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

(OP: AKEMF )

0.1235 -0.0010 (-0.80%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 0.1221 0.1310 0.1220 0.1235 33,499 -0.00(-0.80%)
May 21, 2024 0.1409 0.1412 0.1220 0.1245 1,264,693 -0.01(-10.43%)
May 20, 2024 0.1090 0.1470 0.1090 0.1390 468,946 +0.02(+19.83%)
May 17, 2024 0.1110 0.1250 0.1094 0.1160 142,357 -0.00(-1.86%)
May 16, 2024 0.1128 0.1190 0.1092 0.1182 220,729 +0.01(+5.44%)
May 15, 2024 0.1130 0.1144 0.1050 0.1121 112,667 +0.01(+6.76%)
May 14, 2024 0.1149 0.1178 0.1050 0.1050 460,467 -0.01(-8.70%)
May 13, 2024 0.1233 0.1233 0.1060 0.1150 109,254 +0.01(+6.88%)
May 10, 2024 0.1269 0.1269 0.1076 0.1076 220,845 -0.02(-12.45%)
May 09, 2024 0.1216 0.1263 0.1160 0.1229 107,205 +0.00(+1.57%)
May 08, 2024 0.1267 0.1350 0.1210 0.1210 80,689 -0.01(-4.12%)
May 07, 2024 0.1070 0.1300 0.1070 0.1262 21,358 +0.01(+5.08%)
May 06, 2024 0.1153 0.1240 0.1153 0.1201 50,406 +0.01(+4.43%)
May 03, 2024 0.1050 0.1430 0.1050 0.1150 109,528 +0.00(+4.07%)
May 02, 2024 0.1223 0.1223 0.1053 0.1105 139,921 -0.00(-0.63%)
May 01, 2024 0.1107 0.1186 0.1074 0.1112 89,872 +0.00(+1.09%)
Apr 30, 2024 0.1091 0.1317 0.1085 0.1100 167,341 +0.00(+1.66%)
Apr 29, 2024 0.1136 0.1170 0.1080 0.1082 138,171 -0.01(-4.50%)
Apr 26, 2024 0.1101 0.1136 0.1051 0.1133 274,624 +0.01(+6.69%)
Apr 25, 2024 0.1100 0.1200 0.1051 0.1062 351,667 -0.01(-5.43%)
Apr 24, 2024 0.1170 0.1170 0.1064 0.1123 468,104 +0.00(+0.72%)
Apr 23, 2024 0.1230 0.1263 0.1115 0.1115 225,619 -0.01(-10.80%)
Apr 22, 2024 0.1400 0.1512 0.1250 0.1250 371,812 -0.01(-6.51%)
Apr 19, 2024 0.1418 0.1500 0.1305 0.1337 141,236 -0.01(-4.50%)
Apr 18, 2024 0.1740 0.1740 0.1400 0.1400 183,056 -0.01(-8.62%)
Apr 17, 2024 0.1523 0.1555 0.1414 0.1532 313,663 +0.01(+5.87%)
Apr 16, 2024 0.1689 0.1800 0.1417 0.1447 451,140 -0.02(-14.38%)
Apr 15, 2024 0.1900 0.2000 0.1600 0.1690 374,196 -0.02(-11.80%)
Apr 12, 2024 0.1950 0.2001 0.1900 0.1916 201,403 -0.00(-0.98%)
Apr 11, 2024 0.2067 0.2155 0.1927 0.1935 513,451 -0.02(-7.90%)
Apr 10, 2024 0.2300 0.2300 0.2100 0.2101 145,439 -0.01(-4.50%)
Apr 09, 2024 0.2300 0.2300 0.2077 0.2200 252,096 -0.01(-4.01%)
Apr 08, 2024 0.2300 0.2390 0.2200 0.2292 129,376 +0.01(+4.18%)
Apr 05, 2024 0.2450 0.2450 0.2168 0.2200 70,639 -0.00(-1.74%)
Apr 04, 2024 0.2138 0.2354 0.2110 0.2239 267,733 +0.01(+3.23%)
Apr 03, 2024 0.2233 0.2350 0.2100 0.2169 194,096 -0.01(-6.14%)
Apr 02, 2024 0.2160 0.2315 0.2156 0.2311 69,600 +0.01(+5.05%)
Apr 01, 2024 0.2270 0.2500 0.2150 0.2200 188,715 -0.01(-6.14%)
Mar 28, 2024 0.2200 0.2344 0.2100 0.2344 161,669 +0.02(+11.35%)
Mar 27, 2024 0.2120 0.2180 0.2000 0.2105 121,819 +0.01(+3.69%)
Mar 26, 2024 0.2210 0.2210 0.2000 0.2030 312,199 -0.01(-5.14%)
Mar 25, 2024 0.2201 0.2300 0.2118 0.2140 210,771 -0.01(-2.77%)
Mar 22, 2024 0.2314 0.2347 0.2200 0.2201 119,856 -0.01(-4.30%)
Mar 21, 2024 0.2350 0.2500 0.2233 0.2300 114,728 +0.00(+0.00%)
Mar 20, 2024 0.2450 0.2460 0.2245 0.2300 151,416 -0.00(-0.69%)
Mar 19, 2024 0.2406 0.2424 0.2312 0.2316 79,212 -0.00(-1.57%)
Mar 18, 2024 0.2390 0.2400 0.2161 0.2353 196,133 +0.01(+4.53%)
Mar 15, 2024 0.2195 0.2294 0.2000 0.2251 266,553 +0.01(+4.70%)
Mar 14, 2024 0.2500 0.2526 0.2086 0.2150 730,753 -0.04(-14.00%)
Mar 13, 2024 0.2694 0.2771 0.2500 0.2500 391,378 -0.02(-7.41%)
Mar 12, 2024 0.2980 0.2980 0.2694 0.2700 250,173 -0.01(-4.19%)
Mar 11, 2024 0.2877 0.2877 0.2701 0.2818 585,219 +0.01(+3.41%)
Mar 08, 2024 0.2800 0.2945 0.2700 0.2725 359,052 -0.01(-4.69%)
Mar 07, 2024 0.2801 0.2928 0.2800 0.2859 239,233 +0.00(+0.49%)
Mar 06, 2024 0.2894 0.2987 0.2800 0.2845 256,528 -0.00(-0.18%)
Mar 05, 2024 0.2967 0.2987 0.2801 0.2850 166,360 -0.00(-0.87%)
Mar 04, 2024 0.2850 0.3100 0.2800 0.2875 340,588 +0.01(+4.55%)
Mar 01, 2024 0.2817 0.2875 0.2720 0.2750 367,522 -0.01(-1.79%)
Feb 29, 2024 0.3000 0.3000 0.2721 0.2800 702,687 -0.01(-2.00%)
Feb 28, 2024 0.3000 0.3270 0.2857 0.2857 686,228 -0.01(-1.99%)
Feb 27, 2024 0.3399 0.3494 0.2900 0.2915 1,464,688 -0.05(-14.26%)
Feb 26, 2024 0.3650 0.3940 0.3400 0.3400 908,156 -0.02(-6.44%)
Feb 23, 2024 0.3600 0.3736 0.3430 0.3634 790,533 +0.02(+4.61%)
Feb 22, 2024 0.3500 0.3699 0.3300 0.3474 901,632 +0.01(+2.12%)
Feb 21, 2024 0.3598 0.3599 0.3271 0.3402 1,364,267 +0.01(+3.72%)
Feb 20, 2024 0.3100 0.3280 0.2996 0.3280 2,476,204 +0.04(+12.95%)
Feb 16, 2024 0.3050 0.3050 0.2857 0.2904 582,630 -0.00(-0.24%)
Feb 15, 2024 0.3200 0.3300 0.2910 0.2911 420,439 -0.01(-2.41%)
Feb 14, 2024 0.3190 0.3190 0.2938 0.2983 722,745 +0.00(+0.44%)
Feb 13, 2024 0.3100 0.3300 0.2867 0.2970 1,148,289 +0.01(+2.41%)
Feb 12, 2024 0.3700 0.3700 0.2860 0.2900 755,333 +0.01(+4.73%)
Feb 09, 2024 0.2882 0.2882 0.2735 0.2769 12,120 -0.01(-3.18%)
Feb 08, 2024 0.3070 0.3070 0.2700 0.2860 21,617 -0.00(-1.38%)
Feb 07, 2024 0.2786 0.2900 0.2755 0.2900 33,714 +0.00(+1.12%)
Feb 06, 2024 0.3034 0.3034 0.2740 0.2868 36,226 +0.02(+7.05%)
Feb 05, 2024 0.2756 0.2955 0.2650 0.2679 49,234 -0.00(-0.89%)
Feb 02, 2024 0.2900 0.2998 0.2703 0.2703 36,835 -0.01(-4.18%)
Feb 01, 2024 0.2950 0.2950 0.2784 0.2821 55,624 -0.01(-2.72%)
Jan 31, 2024 0.3018 0.3018 0.2900 0.2900 26,143 -0.01(-4.04%)
Jan 30, 2024 0.3100 0.3100 0.2900 0.3022 51,825 +0.02(+6.00%)
Jan 29, 2024 0.2814 0.3100 0.2766 0.2851 31,629 +0.00(+1.28%)
Jan 26, 2024 0.2803 0.3030 0.2700 0.2815 61,464 +0.01(+2.36%)
Jan 25, 2024 0.2699 0.2950 0.2600 0.2750 310,053 +0.01(+1.85%)
Jan 24, 2024 0.2891 0.3000 0.2700 0.2700 72,273 -0.02(-7.41%)
Jan 23, 2024 0.2912 0.3197 0.2902 0.2916 40,424 -0.01(-2.64%)
Jan 22, 2024 0.2951 0.3082 0.2920 0.2995 50,650 +0.01(+2.32%)
Jan 19, 2024 0.2817 0.2990 0.2627 0.2927 57,990 +0.02(+5.52%)
Jan 18, 2024 0.2819 0.2843 0.2699 0.2774 54,409 +0.00(+1.28%)
Jan 17, 2024 0.2700 0.2800 0.2700 0.2739 65,959 -0.01(-1.86%)
Jan 16, 2024 0.2827 0.2918 0.2748 0.2791 126,564 -0.01(-2.68%)
Jan 12, 2024 0.2887 0.2971 0.2725 0.2868 55,639 +0.01(+2.28%)
Jan 11, 2024 0.2792 0.2960 0.2745 0.2804 129,002 +0.00(+0.94%)
Jan 10, 2024 0.2937 0.3019 0.2773 0.2778 167,834 -0.01(-2.25%)
Jan 09, 2024 0.2960 0.2960 0.2733 0.2842 148,675 +0.01(+2.56%)
Jan 08, 2024 0.2950 0.3040 0.2700 0.2771 73,318 -0.02(-6.57%)
Jan 05, 2024 0.2876 0.3037 0.2846 0.2966 55,324 +0.00(+1.71%)
Jan 04, 2024 0.3160 0.3160 0.2810 0.2916 24,343 +0.00(+1.25%)
Jan 03, 2024 0.2897 0.2986 0.2800 0.2880 62,798 -0.01(-2.37%)
Jan 02, 2024 0.3001 0.3100 0.2896 0.2950 58,314 -0.01(-1.67%)
Dec 29, 2023 0.3000 0.3138 0.2981 0.3000 73,091 -0.00(-0.66%)
Dec 28, 2023 0.3190 0.3190 0.3005 0.3020 73,710 +0.00(+0.67%)
Dec 27, 2023 0.3100 0.3200 0.2945 0.3000 47,508 -0.01(-1.64%)
Dec 26, 2023 0.2803 0.3200 0.2803 0.3050 44,783 +0.01(+1.67%)
Dec 22, 2023 0.2920 0.3000 0.2750 0.3000 73,169 +0.02(+8.11%)
Dec 21, 2023 0.2890 0.2920 0.2775 0.2775 52,732 -0.01(-3.44%)
Dec 20, 2023 0.2851 0.2934 0.2850 0.2874 97,994 +0.01(+3.34%)
Dec 19, 2023 0.2900 0.2900 0.2700 0.2781 57,768 +0.00(+0.58%)
Dec 18, 2023 0.2600 0.2765 0.2600 0.2765 98,665 +0.01(+5.13%)
Dec 15, 2023 0.2800 0.2800 0.2600 0.2630 116,110 -0.01(-2.27%)
Dec 14, 2023 0.2744 0.2824 0.2627 0.2691 188,361 -0.00(-0.33%)
Dec 13, 2023 0.2890 0.2890 0.2698 0.2700 49,594 -0.00(-0.63%)
Dec 12, 2023 0.2800 0.2972 0.2717 0.2717 110,350 -0.02(-5.95%)
Dec 11, 2023 0.2843 0.3000 0.2783 0.2889 126,820 +0.01(+4.30%)
Dec 08, 2023 0.2790 0.2915 0.2770 0.2770 53,561 -0.01(-3.15%)
Dec 07, 2023 0.2993 0.3057 0.2833 0.2860 69,909 -0.00(-1.48%)
Dec 06, 2023 0.2880 0.2992 0.2810 0.2903 74,520 +0.01(+2.94%)
Dec 05, 2023 0.2961 0.2973 0.2785 0.2820 146,920 -0.01(-2.76%)
Dec 04, 2023 0.2710 0.2960 0.2710 0.2900 103,143 +0.01(+3.13%)
Dec 01, 2023 0.3010 0.3016 0.2736 0.2812 219,384 -0.02(-5.95%)
Nov 30, 2023 0.3300 0.3300 0.2949 0.2990 176,198 +0.01(+2.36%)
Nov 29, 2023 0.3001 0.3009 0.2750 0.2921 193,049 +0.02(+6.72%)
Nov 28, 2023 0.2949 0.2959 0.2671 0.2737 308,211 -0.02(-6.36%)
Nov 27, 2023 0.3241 0.3241 0.2913 0.2923 504,272 -0.01(-4.79%)
Nov 24, 2023 0.3800 0.3900 0.3070 0.3070 772,927 -0.09(-23.46%)
Nov 22, 2023 0.4260 0.4260 0.3971 0.4011 199,441 +0.00(+0.27%)
Nov 21, 2023 0.4500 0.4690 0.3968 0.4000 701,634 -0.03(-6.72%)
Nov 20, 2023 0.4500 0.4700 0.4050 0.4288 669,239 +0.01(+2.78%)
Nov 17, 2023 0.4500 0.4880 0.4172 0.4172 442,101 -0.03(-6.92%)
Nov 16, 2023 0.4500 0.4800 0.4380 0.4482 525,055 +0.01(+2.31%)
Nov 15, 2023 0.4510 0.4536 0.4180 0.4381 613,113 +0.02(+5.41%)
Nov 14, 2023 0.4999 0.5000 0.4100 0.4156 996,322 -0.02(-4.08%)
Nov 13, 2023 0.4800 0.5000 0.4200 0.4333 1,321,510 +0.04(+10.00%)
Nov 10, 2023 0.4000 0.4000 0.3937 0.3939 5,240 -0.01(-1.53%)
Nov 09, 2023 0.4000 0.4062 0.4000 0.4000 10,800 -0.02(-3.85%)
Nov 08, 2023 0.4313 0.4313 0.4108 0.4160 8,308 -0.01(-2.09%)
Nov 07, 2023 0.4388 0.4388 0.4210 0.4249 6,910 -0.01(-3.37%)
Nov 06, 2023 0.4397 0.4397 0.4397 0.4397 2,100 -0.00(-0.11%)
Nov 03, 2023 0.4419 0.4419 0.4360 0.4402 255,388 +0.00(+0.96%)
Nov 01, 2023 0.4360 4 -0.00(-0.25%)
Oct 31, 2023 0.4399 0.4399 0.4371 0.4371 1,251 -0.01(-1.66%)
Oct 30, 2023 0.4070 0.4712 0.4070 0.4445 4,800 +0.04(+10.11%)
Oct 27, 2023 0.3985 0.4037 0.3960 0.4037 5,691 +0.03(+6.86%)
Oct 26, 2023 0.3778 0.3778 0.3778 0.3778 4,500 +0.01(+4.05%)
Oct 25, 2023 0.3776 0.3776 0.3631 0.3631 365 -0.01(-2.10%)
Oct 23, 2023 0.3709 30 -0.01(-1.83%)
Oct 20, 2023 0.3755 0.3778 0.3587 0.3778 3,419 +0.03(+7.42%)
Oct 17, 2023 0.3517 30 +0.00(+1.03%)
Oct 16, 2023 0.3534 0.3534 0.3481 0.3481 6,500 +0.01(+3.48%)
Oct 12, 2023 0.3364 0 -0.02(-4.92%)
Oct 11, 2023 0.3538 0.3538 0.3538 0.3538 315 +0.00(+0.06%)
Oct 10, 2023 0.3536 0.3536 0.3536 0.3536 832 +0.00(+0.91%)
Oct 06, 2023 0.3504 0 -0.01(-3.87%)
Oct 05, 2023 0.3500 0.3645 0.3500 0.3645 6,200 -0.00(-0.82%)
Oct 03, 2023 0.3675 0 +0.00(+0.52%)
Sep 29, 2023 0.3656 80 -0.01(-3.00%)
Sep 27, 2023 0.3769 1,320 -0.02(-5.06%)
Sep 26, 2023 0.3886 0.3970 0.3886 0.3970 3,470 +0.00(+0.13%)
Sep 25, 2023 0.4029 0.4029 0.3892 0.3965 22,234 -0.00(-0.05%)
Sep 22, 2023 0.3967 0.3967 0.3967 0.3967 1,700 -0.00(-0.85%)
Sep 21, 2023 0.3400 0.4001 0.3400 0.4001 17,826 +0.08(+26.85%)
Sep 20, 2023 0.3154 0.3296 0.3154 0.3154 18,100 -0.01(-2.77%)
Sep 19, 2023 0.3399 0.3399 0.3244 0.3244 15,500 +0.00(+0.93%)
Sep 18, 2023 0.3133 0.3214 0.3133 0.3214 6,700 +0.01(+4.83%)
Sep 15, 2023 0.3270 0.3270 0.3066 0.3066 30,900 -0.01(-2.36%)
Sep 14, 2023 0.3195 0.3195 0.3120 0.3140 13,000 -0.02(-6.30%)
Sep 13, 2023 0.3291 0.3480 0.3278 0.3351 25,785 -0.00(-0.42%)
Sep 12, 2023 0.3230 0.3365 0.3230 0.3365 18,643 +0.01(+1.94%)
Sep 06, 2023 0.3320 0.3301 0 -0.01(-3.56%)
Sep 05, 2023 0.3423 0.3423 0.3423 0.3423 1,035 +0.02(+6.97%)
Sep 01, 2023 0.3200 0.3200 0.3200 0.3200 2,500 +0.01(+2.60%)
Aug 31, 2023 0.3080 0.3119 0.3080 0.3119 5,893 +0.02(+5.73%)
Aug 29, 2023 0.2950 6,880 -0.02(-5.14%)
Aug 28, 2023 0.3110 0.3110 0.3110 0.3110 3,882 +0.00(+0.00%)
Aug 25, 2023 0.3200 0.3295 0.3110 0.3110 122,540 -0.02(-4.60%)
Aug 24, 2023 0.3260 0.3260 0.3260 0.3260 1,000 +0.00(+0.00%)
Aug 23, 2023 0.3260 0.3260 0.3260 0.3260 100 +0.00(+0.00%)
Aug 22, 2023 0.3260 0.3260 0.3260 0.3260 220 +0.00(+0.31%)
Aug 21, 2023 0.3250 0.3400 0.3250 0.3250 95,130 -0.01(-1.52%)
Aug 18, 2023 0.3357 0.3357 0.3237 0.3300 8,720 +0.00(+0.00%)
Aug 17, 2023 0.3420 0.3420 0.3300 0.3300 4,530 -0.03(-9.34%)
Aug 16, 2023 0.3573 0.3640 0.3573 0.3640 16,326 +0.00(+0.05%)
Aug 15, 2023 0.3500 0.3638 0.3500 0.3638 1,400 -0.02(-4.76%)
Aug 14, 2023 0.3820 0.3820 0.3820 0.3820 100 +0.01(+3.80%)
Aug 11, 2023 0.3680 0.3680 0.3680 0.3680 10,000 -0.01(-2.83%)
Aug 10, 2023 0.3787 0.3787 0.3787 0.3787 1,206 -0.00(-0.34%)
Aug 07, 2023 0.3800 0 -0.01(-1.68%)
Aug 04, 2023 0.3990 0.4022 0.3865 0.3865 21,280 -0.01(-3.13%)
Aug 03, 2023 0.3990 0.3990 0.3990 0.3990 12,204 -0.01(-1.68%)
Aug 01, 2023 0.4058 2,000 -0.03(-6.67%)
Jul 28, 2023 0.4348 2,000 +0.00(+0.93%)
Jul 26, 2023 0.4308 60 -0.01(-1.76%)
Jul 25, 2023 0.4040 0.4400 0.4040 0.4385 25,975 +0.01(+2.55%)
Jul 24, 2023 0.3997 0.4276 0.3997 0.4276 11,341 +0.04(+10.66%)
Jul 21, 2023 0.3690 0.3864 0.3690 0.3864 4,950 -0.01(-3.40%)
Jul 20, 2023 0.4200 0.4200 0.4000 0.4000 14,000 -0.00(-0.25%)
Jul 19, 2023 0.4097 0.4153 0.3844 0.4010 37,501 -0.01(-2.20%)
Jul 18, 2023 0.3870 0.4100 0.3866 0.4100 11,640 +0.03(+7.89%)
Jul 17, 2023 0.3820 0.3870 0.3800 0.3800 14,420 -0.02(-5.24%)
Jul 14, 2023 0.4010 0.4010 0.4010 0.4010 1,056 -0.01(-2.08%)
Jul 13, 2023 0.4106 0.4370 0.4000 0.4095 43,897 -0.00(-0.12%)
Jul 12, 2023 0.4061 0.4100 0.4061 0.4100 2,800 +0.01(+2.50%)
Jul 11, 2023 0.3960 0.4000 0.3960 0.4000 8,900 +0.02(+5.65%)
Jul 10, 2023 0.3690 0.3786 0.3480 0.3786 24,370 +0.01(+4.04%)
Jul 07, 2023 0.3574 0.3639 0.3574 0.3639 2,285 -0.02(-4.24%)
Jul 06, 2023 0.3810 0.3810 0.3485 0.3800 7,119 +0.04(+11.44%)
Jul 05, 2023 0.3680 0.3770 0.3410 0.3410 68,000 +0.01(+2.77%)
Jul 03, 2023 0.3140 0.3473 0.3140 0.3318 950 -0.02(-5.55%)
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.