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 (%)
Sep 30, 2019 0.1700 0.1750 0.1600 0.1650 234,696 -0.01(-2.94%)
Sep 27, 2019 0.1700 0.1700 0.1700 0.1700 65,400 +0.00(+0.00%)
Sep 26, 2019 0.1750 0.1750 0.1700 0.1700 104,514 -0.01(-5.56%)
Sep 25, 2019 0.1850 0.1850 0.1750 0.1800 127,557 +0.00(+0.00%)
Sep 24, 2019 0.1800 0.1800 0.1800 0.1800 54,000 -0.01(-2.70%)
Sep 23, 2019 0.1850 0.1850 0.1800 0.1850 36,500 +0.01(+2.78%)
Sep 20, 2019 0.1750 0.1800 0.1750 0.1800 73,200 +0.01(+2.86%)
Sep 19, 2019 0.1800 0.1800 0.1750 0.1750 45,500 +0.00(+0.00%)
Sep 18, 2019 0.1800 0.1800 0.1700 0.1750 290,170 -0.01(-2.78%)
Sep 17, 2019 0.1800 0.1850 0.1800 0.1800 27,500 -0.01(-2.70%)
Sep 16, 2019 0.1950 0.1950 0.1800 0.1850 49,064 -0.01(-2.63%)
Sep 13, 2019 0.1850 0.1900 0.1800 0.1900 132,900 +0.01(+5.56%)
Sep 12, 2019 0.1800 0.1800 0.1700 0.1800 142,286 -0.01(-2.70%)
Sep 11, 2019 0.1850 0.1850 0.1800 0.1850 37,222 +0.01(+2.78%)
Sep 10, 2019 0.1850 0.1850 0.1800 0.1800 17,050 +0.00(+0.00%)
Sep 09, 2019 0.1900 0.1900 0.1800 0.1800 73,915 -0.01(-5.26%)
Sep 06, 2019 0.1900 0.1900 0.1900 0.1900 6,725 +0.01(+5.56%)
Sep 05, 2019 0.1850 0.1900 0.1800 0.1800 5,050 -0.01(-2.70%)
Sep 04, 2019 0.1850 0.1850 0.1850 0.1850 9,500 -0.01(-2.63%)
Sep 03, 2019 0.1850 0.1900 0.1750 0.1900 20,000 +0.01(+5.56%)
Aug 30, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 29, 2019 0.1800 0.1800 0.1800 0.1800 3,653 +0.00(+0.00%)
Aug 28, 2019 0.1800 0.1800 0.1800 0.1800 42,500 +0.01(+2.86%)
Aug 27, 2019 0.1700 0.1800 0.1700 0.1750 144,910 -0.01(-5.41%)
Aug 26, 2019 0.1750 0.1850 0.1750 0.1850 39,339 +0.00(+0.00%)
Aug 23, 2019 0.1750 0.1850 0.1700 0.1850 69,565 +0.01(+2.78%)
Aug 22, 2019 0.1900 0.1900 0.1750 0.1800 33,965 -0.01(-2.70%)
Aug 21, 2019 0.1950 0.1950 0.1850 0.1850 40,000 -0.01(-2.63%)
Aug 20, 2019 0.2000 0.2000 0.1900 0.1900 49,910 -0.01(-2.56%)
Aug 19, 2019 0.1950 0.1950 0.1950 0.1950 27,510 +0.00(+0.00%)
Aug 16, 2019 0.1950 0.1950 0.1950 0.1950 21,850 +0.01(+2.63%)
Aug 15, 2019 0.2050 0.2050 0.1900 0.1900 119,309 -0.01(-7.32%)
Aug 14, 2019 0.2050 0.2050 0.2050 0.2050 30,825 +0.00(+0.00%)
Aug 13, 2019 0.2100 0.2100 0.2050 0.2050 37,400 +0.00(+0.00%)
Aug 12, 2019 0.2000 0.2050 0.2000 0.2050 29,260 +0.00(+2.50%)
Aug 09, 2019 0.2100 0.2100 0.2000 0.2000 51,250 -0.01(-4.76%)
Aug 08, 2019 0.2000 0.2100 0.2000 0.2100 24,875 +0.01(+5.00%)
Aug 07, 2019 0.2050 0.2050 0.2000 0.2000 98,725 +0.00(+0.00%)
Aug 06, 2019 0.2050 0.2050 0.2000 0.2000 100,950 -0.00(-2.44%)
Aug 02, 2019 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Aug 01, 2019 0.2200 0.2200 0.2000 0.2050 200,200 -0.02(-8.89%)
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%)
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.