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
Tomi Environmental Solutions Inc
(NQ:
TOMZ
)
0.9385
-0.0615 (-6.15%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 12, 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 08, 2023
0.6600
0.6600
0.6209
0.6300
5,590
-0.01(-1.58%)
May 05, 2023
0.6100
0.7195
0.6100
0.6401
12,999
-0.02(-2.99%)
May 04, 2023
0.6935
0.7055
0.6300
0.6598
20,169
-0.07(-9.62%)
May 03, 2023
0.7300
0.7300
0.7000
0.7300
4,100
-0.02(-2.01%)
May 02, 2023
0.6800
0.7500
0.6800
0.7450
2,109
+0.06(+8.10%)
May 01, 2023
0.7250
0.7250
0.6800
0.6892
8,147
-0.01(-1.68%)
Apr 28, 2023
0.7501
0.7501
0.7010
0.7010
7,657
-0.05(-6.28%)
Apr 27, 2023
0.7595
0.7800
0.7200
0.7480
42,033
-0.02(-2.06%)
Apr 26, 2023
0.7446
0.7899
0.7445
0.7637
41,933
+0.02(+2.58%)
Apr 25, 2023
0.7900
0.7900
0.7000
0.7445
10,144
+0.00(+0.58%)
Apr 24, 2023
0.6671
0.7702
0.6671
0.7402
33,058
+0.04(+5.74%)
Apr 21, 2023
0.6900
0.7100
0.6900
0.7000
10,026
+0.01(+1.45%)
Apr 20, 2023
0.6900
0.7399
0.6820
0.6900
20,299
-0.04(-5.71%)
Apr 19, 2023
0.7001
0.7340
0.6611
0.7318
41,559
+0.03(+4.54%)
Apr 18, 2023
0.7000
0.7171
0.7000
0.7000
11,636
-0.04(-4.76%)
Apr 17, 2023
0.7350
0.7350
0.7001
0.7350
6,269
+0.00(+0.00%)
Apr 14, 2023
0.7000
0.7350
0.7000
0.7350
8,138
+0.02(+2.08%)
Apr 13, 2023
0.7000
0.7201
0.7000
0.7200
5,109
-0.01(-1.37%)
Apr 12, 2023
0.7500
0.7800
0.7300
0.7300
20,161
-0.02(-2.67%)
Apr 11, 2023
0.7901
0.7942
0.7500
0.7500
11,805
-0.08(-9.79%)
Apr 10, 2023
0.8400
0.8400
0.8100
0.8314
17,518
+0.00(+0.17%)
Apr 06, 2023
0.7003
0.8500
0.7003
0.8300
129,661
+0.13(+18.52%)
Apr 05, 2023
0.7000
0.7003
0.6610
0.7003
13,284
+0.00(+0.04%)
Apr 04, 2023
0.6300
0.7369
0.6315
0.7000
17,271
+0.04(+5.69%)
Apr 03, 2023
0.6358
0.6700
0.6304
0.6623
12,378
-0.01(-0.78%)
Mar 31, 2023
0.6600
0.6700
0.6200
0.6675
9,228
+0.02(+2.69%)
Mar 30, 2023
0.6000
0.6700
0.6000
0.6500
33,004
+0.04(+6.56%)
Mar 29, 2023
0.6310
0.6490
0.6100
0.6100
10,920
-0.03(-4.69%)
Mar 28, 2023
0.6350
0.6898
0.6350
0.6400
64,195
+0.02(+2.78%)
Mar 27, 2023
0.6003
0.6500
0.6003
0.6227
13,923
-0.03(-4.20%)
Mar 24, 2023
0.6000
0.6650
0.6000
0.6500
52,388
+0.01(+1.56%)
Mar 23, 2023
0.6100
0.6700
0.5700
0.6400
46,549
+0.00(+0.00%)
Mar 22, 2023
0.6500
0.6700
0.6252
0.6400
63,874
+0.03(+4.88%)
Mar 21, 2023
0.5400
0.6682
0.5354
0.6102
243,839
+0.07(+14.01%)
Mar 20, 2023
0.5900
0.5901
0.5164
0.5352
214,994
-0.06(-10.80%)
Mar 17, 2023
0.5602
0.6080
0.5602
0.6000
16,985
+0.02(+4.15%)
Mar 16, 2023
0.5501
0.5780
0.5500
0.5761
25,448
+0.03(+4.75%)
Mar 15, 2023
0.5300
0.5779
0.5500
0.5500
24,870
+0.00(+0.00%)
Mar 14, 2023
0.6090
0.6090
0.5500
0.5500
21,612
-0.03(-5.09%)
Mar 13, 2023
0.5335
0.6102
0.5335
0.5795
7,160
+0.03(+5.36%)
Mar 10, 2023
0.6100
0.6680
0.5200
0.5500
92,240
-0.09(-14.06%)
Mar 09, 2023
0.6500
0.6500
0.5800
0.6400
27,532
+0.00(+0.00%)
Mar 08, 2023
0.6350
0.6490
0.6100
0.6400
14,842
+0.01(+0.79%)
Mar 07, 2023
0.6505
0.6800
0.6250
0.6350
14,013
-0.01(-1.44%)
Mar 06, 2023
0.6700
0.6700
0.6443
0.6443
28,322
+0.01(+1.46%)
Mar 03, 2023
0.6500
0.6919
0.6205
0.6350
41,434
-0.02(-3.01%)
Mar 02, 2023
0.7084
0.7085
0.6501
0.6547
26,246
-0.03(-4.00%)
Mar 01, 2023
0.6639
0.7062
0.6600
0.6820
34,285
-0.01(-1.30%)
Feb 28, 2023
0.6636
0.7101
0.6636
0.6910
42,280
+0.01(+2.10%)
Feb 27, 2023
0.6912
0.6912
0.6631
0.6768
12,033
-0.03(-4.64%)
Feb 24, 2023
0.6801
0.7277
0.6500
0.7097
38,433
+0.02(+2.68%)
Feb 23, 2023
0.6901
0.7400
0.6901
0.6912
8,547
+0.00(+0.17%)
Feb 22, 2023
0.7111
0.7500
0.6806
0.6900
58,177
-0.04(-5.48%)
Feb 21, 2023
0.6900
0.7497
0.6900
0.7300
58,991
+0.02(+3.50%)
Feb 17, 2023
0.7100
0.7315
0.6800
0.7053
4,595
+0.03(+3.72%)
Feb 16, 2023
0.6850
0.7497
0.6800
0.6800
18,566
-0.04(-5.96%)
Feb 15, 2023
0.7200
0.7361
0.7101
0.7231
10,778
+0.02(+2.16%)
Feb 14, 2023
0.7790
0.7845
0.6850
0.7078
44,900
-0.07(-9.15%)
Feb 13, 2023
0.7924
0.7924
0.7400
0.7791
44,975
-0.04(-4.63%)
Feb 10, 2023
0.9215
0.9700
0.8169
0.8169
101,758
-0.13(-14.01%)
Feb 09, 2023
0.9573
1.010
0.8701
0.9500
112,258
-0.04(-3.74%)
Feb 08, 2023
1.030
1.100
0.9500
0.9869
108,772
-0.04(-4.18%)
Feb 07, 2023
0.7600
1.380
0.7599
1.030
2,249,606
+0.24(+30.38%)
Feb 06, 2023
0.8000
0.8600
0.6800
0.7900
105,259
-0.05(-5.40%)
Feb 03, 2023
0.8000
0.9299
0.7980
0.8351
31,528
-0.03(-3.43%)
Feb 02, 2023
0.8600
0.9290
0.8100
0.8648
35,137
+0.01(+1.54%)
Feb 01, 2023
0.7980
0.9100
0.7980
0.8517
42,574
+0.03(+3.87%)
Jan 31, 2023
0.8000
0.8600
0.8000
0.8200
33,743
-0.02(-2.38%)
Jan 30, 2023
0.8800
0.9379
0.8400
0.8400
34,884
-0.04(-4.55%)
Jan 27, 2023
0.9000
0.9300
0.8399
0.8800
36,129
+0.03(+3.46%)
Jan 26, 2023
0.8000
0.9172
0.7900
0.8506
74,934
+0.00(+0.12%)
Jan 25, 2023
0.8200
0.8500
0.7567
0.8496
35,434
+0.01(+1.14%)
Jan 24, 2023
0.7800
0.8500
0.7600
0.8400
31,614
+0.04(+5.00%)
Jan 23, 2023
0.7455
0.8099
0.7100
0.8000
69,897
+0.09(+12.68%)
Jan 20, 2023
0.6800
0.7900
0.6800
0.7100
59,197
-0.00(-0.21%)
Jan 19, 2023
0.7600
0.7600
0.7101
0.7115
8,878
-0.07(-8.77%)
Jan 18, 2023
0.7153
0.8001
0.7153
0.7799
18,004
+0.03(+4.59%)
Jan 17, 2023
0.7200
0.7700
0.6100
0.7457
47,228
+0.06(+8.03%)
Jan 13, 2023
0.6300
0.7099
0.5905
0.6903
16,063
+0.05(+7.86%)
Jan 12, 2023
0.5800
0.6500
0.5661
0.6400
27,213
+0.08(+13.27%)
Jan 11, 2023
0.5536
0.5650
0.5400
0.5650
19,990
+0.00(+0.53%)
Jan 10, 2023
0.5600
0.5620
0.5410
0.5620
13,827
+0.02(+2.93%)
Jan 09, 2023
0.5535
0.5650
0.5200
0.5460
5,429
+0.01(+1.09%)
Jan 06, 2023
0.5600
0.5662
0.5401
0.5401
26,616
+0.00(+0.02%)
Jan 05, 2023
0.5100
0.5400
0.5003
0.5400
18,396
+0.01(+1.89%)
Jan 04, 2023
0.5214
0.5358
0.5116
0.5300
9,961
-0.02(-3.64%)
Jan 03, 2023
0.4920
0.5700
0.4920
0.5500
17,578
+0.06(+11.79%)
Dec 30, 2022
0.4900
0.5090
0.4800
0.4920
47,138
-0.01(-1.93%)
Dec 29, 2022
0.5000
0.5500
0.4935
0.5017
35,684
+0.02(+3.53%)
Dec 28, 2022
0.4800
0.5000
0.4800
0.4846
88,850
+0.02(+4.24%)
Dec 27, 2022
0.5000
0.5101
0.4500
0.4649
125,605
-0.06(-11.45%)
Dec 23, 2022
0.5206
0.5500
0.5000
0.5250
12,055
-0.03(-4.55%)
Dec 22, 2022
0.5101
0.5500
0.5050
0.5500
36,914
+0.04(+7.63%)
Dec 21, 2022
0.5050
0.5800
0.5050
0.5110
43,346
-0.01(-1.69%)
Dec 20, 2022
0.5200
0.5800
0.5000
0.5198
112,664
-0.01(-2.70%)
Dec 19, 2022
0.5050
0.5400
0.5050
0.5342
47,834
-0.04(-6.28%)
Dec 16, 2022
0.5200
0.5700
0.5100
0.5700
54,532
+0.00(+0.00%)
Dec 15, 2022
0.6000
0.6000
0.5100
0.5700
63,467
-0.01(-0.87%)
Dec 14, 2022
0.5800
0.5999
0.5750
0.5750
11,484
-0.02(-2.72%)
Dec 13, 2022
0.6102
0.6336
0.5901
0.5911
28,549
-0.04(-6.71%)
Dec 12, 2022
0.6100
0.6604
0.6100
0.6336
10,817
-0.01(-1.78%)
Dec 09, 2022
0.6100
0.6700
0.6100
0.6451
20,000
-0.02(-3.72%)
Dec 08, 2022
0.6200
0.6700
0.6000
0.6700
78,707
+0.02(+3.08%)
Dec 07, 2022
0.6600
0.6600
0.6230
0.6500
21,534
+0.01(+1.15%)
Dec 06, 2022
0.6601
0.6601
0.6303
0.6426
2,971
+0.00(+0.41%)
Dec 05, 2022
0.7100
0.7100
0.6400
0.6400
15,372
-0.03(-4.48%)
Dec 02, 2022
0.6550
0.6750
0.6400
0.6700
12,904
+0.01(+1.50%)
Dec 01, 2022
0.6600
0.6700
0.6401
0.6601
7,241
-0.02(-2.93%)
Nov 30, 2022
0.6597
0.6800
0.6597
0.6800
18,885
+0.00(+0.00%)
Nov 29, 2022
0.6350
0.6800
0.6350
0.6800
18,807
-0.01(-1.45%)
Nov 28, 2022
0.6400
0.6900
0.6366
0.6900
16,762
+0.02(+2.99%)
Nov 25, 2022
0.6460
0.6700
0.6460
0.6700
5,257
+0.00(+0.00%)
Nov 23, 2022
0.6500
0.6700
0.6281
0.6700
52,897
+0.03(+4.05%)
Nov 22, 2022
0.6400
0.6737
0.6300
0.6439
34,313
-0.03(-4.32%)
Nov 21, 2022
0.6730
0.7000
0.6730
0.6730
24,817
-0.01(-2.04%)
Nov 18, 2022
0.6600
0.6909
0.6549
0.6870
19,877
+0.04(+5.99%)
Nov 17, 2022
0.6542
0.6542
0.6400
0.6482
16,112
+0.02(+2.48%)
Nov 16, 2022
0.6970
0.6970
0.6325
0.6325
9,277
+0.01(+2.00%)
Nov 15, 2022
0.6300
0.6800
0.6100
0.6201
20,754
-0.02(-2.99%)
Nov 14, 2022
0.5600
0.7059
0.5600
0.6392
323,816
-0.08(-10.64%)
Nov 11, 2022
0.6961
0.7200
0.6900
0.7153
79,458
+0.02(+2.33%)
Nov 10, 2022
0.6800
0.7003
0.6800
0.6990
18,456
+0.02(+2.79%)
Nov 09, 2022
0.7050
0.7215
0.6700
0.6800
33,952
-0.01(-1.46%)
Nov 08, 2022
0.7147
0.7200
0.6700
0.6901
28,158
-0.03(-3.59%)
Nov 07, 2022
0.7100
0.7158
0.6800
0.7158
4,321
+0.01(+0.82%)
Nov 04, 2022
0.7051
0.7500
0.7050
0.7100
24,193
+0.01(+1.41%)
Nov 03, 2022
0.6850
0.7200
0.6850
0.7001
40,969
-0.02(-2.90%)
Nov 02, 2022
0.6801
0.7476
0.6801
0.7210
11,122
+0.00(+0.14%)
Nov 01, 2022
0.7500
0.7500
0.6900
0.7200
4,371
-0.02(-2.15%)
Oct 31, 2022
0.7000
0.7769
0.7000
0.7358
50,752
+0.04(+5.11%)
Oct 28, 2022
0.7000
0.7500
0.6800
0.7000
33,047
-0.03(-4.08%)
Oct 27, 2022
0.7100
0.7420
0.6801
0.7298
18,050
+0.01(+2.07%)
Oct 26, 2022
0.7400
0.7900
0.7050
0.7150
55,499
-0.04(-4.67%)
Oct 25, 2022
0.7200
0.7500
0.7160
0.7500
27,343
+0.03(+4.17%)
Oct 24, 2022
0.7000
0.7250
0.6800
0.7200
31,518
+0.01(+1.41%)
Oct 21, 2022
0.7300
0.7479
0.6800
0.7100
19,805
+0.01(+1.43%)
Oct 20, 2022
0.7200
0.7500
0.6800
0.7000
13,822
+0.02(+3.40%)
Oct 19, 2022
0.6750
0.7400
0.6750
0.6770
30,245
-0.02(-2.94%)
Oct 18, 2022
0.7000
0.7480
0.6800
0.6975
45,285
-0.00(-0.36%)
Oct 17, 2022
0.6700
0.7200
0.6500
0.7000
10,100
+0.02(+2.22%)
Oct 14, 2022
0.6626
0.7127
0.6502
0.6848
99,386
-0.07(-8.69%)
Oct 13, 2022
0.6745
0.7500
0.6745
0.7500
15,229
+0.01(+1.01%)
Oct 12, 2022
0.7599
0.7600
0.7100
0.7425
17,806
+0.01(+1.71%)
Oct 11, 2022
0.7473
0.7500
0.6408
0.7300
39,256
-0.00(-0.67%)
Oct 10, 2022
0.7473
0.7500
0.6801
0.7349
12,658
+0.04(+6.51%)
Oct 07, 2022
0.7373
0.7499
0.6361
0.6900
36,181
+0.01(+1.47%)
Oct 06, 2022
0.7289
0.7380
0.5822
0.6800
26,397
-0.01(-1.75%)
Oct 05, 2022
0.7000
0.7500
0.6870
0.6921
13,761
-0.04(-5.52%)
Oct 04, 2022
0.6800
0.7500
0.6700
0.7325
19,430
+0.01(+1.88%)
Oct 03, 2022
0.6800
0.7190
0.6701
0.7190
4,700
+0.01(+1.27%)
Sep 30, 2022
0.6700
0.7189
0.6531
0.7100
30,108
+0.03(+4.41%)
Sep 29, 2022
0.7000
0.7000
0.6321
0.6800
21,170
+0.02(+3.03%)
Sep 28, 2022
0.6502
0.6900
0.6501
0.6600
14,098
+0.02(+2.50%)
Sep 27, 2022
0.6401
0.6550
0.6200
0.6439
23,810
+0.03(+5.56%)
Sep 26, 2022
0.6480
0.6550
0.6000
0.6100
23,624
-0.01(-1.61%)
Sep 23, 2022
0.6830
0.6960
0.6016
0.6200
64,720
-0.05(-7.44%)
Sep 22, 2022
0.6850
0.6889
0.6400
0.6698
53,371
-0.02(-3.07%)
Sep 21, 2022
0.7000
0.7183
0.6700
0.6910
37,381
-0.01(-1.29%)
Sep 20, 2022
0.7245
0.7245
0.6800
0.7000
12,792
+0.01(+1.45%)
Sep 19, 2022
0.6900
0.7400
0.6807
0.6900
33,986
-0.03(-4.17%)
Sep 16, 2022
0.7700
0.7700
0.6902
0.7200
77,692
-0.03(-4.48%)
Sep 15, 2022
0.7500
0.7980
0.7423
0.7538
24,944
-0.00(-0.29%)
Sep 14, 2022
0.7300
0.7700
0.7300
0.7560
16,182
+0.01(+1.06%)
Sep 13, 2022
0.7400
0.7600
0.7300
0.7481
45,116
-0.00(-0.19%)
Sep 12, 2022
0.7800
0.8100
0.7208
0.7495
86,581
-0.04(-4.76%)
Sep 09, 2022
0.8000
0.8000
0.7570
0.7870
44,148
-0.01(-1.25%)
Sep 08, 2022
0.8000
0.8000
0.7713
0.7970
40,089
-0.02(-2.02%)
Sep 07, 2022
0.8201
0.8300
0.7701
0.8134
40,720
+0.00(+0.23%)
Sep 06, 2022
0.9300
0.9300
0.8005
0.8115
84,599
+0.02(+2.36%)
Sep 02, 2022
0.8200
0.8399
0.7700
0.7928
58,371
-0.00(-0.05%)
Sep 01, 2022
0.7900
0.8439
0.7509
0.7932
36,891
-0.02(-2.04%)
Aug 31, 2022
0.8800
0.8900
0.7607
0.8097
151,240
-0.05(-5.85%)
Aug 30, 2022
0.8900
0.9131
0.8600
0.8600
36,950
-0.04(-3.91%)
Aug 29, 2022
0.9135
0.9446
0.8441
0.8950
84,421
+0.00(+0.12%)
Aug 26, 2022
1.000
1.030
0.8300
0.8939
130,625
-0.11(-10.58%)
Aug 25, 2022
1.030
1.030
0.9600
0.9997
145,113
-0.04(-3.88%)
Aug 24, 2022
0.9700
1.090
0.9600
1.040
1,048,786
+0.04(+4.00%)
Aug 23, 2022
0.9400
1.020
0.9300
1.000
77,105
+0.03(+2.77%)
Aug 22, 2022
1.130
1.130
0.9192
0.9730
121,072
+0.03(+2.67%)
Aug 19, 2022
0.9900
1.006
0.9191
0.9477
129,471
-0.04(-4.27%)
Aug 18, 2022
1.040
1.040
0.9505
0.9900
153,163
-0.05(-4.81%)
Aug 17, 2022
1.050
1.150
0.9121
1.040
415,975
-0.03(-2.80%)
Aug 16, 2022
1.070
1.090
0.9400
1.070
383,113
-0.05(-4.46%)
Aug 15, 2022
1.190
1.190
1.080
1.120
313,746
+0.03(+2.75%)
Aug 12, 2022
1.130
1.130
1.060
1.090
201,584
-0.02(-1.80%)
Aug 11, 2022
1.050
1.120
0.9578
1.110
593,252
+0.10(+9.90%)
Aug 10, 2022
1.150
1.150
0.9400
1.010
1,425,972
-0.21(-17.21%)
Aug 09, 2022
1.180
1.240
1.130
1.220
1,826,872
-0.07(-5.43%)
Aug 08, 2022
1.350
1.740
1.250
1.290
35,046,172
+0.24(+22.86%)
Aug 05, 2022
0.9504
1.090
0.9504
1.050
250,579
+0.02(+1.94%)
Aug 04, 2022
1.030
1.140
0.9000
1.030
870,876
-0.01(-0.96%)
Aug 03, 2022
1.050
1.120
0.9999
1.040
245,438
-0.01(-0.95%)
Aug 02, 2022
1.120
1.143
0.9910
1.050
899,368
+0.01(+0.96%)
Aug 01, 2022
0.9500
1.100
0.9155
1.040
662,853
+0.17(+19.54%)
Jul 29, 2022
0.9700
1.060
0.8700
0.8700
736,034
-0.09(-9.35%)
Jul 28, 2022
0.8300
1.020
0.7500
0.9597
1,412,512
+0.14(+17.35%)
Jul 27, 2022
0.7800
0.8500
0.7200
0.8178
485,978
+0.02(+2.84%)
Jul 26, 2022
0.8000
0.8626
0.6700
0.7952
383,279
+0.03(+3.26%)
Jul 25, 2022
0.6500
0.8700
0.5610
0.7701
956,158
+0.11(+16.42%)
Jul 22, 2022
0.6600
0.6930
0.6600
0.6615
7,856
-0.02(-2.29%)
Jul 21, 2022
0.6400
0.6999
0.6360
0.6770
17,411
+0.01(+0.88%)
Jul 20, 2022
0.6499
0.6800
0.6301
0.6711
37,473
+0.03(+5.29%)
Jul 19, 2022
0.7000
0.7000
0.6349
0.6374
74,312
-0.05(-7.89%)
Jul 18, 2022
0.6800
0.6920
0.6800
0.6920
6,950
+0.02(+3.28%)
Jul 15, 2022
0.6831
0.6901
0.6700
0.6700
2,085
+0.01(+1.21%)
Jul 14, 2022
0.7007
0.7007
0.6620
0.6620
7,539
-0.03(-5.02%)
Jul 13, 2022
0.7400
0.7400
0.6700
0.6970
18,846
+0.03(+5.29%)
Jul 12, 2022
0.7000
0.7160
0.6610
0.6620
40,958
-0.02(-2.58%)
Jul 11, 2022
0.6534
0.7050
0.6534
0.6795
21,648
+0.02(+2.95%)
Jul 08, 2022
0.6800
0.6900
0.6500
0.6600
50,214
+0.01(+0.82%)
Jul 07, 2022
0.6716
0.6820
0.6500
0.6546
38,449
-0.03(-4.99%)
Jul 06, 2022
0.6900
0.7304
0.6500
0.6890
65,355
+0.01(+1.31%)
Jul 05, 2022
0.6900
0.6900
0.6699
0.6801
47,942
-0.05(-7.46%)
Jul 01, 2022
0.7120
0.7370
0.6830
0.7349
11,323
+0.02(+3.22%)
Jun 30, 2022
0.6610
0.7210
0.6610
0.7120
48,171
-0.01(-1.51%)
Jun 29, 2022
0.7470
0.7470
0.6625
0.7229
44,943
+0.02(+3.27%)
Jun 28, 2022
0.7480
0.7480
0.6852
0.7000
43,548
-0.01(-0.71%)
Jun 27, 2022
0.7492
0.7492
0.7000
0.7050
27,345
-0.01(-0.75%)
Jun 24, 2022
0.7100
0.7680
0.7100
0.7103
79,346
+0.00(+0.04%)
Jun 23, 2022
0.7099
0.7900
0.6722
0.7100
109,441
+0.02(+2.90%)
Jun 22, 2022
0.6800
0.7198
0.6800
0.6900
54,662
-0.00(-0.09%)
Jun 21, 2022
0.7250
0.7250
0.6900
0.6906
181,008
-0.05(-6.69%)
Jun 17, 2022
0.7753
0.7753
0.7300
0.7401
18,060
-0.04(-5.10%)
Jun 16, 2022
0.7880
0.8979
0.7412
0.7799
116,158
-0.01(-1.24%)
Jun 15, 2022
0.7000
0.8806
0.7000
0.7897
144,594
+0.03(+3.65%)
Jun 14, 2022
0.7500
0.8300
0.7100
0.7619
62,626
+0.01(+1.22%)
Jun 13, 2022
0.7900
0.7860
0.7181
0.7527
74,107
-0.08(-9.86%)
Jun 10, 2022
0.8800
0.8949
0.7914
0.8350
60,245
-0.04(-4.43%)
Jun 09, 2022
0.9064
0.9264
0.8401
0.8737
100,425
-0.05(-5.92%)
Jun 08, 2022
1.050
1.050
0.8701
0.9287
236,833
-0.07(-7.11%)
Jun 07, 2022
0.8736
1.030
0.8400
0.9998
760,055
+0.11(+12.02%)
Jun 06, 2022
0.9140
0.9309
0.8110
0.8925
260,744
+0.00(+0.28%)
Jun 03, 2022
0.9900
1.010
0.8320
0.8900
923,573
-0.11(-11.00%)
Jun 02, 2022
0.9000
1.340
0.9000
1.000
11,382,537
+0.08(+8.17%)
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.