0.00(+0.80%)
Feb 14, 2022
0.1125
0.1279
0.1125
0.1250
100,645
-0.01(-3.85%)
Feb 11, 2022
0.1298
0.1400
0.1255
0.1300
112,913
-0.01(-4.41%)
Feb 10, 2022
0.1260
0.1420
0.1260
0.1360
656,963
+0.00(+1.49%)
Feb 09, 2022
0.1375
0.1375
0.1241
0.1340
364,759
+0.01(+11.67%)
Feb 08, 2022
0.1031
0.1250
0.1031
0.1200
189,550
+0.00(+4.35%)
Feb 07, 2022
0.1225
0.1350
0.1149
0.1150
200,052
+0.00(+0.00%)
Feb 04, 2022
0.1260
0.1260
0.1124
0.1150
429,473
-0.00(-3.28%)
Feb 03, 2022
0.1178
0.1254
0.1120
0.1189
1,955,516
-0.00(-0.08%)
Feb 02, 2022
0.1180
0.1339
0.1180
0.1190
203,200
-0.01(-8.46%)
Feb 01, 2022
0.1380
0.1380
0.1200
0.1300
248,733
+0.01(+8.51%)
Jan 31, 2022
0.1228
0.1250
0.1190
0.1198
200,145
-0.00(-0.83%)
Jan 28, 2022
0.1190
0.1250
0.1150
0.1208
288,685
+0.01(+5.04%)
Jan 27, 2022
0.1275
0.1350
0.1150
0.1150
240,642
-0.01(-11.54%)
Jan 26, 2022
0.1300
0.1350
0.1285
0.1300
186,900
+0.01(+4.17%)
Jan 25, 2022
0.1275
0.1390
0.1210
0.1248
221,850
-0.00(-2.12%)
Jan 24, 2022
0.1375
0.1375
0.1190
0.1275
1,562,619
-0.01(-8.93%)
Jan 21, 2022
0.1470
0.1500
0.1360
0.1400
399,050
-0.00(-2.78%)
Jan 20, 2022
0.1580
0.1600
0.1440
0.1440
208,210
-0.01(-3.68%)
Jan 19, 2022
0.1634
0.1634
0.1440
0.1495
203,454
-0.01(-4.53%)
Jan 18, 2022
0.1560
0.1665
0.1490
0.1566
382,539
-0.00(-2.49%)
Jan 14, 2022
0.1606
0
-0.01(-5.53%)
Jan 13, 2022
0.1675
0.1750
0.1641
0.1700
130,119
+0.01(+3.03%)
Jan 12, 2022
0.1600
0.1729
0.1600
0.1650
164,243
-0.00(-0.90%)
Jan 11, 2022
0.1680
0.1700
0.1600
0.1665
428,732
+0.00(+0.91%)
Jan 10, 2022
0.1675
0.1859
0.1536
0.1650
401,104
+0.01(+3.13%)
Jan 07, 2022
0.1650
0.1684
0.1561
0.1600
454,414
-0.00(-2.74%)
Jan 06, 2022
0.1470
0.1700
0.1470
0.1645
156,839
-0.01(-3.18%)
Jan 05, 2022
0.1720
0.1760
0.1500
0.1699
371,487
+0.01(+7.53%)
Jan 04, 2022
0.1592
0.1689
0.1515
0.1580
205,843
+0.01(+7.48%)
Jan 03, 2022
0.1205
0.1501
0.1205
0.1470
452,016
+0.01(+3.52%)
Dec 31, 2021
0.1440
0.1440
0.1391
0.1420
204,646
-0.00(-1.73%)
Dec 30, 2021
0.1370
0.1520
0.1370
0.1445
66,749
+0.00(+2.12%)
Dec 29, 2021
0.1500
0.1550
0.1381
0.1415
144,350
+0.00(+2.02%)
Dec 28, 2021
0.1547
0.1615
0.1387
0.1387
58,379
-0.01(-7.53%)
Dec 27, 2021
0.1540
0.1540
0.1355
0.1500
166,053
+0.01(+8.70%)
Dec 23, 2021
0.1375
0.1421
0.1375
0.1380
97,008
-0.00(-3.43%)
Dec 22, 2021
0.1422
0.1500
0.1350
0.1429
141,660
-0.00(-1.45%)
Dec 21, 2021
0.1410
0.1450
0.1410
0.1450
179,528
+0.00(+1.83%)
Dec 20, 2021
0.1425
0.1450
0.1369
0.1424
276,702
-0.01(-4.11%)
Dec 17, 2021
0.1580
0.1589
0.1468
0.1485
104,331
-0.01(-7.94%)
Dec 16, 2021
0.1792
0.1792
0.1470
0.1613
285,901
+0.01(+9.73%)
Dec 15, 2021
0.1450
0.1500
0.1405
0.1470
265,263
+0.00(+1.38%)
Dec 14, 2021
0.1690
0.1690
0.1350
0.1450
132,339
-0.00(-1.36%)
Dec 13, 2021
0.1470
0.1700
0.1470
0.1470
258,000
-0.01(-3.29%)
Dec 10, 2021
0.1470
0.1650
0.1470
0.1520
475,017
-0.01(-4.40%)
Dec 09, 2021
0.1620
0.1650
0.1590
0.1590
218,770
-0.00(-0.63%)
Dec 08, 2021
0.1590
0.1600
0.1590
0.1600
70,773
+0.01(+3.23%)
Dec 07, 2021
0.1527
0.1600
0.1527
0.1550
143,426
+0.01(+4.38%)
Dec 06, 2021
0.1700
0.1700
0.1328
0.1485
323,541
-0.01(-7.07%)
Dec 03, 2021
0.1430
0.1600
0.1430
0.1598
413,720
+0.00(+1.91%)
Dec 02, 2021
0.1510
0.1700
0.1500
0.1568
1,099,140
+0.01(+3.84%)
Dec 01, 2021
0.1860
0.1860
0.1510
0.1510
258,929
-0.01(-5.33%)
Nov 30, 2021
0.1600
0.1730
0.1595
0.1595
635,647
-0.01(-4.49%)
Nov 29, 2021
0.1630
0.1730
0.1620
0.1670
344,500
-0.00(-1.12%)
Nov 26, 2021
0.1918
0.1918
0.1600
0.1689
412,944
-0.01(-3.49%)
Nov 24, 2021
0.1800
0.2035
0.1750
0.1750
221,133
-0.01(-2.94%)
Nov 23, 2021
0.1835
0.1932
0.1750
0.1803
526,560
-0.01(-3.53%)
Nov 22, 2021
0.1940
0.1940
0.1750
0.1869
288,374
+0.00(+1.03%)
Nov 19, 2021
0.1940
0.1940
0.1850
0.1850
98,601
-0.01(-4.84%)
Nov 18, 2021
0.1950
0.1944
0.1940
0.1944
230,677
+0.00(+2.48%)
Nov 17, 2021
0.2070
0.2070
0.1840
0.1897
161,656
-0.01(-2.62%)
Nov 16, 2021
0.1880
0.2004
0.1880
0.1948
199,629
-0.01(-6.35%)
Nov 15, 2021
0.2140
0.2140
0.1890
0.2080
519,205
-0.01(-2.80%)
Nov 12, 2021
0.2090
0.2180
0.2080
0.2140
148,795
+0.01(+7.54%)
Nov 11, 2021
0.1980
0.2071
0.1980
0.1990
153,572
+0.00(+0.51%)
Nov 10, 2021
0.1980
0.1980
374,550
-0.01(-6.60%)
Nov 09, 2021
0.2096
0.2330
0.2016
0.2120
447,651
+0.01(+3.67%)
Nov 08, 2021
0.1940
0.2145
0.1940
0.2045
1,078,871
+0.01(+4.87%)
Nov 05, 2021
0.2100
0.2134
0.1850
0.1950
439,795
-0.00(-0.51%)
Nov 04, 2021
0.1954
0.2180
0.1941
0.1960
650,119
-0.00(-1.41%)
Nov 03, 2021
0.1960
0.1988
0.1900
0.1988
473,881
+0.01(+4.63%)
Nov 02, 2021
0.1860
0.1960
0.1860
0.1900
351,915
+0.00(+0.00%)
Nov 01, 2021
0.1960
0.1880
0.1750
0.1900
383,501
+0.00(+1.06%)
Oct 29, 2021
0.1980
0.2000
0.1860
0.1880
665,199
+0.00(+0.00%)
Oct 28, 2021
0.2020
0.2020
0.1820
0.1880
886,547
-0.01(-6.00%)
Oct 27, 2021
0.2000
0.2110
0.1915
0.2000
375,664
+0.00(+0.00%)
Oct 26, 2021
0.1930
0.2000
259,253
-0.00(-0.45%)
Oct 25, 2021
0.2100
0.2190
0.2000
0.2009
556,850
+0.00(+0.75%)
Oct 22, 2021
0.1926
0.2099
0.1900
0.1994
249,213
-0.01(-4.13%)
Oct 21, 2021
0.2060
0.2160
0.1947
0.2080
567,009
-0.01(-5.02%)
Oct 20, 2021
0.2200
0.2250
0.2155
0.2190
515,059
+0.01(+2.34%)
Oct 19, 2021
0.2025
0.2200
0.2025
0.2140
850,726
+0.01(+4.39%)
Oct 18, 2021
0.2098
0.2170
0.1930
0.2050
739,604
+0.00(+1.08%)
Oct 15, 2021
0.2200
0.2200
0.1940
0.2028
273,347
-0.00(-1.89%)
Oct 14, 2021
0.2340
0.2340
0.2067
0.2067
232,789
-0.01(-6.05%)
Oct 13, 2021
0.1975
0.2200
0.1860
0.2200
1,613,526
+0.04(+21.55%)
Oct 12, 2021
0.1675
0.1810
0.1675
0.1810
1,209,355
+0.01(+5.60%)
Oct 11, 2021
0.1600
0.1750
0.1600
0.1714
141,825
+0.01(+7.12%)
Oct 08, 2021
0.1719
0.1719
0.1600
0.1600
363,123
-0.00(-2.32%)
Oct 07, 2021
0.1650
0.1650
0.1581
0.1638
300,549
-0.00(-2.50%)
Oct 06, 2021
0.1490
0.1710
0.1490
0.1680
337,000
+0.00(+0.00%)
Oct 05, 2021
0.1700
0.1881
0.1650
0.1680
309,613
+0.00(+0.60%)
Oct 04, 2021
0.1828
0.1828
0.1670
0.1670
240,772
+0.00(+2.14%)
Oct 01, 2021
0.1635
0.1690
0.1510
0.1635
1,471,132
-0.00(-0.37%)
Sep 30, 2021
0.1604
0.1800
0.1600
0.1641
568,454
-0.01(-5.42%)
Sep 29, 2021
0.1665
0.1788
0.1600
0.1735
376,648
+0.00(+2.97%)
Sep 28, 2021
0.1946
0.1946
0.1532
0.1685
430,020
-0.01(-5.39%)
Sep 27, 2021
0.1660
0.1825
0.1611
0.1781
2,842,751
+0.00(+1.77%)
Sep 24, 2021
0.1750
0.1950
0.1750
0.1750
1,263,818
-0.02(-11.17%)
Sep 23, 2021
0.2000
0.2000
0.1799
0.1970
708,549
-0.01(-3.90%)
Sep 22, 2021
0.1785
0.2103
0.1785
0.2050
325,613
-0.01(-4.65%)
Sep 21, 2021
0.1854
0.2150
0.1854
0.2150
758,612
+0.02(+10.20%)
Sep 20, 2021
0.1850
0.2170
0.1850
0.1951
2,541,817
-0.04(-16.98%)
Sep 17, 2021
0.2574
0.2700
0.2320
0.2350
1,654,230
-0.02(-8.70%)
Sep 16, 2021
0.2750
0.2750
0.2390
0.2574
2,297,839
+0.01(+5.58%)
Sep 15, 2021
0.2275
0.2440
0.2150
0.2438
1,933,226
+0.03(+13.40%)
Sep 14, 2021
0.2240
0.2245
0.2000
0.2150
2,999,542
-0.02(-8.43%)
Sep 13, 2021
0.2190
0.2490
0.2180
0.2348
3,316,233
+0.05(+29.01%)
Sep 10, 2021
0.1580
0.1894
0.1570
0.1820
2,792,796
+0.03(+16.67%)
Sep 09, 2021
0.1660
0.1660
0.1508
0.1560
468,179
-0.00(-2.26%)
Sep 08, 2021
0.1635
0.1670
0.1436
0.1596
1,145,079
+0.00(+1.59%)
Sep 07, 2021
0.1600
0.1600
0.1370
0.1571
2,413,291
+0.00(+1.03%)
Sep 03, 2021
0.1380
0.1595
0.1360
0.1555
960,508
+0.02(+17.80%)
Sep 02, 2021
0.1293
0.1320
0.1220
0.1320
1,921,796
+0.01(+8.20%)
Sep 01, 2021
0.1149
0.1240
0.1110
0.1220
393,121
+0.01(+11.93%)
Aug 31, 2021
0.1100
0.1110
0.1075
0.1090
217,813
-0.00(-1.80%)
Aug 30, 2021
0.1084
0.1120
0.1033
0.1110
76,786
+0.00(+4.23%)
Aug 27, 2021
0.1027
0.1068
0.1027
0.1065
315,151
+0.00(+3.70%)
Aug 26, 2021
0.1065
0.1080
0.1027
0.1027
482,684
-0.00(-0.96%)
Aug 25, 2021
0.1065
0.1065
0.1037
0.1037
42,258
-0.00(-0.38%)
Aug 24, 2021
0.1000
0.1050
0.1000
0.1041
92,918
+0.01(+6.22%)
Aug 23, 2021
0.0980
0.0980
0.0899
0.0980
640,544
+0.01(+7.81%)
Aug 20, 2021
0.0843
0.0940
0.0843
0.0909
49,938
+0.00(+1.22%)
Aug 19, 2021
0.0900
0.0935
0.0892
0.0898
267,916
-0.00(-1.54%)
Aug 18, 2021
0.0950
0.0950
0.0887
0.0912
262,988
-0.00(-4.00%)
Aug 17, 2021
0.1010
0.1010
0.0900
0.0950
1,082,727
-0.01(-6.50%)
Aug 16, 2021
0.1040
0.1040
0.1000
0.1016
170,937
-0.00(-3.88%)
Aug 13, 2021
0.1030
0.1080
0.1030
0.1057
33,279
-0.00(-0.75%)
Aug 12, 2021
0.1040
0.1065
0.1040
0.1065
54,350
+0.00(+4.41%)
Aug 11, 2021
0.1025
0.1082
0.1020
0.1020
99,040
-0.00(-2.86%)
Aug 10, 2021
0.1000
0.1065
0.1000
0.1050
72,180
+0.00(+0.77%)
Aug 09, 2021
0.1095
0.1095
0.0981
0.1042
58,940
+0.00(+2.16%)
Aug 06, 2021
0.1100
0.1100
0.1020
0.1020
23,960
-0.01(-7.27%)
Aug 05, 2021
0.1028
0.1119
0.0937
0.1100
61,717
-0.00(-1.79%)
Aug 04, 2021
0.1164
0.1164
0.1020
0.1120
232,197
-0.01(-6.67%)
Aug 03, 2021
0.1090
0.1200
0.1090
0.1200
24,520
+0.00(+3.81%)
Aug 02, 2021
0.1118
0.1267
0.1090
0.1156
196,145
+0.00(+1.85%)
Jul 30, 2021
0.1180
0.1180
0.1120
0.1135
65,550
+0.00(+0.00%)
Jul 29, 2021
0.1180
0.1180
0.1135
0.1135
61,710
+0.00(+3.18%)
Jul 28, 2021
0.1110
0.1110
0.1028
0.1100
113,397
+0.00(+0.92%)
Jul 27, 2021
0.1060
0.1120
0.1000
0.1090
638,553
+0.00(+1.11%)
Jul 26, 2021
0.1000
0.1080
0.0993
0.1078
346,703
+0.00(+0.56%)
Jul 23, 2021
0.1085
0.1085
0.1060
0.1072
46,441
+0.00(+0.66%)
Jul 22, 2021
0.1170
0.1170
0.1065
0.1065
62,459
-0.00(-2.29%)
Jul 21, 2021
0.0850
0.1093
0.0850
0.1090
334,589
+0.01(+5.11%)
Jul 20, 2021
0.1000
0.1037
0.0970
0.1037
292,500
+0.00(+1.67%)
Jul 19, 2021
0.1030
0.1040
0.0910
0.1020
1,156,984
-0.01(-4.67%)
Jul 16, 2021
0.1150
0.1150
0.1050
0.1070
662,077
-0.01(-5.48%)
Jul 15, 2021
0.1130
0.1198
0.1091
0.1132
200,983
-0.01(-5.67%)
Jul 14, 2021
0.1180
0.1250
0.1130
0.1200
249,445
+0.00(+1.78%)
Jul 13, 2021
0.1105
0.1180
0.1050
0.1179
791,629
+0.00(+2.52%)
Jul 12, 2021
0.1220
0.1240
0.1150
0.1150
265,405
-0.01(-9.45%)
Jul 09, 2021
0.1235
0.1270
0.1210
0.1270
129,248
+0.00(+3.25%)
Jul 08, 2021
0.1299
0.1299
0.1152
0.1230
559,672
-0.01(-5.31%)
Jul 07, 2021
0.1275
0.1301
0.1154
0.1299
161,069
+0.00(+1.88%)
Jul 06, 2021
0.1225
0.1275
0.1090
0.1275
177,779
+0.00(+2.00%)
Jul 02, 2021
0.1274
0.1274
0.1201
0.1250
206,710
-0.00(-1.88%)
Jul 01, 2021
0.1263
0.1275
0.1201
0.1274
177,494
+0.00(+0.00%)
Jun 30, 2021
0.1246
0.1274
0.1201
0.1274
597,477
+0.01(+7.97%)
Jun 29, 2021
0.1200
0.1200
0.1145
0.1180
546,269
-0.00(-2.48%)
Jun 28, 2021
0.1247
0.1247
0.1180
0.1210
399,192
-0.01(-3.97%)
Jun 25, 2021
0.1248
0.1295
0.1239
0.1260
61,178
-0.00(-0.79%)
Jun 24, 2021
0.1180
0.1299
0.1180
0.1270
422,361
+0.01(+9.96%)
Jun 23, 2021
0.1124
0.1200
0.1124
0.1155
516,263
+0.00(+1.32%)
Jun 22, 2021
0.1198
0.1290
0.1130
0.1140
303,231
-0.00(-2.56%)
Jun 21, 2021
0.1199
0.1212
0.1140
0.1170
814,248
-0.01(-4.49%)
Jun 18, 2021
0.1200
0.1250
0.1179
0.1225
640,796
-0.00(-2.00%)
Jun 17, 2021
0.1260
0.1289
0.1200
0.1250
1,513,939
-0.01(-3.85%)
Jun 16, 2021
0.1247
0.1320
0.1205
0.1300
1,481,757
+0.01(+4.00%)
Jun 15, 2021
0.1380
0.1380
0.1150
0.1250
2,993,896
-0.01(-6.72%)
Jun 14, 2021
0.1351
0.1375
0.1254
0.1340
1,845,739
+0.00(+0.75%)
Jun 11, 2021
0.1295
0.1434
0.1295
0.1330
1,841,958
-0.00(-0.67%)
Jun 10, 2021
0.1318
0.1343
0.1250
0.1339
851,886
+0.00(+2.21%)
Jun 09, 2021
0.1340
0.1340
0.1249
0.1310
1,249,900
-0.00(-1.73%)
Jun 08, 2021
0.1338
0.1356
0.1300
0.1333
1,214,805
+0.01(+4.39%)
Jun 07, 2021
0.1410
0.1410
0.1190
0.1277
2,048,327
-0.00(-2.52%)
Jun 04, 2021
0.1311
0.1348
0.1239
0.1310
1,805,078
-0.01(-6.43%)
Jun 03, 2021
0.1420
0.1420
0.1325
0.1400
996,593
-0.00(-1.06%)
Jun 02, 2021
0.1450
0.1475
0.1400
0.1415
849,757
-0.00(-2.41%)
Jun 01, 2021
0.1410
0.1670
0.1410
0.1450
1,757,286
+0.00(+0.00%)
May 28, 2021
0.1470
0.1500
0.1370
0.1450
5,607,570
-0.01(-7.58%)
May 26, 2021
0.1569
0.1569
0.1569
0
+0.01(+4.60%)
May 25, 2021
0.1515
0.1580
0.1480
0.1500
1,742,803
+0.00(+2.04%)
May 24, 2021
0.1435
0.1489
0.1379
0.1470
651,194
+0.00(+2.08%)
May 21, 2021
0.1483
0.1483
0.1415
0.1440
609,190
-0.00(-3.23%)
May 20, 2021
0.1334
0.1540
0.1334
0.1488
1,502,716
-0.01(-5.10%)
May 19, 2021
0.1520
0.1617
0.1471
0.1568
1,070,737
+0.01(+5.38%)
May 18, 2021
0.1300
0.1545
0.1300
0.1488
1,666,597
+0.00(+3.33%)
May 17, 2021
0.1396
0.1750
0.1337
0.1440
1,989,542
-0.00(-1.37%)
May 14, 2021
0.1400
0.1500
0.1330
0.1460
2,818,760
+0.01(+6.49%)
May 13, 2021
0.1400
0.1450
0.1371
0.1371
1,464,332
-0.02(-10.39%)
May 12, 2021
0.1500
0.1560
0.1410
0.1530
1,685,529
-0.01(-6.71%)
May 11, 2021
0.1550
0.1650
0.1502
0.1640
1,924,872
-0.02(-8.89%)
May 10, 2021
0.1553
0.1923
0.1553
0.1800
3,386,941
+0.04(+30.43%)
May 07, 2021
0.1331
0.1380
0.1300
0.1380
1,602,703
+0.00(+0.73%)
May 06, 2021
0.1250
0.1390
0.1225
0.1370
2,242,247
+0.02(+19.13%)
May 05, 2021
0.1161
0.1196
0.1090
0.1150
2,075,641
+0.01(+4.55%)
May 04, 2021
0.1076
0.1120
0.1055
0.1100
3,068,189
+0.01(+6.80%)
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
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.