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

(NY: DDC )

0.3041 -0.0079 (-2.53%)
Official Closing Price Updated: 6:30 PM EDT, Sep 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 0.3050 0.3499 0.2872 0.3041 913,890 -0.01(-2.53%)
Sep 25, 2024 0.3149 0.3399 0.2995 0.3120 730,946 -0.00(-0.92%)
Sep 24, 2024 0.2800 0.3175 0.2719 0.3149 453,474 +0.04(+15.56%)
Sep 23, 2024 0.2800 0.2993 0.2660 0.2725 169,247 +0.00(+0.18%)
Sep 20, 2024 0.2616 0.2998 0.2616 0.2720 106,530 -0.02(-7.64%)
Sep 19, 2024 0.2855 0.3081 0.2725 0.2945 168,263 +0.03(+12.32%)
Sep 18, 2024 0.2699 0.2699 0.2601 0.2622 125,318 +0.00(+0.42%)
Sep 17, 2024 0.2710 0.2900 0.2511 0.2611 135,121 -0.03(-9.97%)
Sep 16, 2024 0.3100 0.3100 0.2605 0.2900 182,421 -0.01(-3.37%)
Sep 13, 2024 0.3067 0.3375 0.3000 0.3001 452,800 -0.03(-9.06%)
Sep 12, 2024 0.3240 0.4090 0.3240 0.3300 1,512,019 +0.00(+0.00%)
Sep 11, 2024 0.3124 0.3307 0.2998 0.3300 89,930 -0.00(-0.27%)
Sep 10, 2024 0.3126 0.3320 0.2968 0.3309 92,722 +0.03(+10.04%)
Sep 09, 2024 0.3100 0.3300 0.3000 0.3007 21,926 -0.01(-2.69%)
Sep 06, 2024 0.3540 0.3699 0.3000 0.3090 180,684 -0.04(-12.69%)
Sep 05, 2024 0.3700 0.3926 0.3402 0.3539 133,425 -0.04(-10.02%)
Sep 04, 2024 0.3800 0.4000 0.3700 0.3933 44,505 +0.01(+2.69%)
Sep 03, 2024 0.4000 0.4000 0.3830 0.3830 29,131 -0.01(-2.59%)
Aug 30, 2024 0.4010 0.4150 0.3901 0.3932 62,125 -0.02(-4.70%)
Aug 29, 2024 0.3880 0.4256 0.3880 0.4126 63,090 +0.01(+3.12%)
Aug 28, 2024 0.4123 0.4193 0.3773 0.4001 181,109 -0.02(-5.86%)
Aug 27, 2024 0.4100 0.4349 0.4011 0.4250 197,815 +0.01(+1.94%)
Aug 26, 2024 0.4023 0.4217 0.4010 0.4169 39,378 +0.02(+4.22%)
Aug 23, 2024 0.4200 0.4600 0.4000 0.4000 210,835 -0.02(-4.08%)
Aug 22, 2024 0.4181 0.4500 0.4170 0.4170 78,560 -0.00(-0.71%)
Aug 21, 2024 0.4053 0.4506 0.4053 0.4200 89,903 -0.01(-2.78%)
Aug 20, 2024 0.4173 0.4360 0.4173 0.4320 46,740 +0.00(+0.47%)
Aug 19, 2024 0.4380 0.4500 0.4235 0.4300 70,868 +0.01(+2.38%)
Aug 16, 2024 0.4000 0.4400 0.3917 0.4200 107,083 +0.02(+4.06%)
Aug 15, 2024 0.3997 0.4188 0.3811 0.4036 83,836 +0.00(+0.90%)
Aug 14, 2024 0.3949 0.4310 0.3795 0.4000 152,459 +0.00(+0.00%)
Aug 13, 2024 0.4050 0.4142 0.3851 0.4000 181,678 -0.02(-5.06%)
Aug 12, 2024 0.4270 0.4278 0.4072 0.4213 275,427 -0.02(-4.25%)
Aug 09, 2024 0.4361 0.4522 0.4029 0.4400 2,407,146 +0.04(+10.00%)
Aug 08, 2024 0.4396 0.4686 0.4000 0.4000 158,415 -0.04(-9.09%)
Aug 07, 2024 0.4430 0.4780 0.4400 0.4400 87,842 +0.00(+0.00%)
Aug 06, 2024 0.4602 0.4863 0.4312 0.4400 96,752 -0.03(-5.58%)
Aug 05, 2024 0.4400 0.4896 0.4344 0.4660 181,292 +0.05(+12.78%)
Aug 02, 2024 0.4758 0.5000 0.4132 0.4132 122,105 -0.07(-13.95%)
Aug 01, 2024 0.5180 0.5435 0.4788 0.4802 145,739 -0.06(-10.88%)
Jul 31, 2024 0.4626 0.5388 0.4523 0.5388 330,399 +0.06(+12.74%)
Jul 30, 2024 0.4950 0.4950 0.4400 0.4779 431,750 -0.02(-4.42%)
Jul 29, 2024 0.6100 0.6623 0.5000 0.5000 2,483,137 -0.12(-19.22%)
Jul 26, 2024 0.5600 0.6190 0.5600 0.6190 4,575,640 +0.04(+6.17%)
Jul 25, 2024 0.5800 0.6148 0.5509 0.5830 52,244 -0.03(-5.20%)
Jul 24, 2024 0.5994 0.6252 0.5700 0.6150 43,102 +0.01(+1.65%)
Jul 23, 2024 0.6000 0.6396 0.5358 0.6050 54,673 -0.04(-5.47%)
Jul 22, 2024 0.6800 0.6800 0.6058 0.6400 74,034 -0.03(-4.48%)
Jul 19, 2024 0.5985 0.6800 0.5985 0.6700 135,503 +0.07(+11.95%)
Jul 18, 2024 0.5800 0.6139 0.5800 0.5985 25,842 -0.01(-1.89%)
Jul 17, 2024 0.6100 0.6100 0.5847 0.6100 55,101 +0.02(+2.75%)
Jul 16, 2024 0.5810 0.6111 0.5810 0.5937 64,112 -0.02(-2.51%)
Jul 15, 2024 0.6140 0.6200 0.5900 0.6090 63,380 +0.03(+5.00%)
Jul 12, 2024 0.5900 0.6200 0.5800 0.5800 88,185 -0.04(-6.00%)
Jul 11, 2024 0.6100 0.6339 0.5800 0.6170 158,642 -0.01(-0.80%)
Jul 10, 2024 0.6500 0.6600 0.6100 0.6220 113,674 +0.01(+1.07%)
Jul 09, 2024 0.6237 0.6599 0.6154 0.6154 58,429 -0.03(-4.29%)
Jul 08, 2024 0.6308 0.6624 0.6101 0.6430 102,480 -0.01(-1.06%)
Jul 05, 2024 0.6600 0.7288 0.6288 0.6499 116,704 +0.00(+0.67%)
Jul 03, 2024 0.5971 0.6800 0.5971 0.6456 179,066 +0.05(+7.60%)
Jul 02, 2024 0.5710 0.7108 0.5710 0.6000 153,929 -0.11(-15.25%)
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.