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
Green Organic Dutchman
(OP:
TGODF
)
N/A
UNCHANGED
Last Price
Updated: 3:56 PM EST, Feb 22, 2023
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 30, 2021
0.2638
0.2739
0.2600
0.2692
471,900
-0.01(-2.96%)
Apr 29, 2021
0.2594
0.2778
0.2511
0.2774
1,357,002
+0.02(+7.02%)
Apr 28, 2021
0.2520
0.2626
0.2495
0.2592
173,473
+0.00(+1.65%)
Apr 27, 2021
0.2500
0.2550
0.2448
0.2550
378,323
+0.01(+4.04%)
Apr 26, 2021
0.2360
0.2531
0.2360
0.2451
327,957
+0.01(+3.86%)
Apr 23, 2021
0.2412
0.2412
0.2285
0.2360
225,600
+0.00(+0.60%)
Apr 22, 2021
0.2397
0.2448
0.2314
0.2346
407,384
+0.00(+0.04%)
Apr 21, 2021
0.2244
0.2400
0.2244
0.2345
240,438
+0.00(+1.96%)
Apr 20, 2021
0.2384
0.2485
0.2256
0.2300
499,920
-0.01(-2.21%)
Apr 19, 2021
0.2515
0.2515
0.2351
0.2352
471,232
-0.01(-3.21%)
Apr 16, 2021
0.2484
0.2500
0.2413
0.2430
691,000
-0.01(-2.17%)
Apr 15, 2021
0.2500
0.2596
0.2403
0.2484
453,043
-0.01(-2.36%)
Apr 14, 2021
0.2496
0.2675
0.2459
0.2544
537,826
-0.00(-0.12%)
Apr 13, 2021
0.2534
0.2600
0.2500
0.2547
640,880
+0.00(+0.39%)
Apr 12, 2021
0.2737
0.2839
0.2501
0.2537
494,645
-0.01(-4.95%)
Apr 09, 2021
0.2800
0.2869
0.2644
0.2669
1,105,000
-0.01(-4.68%)
Apr 08, 2021
0.2512
0.2800
0.2400
0.2800
873,660
+0.04(+16.67%)
Apr 07, 2021
0.2460
0.2548
0.2400
0.2400
440,808
-0.01(-4.38%)
Apr 06, 2021
0.2458
0.2560
0.2423
0.2510
255,553
+0.00(+1.41%)
Apr 05, 2021
0.2462
0.2561
0.2434
0.2475
393,145
+0.00(+0.00%)
Apr 01, 2021
0.2476
0.2550
0.2431
0.2475
521,900
+0.00(+1.98%)
Mar 31, 2021
0.2292
0.2485
0.2292
0.2427
566,665
+0.01(+5.61%)
Mar 30, 2021
0.2324
0.2426
0.2201
0.2298
1,242,794
-0.00(-1.96%)
Mar 29, 2021
0.2333
0.2450
0.2300
0.2344
571,512
+0.00(+0.73%)
Mar 26, 2021
0.2300
0.2394
0.2300
0.2327
594,100
-0.00(-1.61%)
Mar 25, 2021
0.2332
0.2423
0.2332
0.2365
944,377
-0.00(-1.46%)
Mar 24, 2021
0.2536
0.2536
0.2387
0.2400
920,850
-0.01(-2.99%)
Mar 23, 2021
0.2533
0.2634
0.2430
0.2474
1,296,516
-0.01(-3.32%)
Mar 22, 2021
0.2660
0.2691
0.2511
0.2559
791,583
-0.01(-2.70%)
Mar 19, 2021
0.2681
0.2700
0.2580
0.2630
556,800
-0.00(-0.38%)
Mar 18, 2021
0.2640
0.2776
0.2600
0.2640
772,682
-0.00(-1.12%)
Mar 17, 2021
0.2576
0.2702
0.2501
0.2670
1,863,072
+0.01(+2.03%)
Mar 16, 2021
0.2636
0.2736
0.2525
0.2617
1,859,969
-0.00(-0.95%)
Mar 15, 2021
0.2775
0.2775
0.2511
0.2642
3,705,265
-0.00(-0.26%)
Mar 12, 2021
0.2710
0.2800
0.2504
0.2649
3,014,400
-0.01(-3.92%)
Mar 11, 2021
0.2831
0.2835
0.2650
0.2757
1,473,850
+0.01(+2.11%)
Mar 10, 2021
0.2950
0.3000
0.2606
0.2700
1,704,153
-0.01(-5.16%)
Mar 09, 2021
0.2770
0.2888
0.2740
0.2847
1,070,710
+0.01(+3.15%)
Mar 08, 2021
0.2900
0.2972
0.2700
0.2760
1,349,980
-0.01(-1.78%)
Mar 05, 2021
0.2698
0.2818
0.2400
0.2810
2,039,000
+0.02(+8.87%)
Mar 04, 2021
0.2607
0.2698
0.2450
0.2581
2,385,589
-0.00(-1.86%)
Mar 03, 2021
0.2765
0.2820
0.2590
0.2630
2,241,067
-0.01(-5.36%)
Mar 02, 2021
0.2899
0.2899
0.2745
0.2779
1,530,598
+0.00(+0.69%)
Mar 01, 2021
0.2830
0.2935
0.2744
0.2760
1,784,321
+0.00(+0.62%)
Feb 26, 2021
0.2800
0.3000
0.2700
0.2743
1,137,800
-0.02(-7.55%)
Feb 25, 2021
0.3137
0.3179
0.2800
0.2967
2,431,263
-0.01(-3.73%)
Feb 24, 2021
0.3000
0.3155
0.2889
0.3082
2,062,299
+0.01(+2.73%)
Feb 23, 2021
0.3065
0.3106
0.2550
0.3000
5,744,408
-0.01(-3.13%)
Feb 22, 2021
0.3193
0.3300
0.3025
0.3097
2,514,522
-0.02(-5.58%)
Feb 19, 2021
0.3417
0.3417
0.3241
0.3280
3,172,500
+0.00(+0.34%)
Feb 18, 2021
0.3280
0.3364
0.3140
0.3269
3,354,032
-0.00(-0.76%)
Feb 17, 2021
0.3310
0.3349
0.3148
0.3294
3,121,269
-0.01(-2.28%)
Feb 16, 2021
0.3321
0.3483
0.3201
0.3371
6,117,952
+0.03(+8.71%)
Feb 12, 2021
0.3595
0.3758
0.2991
0.3101
6,731,300
-0.06(-16.01%)
Feb 11, 2021
0.4707
0.4895
0.3600
0.3692
13,769,148
-0.08(-18.14%)
Feb 10, 2021
0.5300
0.5300
0.3715
0.4510
14,603,822
+0.01(+1.39%)
Feb 09, 2021
0.4048
0.4498
0.3880
0.4448
11,385,517
+0.07(+19.15%)
Feb 08, 2021
0.3026
0.3850
0.2899
0.3733
7,913,997
+0.08(+28.72%)
Feb 05, 2021
0.2840
0.2975
0.2840
0.2900
3,367,800
+0.01(+1.93%)
Feb 04, 2021
0.2860
0.2970
0.2726
0.2845
2,208,217
+0.00(+0.78%)
Feb 03, 2021
0.2810
0.2909
0.2597
0.2823
4,629,408
+0.02(+8.79%)
Feb 02, 2021
0.2389
0.2600
0.2300
0.2595
1,765,147
+0.03(+14.92%)
Feb 01, 2021
0.2294
0.2395
0.2200
0.2258
2,549,714
-0.01(-5.32%)
Jan 29, 2021
0.2519
0.2519
0.2380
0.2385
1,516,200
-0.00(-0.25%)
Jan 28, 2021
0.2389
0.2475
0.2300
0.2391
1,598,720
-0.00(-1.60%)
Jan 27, 2021
0.2532
0.2632
0.2403
0.2430
2,404,583
-0.02(-7.88%)
Jan 26, 2021
0.2429
0.2679
0.2400
0.2638
2,111,174
+0.01(+5.52%)
Jan 25, 2021
0.2670
0.2820
0.2485
0.2500
2,225,571
-0.02(-7.85%)
Jan 22, 2021
0.2600
0.2820
0.2600
0.2713
2,367,300
-0.01(-3.52%)
Jan 21, 2021
0.2803
0.2944
0.2754
0.2812
1,416,025
-0.00(-1.68%)
Jan 20, 2021
0.3000
0.3000
0.2699
0.2860
1,432,466
+0.01(+2.77%)
Jan 19, 2021
0.2777
0.2917
0.2680
0.2783
2,155,968
-0.00(-1.66%)
Jan 15, 2021
0.3116
0.3116
0.2811
0.2830
5,270,300
+0.00(+0.68%)
Jan 14, 2021
0.2500
0.2943
0.2452
0.2811
6,326,143
+0.03(+13.12%)
Jan 13, 2021
0.2366
0.2500
0.2264
0.2485
2,485,770
+0.02(+7.39%)
Jan 12, 2021
0.2400
0.2433
0.2300
0.2314
1,026,364
-0.00(-1.45%)
Jan 11, 2021
0.2211
0.2350
0.2211
0.2348
978,046
+0.01(+4.36%)
Jan 08, 2021
0.2419
0.2420
0.2195
0.2250
1,105,900
-0.01(-3.97%)
Jan 07, 2021
0.2409
0.2440
0.2226
0.2343
1,774,194
+0.00(+0.60%)
Jan 06, 2021
0.2140
0.2400
0.2114
0.2329
3,759,851
+0.02(+11.44%)
Jan 05, 2021
0.2023
0.2096
0.1943
0.2090
1,816,844
+0.01(+6.25%)
Jan 04, 2021
0.1780
0.1990
0.1780
0.1967
1,148,495
+0.02(+9.04%)
Dec 31, 2020
0.1804
0.1804
0.1804
952,162
-0.00(-2.06%)
Dec 30, 2020
0.1926
0.1926
0.1766
0.1842
952,162
+0.00(+2.33%)
Dec 29, 2020
0.1864
0.1925
0.1800
0.1800
1,483,420
-0.01(-4.15%)
Dec 28, 2020
0.1741
0.2000
0.1741
0.1878
2,361,835
+0.00(+0.54%)
Dec 24, 2020
0.1880
0.1880
0.1725
0.1868
709,700
+0.01(+3.78%)
Dec 23, 2020
0.1816
0.1916
0.1789
0.1800
1,785,598
-0.00(-1.75%)
Dec 22, 2020
0.1965
0.2015
0.1800
0.1832
1,763,825
-0.01(-6.53%)
Dec 21, 2020
0.2033
0.2072
0.1939
0.1960
1,228,922
-0.01(-3.87%)
Dec 18, 2020
0.2089
0.2127
0.2010
0.2039
710,400
-0.00(-0.54%)
Dec 17, 2020
0.2025
0.2090
0.2000
0.2050
1,435,930
+0.00(+0.29%)
Dec 16, 2020
0.2059
0.2129
0.2025
0.2044
1,237,767
+0.00(+0.94%)
Dec 15, 2020
0.2000
0.2087
0.1961
0.2025
1,150,859
+0.00(+1.76%)
Dec 14, 2020
0.2014
0.2053
0.1950
0.1990
1,917,135
-0.00(-1.24%)
Dec 11, 2020
0.2024
0.2098
0.1850
0.2015
5,211,300
-0.00(-1.47%)
Dec 10, 2020
0.2065
0.2199
0.2029
0.2045
1,136,212
-0.01(-2.62%)
Dec 09, 2020
0.2138
0.2240
0.2061
0.2100
2,049,291
-0.01(-3.89%)
Dec 08, 2020
0.2297
0.2297
0.2140
0.2185
1,875,036
-0.00(-1.84%)
Dec 07, 2020
0.2278
0.2300
0.2180
0.2226
1,095,661
-0.00(-1.90%)
Dec 04, 2020
0.2200
0.2313
0.2100
0.2269
4,674,000
-0.03(-12.90%)
Dec 03, 2020
0.2429
0.2660
0.2429
0.2605
1,332,051
+0.00(+0.19%)
Dec 02, 2020
0.2446
0.2640
0.2396
0.2600
778,416
+0.01(+2.60%)
Dec 01, 2020
0.2674
0.2675
0.2484
0.2534
1,210,192
-0.01(-2.54%)
Nov 30, 2020
0.2820
0.2820
0.2300
0.2600
3,086,774
+0.01(+3.59%)
Nov 27, 2020
0.2200
0.2510
0.2180
0.2510
1,011,800
+0.03(+13.57%)
Nov 25, 2020
0.2278
0.2279
0.2138
0.2210
1,016,000
+0.00(+1.38%)
Nov 24, 2020
0.2180
0.2281
0.2121
0.2180
1,504,620
+0.02(+11.79%)
Nov 23, 2020
0.1951
0.2078
0.1900
0.1950
442,951
-0.00(-0.86%)
Nov 20, 2020
0.2050
0.2129
0.1967
0.1967
479,800
-0.01(-3.58%)
Nov 19, 2020
0.1933
0.2045
0.1920
0.2040
596,088
+0.00(+2.00%)
Nov 18, 2020
0.2045
0.2100
0.1985
0.2000
742,546
-0.00(-1.91%)
Nov 17, 2020
0.2050
0.2158
0.2014
0.2039
727,652
-0.01(-2.90%)
Nov 16, 2020
0.2050
0.2300
0.2050
0.2100
1,306,386
-0.01(-5.79%)
Nov 13, 2020
0.2046
0.2335
0.1926
0.2229
1,436,300
+0.03(+14.78%)
Nov 12, 2020
0.1892
0.2000
0.1789
0.1942
1,088,362
+0.00(+0.57%)
Nov 11, 2020
0.2004
0.2040
0.1857
0.1931
1,326,695
-0.01(-6.53%)
Nov 10, 2020
0.2279
0.2279
0.2000
0.2066
1,839,680
-0.02(-10.17%)
Nov 09, 2020
0.2656
0.2757
0.2300
0.2300
2,421,574
-0.00(-0.86%)
Nov 06, 2020
0.2121
0.2599
0.2017
0.2320
4,860,700
+0.04(+20.83%)
Nov 05, 2020
0.1671
0.1928
0.1671
0.1920
1,642,191
+0.03(+19.25%)
Nov 04, 2020
0.1698
0.1740
0.1600
0.1610
655,324
-0.01(-5.29%)
Nov 03, 2020
0.1827
0.1878
0.1677
0.1700
488,720
-0.01(-3.68%)
Nov 02, 2020
0.1607
0.1815
0.1607
0.1765
1,397,287
+0.01(+6.90%)
Oct 30, 2020
0.1700
0.1700
0.1590
0.1651
359,500
-0.00(-0.54%)
Oct 29, 2020
0.1657
0.1661
0.1566
0.1660
620,081
+0.00(+1.28%)
Oct 28, 2020
0.1700
0.1707
0.1600
0.1639
863,729
-0.01(-4.71%)
Oct 27, 2020
0.1714
0.1750
0.1661
0.1720
216,063
+0.00(+1.18%)
Oct 26, 2020
0.1748
0.1796
0.1646
0.1700
1,455,834
-0.00(-2.69%)
Oct 23, 2020
0.1800
0.1840
0.1712
0.1747
662,900
-0.01(-2.94%)
Oct 22, 2020
0.1660
0.1820
0.1641
0.1800
830,113
+0.01(+3.75%)
Oct 21, 2020
0.1973
0.2000
0.1694
0.1735
1,929,039
-0.02(-11.84%)
Oct 20, 2020
0.2022
0.2060
0.1900
0.1968
1,141,918
-0.01(-3.77%)
Oct 19, 2020
0.2100
0.2110
0.2002
0.2045
863,249
-0.01(-2.57%)
Oct 16, 2020
0.2107
0.2211
0.2058
0.2099
347,900
-0.00(-1.08%)
Oct 15, 2020
0.2140
0.2242
0.2060
0.2122
911,271
-0.02(-8.57%)
Oct 14, 2020
0.2335
0.2426
0.2293
0.2321
641,520
-0.01(-3.45%)
Oct 13, 2020
0.2526
0.2600
0.2283
0.2404
202,798
-0.00(-1.11%)
Oct 12, 2020
0.2538
0.2640
0.2375
0.2431
961,564
+0.00(+1.38%)
Oct 09, 2020
0.2187
0.2454
0.2112
0.2398
1,025,300
+0.03(+16.01%)
Oct 08, 2020
0.1975
0.2147
0.1941
0.2067
445,875
+0.01(+5.46%)
Oct 07, 2020
0.2000
0.2037
0.1950
0.1960
140,107
-0.00(-1.85%)
Oct 06, 2020
0.1920
0.2074
0.1920
0.1997
430,262
-0.01(-3.01%)
Oct 05, 2020
0.1954
0.2060
0.1900
0.2059
637,994
+0.01(+5.10%)
Oct 02, 2020
0.1840
0.2039
0.1840
0.1959
366,800
-0.01(-2.63%)
Oct 01, 2020
0.1929
0.2266
0.1828
0.2012
890,185
+0.01(+5.89%)
Sep 30, 2020
0.1744
0.1900
0.1744
0.1900
250,494
+0.00(+1.82%)
Sep 29, 2020
0.1818
0.1900
0.1750
0.1866
703,504
+0.00(+0.86%)
Sep 28, 2020
0.2000
0.2100
0.1718
0.1850
1,808,442
-0.03(-14.94%)
Sep 25, 2020
0.2228
0.2299
0.1998
0.2175
1,063,900
-0.00(-1.89%)
Sep 24, 2020
0.2189
0.2295
0.2101
0.2217
526,734
-0.00(-1.82%)
Sep 23, 2020
0.2425
0.2480
0.1982
0.2258
757,564
-0.02(-7.84%)
Sep 22, 2020
0.2495
0.2520
0.2401
0.2450
177,006
-0.01(-2.00%)
Sep 21, 2020
0.2515
0.2600
0.2490
0.2500
299,242
-0.01(-2.34%)
Sep 18, 2020
0.2700
0.2700
0.2529
0.2560
387,100
-0.01(-4.30%)
Sep 17, 2020
0.2668
0.2705
0.2573
0.2675
581,218
-0.00(-1.07%)
Sep 16, 2020
0.2567
0.2799
0.2525
0.2704
688,218
+0.02(+6.04%)
Sep 15, 2020
0.2499
0.2605
0.2452
0.2550
287,596
-0.00(-0.16%)
Sep 14, 2020
0.2481
0.2554
0.2400
0.2554
285,094
+0.00(+1.59%)
Sep 11, 2020
0.2522
0.2572
0.2400
0.2514
262,600
+0.00(+0.60%)
Sep 10, 2020
0.2437
0.2601
0.2393
0.2499
1,056,009
+0.00(+0.40%)
Sep 09, 2020
0.2480
0.2517
0.2335
0.2489
550,975
-0.00(-0.20%)
Sep 08, 2020
0.2502
0.2575
0.2450
0.2494
383,275
-0.01(-3.82%)
Sep 04, 2020
0.2543
0.2651
0.2500
0.2593
399,600
-0.00(-0.88%)
Sep 03, 2020
0.2580
0.2693
0.2505
0.2616
671,332
-0.01(-3.00%)
Sep 02, 2020
0.2512
0.2725
0.2510
0.2697
494,127
+0.00(+0.90%)
Sep 01, 2020
0.2711
0.2857
0.2590
0.2673
669,898
-0.01(-5.11%)
Aug 31, 2020
0.2821
0.2890
0.2700
0.2817
386,081
+0.01(+3.00%)
Aug 28, 2020
0.2433
0.2797
0.2433
0.2735
899,700
+0.03(+10.10%)
Aug 27, 2020
0.2580
0.2670
0.2376
0.2484
1,075,880
-0.01(-4.83%)
Aug 26, 2020
0.2745
0.2780
0.2587
0.2610
556,349
-0.01(-4.74%)
Aug 25, 2020
0.2856
0.2863
0.2693
0.2740
262,202
-0.01(-1.97%)
Aug 24, 2020
0.2905
0.2975
0.2790
0.2795
755,202
-0.01(-4.51%)
Aug 21, 2020
0.2922
0.3020
0.2838
0.2927
863,200
-0.01(-3.11%)
Aug 20, 2020
0.3009
0.3140
0.3000
0.3021
389,868
-0.01(-3.02%)
Aug 19, 2020
0.3032
0.3145
0.3032
0.3115
292,398
+0.00(+0.48%)
Aug 18, 2020
0.3127
0.3145
0.3000
0.3100
544,989
+0.00(+0.65%)
Aug 17, 2020
0.3088
0.3205
0.3020
0.3080
738,867
-0.00(-1.06%)
Aug 14, 2020
0.3185
0.3217
0.3060
0.3113
1,151,600
-0.01(-3.95%)
Aug 13, 2020
0.3416
0.3416
0.3100
0.3241
1,145,034
-0.01(-3.08%)
Aug 12, 2020
0.3266
0.3491
0.3250
0.3344
919,975
+0.01(+2.89%)
Aug 11, 2020
0.3521
0.3600
0.3250
0.3250
1,166,770
-0.02(-5.80%)
Aug 10, 2020
0.3200
0.3463
0.3200
0.3450
1,061,000
+0.02(+7.81%)
Aug 07, 2020
0.3117
0.3200
0.3013
0.3200
529,200
+0.02(+5.26%)
Aug 06, 2020
0.3073
0.3181
0.3040
0.3040
370,037
-0.01(-1.94%)
Aug 05, 2020
0.3295
0.3300
0.3055
0.3100
715,089
-0.02(-5.08%)
Aug 04, 2020
0.3032
0.3266
0.2982
0.3266
707,390
+0.02(+5.35%)
Aug 03, 2020
0.3000
0.3200
0.3000
0.3100
224,644
+0.01(+3.13%)
Jul 31, 2020
0.2995
0.3050
0.2893
0.3006
354,100
+0.00(+0.23%)
Jul 30, 2020
0.3033
0.3049
0.2900
0.2999
283,928
-0.00(-1.54%)
Jul 29, 2020
0.3182
0.3270
0.2905
0.3046
1,296,727
-0.02(-6.02%)
Jul 28, 2020
0.2941
0.3300
0.2884
0.3241
1,769,942
+0.03(+11.07%)
Jul 27, 2020
0.2936
0.3025
0.2900
0.2918
388,545
+0.00(+0.62%)
Jul 24, 2020
0.2956
0.3060
0.2873
0.2900
393,600
-0.01(-3.33%)
Jul 23, 2020
0.2930
0.3031
0.2912
0.3000
526,228
+0.00(+0.17%)
Jul 22, 2020
0.2887
0.3025
0.2887
0.2995
329,212
+0.00(+0.84%)
Jul 21, 2020
0.3000
0.3086
0.2898
0.2970
286,065
-0.00(-1.10%)
Jul 20, 2020
0.3010
0.3075
0.2900
0.3003
657,068
+0.00(+0.27%)
Jul 17, 2020
0.2899
0.3000
0.2848
0.2995
485,500
+0.01(+4.36%)
Jul 16, 2020
0.2933
0.2999
0.2833
0.2870
228,666
-0.01(-2.97%)
Jul 15, 2020
0.2831
0.2976
0.2800
0.2958
297,398
+0.01(+4.97%)
Jul 14, 2020
0.2884
0.2950
0.2770
0.2818
479,145
-0.01(-4.57%)
Jul 13, 2020
0.3040
0.3206
0.2900
0.2953
858,248
-0.00(-1.57%)
Jul 10, 2020
0.2959
0.3031
0.2820
0.3000
1,085,000
+0.00(+0.74%)
Jul 09, 2020
0.3023
0.3300
0.2848
0.2978
1,072,313
-0.01(-3.00%)
Jul 08, 2020
0.2675
0.3080
0.2675
0.3070
669,675
+0.04(+13.03%)
Jul 07, 2020
0.2703
0.2744
0.2624
0.2716
212,886
+0.00(+1.68%)
Jul 06, 2020
0.2680
0.2744
0.2605
0.2671
477,944
-0.00(-0.26%)
Jul 02, 2020
0.2598
0.2858
0.2550
0.2678
658,400
-0.00(-0.11%)
Jul 01, 2020
0.2712
0.2890
0.2651
0.2681
467,042
-0.00(-0.70%)
Jun 30, 2020
0.2645
0.2730
0.2580
0.2700
512,241
+0.01(+4.25%)
Jun 29, 2020
0.2509
0.2650
0.2502
0.2590
682,559
+0.00(+0.97%)
Jun 26, 2020
0.2546
0.2647
0.2501
0.2565
644,800
+0.00(+0.00%)
Jun 25, 2020
0.2572
0.2687
0.2525
0.2565
767,535
-0.01(-4.65%)
Jun 24, 2020
0.2739
0.2789
0.2573
0.2690
1,043,918
-0.01(-4.10%)
Jun 23, 2020
0.2864
0.2955
0.2727
0.2805
715,341
+0.01(+1.81%)
Jun 22, 2020
0.2819
0.2976
0.2700
0.2755
884,553
-0.01(-2.65%)
Jun 19, 2020
0.2925
0.2932
0.2800
0.2830
472,600
+0.00(+0.00%)
Jun 18, 2020
0.2886
0.3095
0.2808
0.2830
1,013,923
-0.01(-2.28%)
Jun 17, 2020
0.3045
0.3045
0.2800
0.2896
768,278
-0.01(-3.47%)
Jun 16, 2020
0.3153
0.3153
0.2975
0.3000
868,439
-0.01(-2.69%)
Jun 15, 2020
0.3100
0.3150
0.2954
0.3083
720,859
-0.00(-0.06%)
Jun 12, 2020
0.3139
0.3200
0.3000
0.3085
635,200
+0.01(+2.83%)
Jun 11, 2020
0.3200
0.3274
0.2937
0.3000
1,600,541
-0.04(-10.45%)
Jun 10, 2020
0.3447
0.3538
0.3300
0.3350
653,797
-0.02(-5.95%)
Jun 09, 2020
0.3769
0.3890
0.3470
0.3562
1,679,260
-0.02(-5.01%)
Jun 08, 2020
0.2935
0.3755
0.2935
0.3750
3,327,855
+0.08(+25.00%)
Jun 05, 2020
0.2920
0.3225
0.2881
0.3000
1,757,500
-0.01(-3.23%)
Jun 04, 2020
0.3156
0.3179
0.3034
0.3100
408,847
+0.00(+0.00%)
Jun 03, 2020
0.3078
0.3181
0.3000
0.3100
1,004,723
-0.01(-2.24%)
Jun 02, 2020
0.3237
0.3296
0.3050
0.3171
607,373
-0.00(-0.28%)
Jun 01, 2020
0.3120
0.3250
0.3000
0.3180
1,192,243
-0.00(-1.09%)
May 29, 2020
0.3318
0.3399
0.3125
0.3215
1,369,500
-0.02(-5.30%)
May 28, 2020
0.3541
0.3800
0.3290
0.3395
2,134,361
-0.02(-4.37%)
May 27, 2020
0.3473
0.3700
0.3159
0.3550
4,603,529
-0.05(-11.25%)
May 26, 2020
0.4365
0.4515
0.3900
0.4000
5,461,746
+0.05(+14.09%)
May 22, 2020
0.2979
0.3705
0.2815
0.3506
3,363,800
+0.05(+15.18%)
May 21, 2020
0.2790
0.3100
0.2570
0.3044
4,486,109
-0.03(-8.86%)
May 20, 2020
0.4075
0.4484
0.3276
0.3340
4,815,495
-0.03(-9.46%)
May 19, 2020
0.2711
0.4600
0.2500
0.3689
7,748,706
+0.09(+32.94%)
May 18, 2020
0.1888
0.3150
0.1888
0.2775
4,840,776
+0.08(+38.75%)
May 15, 2020
0.1761
0.2001
0.1726
0.2000
1,331,600
+0.02(+14.03%)
May 14, 2020
0.1793
0.1872
0.1721
0.1754
683,070
-0.01(-4.83%)
May 13, 2020
0.1833
0.1873
0.1800
0.1843
374,206
-0.00(-0.11%)
May 12, 2020
0.1836
0.1900
0.1800
0.1845
316,896
-0.00(-0.54%)
May 11, 2020
0.1877
0.2000
0.1817
0.1855
608,626
-0.00(-1.80%)
May 08, 2020
0.1884
0.1986
0.1860
0.1889
604,100
-0.00(-0.58%)
May 07, 2020
0.1900
0.1940
0.1800
0.1900
622,042
+0.01(+4.40%)
May 06, 2020
0.1686
0.1890
0.1686
0.1820
666,355
+0.01(+4.06%)
May 05, 2020
0.1897
0.1897
0.1700
0.1749
880,010
-0.01(-5.46%)
May 04, 2020
0.1794
0.1925
0.1794
0.1850
326,193
+0.00(+1.59%)
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.