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 (%)
Apr 30, 2019 0.2050 0.2200 0.1950 0.2000 604,460 +0.00(+0.00%)
Apr 29, 2019 0.1800 0.2200 0.1800 0.2000 1,207,907 +0.02(+11.11%)
Apr 26, 2019 0.1800 0.1800 0.1700 0.1800 619,570 +0.00(+0.00%)
Apr 25, 2019 0.1800 0.1850 0.1750 0.1800 145,950 +0.00(+0.00%)
Apr 24, 2019 0.1800 0.1850 0.1750 0.1800 101,358 +0.01(+2.86%)
Apr 23, 2019 0.1800 0.1850 0.1750 0.1750 129,500 -0.01(-2.78%)
Apr 22, 2019 0.1800 0.1800 0.1750 0.1800 49,380 +0.00(+0.00%)
Apr 18, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 17, 2019 0.1800 0.1800 0.1800 0.1800 125,800 +0.00(+0.00%)
Apr 16, 2019 0.1850 0.1850 0.1800 0.1800 296,160 +0.00(+0.00%)
Apr 15, 2019 0.1850 0.1850 0.1800 0.1800 91,000 +0.00(+0.00%)
Apr 12, 2019 0.1950 0.1950 0.1800 0.1800 487,131 -0.02(-7.69%)
Apr 11, 2019 0.1850 0.1950 0.1850 0.1950 463,966 +0.00(+0.00%)
Apr 10, 2019 0.1900 0.1950 0.1850 0.1950 140,330 +0.01(+2.63%)
Apr 09, 2019 0.1900 0.1900 0.1850 0.1900 62,207 +0.00(+0.00%)
Apr 08, 2019 0.1950 0.1950 0.1800 0.1900 288,661 +0.01(+2.70%)
Apr 05, 2019 0.1900 0.1900 0.1850 0.1850 153,346 +0.00(+0.00%)
Apr 04, 2019 0.1950 0.1950 0.1850 0.1850 75,650 -0.01(-2.63%)
Apr 03, 2019 0.1900 0.1900 0.1850 0.1900 125,900 -0.01(-2.56%)
Apr 02, 2019 0.1900 0.1950 0.1850 0.1950 262,268 +0.01(+2.63%)
Apr 01, 2019 0.1850 0.1950 0.1850 0.1900 361,311 +0.01(+2.70%)
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%)
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%)
Dec 03, 2018 0.1950 0.1950 0.1700 0.1700 373,100 -0.01(-8.11%)
Nov 30, 2018 0.2150 0.2150 0.1850 0.1850 203,682 -0.04(-15.91%)
Nov 29, 2018 0.1750 0.2200 0.1750 0.2200 216,020 +0.05(+29.41%)
Nov 28, 2018 0.1600 0.1750 0.1600 0.1700 77,275 +0.01(+6.25%)
Nov 27, 2018 0.1750 0.1750 0.1600 0.1600 168,426 -0.01(-8.57%)
Nov 26, 2018 0.1800 0.1800 0.1700 0.1750 214,042 -0.01(-2.78%)
Nov 23, 2018 0.1900 0.1900 0.1800 0.1800 67,700 -0.02(-7.69%)
Nov 22, 2018 0.2000 0.2000 0.1900 0.1950 20,623 +0.01(+2.63%)
Nov 21, 2018 0.2000 0.2000 0.1900 0.1900 75,275 +0.00(+0.00%)
Nov 20, 2018 0.2000 0.2000 0.1800 0.1900 200,582 -0.01(-5.00%)
Nov 19, 2018 0.2300 0.2300 0.1950 0.2000 272,626 -0.02(-11.11%)
Nov 16, 2018 0.2200 0.2300 0.2150 0.2250 90,700 +0.02(+7.14%)
Nov 15, 2018 0.2150 0.2350 0.2100 0.2100 159,109 +0.01(+2.44%)
Nov 14, 2018 0.2300 0.2300 0.1900 0.2050 256,900 -0.03(-12.77%)
Nov 13, 2018 0.2400 0.2400 0.2350 0.2350 40,600 -0.01(-4.08%)
Nov 12, 2018 0.2600 0.2600 0.2450 0.2450 100,905 -0.01(-2.00%)
Nov 09, 2018 0.2700 0.2700 0.2500 0.2500 60,269 -0.02(-5.66%)
Nov 08, 2018 0.2700 0.2700 0.2600 0.2650 91,720 +0.01(+1.92%)
Nov 07, 2018 0.2500 0.2700 0.2500 0.2600 148,250 +0.01(+1.96%)
Nov 06, 2018 0.2500 0.2550 0.2450 0.2550 34,320 -0.01(-1.92%)
Nov 05, 2018 0.2550 0.2700 0.2500 0.2600 155,917 -0.01(-3.70%)
Nov 02, 2018 0.2600 0.2700 0.2500 0.2700 91,962 +0.02(+8.00%)
Nov 01, 2018 0.2750 0.2800 0.2400 0.2500 210,525 -0.01(-3.85%)
Oct 31, 2018 0.2350 0.2900 0.2350 0.2600 430,783 +0.03(+13.04%)
Oct 30, 2018 0.2500 0.2600 0.2200 0.2300 115,691 -0.01(-4.17%)
Oct 29, 2018 0.2950 0.2950 0.2400 0.2400 250,570 -0.05(-17.24%)
Oct 26, 2018 0.2800 0.2900 0.2650 0.2900 246,969 +0.01(+1.75%)
Oct 25, 2018 0.2650 0.2850 0.2500 0.2850 280,904 +0.02(+9.62%)
Oct 24, 2018 0.2800 0.2800 0.2500 0.2600 180,415 -0.02(-7.14%)
Oct 23, 2018 0.2550 0.2900 0.2050 0.2800 976,667 +0.01(+1.82%)
Oct 22, 2018 0.2800 0.2850 0.2500 0.2750 571,104 +0.01(+1.85%)
Oct 19, 2018 0.3200 0.3400 0.2500 0.2700 912,950 -0.05(-15.62%)
Oct 18, 2018 0.3300 0.3400 0.3150 0.3200 150,928 +0.01(+1.59%)
Oct 17, 2018 0.3400 0.3400 0.2950 0.3150 773,050 +0.00(+0.00%)
Oct 16, 2018 0.3600 0.3600 0.3100 0.3150 492,248 -0.03(-10.00%)
Oct 15, 2018 0.3300 0.3550 0.3050 0.3500 535,015 +0.03(+9.37%)
Oct 12, 2018 0.3000 0.3400 0.3000 0.3200 438,863 +0.02(+6.67%)
Oct 11, 2018 0.3100 0.3100 0.2950 0.3000 490,486 -0.01(-3.23%)
Oct 10, 2018 0.3250 0.3350 0.3000 0.3100 808,561 -0.04(-11.43%)
Oct 09, 2018 0.3750 0.3750 0.3400 0.3500 393,769 -0.01(-1.41%)
Oct 05, 2018 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
Oct 04, 2018 0.3700 0.3750 0.3450 0.3600 767,716 -0.01(-2.70%)
Oct 03, 2018 0.3900 0.4000 0.3650 0.3700 565,023 -0.03(-7.50%)
Oct 02, 2018 0.4350 0.4350 0.3900 0.4000 709,606 -0.05(-11.11%)
Oct 01, 2018 0.4300 0.4500 0.4100 0.4500 501,631 +0.00(+0.00%)
Sep 28, 2018 0.4000 0.4500 0.3700 0.4500 736,378 +0.06(+15.38%)
Sep 27, 2018 0.3950 0.3950 0.3700 0.3900 408,287 +0.01(+1.30%)
Sep 26, 2018 0.4200 0.4250 0.3450 0.3850 1,229,808 -0.02(-6.10%)
Sep 25, 2018 0.4350 0.4350 0.4050 0.4100 979,691 +0.00(+0.00%)
Sep 24, 2018 0.4800 0.4850 0.4100 0.4100 1,520,326 -0.07(-13.68%)
Sep 21, 2018 0.4700 0.4900 0.4500 0.4750 1,882,683 +0.03(+7.95%)
Sep 20, 2018 0.4700 0.4700 0.4250 0.4400 789,608 -0.03(-5.38%)
Sep 19, 2018 0.4800 0.4900 0.4450 0.4650 2,070,653 +0.02(+3.33%)
Sep 18, 2018 0.4100 0.4500 0.4000 0.4500 1,201,503 +0.07(+16.88%)
Sep 17, 2018 0.4250 0.4450 0.3800 0.3850 887,820 -0.03(-8.33%)
Sep 14, 2018 0.4100 0.4500 0.3800 0.4200 785,875 +0.01(+1.20%)
Sep 13, 2018 0.4200 0.5100 0.4000 0.4150 2,686,050 -0.02(-4.60%)
Sep 12, 2018 0.3500 0.4650 0.3500 0.4350 3,537,391 +0.10(+31.82%)
Sep 11, 2018 0.3350 0.3350 0.3100 0.3300 469,473 +0.00(+0.00%)
Sep 10, 2018 0.2900 0.3600 0.2850 0.3300 1,853,833 +0.04(+13.79%)
Sep 07, 2018 0.2950 0.3000 0.2850 0.2900 441,750 -0.02(-4.92%)
Sep 06, 2018 0.3300 0.3300 0.2900 0.3050 598,220 -0.03(-7.58%)
Sep 05, 2018 0.3500 0.3500 0.3200 0.3300 590,876 -0.01(-4.35%)
Sep 04, 2018 0.3300 0.3450 0.3300 0.3450 550,018 +0.02(+7.81%)
Aug 31, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 30, 2018 0.3100 0.3500 0.3100 0.3200 974,080 +0.00(+0.00%)
Aug 29, 2018 0.3150 0.3300 0.2900 0.3200 1,033,904 +0.02(+6.67%)
Aug 28, 2018 0.3400 0.3400 0.2900 0.3000 1,374,241 -0.04(-11.76%)
Aug 27, 2018 0.2850 0.3750 0.2850 0.3400 4,283,046 +0.07(+25.93%)
Aug 24, 2018 0.2800 0.2900 0.2700 0.2700 469,152 -0.01(-5.26%)
Aug 23, 2018 0.2850 0.2900 0.2650 0.2850 341,981 -0.01(-1.72%)
Aug 22, 2018 0.2750 0.2900 0.2550 0.2900 642,483 +0.03(+11.54%)
Aug 21, 2018 0.2650 0.2650 0.2350 0.2600 196,800 +0.01(+1.96%)
Aug 20, 2018 0.2600 0.2750 0.2500 0.2550 857,969 +0.02(+6.25%)
Aug 17, 2018 0.2350 0.2500 0.2300 0.2400 176,622 +0.02(+9.09%)
Aug 16, 2018 0.2100 0.2300 0.2100 0.2200 187,000 +0.02(+7.32%)
Aug 15, 2018 0.1900 0.3000 0.1900 0.2050 2,001,717 +0.01(+7.89%)
Aug 14, 2018 0.1950 0.2000 0.1850 0.1900 249,934 -0.01(-2.56%)
Aug 13, 2018 0.2000 0.2000 0.1850 0.1950 49,360 +0.01(+5.41%)
Aug 10, 2018 0.2100 0.2100 0.1850 0.1850 111,422 -0.02(-9.76%)
Aug 09, 2018 0.1900 0.2050 0.1900 0.2050 142,222 +0.01(+5.13%)
Aug 08, 2018 0.1900 0.1950 0.1750 0.1950 109,700 +0.02(+8.33%)
Aug 07, 2018 0.1900 0.1900 0.1700 0.1800 94,007 -0.02(-7.69%)
Aug 03, 2018 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Aug 02, 2018 0.1950 0.1950 0.1650 0.1950 463,575 +0.00(+0.00%)
Aug 01, 2018 0.2050 0.2050 0.1900 0.1950 475,562 -0.01(-4.88%)
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.