Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: BEER )

0.0450 UNCHANGED
Last Price Updated: 3:21 PM EST, Mar 2, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 0.2000 0.2300 0.2000 0.2250 485,754 +0.03(+15.38%)
Jul 30, 2019 0.2000 0.2000 0.1950 0.1950 35,500 -0.01(-2.50%)
Jul 29, 2019 0.2050 0.2050 0.2000 0.2000 53,700 +0.00(+0.00%)
Jul 26, 2019 0.2000 0.2000 0.1950 0.2000 31,085 -0.00(-2.44%)
Jul 25, 2019 0.2050 0.2100 0.2000 0.2050 164,975 +0.01(+5.13%)
Jul 24, 2019 0.1950 0.2000 0.1900 0.1950 222,300 +0.01(+2.63%)
Jul 23, 2019 0.2000 0.2000 0.1900 0.1900 92,950 -0.01(-2.56%)
Jul 22, 2019 0.1950 0.1950 0.1950 0.1950 2,500 +0.01(+2.63%)
Jul 19, 2019 0.1950 0.1950 0.1900 0.1900 96,499 +0.00(+0.00%)
Jul 18, 2019 0.1900 0.1950 0.1900 0.1900 12,005 -0.01(-2.56%)
Jul 17, 2019 0.1950 0.1950 0.1900 0.1950 47,254 +0.01(+2.63%)
Jul 16, 2019 0.2000 0.2000 0.1900 0.1900 23,489 -0.01(-2.56%)
Jul 12, 2019 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Jul 11, 2019 0.2050 0.2050 0.1900 0.1900 162,681 +0.00(+0.00%)
Jul 10, 2019 0.2050 0.2050 0.1900 0.1900 27,200 -0.02(-9.52%)
Jul 09, 2019 0.2000 0.2100 0.1900 0.2100 81,049 +0.02(+10.53%)
Jul 08, 2019 0.1950 0.2000 0.1900 0.1900 84,969 +0.00(+0.00%)
Jul 05, 2019 0.1900 0.1950 0.1900 0.1900 23,011 +0.00(+0.00%)
Jul 04, 2019 0.1950 0.1950 0.1900 0.1900 31,695 +0.00(+0.00%)
Jul 03, 2019 0.1950 0.1950 0.1900 0.1900 11,699 +0.00(+0.00%)
Jul 02, 2019 0.1950 0.1950 0.1900 0.1900 179,009 +0.01(+2.70%)
Jun 28, 2019 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jun 27, 2019 0.1900 0.1950 0.1900 0.1900 29,750 +0.00(+0.00%)
Jun 26, 2019 0.1850 0.1900 0.1850 0.1900 120,500 +0.01(+2.70%)
Jun 25, 2019 0.1900 0.1950 0.1850 0.1850 55,260 -0.01(-5.13%)
Jun 24, 2019 0.1950 0.1950 0.1900 0.1950 49,200 +0.01(+2.63%)
Jun 21, 2019 0.1900 0.1950 0.1900 0.1900 87,500 +0.00(+0.00%)
Jun 20, 2019 0.2000 0.2000 0.1900 0.1900 202,170 -0.01(-5.00%)
Jun 19, 2019 0.2000 0.2050 0.2000 0.2000 127,340 +0.00(+0.00%)
Jun 18, 2019 0.2000 0.2050 0.2000 0.2000 93,950 +0.00(+0.00%)
Jun 17, 2019 0.2100 0.2100 0.2000 0.2000 93,732 -0.01(-4.76%)
Jun 14, 2019 0.2050 0.2100 0.2050 0.2100 37,000 +0.01(+2.44%)
Jun 13, 2019 0.2100 0.2100 0.2050 0.2050 71,904 -0.01(-4.65%)
Jun 12, 2019 0.2150 0.2150 0.2100 0.2150 77,904 +0.00(+0.00%)
Jun 11, 2019 0.2150 0.2200 0.2100 0.2150 166,500 +0.01(+2.38%)
Jun 10, 2019 0.2150 0.2150 0.2050 0.2100 60,020 -0.01(-2.33%)
Jun 07, 2019 0.2150 0.2150 0.2150 0.2150 19,400 +0.01(+2.38%)
Jun 06, 2019 0.2150 0.2150 0.2100 0.2100 73,391 +0.00(+0.00%)
Jun 05, 2019 0.2100 0.2200 0.2100 0.2100 56,900 -0.01(-2.33%)
Jun 04, 2019 0.2150 0.2150 0.2100 0.2150 87,881 +0.00(+0.00%)
Jun 03, 2019 0.2250 0.2250 0.2100 0.2150 151,109 +0.01(+2.38%)
May 31, 2019 0.2300 0.2300 0.2100 0.2100 300,203 -0.02(-8.70%)
May 30, 2019 0.2200 0.2300 0.2200 0.2300 164,925 +0.01(+4.55%)
May 29, 2019 0.2250 0.2300 0.2200 0.2200 670,400 -0.01(-2.22%)
May 28, 2019 0.2150 0.2400 0.2150 0.2250 1,346,902 +0.01(+4.65%)
May 27, 2019 0.2100 0.2150 0.2050 0.2150 257,665 +0.01(+2.38%)
May 24, 2019 0.2150 0.2150 0.2100 0.2100 92,050 +0.00(+0.00%)
May 23, 2019 0.2200 0.2200 0.2050 0.2100 281,550 -0.01(-2.33%)
May 22, 2019 0.2200 0.2200 0.2150 0.2150 309,645 -0.01(-2.27%)
May 21, 2019 0.2100 0.2200 0.2000 0.2200 383,225 +0.02(+10.00%)
May 17, 2019 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
May 16, 2019 0.2150 0.2200 0.1950 0.2100 321,416 -0.01(-2.33%)
May 15, 2019 0.2100 0.2200 0.2050 0.2150 91,900 +0.01(+4.88%)
May 14, 2019 0.2000 0.2100 0.2000 0.2050 164,232 +0.00(+2.50%)
May 13, 2019 0.2050 0.2100 0.2000 0.2000 57,870 -0.00(-2.44%)
May 10, 2019 0.2100 0.2100 0.2050 0.2050 126,100 +0.00(+0.00%)
May 09, 2019 0.2050 0.2050 0.2000 0.2050 152,500 -0.01(-2.38%)
May 08, 2019 0.2150 0.2150 0.2100 0.2100 191,414 +0.00(+0.00%)
May 07, 2019 0.2200 0.2200 0.2050 0.2100 162,823 -0.01(-4.55%)
May 06, 2019 0.2200 0.2200 0.2050 0.2200 100,283 +0.01(+2.33%)
May 03, 2019 0.2100 0.2150 0.1950 0.2150 913,441 +0.00(+0.00%)
May 02, 2019 0.2200 0.2250 0.2100 0.2150 251,117 -0.01(-2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.