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
Peninsula Energy Ltd
(OP:
PENMF
)
0.0730
-0.0010 (-1.35%)
Streaming Delayed Price
Updated: 2:03 PM EDT, May 9, 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 (%)
Apr 30, 2024
0.0690
0.0690
0.0660
0.0660
488,176
-0.00(-2.94%)
Apr 29, 2024
0.0780
0.0780
0.0660
0.0680
506,374
-0.00(-2.86%)
Apr 26, 2024
0.0603
0.0700
0.0603
0.0700
808,786
+0.00(+4.95%)
Apr 25, 2024
0.0660
0.0690
0.0660
0.0667
332,230
-0.00(-0.45%)
Apr 24, 2024
0.0760
0.0760
0.0670
0.0670
325,721
-0.00(-2.19%)
Apr 23, 2024
0.0660
0.0700
0.0660
0.0685
222,392
+0.00(+3.79%)
Apr 22, 2024
0.0685
0.0710
0.0660
0.0660
175,752
-0.00(-7.04%)
Apr 19, 2024
0.0710
0.0780
0.0660
0.0710
200,499
+0.00(+2.90%)
Apr 18, 2024
0.0680
0.0723
0.0650
0.0690
670,554
+0.00(+3.76%)
Apr 17, 2024
0.0670
0.0680
0.0650
0.0665
1,099,670
+0.00(+3.10%)
Apr 16, 2024
0.0715
0.0715
0.0620
0.0645
4,377,417
-0.01(-9.79%)
Apr 15, 2024
0.0715
0.0800
0.0700
0.0715
492,454
-0.00(-1.11%)
Apr 12, 2024
0.0754
0.0782
0.0700
0.0723
1,536,730
-0.00(-3.60%)
Apr 11, 2024
0.0736
0.0764
0.0700
0.0750
2,928,397
-0.00(-5.06%)
Apr 10, 2024
0.0764
0.0800
0.0764
0.0790
366,307
+0.00(+0.38%)
Apr 09, 2024
0.0850
0.0850
0.0764
0.0787
441,114
-0.00(-2.84%)
Apr 08, 2024
0.0835
0.0860
0.0800
0.0810
367,900
+0.00(+0.00%)
Apr 05, 2024
0.0879
0.0879
0.0770
0.0810
274,088
+0.00(+1.25%)
Apr 04, 2024
0.0825
0.0870
0.0800
0.0800
139,661
+0.00(+5.12%)
Apr 03, 2024
0.0710
0.0880
0.0710
0.0761
1,757,838
-0.01(-7.20%)
Apr 02, 2024
0.0850
0.0857
0.0770
0.0820
549,960
+0.00(+2.50%)
Apr 01, 2024
0.0710
0.0850
0.0710
0.0800
567,111
-0.00(-0.37%)
Mar 28, 2024
0.0820
0.0850
0.0760
0.0803
577,371
-0.00(-1.47%)
Mar 27, 2024
0.0890
0.0890
0.0815
0.0815
23,000
-0.00(-1.33%)
Mar 26, 2024
0.0820
0.0850
0.0800
0.0826
177,400
+0.00(+3.38%)
Mar 25, 2024
0.0800
0.0800
0.0760
0.0799
164,400
+0.00(+1.14%)
Mar 22, 2024
0.0800
0.0880
0.0790
0.0790
229,400
-0.00(-1.25%)
Mar 21, 2024
0.0780
0.0880
0.0780
0.0800
303,592
+0.00(+1.52%)
Mar 20, 2024
0.0779
0.0790
0.0760
0.0788
348,488
+0.00(+3.68%)
Mar 19, 2024
0.0750
0.0800
0.0750
0.0760
664,740
+0.00(+6.29%)
Mar 18, 2024
0.0750
0.0800
0.0715
0.0715
313,304
-0.00(-4.67%)
Mar 15, 2024
0.0740
0.0800
0.0711
0.0750
148,050
+0.00(+4.02%)
Mar 14, 2024
0.0700
0.0748
0.0700
0.0721
642,797
-0.00(-1.23%)
Mar 13, 2024
0.0752
0.0752
0.0700
0.0730
403,061
-0.00(-3.05%)
Mar 12, 2024
0.0723
0.0770
0.0712
0.0753
142,431
+0.00(+1.48%)
Mar 11, 2024
0.0760
0.0800
0.0723
0.0742
332,945
+0.00(+0.00%)
Mar 08, 2024
0.0785
0.0800
0.0738
0.0742
430,200
-0.00(-2.75%)
Mar 07, 2024
0.0800
0.0800
0.0728
0.0763
629,014
+0.00(+5.24%)
Mar 06, 2024
0.0880
0.0880
0.0710
0.0725
1,159,252
+0.00(+0.28%)
Mar 05, 2024
0.0740
0.0750
0.0700
0.0723
2,109,276
-0.00(-1.63%)
Mar 04, 2024
0.0790
0.0800
0.0735
0.0735
410,113
-0.00(-3.29%)
Mar 01, 2024
0.0775
0.0775
0.0700
0.0760
454,209
+0.01(+7.04%)
Feb 29, 2024
0.0700
0.0740
0.0700
0.0710
2,257,587
-0.00(-1.39%)
Feb 28, 2024
0.0740
0.0740
0.0710
0.0720
565,233
-0.00(-1.10%)
Feb 27, 2024
0.0720
0.0740
0.0700
0.0728
420,383
+0.00(+0.97%)
Feb 26, 2024
0.0750
0.0750
0.0710
0.0721
754,229
-0.00(-2.57%)
Feb 23, 2024
0.0750
0.0799
0.0720
0.0740
1,345,451
-0.00(-1.46%)
Feb 22, 2024
0.0786
0.0840
0.0740
0.0751
1,118,926
-0.00(-2.47%)
Feb 21, 2024
0.0800
0.0800
0.0750
0.0770
2,156,902
-0.00(-3.75%)
Feb 20, 2024
0.0860
0.0860
0.0800
0.0800
492,374
+0.00(+1.27%)
Feb 16, 2024
0.0800
0.0875
0.0790
0.0790
306,431
-0.01(-5.95%)
Feb 15, 2024
0.1020
0.1020
0.0830
0.0840
317,359
-0.00(-3.00%)
Feb 14, 2024
0.0850
0.0900
0.0850
0.0866
159,500
+0.00(+2.97%)
Feb 13, 2024
0.1003
0.1003
0.0820
0.0841
664,777
-0.01(-6.24%)
Feb 12, 2024
0.0729
0.0901
0.0729
0.0897
401,600
-0.01(-5.58%)
Feb 09, 2024
0.0901
0.0950
0.0850
0.0950
1,435,865
+0.00(+0.11%)
Feb 08, 2024
0.1010
0.1010
0.0900
0.0949
1,897,496
-0.00(-3.16%)
Feb 07, 2024
0.0970
0.0980
0.0925
0.0980
1,384,049
+0.00(+1.87%)
Feb 06, 2024
0.0893
0.0970
0.0893
0.0962
1,368,148
+0.01(+7.13%)
Feb 05, 2024
0.0920
0.0920
0.0867
0.0898
1,059,760
-0.00(-2.39%)
Feb 02, 2024
0.0900
0.0950
0.0840
0.0920
1,205,147
+0.00(+3.37%)
Feb 01, 2024
0.0900
0.0900
0.0840
0.0890
2,557,381
+0.00(+5.95%)
Jan 31, 2024
0.0750
0.0868
0.0750
0.0840
2,102,703
+0.00(+5.40%)
Jan 30, 2024
0.0790
0.0797
0.0700
0.0797
1,692,875
+0.00(+5.56%)
Jan 29, 2024
0.0900
0.0900
0.0700
0.0755
1,109,021
-0.00(-5.63%)
Jan 26, 2024
0.0780
0.0820
0.0740
0.0800
560,687
+0.00(+0.13%)
Jan 25, 2024
0.0830
0.0860
0.0750
0.0799
787,007
+0.00(+3.10%)
Jan 24, 2024
0.0841
0.0890
0.0766
0.0775
1,257,410
+0.00(+1.97%)
Jan 23, 2024
0.0750
0.0770
0.0728
0.0760
1,082,933
+0.00(+1.33%)
Jan 22, 2024
0.0700
0.0900
0.0700
0.0750
644,354
-0.01(-7.41%)
Jan 19, 2024
0.0860
0.0860
0.0790
0.0810
1,215,041
-0.00(-4.71%)
Jan 18, 2024
0.0850
0.1000
0.0810
0.0850
1,741,625
-0.00(-5.56%)
Jan 17, 2024
0.1000
0.1000
0.0850
0.0900
1,570,950
-0.00(-1.42%)
Jan 16, 2024
0.0977
0.0980
0.0880
0.0913
4,145,040
+0.01(+18.73%)
Jan 12, 2024
0.0800
0.0800
0.0700
0.0769
1,803,191
+0.01(+9.86%)
Jan 11, 2024
0.0725
0.0725
0.0650
0.0700
253,122
+0.00(+4.17%)
Jan 10, 2024
0.0672
0.0700
0.0670
0.0672
486,663
+0.00(+1.36%)
Jan 09, 2024
0.0650
0.0760
0.0630
0.0663
1,093,935
+0.00(+2.95%)
Jan 08, 2024
0.0660
0.0660
0.0594
0.0644
4,028,198
-0.00(-3.16%)
Jan 05, 2024
0.0700
0.0714
0.0665
0.0665
1,430,101
-0.00(-5.00%)
Jan 04, 2024
0.0739
0.0739
0.0690
0.0700
632,998
-0.00(-4.11%)
Jan 03, 2024
0.0741
0.0741
0.0700
0.0730
296,433
-0.00(-3.95%)
Jan 02, 2024
0.0699
0.0760
0.0680
0.0760
229,253
+0.01(+9.04%)
Dec 29, 2023
0.0700
0.0722
0.0690
0.0697
960,107
-0.00(-2.24%)
Dec 28, 2023
0.0750
0.0760
0.0691
0.0713
1,473,186
-0.00(-6.18%)
Dec 27, 2023
0.0750
0.0800
0.0720
0.0760
1,042,768
+0.00(+1.33%)
Dec 26, 2023
0.0730
0.0768
0.0710
0.0750
293,649
+0.00(+1.49%)
Dec 22, 2023
0.0740
0.0750
0.0700
0.0739
1,069,498
+0.00(+4.82%)
Dec 21, 2023
0.0730
0.0730
0.0700
0.0705
835,069
-0.00(-1.40%)
Dec 20, 2023
0.0765
0.0765
0.0695
0.0715
1,994,174
+0.00(+2.88%)
Dec 19, 2023
0.0725
0.0749
0.0691
0.0695
1,891,304
-0.00(-4.79%)
Dec 18, 2023
0.0744
0.0744
0.0716
0.0730
501,858
+0.00(+0.41%)
Dec 15, 2023
0.0750
0.0750
0.0700
0.0727
450,068
-0.00(-0.41%)
Dec 14, 2023
0.0740
0.0740
0.0700
0.0730
494,401
+0.00(+0.14%)
Dec 13, 2023
0.0850
0.0850
0.0729
0.0729
186,990
+0.00(+5.50%)
Dec 12, 2023
0.0725
0.0725
0.0691
0.0691
389,554
+0.00(+0.00%)
Dec 11, 2023
0.0740
0.0740
0.0691
0.0691
703,851
+0.00(+0.00%)
Dec 08, 2023
0.0744
0.0744
0.0690
0.0691
946,288
-0.00(-1.29%)
Dec 07, 2023
0.0700
0.0790
0.0690
0.0700
3,285,212
-0.01(-10.26%)
Dec 06, 2023
0.0800
0.0800
0.0720
0.0780
2,038,691
+0.00(+4.00%)
Dec 05, 2023
0.0832
0.0832
0.0730
0.0750
757,263
+0.00(+1.35%)
Dec 04, 2023
0.0790
0.0790
0.0700
0.0740
2,325,508
+0.00(+0.68%)
Dec 01, 2023
0.0740
0.0760
0.0730
0.0735
1,108,801
+0.00(+5.00%)
Nov 30, 2023
0.0688
0.0741
0.0652
0.0700
1,301,113
+0.00(+1.45%)
Nov 29, 2023
0.0750
0.0750
0.0688
0.0690
1,600,430
-0.01(-8.00%)
Nov 28, 2023
0.0710
0.0770
0.0680
0.0750
1,527,962
+0.00(+2.74%)
Nov 27, 2023
0.0642
0.0778
0.0642
0.0730
1,526,359
-0.00(-0.41%)
Nov 24, 2023
0.0700
0.0750
0.0690
0.0733
1,925,522
+0.01(+14.71%)
Nov 22, 2023
0.0671
0.0700
0.0620
0.0639
4,953,455
+0.00(+0.47%)
Nov 21, 2023
0.0630
0.0680
0.0630
0.0636
8,577,813
+0.00(+5.82%)
Nov 20, 2023
0.0620
0.0670
0.0580
0.0601
8,213,314
-0.01(-10.30%)
Nov 16, 2023
0.0670
0
-0.01(-17.28%)
Nov 15, 2023
0.0800
0.0887
0.0735
0.0810
250,801
-0.00(-4.14%)
Nov 14, 2023
0.0765
0.0845
0.0765
0.0845
439,587
+0.01(+17.36%)
Nov 13, 2023
0.0746
0.0800
0.0700
0.0720
883,702
+0.00(+0.00%)
Nov 10, 2023
0.0680
0.0720
0.0680
0.0720
626,352
+0.00(+0.00%)
Nov 09, 2023
0.0725
0.0814
0.0720
0.0720
434,011
-0.00(-4.00%)
Nov 08, 2023
0.0775
0.0775
0.0750
0.0750
103,689
+0.00(+3.45%)
Nov 07, 2023
0.0806
0.0806
0.0725
0.0725
413,730
-0.00(-3.33%)
Nov 06, 2023
0.0788
0.0800
0.0725
0.0750
39,000
-0.01(-11.76%)
Nov 03, 2023
0.0811
0.0910
0.0725
0.0850
381,047
-0.00(-3.41%)
Nov 02, 2023
0.0780
0.0900
0.0748
0.0880
549,621
+0.01(+11.39%)
Nov 01, 2023
0.0800
0.0807
0.0755
0.0790
154,200
+0.01(+8.97%)
Oct 31, 2023
0.0725
0.0825
0.0725
0.0725
21,441
-0.01(-7.05%)
Oct 30, 2023
0.0723
0.0790
0.0720
0.0780
173,362
+0.00(+1.30%)
Oct 27, 2023
0.0874
0.0874
0.0672
0.0770
1,223,161
-0.00(-2.53%)
Oct 26, 2023
0.0795
0.0870
0.0790
0.0790
42,750
-0.00(-4.82%)
Oct 25, 2023
0.0813
0.0850
0.0786
0.0830
452,358
+0.00(+6.00%)
Oct 24, 2023
0.0800
0.0800
0.0750
0.0783
116,125
+0.00(+3.03%)
Oct 23, 2023
0.0800
0.0820
0.0741
0.0760
552,892
+0.01(+8.57%)
Oct 20, 2023
0.0700
0.0750
0.0700
0.0700
91,070
-0.00(-6.67%)
Oct 19, 2023
0.0760
0.0800
0.0730
0.0750
603,000
+0.00(+7.14%)
Oct 18, 2023
0.0700
0.0700
0.0700
0.0700
21,000
-0.01(-8.74%)
Oct 17, 2023
0.0740
0.0767
0.0700
0.0767
358,521
+0.01(+8.03%)
Oct 16, 2023
0.0800
0.0800
0.0710
0.0710
264,201
-0.01(-11.25%)
Oct 12, 2023
0.0800
0
+0.00(+3.23%)
Oct 11, 2023
0.0831
0.0831
0.0702
0.0775
457,419
-0.00(-5.14%)
Oct 10, 2023
0.0900
0.0900
0.0780
0.0817
218,200
+0.00(+4.74%)
Oct 09, 2023
0.0853
0.0853
0.0775
0.0780
235,500
-0.01(-8.24%)
Oct 06, 2023
0.0800
0.0900
0.0720
0.0850
46,500
+0.00(+5.85%)
Oct 05, 2023
0.0790
0.0830
0.0750
0.0803
673,030
+0.00(+1.65%)
Oct 04, 2023
0.0800
0.0830
0.0750
0.0790
1,433,550
-0.00(-1.25%)
Oct 03, 2023
0.0965
0.0965
0.0760
0.0800
1,181,592
-0.01(-5.88%)
Oct 02, 2023
0.0900
0.0900
0.0800
0.0850
714,105
-0.01(-8.60%)
Sep 29, 2023
0.0919
0.0950
0.0875
0.0930
708,746
+0.01(+6.90%)
Sep 28, 2023
0.0900
0.0900
0.0854
0.0870
1,241,437
-0.00(-3.33%)
Sep 27, 2023
0.0900
0.0900
0.0840
0.0900
428,916
+0.01(+9.76%)
Sep 26, 2023
0.0900
0.0900
0.0820
0.0820
599,997
+0.00(+1.23%)
Sep 25, 2023
0.0735
0.0810
0.0750
0.0810
1,651,834
+0.01(+10.96%)
Sep 22, 2023
0.0700
0.0750
0.0700
0.0730
744,901
+0.00(+0.00%)
Sep 21, 2023
0.0725
0.0750
0.0725
0.0730
96,164
+0.00(+2.82%)
Sep 20, 2023
0.0720
0.0770
0.0710
0.0710
335,093
-0.00(-3.14%)
Sep 19, 2023
0.0751
0.0751
0.0720
0.0733
455,923
+0.00(+0.41%)
Sep 18, 2023
0.0790
0.0790
0.0720
0.0730
1,246,204
+0.00(+2.10%)
Sep 15, 2023
0.0700
0.0770
0.0691
0.0715
2,714,009
+0.00(+6.24%)
Sep 14, 2023
0.0655
0.0674
0.0630
0.0673
5,362,357
+0.01(+13.11%)
Sep 13, 2023
0.0610
0.0610
0.0580
0.0595
2,440,783
-0.00(-0.83%)
Sep 12, 2023
0.0595
0.0600
0.0581
0.0600
838,273
+0.00(+1.69%)
Sep 11, 2023
0.0630
0.0630
0.0590
0.0590
1,908,531
-0.00(-1.50%)
Sep 08, 2023
0.0660
0.0660
0.0592
0.0599
1,080,880
+0.00(+1.01%)
Sep 07, 2023
0.0606
0.0606
0.0581
0.0593
1,034,300
-0.00(-1.17%)
Sep 06, 2023
0.0606
0.0630
0.0581
0.0600
265,408
+0.00(+0.00%)
Sep 05, 2023
0.0600
0.0630
0.0522
0.0600
3,178,064
+0.00(+1.69%)
Sep 01, 2023
0.0693
0.0693
0.0581
0.0590
2,700,908
-0.00(-5.14%)
Aug 31, 2023
0.0702
0.0702
0.0601
0.0622
3,331,668
-0.02(-20.26%)
Aug 30, 2023
0.0758
0.0780
0.0750
0.0780
316,000
+0.00(+2.63%)
Aug 29, 2023
0.0780
0.0780
0.0746
0.0760
546,382
+0.00(+1.88%)
Aug 28, 2023
0.0800
0.0800
0.0730
0.0746
515,200
-0.00(-3.87%)
Aug 25, 2023
0.0776
0.0776
0.0776
0.0776
1,935
+0.00(+0.13%)
Aug 24, 2023
0.0800
0.0800
0.0710
0.0775
465,370
+0.00(+3.33%)
Aug 23, 2023
0.0780
0.0800
0.0700
0.0750
348,796
+0.00(+0.00%)
Aug 22, 2023
0.0724
0.0850
0.0724
0.0750
165,522
+0.00(+5.63%)
Aug 21, 2023
0.0720
0.0730
0.0670
0.0710
84,050
+0.00(+0.00%)
Aug 18, 2023
0.0710
0.0750
0.0670
0.0710
70,350
+0.00(+2.90%)
Aug 17, 2023
0.0670
0.0730
0.0670
0.0690
27,220
+0.00(+0.00%)
Aug 16, 2023
0.0765
0.0765
0.0690
0.0690
128,500
-0.00(-4.17%)
Aug 15, 2023
0.0760
0.0760
0.0720
0.0720
8,563
-0.00(-1.37%)
Aug 14, 2023
0.0765
0.0765
0.0730
0.0730
93,073
+0.00(+4.73%)
Aug 11, 2023
0.0600
0.0700
0.0600
0.0697
573,344
-0.00(-6.32%)
Aug 10, 2023
0.0722
0.0744
0.0700
0.0744
129,372
+0.01(+9.41%)
Aug 09, 2023
0.0690
0.0690
0.0668
0.0680
116,678
-0.01(-8.36%)
Aug 08, 2023
0.0742
0.0742
0.0742
0.0742
100,005
+0.00(+3.78%)
Aug 07, 2023
0.0567
0.0720
0.0567
0.0715
62,392
-0.00(-0.69%)
Aug 04, 2023
0.0715
0.0800
0.0630
0.0720
171,098
-0.01(-8.16%)
Aug 03, 2023
0.0748
0.0800
0.0700
0.0784
116,383
+0.01(+12.00%)
Aug 02, 2023
0.0710
0.0837
0.0655
0.0700
229,805
-0.00(-3.45%)
Aug 01, 2023
0.0700
0.0800
0.0650
0.0725
766,389
+0.01(+8.21%)
Jul 31, 2023
0.0770
0.0789
0.0600
0.0670
1,960,367
-0.01(-10.31%)
Jul 28, 2023
0.0700
0.0747
0.0700
0.0747
355,434
+0.01(+9.85%)
Jul 27, 2023
0.0772
0.0772
0.0680
0.0680
415,950
-0.01(-10.53%)
Jul 26, 2023
0.0690
0.0760
0.0680
0.0760
360,340
+0.00(+6.59%)
Jul 25, 2023
0.0779
0.0779
0.0670
0.0713
644,731
-0.00(-2.60%)
Jul 24, 2023
0.0721
0.0800
0.0700
0.0732
734,434
-0.01(-7.34%)
Jul 21, 2023
0.1100
0.1100
0.0760
0.0790
842,121
-0.00(-4.13%)
Jul 20, 2023
0.0900
0.0900
0.0778
0.0824
773,809
-0.01(-6.36%)
Jul 19, 2023
0.0800
0.0900
0.0750
0.0880
2,676,872
-0.03(-22.67%)
Jul 18, 2023
0.1100
0.1199
0.1000
0.1138
67,025
+0.01(+9.42%)
Jul 17, 2023
0.1200
0.1260
0.1040
0.1040
213,003
-0.01(-11.11%)
Jul 14, 2023
0.1150
0.1170
0.1150
0.1170
83,060
+0.01(+6.36%)
Jul 13, 2023
0.1180
0.1200
0.1068
0.1100
74,990
+0.00(+0.00%)
Jul 12, 2023
0.1000
0.1100
0.1000
0.1100
5,467
+0.01(+5.77%)
Jul 11, 2023
0.1070
0.1070
0.1040
0.1040
31,000
-0.00(-2.80%)
Jul 10, 2023
0.1100
0.1164
0.1070
0.1070
113,845
-0.00(-1.74%)
Jul 07, 2023
0.1089
0.1106
0.1070
0.1089
156,382
-0.00(-1.00%)
Jul 06, 2023
0.1150
0.1150
0.1100
0.1100
46,200
-0.01(-4.35%)
Jul 05, 2023
0.1116
0.1150
0.1070
0.1150
96,383
+0.00(+0.00%)
Jul 03, 2023
0.1200
0.1200
0.1150
0.1150
9,333
-0.00(-4.17%)
Jun 30, 2023
0.1200
0.1200
0.1200
0.1200
50,000
+0.01(+9.09%)
Jun 29, 2023
0.1100
0.1100
0.1100
0.1100
39,231
+0.00(+2.80%)
Jun 27, 2023
0.1070
1
+0.00(+0.00%)
Jun 26, 2023
0.1085
0.1100
0.1070
0.1070
25,150
-0.00(-1.83%)
Jun 23, 2023
0.1102
0.1170
0.1090
0.1090
132,396
-0.02(-12.80%)
Jun 22, 2023
0.1250
0.1250
0.1250
0.1250
50,000
-0.01(-7.13%)
Jun 21, 2023
0.1152
0.1346
0.1152
0.1346
58,500
+0.01(+12.17%)
Jun 20, 2023
0.1200
0.1200
0.1200
0.1200
12,000
-0.01(-4.76%)
Jun 16, 2023
0.1219
0.1270
0.1219
0.1260
258,010
+0.00(+3.36%)
Jun 15, 2023
0.1260
0.1260
0.1219
0.1219
25,000
+0.00(+3.74%)
Jun 14, 2023
0.1175
0.1175
0.1175
0.1175
10,000
-0.00(-2.08%)
Jun 13, 2023
0.1260
0.1260
0.1200
0.1200
76,233
+0.00(+3.90%)
Jun 12, 2023
0.1100
0.1261
0.1080
0.1155
159,003
-0.00(-3.75%)
Jun 09, 2023
0.1260
0.1260
0.1200
0.1200
41,872
-0.00(-3.07%)
Jun 08, 2023
0.1275
0.1290
0.1200
0.1238
59,690
-0.00(-0.96%)
Jun 07, 2023
0.1101
0.1300
0.1101
0.1250
257,857
+0.00(+2.88%)
Jun 06, 2023
0.1180
0.1215
0.1180
0.1215
196,725
+0.00(+2.10%)
Jun 05, 2023
0.0900
0.1190
0.0900
0.1190
414,443
+0.00(+0.00%)
Jun 02, 2023
0.1118
0.1190
0.1118
0.1190
182,525
+0.01(+9.17%)
Jun 01, 2023
0.1075
0.1090
0.0965
0.1090
112,626
+0.01(+8.67%)
May 31, 2023
0.0975
0.1040
0.0972
0.1003
151,640
+0.00(+2.87%)
May 30, 2023
0.1090
0.1090
0.0975
0.0975
60,100
-0.01(-10.30%)
May 25, 2023
0.1087
0
-0.00(-0.28%)
May 24, 2023
0.0965
0.1090
0.0965
0.1090
104,865
+0.01(+4.81%)
May 23, 2023
0.1038
0.1065
0.1038
0.1040
54,000
-0.00(-0.48%)
May 22, 2023
0.1038
0.1090
0.1000
0.1045
131,052
+0.00(+1.16%)
May 19, 2023
0.1090
0.1090
0.1033
0.1033
4,500
-0.00(-3.46%)
May 18, 2023
0.1070
0.1070
0.1070
0.1070
5,000
+0.01(+7.00%)
May 17, 2023
0.1070
0.1080
0.0983
0.1000
119,100
+0.00(+1.01%)
May 16, 2023
0.1028
0.1028
0.0965
0.0990
604,500
-0.00(-1.49%)
May 15, 2023
0.1010
0.1140
0.1000
0.1005
523,178
-0.01(-6.94%)
May 12, 2023
0.1000
0.1080
0.1000
0.1080
128,774
+0.00(+2.96%)
May 11, 2023
0.1050
0.1050
0.1025
0.1049
215,400
+0.00(+0.00%)
May 10, 2023
0.1000
0.1065
0.1000
0.1049
129,426
-0.00(-0.10%)
May 09, 2023
0.1025
0.1050
0.0860
0.1050
274,350
+0.01(+12.90%)
May 08, 2023
0.0920
0.0930
0.0920
0.0930
28,773
-0.00(-2.11%)
May 05, 2023
0.1000
0.1000
0.0860
0.0950
81,557
+0.00(+2.15%)
May 04, 2023
0.1000
0.1000
0.0909
0.0930
15,480
-0.01(-7.19%)
May 03, 2023
0.0950
0.1002
0.0950
0.1002
91,000
+0.01(+5.47%)
May 02, 2023
0.0871
0.0975
0.0871
0.0950
72,960
-0.01(-5.00%)
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
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.