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
Choom Hldgs Inc
(OP:
CHOOF
)
N/A
UNCHANGED
Last Price
Updated: 2:53 PM EST, Feb 15, 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, 2019
0.3400
0.3527
0.3230
0.3350
448,600
-0.02(-5.07%)
May 30, 2019
0.3410
0.3575
0.3410
0.3529
260,991
+0.01(+1.79%)
May 29, 2019
0.3575
0.3615
0.3410
0.3467
165,337
-0.01(-3.16%)
May 28, 2019
0.3610
0.3701
0.3446
0.3580
454,016
-0.01(-3.11%)
May 24, 2019
0.3440
0.3741
0.3440
0.3695
172,500
+0.02(+5.27%)
May 23, 2019
0.3628
0.3700
0.3510
0.3510
100,758
-0.02(-4.93%)
May 22, 2019
0.3790
0.3945
0.3614
0.3692
460,389
-0.01(-2.84%)
May 21, 2019
0.3700
0.4300
0.3700
0.3800
278,172
-0.02(-5.00%)
May 20, 2019
0.4230
0.4230
0.3800
0.4000
147,672
+0.01(+2.56%)
May 17, 2019
0.3685
0.4000
0.3595
0.3900
279,000
+0.02(+5.41%)
May 16, 2019
0.3595
0.3840
0.3578
0.3700
387,161
+0.02(+5.71%)
May 15, 2019
0.3400
0.3677
0.3362
0.3500
344,372
-0.01(-3.31%)
May 14, 2019
0.3395
0.3640
0.3373
0.3620
251,920
+0.01(+2.64%)
May 13, 2019
0.3850
0.3850
0.3402
0.3527
360,858
-0.01(-3.00%)
May 10, 2019
0.3600
0.3709
0.3480
0.3636
264,200
+0.01(+3.68%)
May 09, 2019
0.3577
0.3745
0.3499
0.3507
352,847
-0.01(-1.96%)
May 08, 2019
0.3840
0.3840
0.3501
0.3577
369,159
-0.02(-5.87%)
May 07, 2019
0.3900
0.3980
0.3800
0.3800
176,362
-0.02(-4.47%)
May 06, 2019
0.3900
0.3978
0.3761
0.3978
302,619
+0.00(+0.71%)
May 03, 2019
0.3950
0.4140
0.3926
0.3950
128,500
+0.00(+0.74%)
May 02, 2019
0.3880
0.4176
0.3880
0.3921
288,218
-0.02(-4.37%)
May 01, 2019
0.4240
0.4275
0.4010
0.4100
285,529
-0.01(-1.44%)
Apr 30, 2019
0.4445
0.4738
0.4141
0.4160
467,711
-0.04(-8.57%)
Apr 29, 2019
0.4750
0.4900
0.4260
0.4550
425,397
+0.01(+1.11%)
Apr 26, 2019
0.3975
0.4500
0.3880
0.4500
495,800
+0.06(+15.09%)
Apr 25, 2019
0.3760
0.4028
0.3760
0.3910
275,557
-0.01(-1.44%)
Apr 24, 2019
0.3885
0.4000
0.3764
0.3967
400,735
-0.00(-0.45%)
Apr 23, 2019
0.4135
0.4170
0.3900
0.3985
304,023
-0.01(-1.60%)
Apr 22, 2019
0.4077
0.4213
0.3900
0.4050
327,072
-0.01(-3.57%)
Apr 18, 2019
0.4200
0.4300
0.4050
0.4200
296,500
-0.01(-1.18%)
Apr 17, 2019
0.4345
0.4481
0.4185
0.4250
214,105
-0.00(-0.89%)
Apr 16, 2019
0.4170
0.4311
0.4069
0.4288
206,119
+0.02(+4.33%)
Apr 15, 2019
0.4303
0.4430
0.4018
0.4110
524,533
-0.04(-7.97%)
Apr 12, 2019
0.4620
0.4636
0.4371
0.4466
247,900
-0.01(-1.43%)
Apr 11, 2019
0.4500
0.4745
0.4386
0.4531
272,857
+0.01(+2.81%)
Apr 10, 2019
0.4440
0.4600
0.4000
0.4407
903,606
-0.02(-3.31%)
Apr 09, 2019
0.4890
0.4890
0.4483
0.4558
502,708
-0.01(-2.59%)
Apr 08, 2019
0.4766
0.4967
0.4679
0.4679
741,003
-0.01(-2.58%)
Apr 05, 2019
0.5120
0.5240
0.4750
0.4803
381,100
-0.02(-4.65%)
Apr 04, 2019
0.5253
0.5289
0.4892
0.5037
438,996
-0.01(-1.54%)
Apr 03, 2019
0.5140
0.5203
0.4930
0.5116
480,063
+0.01(+2.44%)
Apr 02, 2019
0.4590
0.5054
0.4590
0.4994
436,152
+0.03(+6.26%)
Apr 01, 2019
0.4817
0.4900
0.4470
0.4700
1,258,388
-0.02(-4.47%)
Mar 29, 2019
0.5170
0.5276
0.4803
0.4920
948,600
-0.01(-2.28%)
Mar 28, 2019
0.5300
0.5300
0.5000
0.5035
562,776
-0.01(-2.23%)
Mar 27, 2019
0.5120
0.5379
0.5030
0.5150
492,557
-0.02(-2.87%)
Mar 26, 2019
0.5393
0.5540
0.5200
0.5302
600,050
+0.00(+0.04%)
Mar 25, 2019
0.5485
0.5670
0.5200
0.5300
1,782,071
+0.01(+1.44%)
Mar 22, 2019
0.5185
0.5280
0.4980
0.5225
753,400
+0.00(+0.29%)
Mar 21, 2019
0.5200
0.5299
0.5070
0.5210
414,304
+0.00(+0.19%)
Mar 20, 2019
0.5460
0.5490
0.5100
0.5200
644,484
-0.02(-4.39%)
Mar 19, 2019
0.5450
0.5750
0.5334
0.5439
1,178,222
-0.01(-1.09%)
Mar 18, 2019
0.5035
0.5500
0.4940
0.5499
877,852
+0.04(+7.19%)
Mar 15, 2019
0.5400
0.5400
0.4999
0.5130
929,700
-0.02(-3.21%)
Mar 14, 2019
0.5600
0.5640
0.5111
0.5300
1,009,614
-0.03(-5.19%)
Mar 13, 2019
0.5974
0.6170
0.5387
0.5590
1,768,655
-0.03(-5.49%)
Mar 12, 2019
0.5650
0.6468
0.5471
0.5915
4,365,209
+0.08(+15.75%)
Mar 11, 2019
0.4195
0.5168
0.4137
0.5110
2,423,001
+0.11(+26.08%)
Mar 08, 2019
0.3893
0.4100
0.3800
0.4053
605,300
+0.01(+3.79%)
Mar 07, 2019
0.4080
0.4340
0.3800
0.3905
1,387,000
+0.01(+3.72%)
Mar 06, 2019
0.3654
0.3988
0.3654
0.3765
580,490
+0.01(+2.03%)
Mar 05, 2019
0.3723
0.3737
0.3589
0.3690
410,981
+0.01(+2.50%)
Mar 04, 2019
0.3810
0.3810
0.3575
0.3600
325,313
-0.01(-1.93%)
Mar 01, 2019
0.3802
0.3850
0.3545
0.3671
211,300
-0.01(-2.16%)
Feb 28, 2019
0.3900
0.4000
0.3680
0.3752
355,465
-0.00(-0.35%)
Feb 27, 2019
0.3900
0.4063
0.3765
0.3765
942,453
+0.01(+1.78%)
Feb 26, 2019
0.3820
0.3840
0.3627
0.3699
380,102
-0.01(-2.86%)
Feb 25, 2019
0.3675
0.3939
0.3629
0.3808
611,726
+0.02(+4.47%)
Feb 22, 2019
0.3470
0.3650
0.3470
0.3645
208,500
+0.01(+2.73%)
Feb 21, 2019
0.3550
0.3669
0.3500
0.3548
136,168
-0.00(-0.06%)
Feb 20, 2019
0.3551
0.3718
0.3495
0.3550
313,757
+0.01(+1.43%)
Feb 19, 2019
0.3730
0.3781
0.3419
0.3500
376,724
-0.00(-1.33%)
Feb 15, 2019
0.3670
0.3670
0.3443
0.3547
195,100
+0.02(+4.60%)
Feb 14, 2019
0.3600
0.3770
0.3380
0.3391
278,128
-0.03(-7.83%)
Feb 13, 2019
0.3870
0.4100
0.3639
0.3679
1,103,109
+0.00(+0.44%)
Feb 12, 2019
0.3313
0.3688
0.3313
0.3663
458,541
+0.03(+10.13%)
Feb 11, 2019
0.3443
0.3519
0.3210
0.3326
192,698
+0.00(+1.25%)
Feb 08, 2019
0.3280
0.3439
0.3183
0.3285
140,500
-0.00(-1.32%)
Feb 07, 2019
0.3278
0.3412
0.3145
0.3329
118,068
+0.00(+0.88%)
Feb 06, 2019
0.3414
0.3428
0.3108
0.3300
586,225
-0.01(-2.11%)
Feb 05, 2019
0.3400
0.3454
0.3290
0.3371
227,826
+0.00(+0.60%)
Feb 04, 2019
0.3350
0.3568
0.3304
0.3351
575,109
-0.01(-3.40%)
Feb 01, 2019
0.3413
0.3536
0.3364
0.3469
205,900
+0.00(+0.96%)
Jan 31, 2019
0.3534
0.3640
0.3403
0.3436
245,843
-0.02(-4.29%)
Jan 30, 2019
0.3390
0.3733
0.3390
0.3590
432,566
+0.02(+5.96%)
Jan 29, 2019
0.3520
0.3600
0.3300
0.3388
656,892
-0.00(-0.06%)
Jan 28, 2019
0.3311
0.3453
0.3220
0.3390
202,184
+0.01(+2.73%)
Jan 25, 2019
0.3337
0.3440
0.3164
0.3300
258,000
-0.00(-1.46%)
Jan 24, 2019
0.3136
0.3394
0.3136
0.3349
248,972
+0.01(+4.56%)
Jan 23, 2019
0.3353
0.3520
0.3131
0.3203
245,026
-0.02(-5.35%)
Jan 22, 2019
0.3420
0.3467
0.3276
0.3384
132,038
-0.01(-2.56%)
Jan 18, 2019
0.3468
0.3569
0.3393
0.3473
217,000
+0.01(+1.55%)
Jan 17, 2019
0.3643
0.3659
0.3325
0.3420
234,357
-0.01(-2.29%)
Jan 16, 2019
0.3435
0.3567
0.3301
0.3500
205,938
+0.00(+0.78%)
Jan 15, 2019
0.3642
0.3750
0.3406
0.3473
443,975
-0.02(-5.86%)
Jan 14, 2019
0.3915
0.4088
0.3671
0.3689
360,669
-0.03(-7.08%)
Jan 11, 2019
0.3770
0.4327
0.3753
0.3970
487,300
+0.02(+4.56%)
Jan 10, 2019
0.3800
0.3909
0.3661
0.3797
353,047
-0.00(-0.08%)
Jan 09, 2019
0.3720
0.3901
0.3625
0.3800
615,482
+0.01(+1.58%)
Jan 08, 2019
0.3760
0.3850
0.3500
0.3741
356,447
-0.00(-0.21%)
Jan 07, 2019
0.3706
0.3960
0.3666
0.3749
233,840
+0.01(+3.62%)
Jan 04, 2019
0.3560
0.3888
0.3460
0.3618
442,800
+0.02(+5.45%)
Jan 03, 2019
0.3437
0.3500
0.3210
0.3431
401,237
+0.02(+4.60%)
Jan 02, 2019
0.3150
0.3400
0.3150
0.3280
261,723
+0.01(+4.69%)
Dec 31, 2018
0.3371
0.3500
0.3100
0.3133
419,700
-0.02(-5.06%)
Dec 28, 2018
0.3240
0.3520
0.3068
0.3300
165,900
+0.03(+8.84%)
Dec 27, 2018
0.3094
0.3300
0.3000
0.3032
199,138
+0.00(+1.07%)
Dec 26, 2018
0.2954
0.3400
0.2850
0.3000
300,291
-0.01(-1.64%)
Dec 24, 2018
0.3122
0.3330
0.3050
0.3050
88,000
-0.03(-8.13%)
Dec 21, 2018
0.3000
0.3495
0.2969
0.3320
186,400
+0.02(+7.58%)
Dec 20, 2018
0.3099
0.3200
0.3000
0.3086
204,110
-0.00(-1.25%)
Dec 19, 2018
0.3105
0.3400
0.3010
0.3125
259,053
-0.00(-1.01%)
Dec 18, 2018
0.3388
0.3558
0.3100
0.3157
228,939
-0.02(-5.20%)
Dec 17, 2018
0.3678
0.3758
0.3300
0.3330
228,418
-0.04(-11.60%)
Dec 14, 2018
0.3990
0.4127
0.3680
0.3767
144,700
-0.02(-5.59%)
Dec 13, 2018
0.4225
0.4448
0.3949
0.3990
310,248
-0.02(-4.27%)
Dec 12, 2018
0.4681
0.4850
0.4079
0.4168
634,718
-0.03(-6.42%)
Dec 11, 2018
0.4110
0.4888
0.3936
0.4454
1,347,474
+0.07(+18.87%)
Dec 10, 2018
0.3523
0.3930
0.3318
0.3747
503,062
+0.04(+10.43%)
Dec 07, 2018
0.3200
0.3707
0.3200
0.3393
655,400
+0.02(+5.27%)
Dec 06, 2018
0.3107
0.3270
0.2852
0.3223
505,936
-0.03(-8.44%)
Dec 04, 2018
0.3880
0.4000
0.3507
0.3520
392,300
-0.06(-14.40%)
Dec 03, 2018
0.4202
0.4379
0.3846
0.4112
502,310
+0.01(+3.06%)
Nov 30, 2018
0.4006
0.4305
0.3969
0.3990
168,600
-0.01(-2.49%)
Nov 29, 2018
0.4100
0.4500
0.4085
0.4092
183,612
-0.00(-0.68%)
Nov 28, 2018
0.3965
0.4250
0.3840
0.4120
184,288
+0.02(+5.56%)
Nov 27, 2018
0.4190
0.4316
0.3887
0.3903
389,928
-0.05(-10.87%)
Nov 26, 2018
0.4425
0.4645
0.4175
0.4379
285,772
-0.03(-6.03%)
Nov 23, 2018
0.4813
0.4990
0.4533
0.4660
136,000
-0.00(-0.96%)
Nov 21, 2018
0.4705
0.4705
0.4705
0
+0.03(+6.57%)
Nov 20, 2018
0.4510
0.5000
0.3978
0.4415
350,885
-0.00(-0.59%)
Nov 19, 2018
0.5211
0.5300
0.4197
0.4441
405,958
-0.07(-12.92%)
Nov 16, 2018
0.5083
0.5200
0.4900
0.5100
211,800
+0.01(+1.39%)
Nov 15, 2018
0.5089
0.5550
0.4910
0.5030
521,759
-0.01(-1.68%)
Nov 14, 2018
0.5132
0.5450
0.4556
0.5116
686,502
-0.05(-8.64%)
Nov 13, 2018
0.5950
0.6150
0.5566
0.5600
278,688
-0.03(-5.25%)
Nov 12, 2018
0.6500
0.6500
0.5800
0.5910
318,791
-0.04(-6.31%)
Nov 09, 2018
0.6410
0.6550
0.6100
0.6308
498,300
-0.03(-4.42%)
Nov 08, 2018
0.7000
0.7002
0.6512
0.6600
444,979
-0.03(-4.13%)
Nov 07, 2018
0.6770
0.6920
0.6400
0.6884
728,312
+0.03(+4.30%)
Nov 06, 2018
0.7015
0.7280
0.6454
0.6600
1,116,345
-0.03(-3.65%)
Nov 05, 2018
0.8470
0.8800
0.6800
0.6850
2,311,514
-0.02(-2.84%)
Nov 02, 2018
0.6988
0.7230
0.6843
0.7050
228,800
+0.01(+1.35%)
Nov 01, 2018
0.6905
0.7330
0.6826
0.6956
160,682
-0.01(-1.21%)
Oct 31, 2018
0.6966
0.7132
0.6500
0.7041
274,787
+0.00(+0.69%)
Oct 30, 2018
0.6965
0.7159
0.6776
0.6993
112,021
-0.01(-0.95%)
Oct 29, 2018
0.8000
0.8040
0.7060
0.7060
174,267
-0.06(-8.07%)
Oct 26, 2018
0.7110
0.8090
0.7062
0.7680
199,800
+0.08(+11.76%)
Oct 25, 2018
0.6550
0.6940
0.6400
0.6872
183,859
+0.02(+2.26%)
Oct 24, 2018
0.6682
0.7080
0.6400
0.6720
309,641
+0.01(+1.51%)
Oct 23, 2018
0.6750
0.6970
0.6018
0.6620
654,700
-0.08(-11.25%)
Oct 22, 2018
0.7500
0.7909
0.6800
0.7459
717,064
-0.02(-2.55%)
Oct 19, 2018
0.7903
0.8080
0.7500
0.7654
466,500
-0.01(-1.87%)
Oct 18, 2018
0.8100
0.8214
0.7500
0.7800
616,456
-0.04(-4.70%)
Oct 17, 2018
0.8050
0.8780
0.7962
0.8185
377,286
+0.01(+1.63%)
Oct 16, 2018
0.7900
0.8171
0.7400
0.8054
516,247
-0.00(-0.53%)
Oct 15, 2018
0.8600
0.8600
0.7984
0.8097
443,333
-0.03(-3.60%)
Oct 12, 2018
0.8055
0.8399
0.8010
0.8399
361,600
+0.04(+4.99%)
Oct 11, 2018
0.8320
0.8746
0.7950
0.8000
369,819
-0.05(-5.39%)
Oct 10, 2018
0.8990
0.9068
0.8197
0.8456
586,429
-0.05(-5.31%)
Oct 09, 2018
0.9300
0.9400
0.8850
0.8930
538,550
-0.03(-3.15%)
Oct 08, 2018
0.9900
1.010
0.9171
0.9220
767,835
+0.05(+5.98%)
Oct 05, 2018
0.8700
0.8700
0.8187
0.8700
212,300
+0.01(+0.71%)
Oct 04, 2018
0.8719
0.8990
0.8500
0.8639
215,588
-0.01(-1.46%)
Oct 03, 2018
0.8690
0.9200
0.8396
0.8767
520,885
+0.00(+0.21%)
Oct 02, 2018
0.8937
0.9130
0.8700
0.8749
269,710
-0.04(-3.90%)
Oct 01, 2018
0.9465
0.9465
0.8894
0.9104
324,209
+0.00(+0.04%)
Sep 28, 2018
0.8762
0.9180
0.8700
0.9100
191,100
+0.04(+4.60%)
Sep 27, 2018
0.9100
0.9136
0.8700
0.8700
259,526
-0.03(-3.33%)
Sep 26, 2018
0.8900
0.9380
0.8900
0.9000
358,170
+0.01(+1.11%)
Sep 25, 2018
0.9366
0.9750
0.8900
0.8901
456,275
-0.03(-3.25%)
Sep 24, 2018
0.9930
0.9930
0.9024
0.9200
414,143
-0.04(-4.17%)
Sep 21, 2018
0.9096
0.9600
0.8891
0.9600
485,600
+0.04(+4.52%)
Sep 20, 2018
0.8690
0.9244
0.8460
0.9185
403,630
+0.06(+6.80%)
Sep 19, 2018
0.9078
0.9078
0.8153
0.8600
511,850
-0.03(-3.27%)
Sep 18, 2018
0.8887
0.9320
0.8747
0.8891
462,986
-0.01(-0.70%)
Sep 17, 2018
0.8915
0.9115
0.8630
0.8954
254,819
+0.02(+1.75%)
Sep 14, 2018
0.8320
0.9260
0.8320
0.8800
158,300
+0.00(+0.00%)
Sep 13, 2018
0.9258
0.9400
0.8800
0.8800
270,697
-0.06(-6.38%)
Sep 12, 2018
0.9163
0.9412
0.9091
0.9400
208,473
+0.02(+2.32%)
Sep 11, 2018
0.9082
0.9420
0.8600
0.9187
249,562
+0.00(+0.37%)
Sep 10, 2018
0.9000
0.9314
0.9000
0.9153
378,044
-0.01(-1.56%)
Sep 07, 2018
0.9472
0.9490
0.9027
0.9298
153,900
-0.02(-1.65%)
Sep 06, 2018
0.9355
0.9490
0.9042
0.9454
156,540
+0.03(+2.76%)
Sep 05, 2018
0.9880
0.9880
0.9000
0.9200
282,350
-0.04(-4.33%)
Sep 04, 2018
0.9973
1.010
0.9454
0.9616
281,423
+0.01(+1.22%)
Aug 31, 2018
0.9500
0.9500
0.9500
0
+0.01(+0.81%)
Aug 30, 2018
0.9500
0.9609
0.9200
0.9424
204,954
+0.01(+1.33%)
Aug 29, 2018
0.9072
0.9737
0.8810
0.9300
318,236
+0.03(+3.33%)
Aug 28, 2018
0.9503
0.9800
0.8949
0.9000
471,257
-0.06(-6.23%)
Aug 27, 2018
0.9095
0.9700
0.9000
0.9598
300,811
+0.07(+7.46%)
Aug 24, 2018
0.9250
0.9250
0.8691
0.8932
250,500
+0.00(+0.13%)
Aug 23, 2018
0.8690
0.9000
0.8628
0.8920
346,734
+0.02(+2.53%)
Aug 22, 2018
0.8717
0.8900
0.8495
0.8700
277,620
-0.01(-0.89%)
Aug 21, 2018
0.8700
0.8935
0.8555
0.8778
168,858
+0.02(+2.07%)
Aug 20, 2018
0.8040
0.8710
0.8000
0.8600
211,467
+0.06(+7.45%)
Aug 17, 2018
0.8000
0.8237
0.7799
0.8004
184,300
-0.01(-1.69%)
Aug 16, 2018
0.8264
0.8360
0.7969
0.8142
362,323
-0.01(-1.21%)
Aug 15, 2018
0.8061
0.8510
0.7240
0.8242
424,779
+0.03(+3.90%)
Aug 14, 2018
0.8759
0.9100
0.7600
0.7933
632,291
-0.09(-9.89%)
Aug 13, 2018
0.8947
0.9319
0.8700
0.8804
175,258
-0.02(-2.30%)
Aug 10, 2018
0.9051
0.9139
0.8700
0.9011
189,300
+0.01(+1.25%)
Aug 09, 2018
0.8929
0.9190
0.8900
0.8900
379,005
-0.01(-0.78%)
Aug 08, 2018
0.9000
0.9200
0.8858
0.8970
147,965
-0.00(-0.33%)
Aug 07, 2018
0.9281
0.9305
0.8940
0.9000
188,059
-0.03(-2.80%)
Aug 06, 2018
0.9140
0.9700
0.9140
0.9259
53,721
+0.01(+1.30%)
Aug 03, 2018
0.8850
0.9573
0.8850
0.9140
102,900
+0.01(+1.56%)
Aug 02, 2018
0.9484
0.9770
0.8933
0.9000
77,314
-0.05(-5.46%)
Aug 01, 2018
0.9590
1.000
0.9500
0.9520
137,496
-0.03(-3.49%)
Jul 31, 2018
0.9531
0.9900
0.9146
0.9864
112,949
+0.02(+2.57%)
Jul 30, 2018
0.9760
0.9760
0.9332
0.9617
91,907
+0.01(+1.53%)
Jul 27, 2018
0.8941
0.9600
0.8941
0.9472
294,800
+0.05(+6.13%)
Jul 26, 2018
0.8848
0.9236
0.8728
0.8925
125,815
+0.01(+1.22%)
Jul 25, 2018
0.9055
0.9210
0.8656
0.8817
148,801
-0.02(-1.95%)
Jul 24, 2018
0.9454
0.9520
0.8850
0.8992
259,792
-0.04(-3.98%)
Jul 23, 2018
0.9805
0.9805
0.9258
0.9365
407,782
-0.03(-3.45%)
Jul 20, 2018
1.000
1.015
0.9500
0.9700
118,772
-0.01(-1.23%)
Jul 19, 2018
0.9832
1.015
0.9432
0.9821
119,293
-0.02(-1.77%)
Jul 18, 2018
0.9659
1.010
0.9500
0.9998
163,907
+0.05(+5.24%)
Jul 17, 2018
0.9909
1.000
0.9200
0.9500
382,176
-0.06(-5.94%)
Jul 16, 2018
1.051
1.060
0.9900
1.010
374,220
-0.02(-1.94%)
Jul 13, 2018
1.066
1.020
1.030
194,196
-0.03(-2.82%)
Jul 12, 2018
1.052
1.100
1.030
1.060
565,152
-0.01(-0.76%)
Jul 11, 2018
0.9375
1.130
0.9300
1.068
1,922,958
+0.14(+15.47%)
Jul 10, 2018
0.9100
0.9265
0.8748
0.9249
198,575
+0.01(+1.30%)
Jul 09, 2018
0.9603
0.9603
0.9000
0.9130
385,506
-0.04(-3.89%)
Jul 06, 2018
0.9724
0.9300
0.9500
130,091
+0.01(+1.17%)
Jul 05, 2018
0.9385
0.9694
0.9344
0.9390
148,186
-0.01(-0.56%)
Jul 03, 2018
0.9443
0.9443
0.9443
0
-0.05(-4.62%)
Jul 02, 2018
0.9745
1.040
0.9745
0.9900
288,068
+0.01(+1.02%)
Jun 29, 2018
0.9893
1.000
0.9541
0.9800
324,479
+0.02(+2.08%)
Jun 28, 2018
0.9485
0.9758
0.9200
0.9600
351,634
+0.03(+3.34%)
Jun 27, 2018
0.9015
0.9348
0.8250
0.9290
786,743
+0.03(+3.22%)
Jun 26, 2018
0.9700
0.9800
0.8992
0.9000
452,102
-0.04(-4.46%)
Jun 25, 2018
1.030
1.060
0.9000
0.9420
1,297,290
-0.09(-8.40%)
Jun 22, 2018
1.055
1.100
0.9900
1.028
933,301
-0.00(-0.16%)
Jun 21, 2018
1.071
1.071
1.030
1.030
1,426,407
-0.03(-2.83%)
Jun 20, 2018
0.9875
1.100
0.9546
1.060
2,847,989
+0.12(+12.96%)
Jun 19, 2018
0.9473
0.9740
0.9134
0.9384
1,031,478
-0.00(-0.28%)
Jun 18, 2018
1.005
1.040
0.9101
0.9410
2,332,605
-0.10(-9.52%)
Jun 15, 2018
1.050
0.8700
1.040
2,237,916
+0.17(+19.54%)
Jun 14, 2018
1.025
1.040
0.8430
0.8700
2,954,584
-0.15(-14.71%)
Jun 13, 2018
0.7792
1.033
0.7600
1.020
6,614,851
+0.29(+39.00%)
Jun 12, 2018
0.7099
0.7340
0.6907
0.7338
213,162
+0.02(+3.36%)
Jun 11, 2018
0.7000
0.7190
0.6898
0.7100
119,100
+0.01(+1.42%)
Jun 08, 2018
0.6580
0.7000
0.6391
0.7000
328,038
+0.02(+2.96%)
Jun 07, 2018
0.6430
0.6881
0.6200
0.6799
157,855
+0.04(+6.50%)
Jun 06, 2018
0.6469
0.6709
0.6374
0.6384
292,739
-0.01(-1.78%)
Jun 05, 2018
0.6525
0.6649
0.6118
0.6500
234,027
-0.00(-0.31%)
Jun 04, 2018
0.6593
0.6708
0.6473
0.6520
224,822
-0.01(-0.91%)
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.