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
Greenwave Technology Solutions, Inc. - Common Stock
(NQ:
GWAV
)
0.1541
+0.0060 (+4.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 17, 2024
0.2088
0.2965
0.1100
0.1541
1,164,826,880
+0.01(+4.05%)
May 16, 2024
0.1000
0.2299
0.0840
0.1481
1,922,578,432
+0.09(+147.66%)
May 15, 2024
0.0640
0.0711
0.0500
0.0598
801,989,696
+0.02(+34.38%)
May 14, 2024
0.0408
0.0525
0.0405
0.0445
229,673,040
+0.00(+6.71%)
May 13, 2024
0.0425
0.0448
0.0400
0.0417
43,311,932
-0.00(-5.01%)
May 10, 2024
0.0482
0.0484
0.0432
0.0439
91,145,008
-0.03(-37.20%)
May 09, 2024
0.0800
0.0800
0.0656
0.0699
188,054,752
+0.01(+20.31%)
May 08, 2024
0.0600
0.0608
0.0569
0.0581
12,062,511
-0.00(-4.91%)
May 07, 2024
0.0693
0.0700
0.0600
0.0611
24,879,124
-0.00(-3.17%)
May 06, 2024
0.0606
0.0645
0.0606
0.0631
10,864,421
-0.00(-2.32%)
May 03, 2024
0.0632
0.0663
0.0606
0.0646
10,950,211
+0.00(+4.36%)
May 02, 2024
0.0624
0.0677
0.0605
0.0619
8,416,719
+0.00(+0.65%)
May 01, 2024
0.0654
0.0659
0.0561
0.0615
10,780,140
-0.00(-7.10%)
Apr 30, 2024
0.0689
0.0700
0.0650
0.0662
63,639,632
+0.00(+1.85%)
Apr 29, 2024
0.0684
0.0695
0.0648
0.0650
9,045,521
-0.00(-2.69%)
Apr 26, 2024
0.0704
0.0714
0.0649
0.0668
9,506,079
-0.00(-3.47%)
Apr 25, 2024
0.0680
0.0704
0.0630
0.0692
9,777,080
+0.00(+1.76%)
Apr 24, 2024
0.0700
0.0704
0.0616
0.0680
13,001,075
-0.00(-2.72%)
Apr 23, 2024
0.0676
0.0716
0.0624
0.0699
36,956,800
-0.06(-44.66%)
Apr 22, 2024
0.1198
0.1291
0.1150
0.1263
3,944,262
+0.01(+8.23%)
Apr 19, 2024
0.1242
0.1242
0.1160
0.1167
1,735,850
-0.01(-6.49%)
Apr 18, 2024
0.1200
0.1279
0.1155
0.1248
2,623,892
+0.00(+2.72%)
Apr 17, 2024
0.1247
0.1340
0.1200
0.1215
2,110,539
-0.01(-4.78%)
Apr 16, 2024
0.1174
0.1294
0.1162
0.1276
2,731,230
+0.01(+8.41%)
Apr 15, 2024
0.1250
0.1250
0.1173
0.1177
1,440,760
-0.00(-3.52%)
Apr 12, 2024
0.1310
0.1310
0.1188
0.1220
3,367,617
-0.01(-7.01%)
Apr 11, 2024
0.1383
0.1383
0.1285
0.1312
1,725,723
-0.00(-2.67%)
Apr 10, 2024
0.1345
0.1351
0.1300
0.1348
1,055,507
-0.00(-1.68%)
Apr 09, 2024
0.1348
0.1388
0.1250
0.1371
2,022,271
+0.00(+1.18%)
Apr 08, 2024
0.1496
0.1500
0.1350
0.1355
2,205,434
-0.01(-4.38%)
Apr 05, 2024
0.1470
0.1489
0.1391
0.1417
2,333,237
-0.00(-2.34%)
Apr 04, 2024
0.1599
0.1650
0.1420
0.1451
5,473,164
-0.00(-2.62%)
Apr 03, 2024
0.1355
0.1516
0.1300
0.1490
4,268,496
+0.01(+8.92%)
Apr 02, 2024
0.1419
0.1419
0.1292
0.1368
3,318,213
-0.01(-6.94%)
Apr 01, 2024
0.1324
0.1701
0.1240
0.1470
22,102,594
+0.03(+21.49%)
Mar 28, 2024
0.1280
0.1230
0.1230
0.1210
5,822,134
-0.01(-4.87%)
Mar 27, 2024
0.1375
0.1400
0.1220
0.1272
6,259,440
-0.01(-5.85%)
Mar 26, 2024
0.1785
0.1830
0.1320
0.1351
30,459,250
-0.02(-11.12%)
Mar 25, 2024
0.1300
0.1530
0.1209
0.1520
9,074,416
+0.03(+24.49%)
Mar 22, 2024
0.1280
0.1280
0.1151
0.1221
5,367,544
-0.01(-5.20%)
Mar 21, 2024
0.1400
0.1402
0.1225
0.1288
5,731,376
-0.01(-5.99%)
Mar 20, 2024
0.1570
0.1570
0.1322
0.1370
6,667,825
-0.02(-12.74%)
Mar 19, 2024
0.1777
0.1790
0.1531
0.1570
16,032,631
-0.22(-57.91%)
Mar 18, 2024
0.3560
0.5966
0.3340
0.3730
11,569,536
+0.07(+23.10%)
Mar 15, 2024
0.3200
0.4000
0.2990
0.3030
687,096
-0.03(-8.18%)
Mar 14, 2024
0.3963
0.4600
0.3250
0.3300
757,599
-0.07(-17.50%)
Mar 13, 2024
0.4300
0.4650
0.3911
0.4000
649,385
-0.02(-4.76%)
Mar 12, 2024
0.4410
0.4700
0.4111
0.4200
347,195
-0.03(-6.25%)
Mar 11, 2024
0.5100
0.5180
0.4400
0.4480
391,930
-0.05(-10.33%)
Mar 08, 2024
0.5000
0.5273
0.4900
0.4996
512,312
+0.00(+0.14%)
Mar 07, 2024
0.5910
0.6150
0.4851
0.4989
1,094,313
-0.10(-16.85%)
Mar 06, 2024
0.6400
0.6400
0.5900
0.6000
446,959
-0.05(-7.68%)
Mar 05, 2024
0.6900
0.7100
0.6402
0.6499
382,771
-0.05(-7.02%)
Mar 04, 2024
0.7600
0.7800
0.6700
0.6990
385,555
-0.04(-5.67%)
Mar 01, 2024
0.7151
0.7410
0.7100
0.7410
98,313
+0.03(+4.41%)
Feb 29, 2024
0.7240
0.7298
0.7010
0.7097
111,164
-0.01(-1.55%)
Feb 28, 2024
0.7200
0.7250
0.7100
0.7209
93,726
+0.01(+0.97%)
Feb 27, 2024
0.7151
0.7280
0.7100
0.7140
60,231
-0.02(-2.19%)
Feb 26, 2024
0.7210
0.7310
0.7010
0.7300
175,526
+0.02(+2.46%)
Feb 23, 2024
0.7300
0.7400
0.7000
0.7125
107,947
-0.02(-2.40%)
Feb 22, 2024
0.7275
0.7400
0.7201
0.7300
79,109
-0.01(-1.35%)
Feb 21, 2024
0.7700
0.7799
0.7300
0.7400
79,283
-0.02(-1.99%)
Feb 20, 2024
0.7900
0.7900
0.7501
0.7550
120,790
-0.03(-3.82%)
Feb 16, 2024
0.8130
0.8283
0.7530
0.7850
167,646
-0.03(-3.33%)
Feb 15, 2024
0.8440
0.8600
0.7985
0.8120
130,396
-0.04(-4.25%)
Feb 14, 2024
0.9000
0.9001
0.8001
0.8480
368,300
-0.04(-4.36%)
Feb 13, 2024
0.9100
0.9200
0.8810
0.8867
145,214
-0.03(-3.20%)
Feb 12, 2024
0.9100
0.9340
0.9050
0.9160
110,267
+0.04(+4.20%)
Feb 09, 2024
0.8520
0.8799
0.7600
0.8791
245,723
+0.02(+2.22%)
Feb 08, 2024
0.8900
0.9000
0.8600
0.8600
55,883
-0.04(-4.36%)
Feb 07, 2024
0.8819
0.9234
0.8200
0.8992
159,996
-0.02(-2.11%)
Feb 06, 2024
0.9800
0.9800
0.8700
0.9186
191,503
-0.08(-8.14%)
Feb 05, 2024
1.020
1.030
0.9500
1.000
251,800
+0.01(+1.01%)
Feb 02, 2024
0.9460
0.9905
0.9300
0.9900
330,793
+0.07(+7.61%)
Feb 01, 2024
0.8505
0.9300
0.8350
0.9200
455,093
+0.10(+11.52%)
Jan 31, 2024
0.8500
0.8600
0.8100
0.8250
105,523
-0.02(-1.79%)
Jan 30, 2024
0.8400
0.8422
0.7700
0.8400
141,599
+0.04(+4.99%)
Jan 29, 2024
0.9000
0.9400
0.7500
0.8001
501,129
-0.06(-7.23%)
Jan 26, 2024
0.8300
0.8900
0.8000
0.8625
201,647
+0.03(+3.92%)
Jan 25, 2024
0.8000
0.8300
0.7700
0.8300
85,394
+0.04(+4.80%)
Jan 24, 2024
0.7613
0.8199
0.7600
0.7920
246,357
+0.03(+4.03%)
Jan 23, 2024
0.7700
0.8100
0.7100
0.7613
295,853
+0.02(+3.26%)
Jan 22, 2024
0.6881
0.7990
0.6500
0.7373
258,190
+0.04(+6.41%)
Jan 19, 2024
0.7000
0.7325
0.6730
0.6929
64,768
+0.00(+0.33%)
Jan 18, 2024
0.7300
0.7399
0.6702
0.6906
37,797
+0.01(+1.59%)
Jan 17, 2024
0.7300
0.7375
0.6500
0.6798
41,585
-0.05(-6.53%)
Jan 16, 2024
0.7200
0.7500
0.6731
0.7273
79,892
-0.01(-1.05%)
Jan 12, 2024
0.7400
0.7500
0.7200
0.7350
49,263
+0.02(+2.52%)
Jan 11, 2024
0.7000
0.7490
0.6900
0.7169
79,573
+0.02(+2.41%)
Jan 10, 2024
0.7000
0.7100
0.6800
0.7000
55,042
+0.00(+0.40%)
Jan 09, 2024
0.6800
0.7000
0.6750
0.6972
39,652
+0.03(+4.22%)
Jan 08, 2024
0.6200
0.6900
0.6150
0.6690
104,897
+0.05(+7.73%)
Jan 05, 2024
0.6086
0.6593
0.6069
0.6210
45,873
+0.00(+0.15%)
Jan 04, 2024
0.6300
0.6300
0.6130
0.6201
40,563
-0.01(-1.57%)
Jan 03, 2024
0.6200
0.6300
0.5900
0.6300
35,465
+0.03(+4.48%)
Jan 02, 2024
0.5900
0.6525
0.5700
0.6030
124,722
+0.04(+6.73%)
Dec 29, 2023
0.5240
0.5700
0.5240
0.5650
32,882
+0.05(+10.57%)
Dec 28, 2023
0.5511
0.5930
0.5110
0.5110
103,361
-0.06(-10.04%)
Dec 27, 2023
0.5400
0.5950
0.5400
0.5680
49,783
+0.03(+5.19%)
Dec 26, 2023
0.5044
0.5969
0.5000
0.5400
94,665
+0.02(+3.85%)
Dec 22, 2023
0.4700
0.5300
0.4652
0.5200
96,282
+0.06(+12.46%)
Dec 21, 2023
0.4370
0.4690
0.4110
0.4624
108,820
-0.01(-1.60%)
Dec 20, 2023
0.4480
0.4802
0.4300
0.4699
78,165
+0.04(+9.03%)
Dec 19, 2023
0.4700
0.4897
0.4200
0.4310
124,861
+0.00(+0.26%)
Dec 18, 2023
0.5200
0.5499
0.4200
0.4299
223,061
-0.11(-20.39%)
Dec 15, 2023
0.4650
0.5754
0.4650
0.5400
183,432
+0.07(+15.14%)
Dec 14, 2023
0.3999
0.4702
0.3999
0.4690
117,676
+0.06(+15.43%)
Dec 13, 2023
0.4060
0.4285
0.3910
0.4063
109,470
+0.00(+0.07%)
Dec 12, 2023
0.4100
0.4219
0.4000
0.4060
101,686
-0.01(-2.05%)
Dec 11, 2023
0.4400
0.4444
0.4100
0.4145
114,389
-0.05(-9.79%)
Dec 08, 2023
0.4499
0.4600
0.4400
0.4595
18,700
+0.02(+4.48%)
Dec 07, 2023
0.4600
0.4601
0.4349
0.4398
70,770
-0.03(-6.45%)
Dec 06, 2023
0.4800
0.4875
0.4601
0.4701
40,312
-0.01(-2.04%)
Dec 05, 2023
0.4680
0.4800
0.4640
0.4799
25,119
+0.01(+2.11%)
Dec 04, 2023
0.4700
0.4800
0.4600
0.4700
68,715
-0.01(-2.06%)
Dec 01, 2023
0.4599
0.4800
0.4500
0.4799
40,102
+0.02(+4.33%)
Nov 30, 2023
0.4510
0.4811
0.4441
0.4600
41,166
-0.00(-0.43%)
Nov 29, 2023
0.4733
0.4900
0.4612
0.4620
30,785
-0.03(-5.71%)
Nov 28, 2023
0.4885
0.4950
0.4750
0.4900
23,547
+0.02(+3.16%)
Nov 27, 2023
0.4650
0.5000
0.4650
0.4750
51,625
-0.01(-3.02%)
Nov 24, 2023
0.4710
0.5099
0.4620
0.4898
14,803
-0.01(-1.29%)
Nov 22, 2023
0.4800
0.5099
0.4440
0.4962
51,607
+0.02(+3.40%)
Nov 21, 2023
0.4555
0.5040
0.4500
0.4799
50,184
-0.00(-0.44%)
Nov 20, 2023
0.4849
0.5081
0.4501
0.4820
60,848
-0.03(-5.12%)
Nov 17, 2023
0.4800
0.5090
0.4701
0.5080
60,098
+0.04(+9.01%)
Nov 16, 2023
0.4870
0.4899
0.4606
0.4660
59,924
-0.02(-3.96%)
Nov 15, 2023
0.5500
0.5500
0.4500
0.4852
233,044
-0.07(-12.69%)
Nov 14, 2023
0.5402
0.5600
0.5220
0.5557
46,081
+0.00(+0.69%)
Nov 13, 2023
0.5800
0.5800
0.5410
0.5519
20,532
-0.01(-1.45%)
Nov 10, 2023
0.5800
0.5999
0.5600
0.5600
27,722
-0.02(-3.43%)
Nov 09, 2023
0.5614
0.5800
0.5450
0.5799
24,010
+0.01(+1.74%)
Nov 08, 2023
0.5800
0.5899
0.5410
0.5700
21,619
+0.01(+1.60%)
Nov 07, 2023
0.6000
0.5957
0.5360
0.5610
40,355
-0.01(-1.94%)
Nov 06, 2023
0.5900
0.6000
0.5700
0.5721
32,484
-0.02(-3.20%)
Nov 03, 2023
0.5900
0.6100
0.5900
0.5910
48,585
+0.01(+0.87%)
Nov 02, 2023
0.5700
0.6000
0.5700
0.5859
41,236
-0.00(-0.26%)
Nov 01, 2023
0.5900
0.6000
0.5600
0.5874
64,860
+0.00(+0.00%)
Oct 31, 2023
0.5825
0.5925
0.5800
0.5874
35,831
+0.00(+0.02%)
Oct 30, 2023
0.5800
0.5999
0.5639
0.5873
58,826
+0.02(+4.17%)
Oct 27, 2023
0.5785
0.5785
0.5574
0.5638
57,493
-0.01(-1.09%)
Oct 26, 2023
0.5655
0.5799
0.5551
0.5700
80,249
-0.01(-2.43%)
Oct 25, 2023
0.5700
0.6000
0.5500
0.5842
44,007
-0.01(-1.00%)
Oct 24, 2023
0.6000
0.6000
0.5610
0.5901
44,139
+0.01(+2.50%)
Oct 23, 2023
0.5700
0.5789
0.5400
0.5757
40,066
+0.02(+2.80%)
Oct 20, 2023
0.5850
0.6000
0.5507
0.5600
30,908
-0.02(-3.45%)
Oct 19, 2023
0.6000
0.6095
0.5600
0.5800
67,693
-0.02(-3.64%)
Oct 18, 2023
0.5902
0.6020
0.5811
0.6019
41,567
-0.00(-0.02%)
Oct 17, 2023
0.5500
0.6099
0.5500
0.6020
143,858
+0.07(+13.58%)
Oct 16, 2023
0.6000
0.5850
0.5000
0.5300
158,359
-0.06(-10.17%)
Oct 13, 2023
0.6000
0.6050
0.5760
0.5900
132,760
-0.02(-2.48%)
Oct 12, 2023
0.6459
0.6654
0.5900
0.6050
273,141
-0.04(-6.56%)
Oct 11, 2023
0.6893
0.6899
0.6403
0.6475
66,060
-0.03(-4.61%)
Oct 10, 2023
0.6572
0.6881
0.6313
0.6788
52,129
+0.02(+2.85%)
Oct 09, 2023
0.6500
0.6699
0.6200
0.6600
61,656
+0.01(+1.85%)
Oct 06, 2023
0.6200
0.6499
0.6050
0.6480
79,656
+0.03(+4.50%)
Oct 05, 2023
0.5800
0.6300
0.5815
0.6201
64,161
+0.02(+3.44%)
Oct 04, 2023
0.6000
0.6150
0.5800
0.5995
97,952
+0.00(+0.03%)
Oct 03, 2023
0.6199
0.6199
0.5900
0.5993
106,274
-0.02(-3.18%)
Oct 02, 2023
0.6800
0.6800
0.5900
0.6190
229,192
-0.06(-8.96%)
Sep 29, 2023
0.7400
0.7600
0.6500
0.6799
288,496
-0.06(-7.50%)
Sep 28, 2023
0.7900
0.7900
0.6470
0.7350
762,979
+0.04(+5.53%)
Sep 27, 2023
0.6900
0.7250
0.6685
0.6965
713,550
+0.08(+12.59%)
Sep 26, 2023
0.6400
0.6500
0.5800
0.6186
267,706
-0.01(-2.12%)
Sep 25, 2023
0.6600
0.6737
0.6300
0.6320
63,843
+0.01(+1.10%)
Sep 22, 2023
0.6184
0.6400
0.6105
0.6251
57,782
-0.01(-1.91%)
Sep 21, 2023
0.7000
0.6976
0.6020
0.6373
130,790
-0.05(-7.64%)
Sep 20, 2023
0.6790
0.6969
0.6510
0.6900
48,746
-0.01(-1.43%)
Sep 19, 2023
0.6637
0.7000
0.6250
0.7000
195,872
+0.04(+5.47%)
Sep 18, 2023
0.7200
0.7200
0.6500
0.6637
128,926
-0.06(-7.82%)
Sep 15, 2023
0.7500
0.7519
0.6800
0.7200
298,850
-0.03(-4.01%)
Sep 14, 2023
0.7786
0.7900
0.7500
0.7501
343,251
+0.01(+1.32%)
Sep 13, 2023
0.8700
0.8800
0.7400
0.7403
345,729
-0.10(-11.87%)
Sep 12, 2023
0.8300
0.8600
0.8040
0.8400
209,963
+0.05(+6.19%)
Sep 11, 2023
0.8266
0.8399
0.7896
0.7910
99,596
-0.03(-3.70%)
Sep 08, 2023
0.7800
0.8850
0.7701
0.8214
108,089
+0.04(+5.31%)
Sep 07, 2023
0.7790
0.7800
0.7500
0.7800
39,968
+0.03(+4.00%)
Sep 06, 2023
0.8000
0.8000
0.7500
0.7500
114,132
-0.06(-7.41%)
Sep 05, 2023
0.8220
0.8220
0.7750
0.8100
76,847
-0.02(-2.53%)
Sep 01, 2023
0.7900
0.8451
0.7610
0.8310
151,328
+0.00(+0.11%)
Aug 31, 2023
0.9000
0.9021
0.6800
0.8301
342,948
-0.10(-10.74%)
Aug 30, 2023
0.9400
0.9400
0.9000
0.9300
186,330
-0.03(-3.12%)
Aug 29, 2023
0.9600
0.9800
0.9120
0.9600
1,608,713
+0.07(+7.87%)
Aug 28, 2023
0.8801
0.9000
0.8230
0.8900
97,361
+0.00(+0.55%)
Aug 25, 2023
0.8710
0.9000
0.8501
0.8851
56,193
-0.00(-0.44%)
Aug 24, 2023
0.8900
0.9249
0.8600
0.8890
72,666
+0.02(+2.18%)
Aug 23, 2023
0.9200
0.9300
0.8600
0.8700
93,040
-0.05(-5.38%)
Aug 22, 2023
0.9200
0.9500
0.8556
0.9195
76,247
-0.08(-7.58%)
Aug 21, 2023
0.9900
1.000
0.9330
0.9949
78,407
-0.03(-2.46%)
Aug 18, 2023
1.040
1.040
1.000
1.020
13,099
-0.01(-0.97%)
Aug 17, 2023
1.040
1.040
1.010
1.030
42,360
-0.01(-0.95%)
Aug 16, 2023
1.030
1.050
1.010
1.040
43,285
+0.01(+0.96%)
Aug 15, 2023
0.9700
1.070
0.9700
1.030
209,124
-0.04(-3.74%)
Aug 14, 2023
1.050
1.100
1.020
1.070
69,439
+0.02(+1.90%)
Aug 11, 2023
1.060
1.070
1.030
1.050
16,225
-0.03(-2.78%)
Aug 10, 2023
1.030
1.120
1.010
1.080
45,418
+0.02(+1.91%)
Aug 09, 2023
1.060
1.068
1.040
1.060
7,297
-0.04(-3.65%)
Aug 08, 2023
1.010
1.100
1.010
1.100
49,554
+0.06(+5.77%)
Aug 07, 2023
1.070
1.100
1.040
1.040
16,623
-0.01(-1.42%)
Aug 04, 2023
1.070
1.113
0.8769
1.055
189,694
+0.00(+0.48%)
Aug 03, 2023
1.020
1.079
0.9900
1.050
16,564
+0.03(+2.94%)
Aug 02, 2023
1.050
1.096
0.9900
1.020
46,786
-0.03(-2.86%)
Aug 01, 2023
0.9500
1.050
0.9440
1.050
35,619
+0.08(+8.25%)
Jul 31, 2023
0.9700
1.000
0.9359
0.9700
23,352
-0.01(-1.02%)
Jul 28, 2023
0.8699
1.040
0.8699
0.9800
165,157
+0.14(+17.08%)
Jul 27, 2023
0.7701
0.8700
0.7701
0.8370
54,703
+0.05(+5.95%)
Jul 26, 2023
0.7900
0.7990
0.7700
0.7900
9,247
+0.00(+0.00%)
Jul 25, 2023
0.7900
0.7900
0.7400
0.7900
12,347
+0.00(+0.37%)
Jul 24, 2023
0.7600
0.7871
0.7580
0.7871
5,840
+0.03(+3.43%)
Jul 21, 2023
0.7510
0.7800
0.7510
0.7610
7,846
+0.01(+1.47%)
Jul 20, 2023
0.7831
0.7950
0.7500
0.7500
22,566
-0.04(-5.06%)
Jul 19, 2023
0.7820
0.8000
0.7650
0.7900
28,480
-0.01(-1.25%)
Jul 18, 2023
0.7714
0.8000
0.7670
0.8000
17,912
+0.00(+0.00%)
Jul 17, 2023
0.7920
0.8000
0.7701
0.8000
16,652
+0.01(+1.27%)
Jul 14, 2023
0.7726
0.8000
0.7480
0.7900
24,561
+0.01(+1.91%)
Jul 13, 2023
0.7545
0.7999
0.7210
0.7752
24,674
+0.05(+7.52%)
Jul 12, 2023
0.7490
0.7600
0.7200
0.7210
32,479
-0.02(-3.34%)
Jul 11, 2023
0.7190
0.7479
0.7103
0.7459
16,282
+0.04(+5.06%)
Jul 10, 2023
0.7350
0.7350
0.6900
0.7100
97,430
-0.02(-2.75%)
Jul 07, 2023
0.7620
0.7620
0.7300
0.7301
43,214
-0.04(-5.18%)
Jul 06, 2023
0.7800
0.7797
0.7340
0.7700
33,296
-0.03(-3.74%)
Jul 05, 2023
0.7772
0.8000
0.7670
0.7999
7,278
+0.01(+1.90%)
Jul 03, 2023
0.7857
0.7857
0.7510
0.7850
8,507
+0.02(+3.15%)
Jun 30, 2023
0.7700
0.7997
0.7500
0.7610
34,133
-0.02(-2.11%)
Jun 29, 2023
0.7980
0.7980
0.7600
0.7774
15,863
-0.01(-1.59%)
Jun 28, 2023
0.7800
0.8000
0.7500
0.7900
28,270
+0.01(+0.64%)
Jun 27, 2023
0.7770
0.7875
0.7630
0.7850
15,454
+0.01(+1.29%)
Jun 26, 2023
0.8000
0.8000
0.7600
0.7750
33,053
-0.01(-1.27%)
Jun 23, 2023
0.8000
0.8000
0.7749
0.7850
30,844
+0.01(+0.64%)
Jun 22, 2023
0.8200
0.8299
0.7751
0.7800
29,242
-0.04(-5.34%)
Jun 21, 2023
0.8550
0.8550
0.7500
0.8240
76,414
-0.02(-1.81%)
Jun 20, 2023
0.8770
0.8770
0.7950
0.8392
70,840
-0.04(-4.31%)
Jun 16, 2023
0.8600
0.8800
0.8300
0.8770
12,118
+0.02(+1.98%)
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.