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
Winners Inc
(OP:
WNRS
)
0.0013
UNCHANGED
Streaming Delayed Price
Updated: 10:19 AM EDT, May 29, 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 (%)
May 31, 2022
0.0130
0.0130
0.0119
0.0122
73,309
+0.00(+7.02%)
May 27, 2022
0.0115
0.0120
0.0114
0.0114
10,980
-0.00(-4.20%)
May 26, 2022
0.0111
0.0119
0.0111
0.0119
778,554
-0.00(-4.80%)
May 25, 2022
0.0116
0.0125
0.0111
0.0125
527,366
+0.00(+5.04%)
May 24, 2022
0.0119
0.0119
0.0110
0.0119
405,232
+0.00(+0.85%)
May 23, 2022
0.0101
0.0120
0.0101
0.0118
22,826
+0.00(+6.31%)
May 20, 2022
0.0101
0.0120
0.0101
0.0111
50,635
-0.00(-5.93%)
May 19, 2022
0.0111
0.0118
0.0108
0.0118
29,184
+0.00(+6.31%)
May 18, 2022
0.0120
0.0120
0.0105
0.0111
50,812
+0.00(+0.91%)
May 17, 2022
0.0120
0.0120
0.0110
0.0110
58,853
+0.00(+4.76%)
May 16, 2022
0.0106
0.0113
0.0105
0.0105
294,029
-0.00(-2.78%)
May 13, 2022
0.0108
0.0108
0.0107
0.0108
130,411
-0.00(-3.57%)
May 12, 2022
0.0113
0.0120
0.0110
0.0112
74,424
-0.00(-2.61%)
May 11, 2022
0.0120
0.0120
0.0108
0.0115
157,300
+0.00(+4.55%)
May 10, 2022
0.0131
0.0136
0.0096
0.0110
615,435
-0.00(-19.12%)
May 09, 2022
0.0144
0.0144
0.0135
0.0136
586,108
-0.00(-2.16%)
May 06, 2022
0.0149
0.0149
0.0135
0.0139
828,890
-0.00(-0.71%)
May 05, 2022
0.0132
0.0170
0.0132
0.0140
2,315,636
+0.00(+6.06%)
May 04, 2022
0.0140
0.0140
0.0131
0.0132
2,522,620
-0.00(-5.71%)
May 03, 2022
0.0150
0.0155
0.0128
0.0140
1,854,438
+0.00(+0.00%)
May 02, 2022
0.0135
0.0140
0.0112
0.0140
1,153,190
+0.00(+15.70%)
Apr 29, 2022
0.0115
0.0128
0.0110
0.0121
139,000
-0.00(-6.92%)
Apr 28, 2022
0.0145
0.0145
0.0110
0.0130
200,901
-0.00(-10.34%)
Apr 26, 2022
0.0145
0
+0.00(+3.57%)
Apr 25, 2022
0.0150
0.0150
0.0126
0.0140
256,300
+0.00(+12.00%)
Apr 22, 2022
0.0133
0.0140
0.0125
0.0125
14,185
+0.00(+1.63%)
Apr 21, 2022
0.0120
0.0123
0.0120
0.0123
9,000
-0.00(-1.60%)
Apr 20, 2022
0.0139
0.0140
0.0120
0.0125
306,540
+0.00(+0.00%)
Apr 19, 2022
0.0125
0.0125
0.0125
0.0125
400,000
-0.00(-2.34%)
Apr 18, 2022
0.0120
0.0128
0.0120
0.0128
299,383
+0.00(+4.07%)
Apr 14, 2022
0.0125
0.0125
0.0123
0.0123
17,100
-0.00(-8.89%)
Apr 13, 2022
0.0118
0.0140
0.0112
0.0135
270,050
+0.00(+8.87%)
Apr 12, 2022
0.0110
0.0135
0.0110
0.0124
147,290
+0.00(+5.08%)
Apr 11, 2022
0.0140
0.0140
0.0118
0.0118
138,000
-0.00(-14.49%)
Apr 07, 2022
0.0138
0
-0.01(-26.60%)
Apr 06, 2022
0.0144
0.0188
0.0130
0.0188
81,549
+0.01(+51.61%)
Apr 05, 2022
0.0124
0.0124
0.0124
0.0124
3,020
-0.00(-3.13%)
Apr 04, 2022
0.0119
0.0128
0.0119
0.0128
148,331
+0.00(+0.00%)
Apr 01, 2022
0.0147
0.0147
0.0128
0.0128
173,619
-0.00(-13.51%)
Mar 30, 2022
0.0148
0
-0.00(-7.50%)
Mar 29, 2022
0.0152
0.0160
0.0132
0.0160
51,500
+0.00(+22.14%)
Mar 28, 2022
0.0175
0.0175
0.0131
0.0131
103,149
-0.00(-12.67%)
Mar 25, 2022
0.0128
0.0170
0.0128
0.0150
131,386
+0.00(+17.19%)
Mar 24, 2022
0.0153
0.0153
0.0128
0.0128
6,900
-0.00(-1.54%)
Mar 23, 2022
0.0125
0.0130
0.0125
0.0130
244,374
+0.00(+1.56%)
Mar 22, 2022
0.0124
0.0128
0.0121
0.0128
18,490
+0.00(+2.40%)
Mar 21, 2022
0.0127
0.0127
0.0125
0.0125
15,650
-0.00(-3.10%)
Mar 18, 2022
0.0129
0.0129
0.0129
0.0129
10,000
+0.00(+4.03%)
Mar 17, 2022
0.0130
0.0130
0.0120
0.0124
56,393
-0.00(-1.59%)
Mar 15, 2022
0.0126
0
-0.00(-23.17%)
Mar 14, 2022
0.0100
0.0164
0.0100
0.0164
16,524
-0.00(-0.61%)
Mar 11, 2022
0.0169
0.0169
0.0140
0.0165
24,359
-0.00(-3.51%)
Mar 10, 2022
0.0165
0.0171
0.0165
0.0171
16,000
+0.00(+6.21%)
Mar 09, 2022
0.0161
0.0161
0.0161
0.0161
64,070
+0.00(+0.62%)
Mar 08, 2022
0.0160
0.0160
0.0160
0.0160
841
-0.00(-0.62%)
Mar 07, 2022
0.0179
0.0179
0.0161
0.0161
179,564
-0.00(-9.55%)
Mar 03, 2022
0.0178
4
+0.00(+27.14%)
Mar 02, 2022
0.0195
0.0195
0.0140
0.0140
50,490
-0.00(-25.53%)
Mar 01, 2022
0.0171
0.0195
0.0171
0.0188
261,887
+0.00(+10.59%)
Feb 28, 2022
0.0170
0.0180
0.0160
0.0170
164,220
+0.00(+6.25%)
Feb 25, 2022
0.0170
0.0170
0.0160
0.0160
381,845
+0.00(+40.35%)
Feb 24, 2022
0.0189
0.0189
0.0114
0.0114
400,445
-0.01(-39.68%)
Feb 23, 2022
0.0200
0.0212
0.0189
0.0189
107,490
+0.00(+0.53%)
Feb 22, 2022
0.0180
0.0199
0.0180
0.0188
26,260
+0.00(+0.53%)
Feb 18, 2022
0.0187
0
+0.00(+7.47%)
Feb 17, 2022
0.0160
0.0180
0.0132
0.0174
281,525
+0.00(+16.00%)
Feb 16, 2022
0.0136
0.0159
0.0136
0.0150
180,171
+0.00(+8.70%)
Feb 15, 2022
0.0135
0.0138
0.0134
0.0138
49,750
+0.00(+1.47%)
Feb 14, 2022
0.0140
0.0140
0.0131
0.0136
68,000
-0.00(-2.86%)
Feb 11, 2022
0.0138
0.0149
0.0138
0.0140
44,171
+0.00(+1.45%)
Feb 10, 2022
0.0139
0.0140
0.0135
0.0138
92,333
+0.00(+5.34%)
Feb 09, 2022
0.0150
0.0160
0.0110
0.0131
366,483
+0.00(+1.55%)
Feb 08, 2022
0.0115
0.0129
0.0100
0.0129
624,811
+0.00(+3.20%)
Feb 07, 2022
0.0123
0.0130
0.0123
0.0125
50,000
+0.00(+0.00%)
Feb 04, 2022
0.0130
0.0130
0.0123
0.0125
14,630
-0.00(-6.02%)
Feb 03, 2022
0.0120
0.0133
330,802
+0.00(+10.83%)
Feb 02, 2022
0.0121
0.0130
0.0116
0.0120
194,054
-0.00(-8.40%)
Feb 01, 2022
0.0110
0.0132
0.0110
0.0131
216,625
+0.00(+0.00%)
Jan 31, 2022
0.0125
0.0132
0.0111
0.0131
134,941
+0.00(+4.80%)
Jan 28, 2022
0.0143
0.0143
0.0125
0.0125
100,000
-0.00(-10.71%)
Jan 27, 2022
0.0140
0.0145
0.0138
0.0140
24,265
-0.00(-0.71%)
Jan 26, 2022
0.0139
0.0141
0.0137
0.0141
2,630
+0.00(+0.71%)
Jan 25, 2022
0.0123
0.0146
0.0123
0.0140
27,800
-0.00(-6.04%)
Jan 24, 2022
0.0143
0.0170
0.0123
0.0149
247,500
+0.00(+9.56%)
Jan 21, 2022
0.0147
0.0153
0.0135
0.0136
70,035
-0.00(-10.53%)
Jan 20, 2022
0.0130
0.0160
0.0130
0.0152
43,800
-0.00(-5.00%)
Jan 19, 2022
0.0161
0.0161
0.0135
0.0160
65,930
+0.00(+0.00%)
Jan 18, 2022
0.0160
0.0160
0.0160
0.0160
500
+0.00(+0.00%)
Jan 14, 2022
0.0160
0
-0.00(-3.03%)
Jan 13, 2022
0.0160
0.0180
0.0160
0.0165
158,324
+0.00(+1.23%)
Jan 12, 2022
0.0140
0.0163
0.0140
0.0163
7,000
-0.00(-4.12%)
Jan 11, 2022
0.0170
0.0170
0.0130
0.0170
182,000
-0.00(-1.16%)
Jan 10, 2022
0.0172
0.0172
0.0172
0.0172
6,100
-0.00(-4.44%)
Jan 07, 2022
0.0161
0.0180
0.0160
0.0180
26,510
+0.00(+3.45%)
Jan 06, 2022
0.0190
0.0190
0.0160
0.0174
107,666
+0.00(+8.75%)
Jan 05, 2022
0.0121
0.0190
0.0121
0.0160
210,148
-0.00(-15.79%)
Jan 04, 2022
0.0180
0.0190
0.0162
0.0190
156,055
+0.00(+8.57%)
Jan 03, 2022
0.0100
0.0200
0.0100
0.0175
40,350
+0.00(+8.70%)
Dec 31, 2021
0.0170
0.0193
0.0160
0.0161
103,000
-0.00(-8.52%)
Dec 30, 2021
0.0160
0.0190
0.0150
0.0176
391,199
+0.00(+2.33%)
Dec 29, 2021
0.0160
0.0177
0.0160
0.0172
75,400
+0.00(+4.88%)
Dec 28, 2021
0.0200
0.0200
0.0160
0.0164
119,494
-0.00(-5.75%)
Dec 27, 2021
0.0155
0.0200
0.0118
0.0174
2,218,535
+0.00(+10.13%)
Dec 23, 2021
0.0145
0.0212
0.0126
0.0158
1,370,518
+0.00(+5.33%)
Dec 22, 2021
0.0143
0.0163
0.0126
0.0150
392,137
+0.00(+7.91%)
Dec 21, 2021
0.0168
0.0168
0.0121
0.0139
300,417
-0.00(-2.80%)
Dec 20, 2021
0.0113
0.0190
0.0113
0.0143
608,864
-0.00(-13.33%)
Dec 17, 2021
0.0176
0.0208
0.0165
0.0165
304,268
-0.00(-2.94%)
Dec 16, 2021
0.0161
0.0212
0.0161
0.0170
318,276
-0.00(-2.86%)
Dec 15, 2021
0.0175
0.0200
0.0145
0.0175
2,811,585
-0.00(-8.38%)
Dec 14, 2021
0.0176
0.0196
0.0171
0.0191
476,703
+0.00(+28.19%)
Dec 13, 2021
0.0200
0.0200
0.0118
0.0149
649,801
-0.00(-3.87%)
Dec 10, 2021
0.0160
0.0189
0.0153
0.0155
175,600
-0.00(-13.41%)
Dec 09, 2021
0.0190
0.0190
0.0179
0.0179
35,969
-0.00(-0.56%)
Dec 08, 2021
0.0213
0.0213
0.0179
0.0180
119,100
+0.00(+0.56%)
Dec 07, 2021
0.0185
0.0195
0.0179
0.0179
140,263
-0.00(-0.56%)
Dec 06, 2021
0.0190
0.0191
0.0180
0.0180
191,990
-0.00(-3.74%)
Dec 03, 2021
0.0191
0.0191
0.0187
0.0187
130,911
+0.00(+2.19%)
Dec 02, 2021
0.0195
0.0196
0.0160
0.0183
316,458
+0.00(+3.39%)
Dec 01, 2021
0.0170
0.0178
0.0170
0.0177
2,751
-0.00(-4.32%)
Nov 30, 2021
0.0196
0.0196
0.0176
0.0185
233,640
+0.00(+5.71%)
Nov 29, 2021
0.0150
0.0180
0.0143
0.0175
813,816
+0.00(+16.67%)
Nov 26, 2021
0.0200
0.0205
0.0119
0.0150
1,045,072
-0.01(-25.37%)
Nov 24, 2021
0.0214
0.0219
0.0200
0.0201
120,865
+0.00(+4.15%)
Nov 23, 2021
0.0216
0.0219
0.0187
0.0193
251,950
-0.00(-8.10%)
Nov 22, 2021
0.0202
0.0230
0.0200
0.0210
120,014
+0.00(+8.81%)
Nov 19, 2021
0.0217
0.0228
0.0185
0.0193
152,722
-0.00(-5.39%)
Nov 18, 2021
0.0232
0.0204
0.0178
0.0204
649,268
-0.00(-12.07%)
Nov 17, 2021
0.0200
0.0232
0.0191
0.0232
727,783
+0.00(+17.17%)
Nov 16, 2021
0.0270
0.0270
0.0176
0.0198
2,012,220
-0.01(-29.03%)
Nov 15, 2021
0.0282
0.0294
0.0279
0.0279
655,094
-0.00(-2.45%)
Nov 12, 2021
0.0282
0.0293
0.0282
0.0286
349,702
+0.00(+0.70%)
Nov 11, 2021
0.0325
0.0325
0.0284
0.0284
402,940
-0.00(-2.07%)
Nov 10, 2021
0.0291
0.0290
521,770
-0.00(-2.68%)
Nov 09, 2021
0.0303
0.0303
0.0280
0.0298
2,511,618
+0.00(+1.71%)
Nov 08, 2021
0.0250
0.0305
0.0250
0.0293
519,287
+0.00(+2.81%)
Nov 05, 2021
0.0293
0.0315
0.0281
0.0285
799,643
+0.00(+0.71%)
Nov 04, 2021
0.0264
0.0300
0.0264
0.0283
369,360
+0.00(+1.43%)
Nov 03, 2021
0.0311
0.0311
0.0260
0.0279
566,191
-0.00(-5.42%)
Nov 02, 2021
0.0270
0.0320
0.0261
0.0295
1,194,486
+0.00(+8.86%)
Nov 01, 2021
0.0271
0.0333
0.0270
0.0271
563,687
-0.00(-9.36%)
Oct 29, 2021
0.0320
0.0323
0.0280
0.0299
372,521
-0.00(-0.33%)
Oct 28, 2021
0.0300
0.0330
0.0265
0.0300
689,524
+0.00(+9.49%)
Oct 27, 2021
0.0274
0.0300
0.0261
0.0274
451,418
-0.00(-2.49%)
Oct 26, 2021
0.0250
0.0300
0.0281
1,315,499
+0.00(+0.36%)
Oct 25, 2021
0.0270
0.0312
0.0270
0.0280
636,342
+0.00(+0.00%)
Oct 22, 2021
0.0335
0.0342
0.0270
0.0280
1,864,528
-0.00(-9.97%)
Oct 21, 2021
0.0302
0.0388
0.0302
0.0311
699,331
-0.01(-14.09%)
Oct 20, 2021
0.0429
0.0429
0.0300
0.0362
2,313,011
-0.01(-15.62%)
Oct 19, 2021
0.0440
0.0450
0.0429
0.0429
621,770
+0.00(+0.00%)
Oct 18, 2021
0.0460
0.0460
0.0380
0.0429
1,104,392
-0.00(-7.74%)
Oct 15, 2021
0.0452
0.0483
0.0452
0.0465
499,592
-0.00(-3.13%)
Oct 14, 2021
0.0480
0.0498
0.0464
0.0480
260,977
+0.00(+0.63%)
Oct 13, 2021
0.0500
0.0500
0.0455
0.0477
450,656
-0.00(-4.60%)
Oct 12, 2021
0.0500
0.0500
0.0483
0.0500
383,604
+0.00(+3.95%)
Oct 11, 2021
0.0485
0.0487
0.0470
0.0481
645,847
-0.00(-0.82%)
Oct 08, 2021
0.0470
0.0495
0.0470
0.0485
343,560
-0.00(-3.00%)
Oct 07, 2021
0.0471
0.0505
0.0467
0.0500
696,822
+0.00(+3.09%)
Oct 06, 2021
0.0530
0.0530
0.0470
0.0485
1,020,862
-0.00(-6.73%)
Oct 05, 2021
0.0540
0.0540
0.0508
0.0520
1,102,478
-0.00(-2.80%)
Oct 04, 2021
0.0530
0.0539
0.0508
0.0535
1,963,120
+0.00(+0.00%)
Oct 01, 2021
0.0509
0.0540
0.0508
0.0535
248,089
+0.00(+3.48%)
Sep 30, 2021
0.0510
0.0530
0.0510
0.0517
290,575
-0.00(-4.61%)
Sep 29, 2021
0.0550
0.0550
0.0510
0.0542
819,854
-0.00(-1.45%)
Sep 28, 2021
0.0510
0.0550
0.0510
0.0550
1,413,375
+0.00(+8.27%)
Sep 27, 2021
0.0509
0.0545
0.0507
0.0508
285,813
-0.00(-0.59%)
Sep 24, 2021
0.0510
0.0525
0.0509
0.0511
405,150
-0.00(-0.78%)
Sep 23, 2021
0.0540
0.0555
0.0510
0.0515
902,270
-0.00(-0.19%)
Sep 22, 2021
0.0530
0.0560
0.0515
0.0516
592,833
-0.00(-1.53%)
Sep 21, 2021
0.0518
0.0530
0.0515
0.0524
201,764
+0.00(+0.77%)
Sep 20, 2021
0.0520
0.0540
0.0510
0.0520
423,564
-0.00(-3.70%)
Sep 17, 2021
0.0537
0.0540
0.0507
0.0540
386,502
+0.00(+3.25%)
Sep 16, 2021
0.0512
0.0532
0.0508
0.0523
155,388
-0.00(-2.61%)
Sep 15, 2021
0.0548
0.0548
0.0512
0.0537
90,150
-0.00(-2.01%)
Sep 14, 2021
0.0525
0.0550
0.0500
0.0548
1,096,309
+0.00(+4.38%)
Sep 13, 2021
0.0541
0.0541
0.0500
0.0525
315,200
-0.00(-2.23%)
Sep 10, 2021
0.0533
0.0545
0.0533
0.0537
510,148
+0.00(+0.75%)
Sep 09, 2021
0.0531
0.0580
0.0531
0.0533
2,524,913
-0.00(-0.37%)
Sep 08, 2021
0.0513
0.0550
0.0513
0.0535
579,292
+0.00(+2.49%)
Sep 07, 2021
0.0535
0.0574
0.0513
0.0522
1,022,509
-0.00(-6.62%)
Sep 03, 2021
0.0560
0.0573
0.0470
0.0559
554,516
-0.00(-1.06%)
Sep 02, 2021
0.0604
0.0604
0.0548
0.0565
816,426
-0.00(-1.74%)
Sep 01, 2021
0.0559
0.0591
0.0532
0.0575
311,877
+0.00(+2.86%)
Aug 31, 2021
0.0580
0.0580
0.0531
0.0559
358,737
-0.00(-1.93%)
Aug 30, 2021
0.0600
0.0600
0.0535
0.0570
991,951
+0.00(+7.14%)
Aug 27, 2021
0.0571
0.0571
0.0532
0.0532
1,283,723
-0.00(-5.00%)
Aug 26, 2021
0.0595
0.0595
0.0552
0.0560
491,048
-0.00(-5.88%)
Aug 25, 2021
0.0558
0.0595
0.0550
0.0595
287,659
+0.00(+6.25%)
Aug 24, 2021
0.0565
0.0580
0.0534
0.0560
270,650
-0.00(-2.44%)
Aug 23, 2021
0.0570
0.0600
0.0543
0.0574
407,778
+0.00(+0.00%)
Aug 20, 2021
0.0600
0.0625
0.0551
0.0574
745,264
+0.00(+4.36%)
Aug 19, 2021
0.0541
0.0613
0.0522
0.0550
1,640,081
+0.00(+5.57%)
Aug 18, 2021
0.0550
0.0550
0.0511
0.0521
557,229
-0.00(-2.62%)
Aug 17, 2021
0.0511
0.0540
0.0511
0.0535
256,806
+0.00(+4.70%)
Aug 16, 2021
0.0520
0.0548
0.0508
0.0511
166,011
-0.00(-1.73%)
Aug 13, 2021
0.0530
0.0569
0.0509
0.0520
383,015
+0.00(+0.00%)
Aug 12, 2021
0.0517
0.0530
0.0517
0.0520
257,775
-0.00(-0.57%)
Aug 11, 2021
0.0540
0.0540
0.0517
0.0523
1,062,491
-0.00(-2.24%)
Aug 10, 2021
0.0550
0.0550
0.0520
0.0535
270,204
+0.00(+2.49%)
Aug 09, 2021
0.0550
0.0550
0.0510
0.0522
350,699
-0.00(-3.33%)
Aug 06, 2021
0.0530
0.0570
0.0513
0.0540
255,089
-0.00(-5.10%)
Aug 05, 2021
0.0515
0.0570
0.0515
0.0569
433,257
+0.01(+11.13%)
Aug 04, 2021
0.0545
0.0559
0.0503
0.0512
1,452,447
-0.00(-4.83%)
Aug 03, 2021
0.0554
0.0570
0.0520
0.0538
1,870,953
-0.00(-2.18%)
Aug 02, 2021
0.0550
0.0575
0.0525
0.0550
529,043
+0.00(+2.23%)
Jul 30, 2021
0.0590
0.0590
0.0526
0.0538
1,002,257
-0.00(-2.00%)
Jul 29, 2021
0.0505
0.0574
0.0495
0.0549
865,211
+0.00(+8.71%)
Jul 28, 2021
0.0531
0.0539
0.0500
0.0505
2,411,376
-0.00(-7.68%)
Jul 27, 2021
0.0561
0.0563
0.0500
0.0547
1,646,507
-0.00(-1.97%)
Jul 26, 2021
0.0544
0.0576
0.0511
0.0558
754,776
+0.00(+1.45%)
Jul 23, 2021
0.0600
0.0600
0.0543
0.0550
209,114
-0.00(-6.30%)
Jul 22, 2021
0.0599
0.0600
0.0540
0.0587
483,484
+0.00(+3.71%)
Jul 21, 2021
0.0599
0.0599
0.0523
0.0566
358,642
-0.00(-5.51%)
Jul 20, 2021
0.0600
0.0600
0.0526
0.0599
596,000
-0.00(-0.17%)
Jul 19, 2021
0.0560
0.0625
0.0520
0.0600
1,249,379
+0.00(+7.14%)
Jul 16, 2021
0.0570
0.0570
0.0512
0.0560
1,565,634
+0.00(+3.51%)
Jul 15, 2021
0.0570
0.0570
0.0518
0.0541
1,010,727
-0.00(-3.22%)
Jul 14, 2021
0.0590
0.0600
0.0540
0.0559
1,834,758
-0.00(-6.52%)
Jul 13, 2021
0.0600
0.0609
0.0580
0.0598
700,816
-0.00(-0.33%)
Jul 12, 2021
0.0600
0.0625
0.0577
0.0600
622,494
+0.00(+0.17%)
Jul 09, 2021
0.0605
0.0632
0.0575
0.0599
716,040
-0.00(-0.83%)
Jul 08, 2021
0.0615
0.0615
0.0573
0.0604
1,176,531
-0.00(-1.79%)
Jul 07, 2021
0.0602
0.0640
0.0580
0.0615
2,051,303
-0.00(-4.95%)
Jul 06, 2021
0.0621
0.0660
0.0602
0.0647
2,308,909
-0.00(-2.27%)
Jul 02, 2021
0.0700
0.0700
0.0610
0.0662
2,276,417
+0.00(+1.85%)
Jul 01, 2021
0.0695
0.0695
0.0622
0.0650
1,918,305
-0.00(-3.70%)
Jun 30, 2021
0.0695
0.0695
0.0626
0.0675
3,266,406
+0.00(+0.45%)
Jun 29, 2021
0.0695
0.0695
0.0625
0.0672
2,113,740
+0.00(+5.49%)
Jun 28, 2021
0.0620
0.0705
0.0617
0.0637
5,107,274
-0.00(-0.31%)
Jun 25, 2021
0.0680
0.0680
0.0600
0.0639
3,935,957
+0.00(+1.27%)
Jun 24, 2021
0.0690
0.0700
0.0612
0.0631
3,261,321
-0.00(-2.62%)
Jun 23, 2021
0.0700
0.0700
0.0617
0.0648
2,061,937
-0.00(-4.14%)
Jun 22, 2021
0.0790
0.0800
0.0651
0.0676
4,772,220
-0.01(-13.33%)
Jun 21, 2021
0.0810
0.0950
0.0721
0.0780
6,049,030
+0.00(+4.98%)
Jun 18, 2021
0.0750
0.0750
0.0651
0.0743
1,547,390
+0.00(+4.65%)
Jun 17, 2021
0.0687
0.0825
0.0628
0.0710
4,680,456
+0.00(+6.61%)
Jun 16, 2021
0.0775
0.1065
0.0602
0.0666
9,673,479
-0.01(-7.37%)
Jun 15, 2021
0.0649
0.0865
0.0620
0.0719
7,728,037
+0.01(+17.87%)
Jun 14, 2021
0.0550
0.0650
0.0533
0.0610
4,760,520
+0.01(+12.96%)
Jun 11, 2021
0.0521
0.0550
0.0521
0.0540
2,395,455
+0.00(+3.85%)
Jun 10, 2021
0.0539
0.0548
0.0515
0.0520
903,562
+0.00(+2.97%)
Jun 09, 2021
0.0500
0.0520
0.0481
0.0505
842,757
+0.00(+1.41%)
Jun 08, 2021
0.0501
0.0550
0.0470
0.0498
929,653
-0.00(-0.80%)
Jun 07, 2021
0.0473
0.0550
0.0473
0.0502
444,584
+0.00(+1.83%)
Jun 04, 2021
0.0500
0.0500
0.0490
0.0493
70,611
+0.00(+0.20%)
Jun 03, 2021
0.0505
0.0505
0.0471
0.0492
461,445
+0.00(+2.29%)
Jun 02, 2021
0.0511
0.0520
0.0470
0.0481
1,742,752
-0.00(-5.69%)
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.