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
Century Lithium Corp
(OP:
CYDVF
)
0.2338
+0.0128 (+5.79%)
Streaming Delayed Price
Updated: 3:23 PM EDT, Jun 13, 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, 2024
0.2764
0.2764
0.2530
0.2621
161,462
-0.01(-3.07%)
May 30, 2024
0.3010
0.3010
0.2689
0.2704
55,644
+0.00(+0.86%)
May 29, 2024
0.2700
0.2850
0.2681
0.2681
65,634
-0.01(-4.73%)
May 28, 2024
0.2800
0.2869
0.2750
0.2814
114,716
+0.00(+0.68%)
May 24, 2024
0.2898
0.2946
0.2780
0.2795
98,433
-0.02(-6.02%)
May 23, 2024
0.2920
0.3000
0.2794
0.2974
83,659
+0.00(+0.81%)
May 22, 2024
0.2700
0.3090
0.2700
0.2950
106,777
+0.01(+3.11%)
May 21, 2024
0.2899
0.2995
0.2800
0.2861
15,902
-0.01(-3.02%)
May 20, 2024
0.2850
0.3100
0.2800
0.2950
35,982
+0.01(+1.72%)
May 17, 2024
0.2986
0.3100
0.2859
0.2900
63,687
-0.00(-0.17%)
May 16, 2024
0.3000
0.3023
0.2905
0.2905
59,080
-0.01(-3.17%)
May 15, 2024
0.3100
0.3100
0.2993
0.3000
77,808
-0.00(-0.92%)
May 14, 2024
0.2997
0.3099
0.2983
0.3028
9,764
+0.01(+1.92%)
May 13, 2024
0.2953
0.3000
0.2943
0.2971
25,311
-0.00(-0.47%)
May 10, 2024
0.2900
0.3075
0.2900
0.2985
154,606
+0.00(+0.95%)
May 09, 2024
0.3350
0.3350
0.2957
0.2957
92,837
-0.01(-3.59%)
May 08, 2024
0.3136
0.3136
0.3000
0.3067
84,527
-0.02(-6.78%)
May 07, 2024
0.3504
0.3506
0.3000
0.3290
394,262
-0.02(-5.84%)
May 06, 2024
0.3650
0.3682
0.3435
0.3494
111,411
-0.02(-4.27%)
May 03, 2024
0.3400
0.3710
0.3384
0.3650
130,180
+0.03(+9.25%)
May 02, 2024
0.3200
0.3400
0.3181
0.3341
212,285
+0.03(+8.79%)
May 01, 2024
0.3000
0.3071
0.2900
0.3071
115,983
+0.01(+2.37%)
Apr 30, 2024
0.3517
0.3740
0.2969
0.3000
267,176
-0.04(-11.69%)
Apr 29, 2024
0.5145
0.5269
0.3397
0.3397
703,037
-0.19(-35.91%)
Apr 26, 2024
0.5153
0.5300
0.5027
0.5300
11,076
+0.02(+4.04%)
Apr 25, 2024
0.4943
0.5138
0.4943
0.5094
4,188
+0.02(+4.02%)
Apr 24, 2024
0.5442
0.5629
0.4897
0.4897
31,449
-0.07(-11.83%)
Apr 23, 2024
0.5642
0.5642
0.5546
0.5554
9,604
-0.02(-3.41%)
Apr 22, 2024
0.5400
0.5750
0.5400
0.5750
18,653
+0.02(+4.22%)
Apr 19, 2024
0.4800
0.5800
0.4800
0.5517
26,282
+0.07(+15.27%)
Apr 18, 2024
0.4900
0.4950
0.4640
0.4786
42,800
-0.03(-5.21%)
Apr 17, 2024
0.5106
0.5138
0.4900
0.5049
35,379
-0.04(-7.71%)
Apr 16, 2024
0.5621
0.6000
0.5240
0.5471
67,969
-0.06(-10.60%)
Apr 15, 2024
0.5950
0.6176
0.5950
0.6120
35,539
+0.01(+2.00%)
Apr 12, 2024
0.6234
0.6289
0.6000
0.6000
46,752
-0.02(-2.44%)
Apr 11, 2024
0.6000
0.6259
0.6000
0.6150
17,896
-0.01(-0.81%)
Apr 10, 2024
0.6591
0.6628
0.6200
0.6200
43,674
-0.04(-6.06%)
Apr 09, 2024
0.6850
0.6850
0.6555
0.6600
9,199
+0.00(+0.02%)
Apr 08, 2024
0.6440
0.6798
0.6440
0.6599
104,924
-0.01(-1.06%)
Apr 05, 2024
0.7062
0.7062
0.6600
0.6670
55,674
+0.01(+1.06%)
Apr 04, 2024
0.6636
0.6804
0.6600
0.6600
57,167
+0.00(+0.14%)
Apr 03, 2024
0.6150
0.6700
0.6150
0.6591
94,783
+0.05(+7.57%)
Apr 02, 2024
0.6230
0.6250
0.5852
0.6127
31,670
+0.01(+1.32%)
Apr 01, 2024
0.5600
0.6055
0.5580
0.6047
112,768
+0.04(+7.33%)
Mar 28, 2024
0.5414
0.5651
0.5346
0.5634
29,134
-0.02(-2.69%)
Mar 27, 2024
0.5490
0.5800
0.5490
0.5790
71,894
+0.00(+0.56%)
Mar 26, 2024
0.5380
0.5758
0.5320
0.5758
52,923
+0.04(+7.53%)
Mar 25, 2024
0.5415
0.5500
0.5100
0.5355
79,050
+0.01(+1.04%)
Mar 22, 2024
0.4748
0.5350
0.4748
0.5300
229,173
+0.05(+10.19%)
Mar 21, 2024
0.4934
0.5030
0.4736
0.4810
49,215
-0.01(-1.45%)
Mar 20, 2024
0.4600
0.5000
0.4600
0.4881
10,483
-0.00(-0.83%)
Mar 19, 2024
0.5250
0.5250
0.4800
0.4922
30,753
-0.00(-0.53%)
Mar 18, 2024
0.4600
0.5000
0.4600
0.4948
84,346
+0.02(+5.25%)
Mar 15, 2024
0.4750
0.4954
0.4600
0.4701
69,083
-0.00(-1.01%)
Mar 14, 2024
0.4876
0.5100
0.4749
0.4749
68,733
-0.01(-1.06%)
Mar 13, 2024
0.5038
0.5090
0.4629
0.4800
94,377
+0.01(+1.27%)
Mar 12, 2024
0.4820
0.4960
0.4740
0.4740
62,183
-0.02(-3.32%)
Mar 11, 2024
0.5385
0.5458
0.4720
0.4903
159,002
-0.04(-7.23%)
Mar 08, 2024
0.5300
0.5500
0.5208
0.5285
55,152
-0.00(-0.66%)
Mar 07, 2024
0.5700
0.5700
0.5244
0.5320
53,409
-0.03(-5.00%)
Mar 06, 2024
0.5900
0.5900
0.5467
0.5600
73,037
+0.01(+2.19%)
Mar 05, 2024
0.5158
0.5980
0.5158
0.5480
412,251
+0.04(+7.49%)
Mar 04, 2024
0.5010
0.5100
0.4693
0.5098
151,263
+0.04(+8.01%)
Mar 01, 2024
0.4500
0.4800
0.4373
0.4720
40,060
+0.02(+4.89%)
Feb 29, 2024
0.4907
0.4950
0.4375
0.4500
162,093
-0.04(-8.16%)
Feb 28, 2024
0.5200
0.5200
0.4616
0.4900
92,447
-0.02(-3.39%)
Feb 27, 2024
0.4786
0.5600
0.4730
0.5072
154,853
+0.05(+10.26%)
Feb 26, 2024
0.3950
0.4600
0.3950
0.4600
124,051
+0.06(+15.00%)
Feb 23, 2024
0.3548
0.4100
0.3481
0.4000
70,171
+0.05(+14.29%)
Feb 22, 2024
0.3412
0.3542
0.3412
0.3500
71,591
+0.01(+2.94%)
Feb 21, 2024
0.3100
0.3400
0.3100
0.3400
102,093
+0.04(+12.21%)
Feb 20, 2024
0.3000
0.3052
0.2850
0.3030
70,508
-0.01(-1.94%)
Feb 16, 2024
0.2935
0.3090
0.2820
0.3090
55,757
+0.01(+4.96%)
Feb 15, 2024
0.2896
0.3000
0.2767
0.2944
58,810
+0.01(+2.90%)
Feb 14, 2024
0.2800
0.3099
0.2607
0.2861
84,928
+0.01(+2.18%)
Feb 13, 2024
0.2986
0.2986
0.2800
0.2800
25,616
-0.01(-3.18%)
Feb 12, 2024
0.2860
0.3060
0.2783
0.2892
94,243
+0.01(+4.25%)
Feb 09, 2024
0.2800
0.2817
0.2698
0.2774
80,996
+0.00(+0.87%)
Feb 08, 2024
0.2660
0.2937
0.2660
0.2750
57,546
-0.01(-2.83%)
Feb 07, 2024
0.3099
0.3099
0.2800
0.2830
237,458
-0.02(-5.67%)
Feb 06, 2024
0.3000
0.3100
0.3000
0.3000
54,872
-0.00(-0.13%)
Feb 05, 2024
0.3055
0.3190
0.3000
0.3004
161,728
-0.01(-2.18%)
Feb 02, 2024
0.3084
0.3145
0.3052
0.3071
42,403
-0.01(-2.04%)
Feb 01, 2024
0.3100
0.3230
0.3047
0.3135
124,636
-0.00(-0.13%)
Jan 31, 2024
0.3100
0.3269
0.3100
0.3139
63,779
-0.00(-0.95%)
Jan 30, 2024
0.3150
0.3328
0.3092
0.3169
131,034
-0.01(-2.79%)
Jan 29, 2024
0.3162
0.3260
0.3057
0.3260
173,511
+0.02(+5.84%)
Jan 26, 2024
0.3090
0.3090
0.2999
0.3080
44,555
+0.01(+2.67%)
Jan 25, 2024
0.3082
0.3100
0.2951
0.3000
48,079
-0.01(-2.72%)
Jan 24, 2024
0.2951
0.3084
0.2925
0.3084
64,540
+0.01(+4.54%)
Jan 23, 2024
0.3064
0.3064
0.2900
0.2950
11,174
-0.01(-3.72%)
Jan 22, 2024
0.2949
0.3064
0.2831
0.3064
275,671
-0.01(-1.95%)
Jan 19, 2024
0.3148
0.3199
0.3100
0.3125
91,917
-0.01(-1.64%)
Jan 18, 2024
0.3296
0.3296
0.3120
0.3177
140,435
-0.01(-1.85%)
Jan 17, 2024
0.3257
0.3301
0.3211
0.3237
94,859
+0.00(+1.16%)
Jan 16, 2024
0.3247
0.3406
0.3140
0.3200
102,026
-0.01(-3.47%)
Jan 12, 2024
0.3444
0.3489
0.3300
0.3315
117,141
-0.03(-7.53%)
Jan 11, 2024
0.3840
0.3840
0.3400
0.3585
149,303
+0.01(+1.47%)
Jan 10, 2024
0.3774
0.3826
0.3430
0.3533
192,188
-0.02(-5.99%)
Jan 09, 2024
0.3783
0.3822
0.3745
0.3758
41,519
+0.00(+0.75%)
Jan 08, 2024
0.3635
0.3814
0.3635
0.3730
98,154
+0.01(+2.73%)
Jan 05, 2024
0.3650
0.3732
0.3600
0.3631
58,907
-0.00(-0.52%)
Jan 04, 2024
0.3600
0.3676
0.3572
0.3650
38,381
+0.00(+0.63%)
Jan 03, 2024
0.3550
0.3732
0.3482
0.3627
87,181
-0.00(-0.74%)
Jan 02, 2024
0.3712
0.3828
0.3362
0.3654
135,809
-0.01(-3.05%)
Dec 29, 2023
0.3560
0.3784
0.3560
0.3769
98,145
+0.02(+6.86%)
Dec 28, 2023
0.3711
0.3778
0.3500
0.3527
358,792
-0.02(-6.32%)
Dec 27, 2023
0.3700
0.3880
0.3634
0.3765
227,990
-0.00(-0.92%)
Dec 26, 2023
0.3665
0.3831
0.3600
0.3800
67,312
+0.01(+2.98%)
Dec 22, 2023
0.3799
0.3950
0.3690
0.3690
79,223
-0.01(-2.89%)
Dec 21, 2023
0.4100
0.4100
0.3740
0.3800
78,412
-0.00(-0.47%)
Dec 20, 2023
0.3650
0.4100
0.3650
0.3818
91,374
+0.00(+0.47%)
Dec 19, 2023
0.3850
0.4000
0.3700
0.3800
72,938
+0.01(+2.70%)
Dec 18, 2023
0.3750
0.3837
0.3600
0.3700
159,381
-0.00(-0.27%)
Dec 15, 2023
0.3712
0.3890
0.3655
0.3710
110,339
-0.01(-1.72%)
Dec 14, 2023
0.3852
0.3941
0.3700
0.3775
334,678
-0.02(-3.92%)
Dec 13, 2023
0.3929
0.3929
0.3749
0.3929
247,017
+0.00(+0.74%)
Dec 12, 2023
0.3925
0.3984
0.3891
0.3900
158,723
+0.00(+0.00%)
Dec 11, 2023
0.4037
0.4200
0.3853
0.3900
186,202
-0.02(-5.45%)
Dec 08, 2023
0.4119
0.4200
0.3966
0.4125
161,770
+0.00(+0.36%)
Dec 07, 2023
0.4000
0.4120
0.3940
0.4110
153,209
+0.01(+2.75%)
Dec 06, 2023
0.4044
0.4202
0.3779
0.4000
255,868
-0.01(-2.72%)
Dec 05, 2023
0.4236
0.4236
0.4000
0.4112
75,815
-0.01(-1.81%)
Dec 04, 2023
0.3978
0.4361
0.3978
0.4188
128,500
-0.02(-5.27%)
Dec 01, 2023
0.4327
0.4427
0.4228
0.4421
49,440
+0.01(+2.81%)
Nov 30, 2023
0.4301
0.4301
0.3980
0.4300
107,178
-0.01(-2.41%)
Nov 29, 2023
0.4396
0.4406
0.4086
0.4406
143,934
+0.03(+7.73%)
Nov 28, 2023
0.4590
0.4590
0.4090
0.4090
176,979
-0.04(-9.11%)
Nov 27, 2023
0.4797
0.4953
0.4477
0.4500
130,856
-0.04(-7.35%)
Nov 24, 2023
0.4891
0.5000
0.4800
0.4857
80,365
-0.00(-0.82%)
Nov 22, 2023
0.4690
0.5017
0.4690
0.4897
90,527
+0.03(+5.95%)
Nov 21, 2023
0.5000
0.5087
0.4622
0.4622
39,973
-0.04(-8.82%)
Nov 20, 2023
0.4800
0.5100
0.4800
0.5069
105,052
+0.02(+4.67%)
Nov 17, 2023
0.4900
0.5000
0.4841
0.4843
45,167
-0.01(-2.16%)
Nov 16, 2023
0.4800
0.4950
0.4800
0.4950
83,658
+0.01(+2.59%)
Nov 15, 2023
0.4674
0.4932
0.4500
0.4825
60,748
+0.01(+2.09%)
Nov 14, 2023
0.4753
0.4772
0.4577
0.4726
55,858
+0.00(+1.03%)
Nov 13, 2023
0.4891
0.4891
0.4577
0.4678
46,473
-0.02(-3.65%)
Nov 10, 2023
0.4775
0.4892
0.4700
0.4855
85,445
+0.01(+1.21%)
Nov 09, 2023
0.4800
0.5020
0.4797
0.4797
77,892
+0.00(+0.00%)
Nov 08, 2023
0.5017
0.5182
0.4654
0.4797
126,709
-0.03(-5.46%)
Nov 07, 2023
0.5166
0.5240
0.5074
0.5074
30,765
-0.01(-1.61%)
Nov 06, 2023
0.5200
0.5250
0.5119
0.5157
64,469
+0.01(+1.10%)
Nov 03, 2023
0.5300
0.5356
0.5069
0.5101
21,799
-0.02(-3.90%)
Nov 02, 2023
0.5200
0.5500
0.5043
0.5308
75,661
+0.01(+2.08%)
Nov 01, 2023
0.5199
0.5250
0.5000
0.5200
60,388
-0.00(-0.90%)
Oct 31, 2023
0.5217
0.5255
0.5140
0.5247
31,555
+0.00(+0.90%)
Oct 30, 2023
0.5402
0.5402
0.5009
0.5200
36,676
+0.00(+0.78%)
Oct 27, 2023
0.4931
0.5400
0.4931
0.5160
40,452
-0.00(-0.77%)
Oct 26, 2023
0.4800
0.5200
0.4800
0.5200
13,513
+0.02(+3.59%)
Oct 25, 2023
0.4980
0.5020
0.4900
0.5020
767
+0.00(+0.40%)
Oct 24, 2023
0.4900
0.5005
0.4800
0.5000
52,628
-0.01(-1.96%)
Oct 23, 2023
0.5162
0.5320
0.4950
0.5100
70,533
-0.05(-8.83%)
Oct 20, 2023
0.5710
0.5957
0.5500
0.5594
145,127
-0.02(-3.77%)
Oct 19, 2023
0.5800
0.6144
0.5700
0.5813
126,665
-0.00(-0.46%)
Oct 18, 2023
0.5554
0.5940
0.5554
0.5840
247,507
+0.03(+4.68%)
Oct 17, 2023
0.5400
0.5613
0.5400
0.5579
75,648
+0.02(+3.05%)
Oct 16, 2023
0.5309
0.5414
0.5206
0.5414
69,071
+0.01(+1.58%)
Oct 13, 2023
0.5206
0.5396
0.5206
0.5330
162,444
+0.01(+2.30%)
Oct 12, 2023
0.5300
0.5342
0.5096
0.5210
113,230
-0.00(-0.19%)
Oct 11, 2023
0.5300
0.5300
0.5050
0.5220
37,069
-0.01(-1.51%)
Oct 10, 2023
0.5080
0.5300
0.5011
0.5300
60,380
+0.01(+1.94%)
Oct 09, 2023
0.5273
0.5300
0.5011
0.5199
30,906
+0.02(+3.75%)
Oct 06, 2023
0.5200
0.5500
0.5011
0.5011
69,813
-0.04(-8.06%)
Oct 05, 2023
0.5060
0.5662
0.5001
0.5450
214,616
+0.05(+9.00%)
Oct 04, 2023
0.4550
0.5000
0.4469
0.5000
124,363
+0.03(+7.11%)
Oct 03, 2023
0.4790
0.4790
0.4600
0.4668
26,962
+0.01(+2.37%)
Oct 02, 2023
0.4538
0.4700
0.4469
0.4560
89,994
+0.00(+0.80%)
Sep 29, 2023
0.4317
0.4524
0.4306
0.4524
25,475
+0.01(+2.35%)
Sep 28, 2023
0.4300
0.4450
0.4278
0.4420
36,052
+0.00(+0.50%)
Sep 27, 2023
0.4000
0.4398
0.4000
0.4398
99,993
+0.03(+8.33%)
Sep 26, 2023
0.4200
0.4382
0.3900
0.4060
53,330
-0.01(-3.33%)
Sep 25, 2023
0.4425
0.4390
0.4200
0.4200
89,855
-0.01(-2.80%)
Sep 22, 2023
0.4200
0.4357
0.4151
0.4321
88,446
+0.01(+2.10%)
Sep 21, 2023
0.4680
0.4680
0.4232
0.4232
189,946
-0.04(-8.26%)
Sep 20, 2023
0.4650
0.4820
0.4470
0.4613
135,174
-0.02(-4.51%)
Sep 19, 2023
0.4760
0.4831
0.4429
0.4831
280,325
-0.00(-0.25%)
Sep 18, 2023
0.5222
0.5222
0.4696
0.4843
236,749
-0.03(-5.47%)
Sep 15, 2023
0.5217
0.5217
0.5100
0.5123
50,081
-0.01(-1.63%)
Sep 14, 2023
0.5176
0.5257
0.5100
0.5208
87,454
+0.01(+1.52%)
Sep 13, 2023
0.5221
0.5272
0.5100
0.5130
195,084
-0.01(-2.32%)
Sep 12, 2023
0.5265
0.5349
0.5169
0.5252
93,980
-0.01(-2.72%)
Sep 11, 2023
0.5200
0.5438
0.5125
0.5399
194,250
+0.01(+1.87%)
Sep 08, 2023
0.5203
0.5300
0.5050
0.5300
132,944
+0.00(+0.02%)
Sep 07, 2023
0.5200
0.5299
0.5100
0.5299
42,225
+0.00(+0.86%)
Sep 06, 2023
0.5270
0.5300
0.5128
0.5254
16,627
-0.00(-0.49%)
Sep 05, 2023
0.5100
0.5500
0.5100
0.5280
165,660
-0.01(-1.60%)
Sep 01, 2023
0.5400
0.5400
0.5200
0.5366
51,505
+0.01(+1.25%)
Aug 31, 2023
0.5292
0.5430
0.5200
0.5300
34,511
+0.00(+0.26%)
Aug 30, 2023
0.5349
0.5447
0.5172
0.5286
60,954
+0.00(+0.28%)
Aug 29, 2023
0.5321
0.5349
0.5171
0.5271
40,998
-0.01(-1.81%)
Aug 28, 2023
0.5121
0.5399
0.5100
0.5368
38,118
+0.01(+1.28%)
Aug 25, 2023
0.5400
0.5400
0.5300
0.5300
50,892
-0.01(-1.41%)
Aug 24, 2023
0.5400
0.5500
0.5300
0.5376
24,178
+0.00(+0.11%)
Aug 23, 2023
0.5390
0.5400
0.5340
0.5370
15,658
+0.00(+0.24%)
Aug 22, 2023
0.5367
0.5500
0.5100
0.5357
65,786
-0.01(-1.89%)
Aug 21, 2023
0.5098
0.5500
0.5054
0.5460
179,911
+0.03(+6.72%)
Aug 18, 2023
0.5078
0.5150
0.4977
0.5116
11,285
+0.01(+1.27%)
Aug 17, 2023
0.5070
0.5204
0.5031
0.5052
59,410
-0.02(-3.03%)
Aug 16, 2023
0.5100
0.5395
0.4905
0.5210
96,752
+0.02(+3.72%)
Aug 15, 2023
0.5200
0.5200
0.5000
0.5023
127,358
-0.04(-6.98%)
Aug 14, 2023
0.5398
0.5450
0.5000
0.5400
181,430
-0.01(-1.46%)
Aug 11, 2023
0.5623
0.5623
0.5422
0.5480
128,081
-0.00(-0.36%)
Aug 10, 2023
0.5637
0.6029
0.5200
0.5500
275,930
-0.04(-6.48%)
Aug 09, 2023
0.6344
0.6344
0.5778
0.5881
94,592
-0.02(-3.21%)
Aug 08, 2023
0.5600
0.6344
0.5600
0.6076
96,478
+0.03(+5.49%)
Aug 07, 2023
0.5779
0.5812
0.5717
0.5760
43,140
-0.01(-0.89%)
Aug 04, 2023
0.5700
0.5812
0.5491
0.5812
80,060
+0.01(+1.96%)
Aug 03, 2023
0.5750
0.5969
0.5700
0.5700
158,296
-0.01(-1.72%)
Aug 02, 2023
0.6170
0.6170
0.5800
0.5800
188,750
-0.04(-6.06%)
Aug 01, 2023
0.6280
0.6298
0.6020
0.6174
130,268
-0.02(-3.83%)
Jul 31, 2023
0.6490
0.6580
0.6380
0.6420
61,797
-0.01(-0.77%)
Jul 28, 2023
0.6379
0.6470
0.6330
0.6470
61,610
+0.01(+1.89%)
Jul 27, 2023
0.6450
0.6500
0.6300
0.6350
103,921
-0.02(-2.31%)
Jul 26, 2023
0.6706
0.6855
0.6274
0.6500
170,387
-0.02(-3.07%)
Jul 25, 2023
0.6665
0.6858
0.6665
0.6706
37,328
+0.00(+0.46%)
Jul 24, 2023
0.6700
0.7140
0.6660
0.6675
114,661
-0.02(-2.73%)
Jul 21, 2023
0.6800
0.6862
0.6727
0.6862
64,780
+0.00(+0.32%)
Jul 20, 2023
0.6926
0.6973
0.6831
0.6840
74,799
-0.02(-2.29%)
Jul 19, 2023
0.6926
0.7035
0.6925
0.7000
41,350
+0.01(+1.01%)
Jul 18, 2023
0.6927
0.7071
0.6926
0.6930
119,194
+0.00(+0.04%)
Jul 17, 2023
0.6971
0.7166
0.6927
0.6927
97,791
-0.01(-1.76%)
Jul 14, 2023
0.6984
0.7140
0.6984
0.7051
63,718
-0.00(-0.07%)
Jul 13, 2023
0.6928
0.7115
0.6928
0.7056
104,026
-0.00(-0.58%)
Jul 12, 2023
0.7000
0.7173
0.6950
0.7097
67,520
+0.00(+0.67%)
Jul 11, 2023
0.7084
0.7094
0.6927
0.7050
66,613
-0.00(-0.33%)
Jul 10, 2023
0.7373
0.7373
0.6928
0.7073
38,168
+0.02(+2.26%)
Jul 07, 2023
0.6950
0.7183
0.6917
0.6917
80,194
-0.01(-1.75%)
Jul 06, 2023
0.7005
0.7080
0.6950
0.7040
39,398
-0.00(-0.21%)
Jul 05, 2023
0.7148
0.7148
0.6918
0.7055
34,470
-0.01(-1.30%)
Jul 03, 2023
0.7405
0.7405
0.6979
0.7148
36,036
-0.01(-1.71%)
Jun 30, 2023
0.7000
0.7272
0.6876
0.7272
158,698
+0.03(+3.89%)
Jun 29, 2023
0.7118
0.7130
0.6902
0.7000
95,288
-0.01(-0.85%)
Jun 28, 2023
0.7100
0.7100
0.6901
0.7060
163,408
+0.00(+0.00%)
Jun 27, 2023
0.7050
0.7269
0.7050
0.7060
169,997
-0.00(-0.56%)
Jun 26, 2023
0.7121
0.7132
0.7000
0.7100
54,681
-0.00(-0.63%)
Jun 23, 2023
0.7224
0.7390
0.7121
0.7145
147,968
-0.02(-2.32%)
Jun 22, 2023
0.7338
0.7339
0.7201
0.7315
71,119
-0.01(-1.15%)
Jun 21, 2023
0.7449
0.7449
0.7300
0.7400
3,762
+0.01(+1.34%)
Jun 20, 2023
0.7680
0.7680
0.7222
0.7302
59,850
-0.01(-1.48%)
Jun 16, 2023
0.7550
0.7697
0.7400
0.7412
47,144
-0.01(-1.83%)
Jun 15, 2023
0.7697
0.7697
0.7346
0.7550
50,562
+0.02(+2.72%)
Jun 14, 2023
0.7413
0.7530
0.7345
0.7350
77,649
+0.00(+0.15%)
Jun 13, 2023
0.7240
0.7412
0.7170
0.7339
78,091
+0.02(+3.37%)
Jun 12, 2023
0.7234
0.7590
0.7034
0.7100
46,996
-0.01(-0.80%)
Jun 09, 2023
0.7500
0.7500
0.6877
0.7157
58,446
+0.01(+0.70%)
Jun 08, 2023
0.6876
0.7367
0.6876
0.7107
37,988
-0.00(-0.45%)
Jun 07, 2023
0.7000
0.7411
0.6869
0.7139
134,230
+0.01(+0.90%)
Jun 06, 2023
0.6917
0.7281
0.6896
0.7075
85,014
+0.01(+2.06%)
Jun 05, 2023
0.7110
0.7110
0.6894
0.6932
89,159
-0.03(-3.51%)
Jun 02, 2023
0.6800
0.7296
0.6800
0.7184
91,116
+0.02(+2.63%)
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.