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

Fission Uranium (OP: FCUUF )

0.8600 +0.0100 (+1.18%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 20, 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 (%)
Jan 31, 2022 0.5541 0.6238 0.5541 0.5987 882,828 +0.05(+8.85%)
Jan 28, 2022 0.5152 0.5750 0.5152 0.5500 541,093 +0.02(+3.13%)
Jan 27, 2022 0.5811 0.6014 0.5330 0.5333 403,642 -0.05(-8.79%)
Jan 26, 2022 0.6302 0.6417 0.5544 0.5847 966,657 -0.01(-1.38%)
Jan 25, 2022 0.6245 0.6245 0.5690 0.5929 358,117 -0.02(-2.80%)
Jan 24, 2022 0.5900 0.6140 0.5239 0.6100 1,017,104 +0.01(+2.47%)
Jan 21, 2022 0.6500 0.6500 0.5868 0.5953 1,028,648 -0.05(-7.58%)
Jan 20, 2022 0.6600 0.6880 0.6400 0.6441 172,293 -0.00(-0.63%)
Jan 19, 2022 0.6340 0.6732 0.6340 0.6482 182,552 +0.00(+0.31%)
Jan 18, 2022 0.6999 0.7099 0.6400 0.6462 560,179 -0.05(-7.69%)
Jan 14, 2022 0.7000 0 +0.01(+1.76%)
Jan 13, 2022 0.7643 0.7643 0.6800 0.6879 525,845 -0.04(-5.46%)
Jan 12, 2022 0.7520 0.7520 0.7000 0.7276 251,179 +0.02(+2.33%)
Jan 11, 2022 0.7100 0.7250 0.6900 0.7110 254,141 +0.01(+0.74%)
Jan 10, 2022 0.6995 0.7760 0.6840 0.7058 287,937 -0.03(-4.40%)
Jan 07, 2022 0.7200 0.7515 0.6780 0.7383 277,159 +0.03(+3.85%)
Jan 06, 2022 0.7500 0.8200 0.6958 0.7109 635,951 -0.04(-5.01%)
Jan 05, 2022 0.6945 0.7999 0.6932 0.7484 839,216 +0.06(+7.96%)
Jan 04, 2022 0.6300 0.6932 0.6300 0.6932 367,775 +0.06(+9.42%)
Jan 03, 2022 0.6270 0.6751 0.6200 0.6335 135,765 +0.03(+5.50%)
Dec 31, 2021 0.6186 0.6290 0.5915 0.6005 436,955 +0.01(+2.06%)
Dec 30, 2021 0.6300 0.6366 0.5884 0.5884 516,242 -0.04(-5.98%)
Dec 29, 2021 0.6250 0.6800 0.6200 0.6258 336,880 -0.03(-4.75%)
Dec 28, 2021 0.6800 0.6900 0.6570 0.6570 163,827 -0.02(-2.67%)
Dec 27, 2021 0.7100 0.7100 0.6519 0.6750 190,488 -0.01(-0.74%)
Dec 23, 2021 0.6185 0.6805 0.6185 0.6800 444,750 +0.06(+9.32%)
Dec 22, 2021 0.6130 0.6320 0.6130 0.6220 372,394 -0.01(-2.12%)
Dec 21, 2021 0.6123 0.6355 0.6030 0.6355 259,641 +0.05(+8.58%)
Dec 20, 2021 0.6413 0.6413 0.5775 0.5853 394,295 -0.05(-8.55%)
Dec 17, 2021 0.5957 0.6400 0.5834 0.6400 232,715 +0.02(+3.53%)
Dec 16, 2021 0.6460 0.6644 0.6010 0.6182 428,429 -0.03(-4.89%)
Dec 15, 2021 0.6500 0.6624 0.5797 0.6500 723,217 +0.05(+8.05%)
Dec 14, 2021 0.6360 0.6360 0.5830 0.6016 612,253 -0.02(-2.97%)
Dec 13, 2021 0.6139 0.6339 0.5980 0.6200 462,260 -0.02(-2.76%)
Dec 10, 2021 0.6280 0.6500 0.6119 0.6376 225,788 -0.01(-1.73%)
Dec 09, 2021 0.7000 0.7000 0.6385 0.6488 205,574 -0.04(-5.97%)
Dec 08, 2021 0.6790 0.6979 0.6500 0.6900 428,806 +0.01(+1.61%)
Dec 07, 2021 0.6550 0.6965 0.6101 0.6791 372,778 +0.06(+9.55%)
Dec 06, 2021 0.6300 0.6300 0.5700 0.6199 686,653 +0.00(+0.15%)
Dec 03, 2021 0.6690 0.6690 0.6061 0.6190 499,775 -0.04(-5.47%)
Dec 02, 2021 0.6300 0.6690 0.6300 0.6548 287,447 +0.00(+0.74%)
Dec 01, 2021 0.7045 0.7045 0.6396 0.6500 424,157 -0.01(-1.23%)
Nov 30, 2021 0.7160 0.7160 0.6320 0.6581 898,342 -0.04(-6.25%)
Nov 29, 2021 0.6590 0.7048 0.6210 0.7020 703,024 +0.05(+7.97%)
Nov 26, 2021 0.6473 0.6709 0.6170 0.6502 582,093 -0.02(-2.97%)
Nov 24, 2021 0.7011 0.7011 0.6600 0.6701 315,380 -0.01(-1.46%)
Nov 23, 2021 0.6846 0.7237 0.6610 0.6800 515,227 +0.03(+4.10%)
Nov 22, 2021 0.6877 0.6877 0.6500 0.6532 678,902 -0.03(-4.64%)
Nov 19, 2021 0.7200 0.7299 0.6750 0.6850 392,978 -0.03(-4.60%)
Nov 18, 2021 0.7100 0.7233 0.7051 0.7180 532,593 +0.04(+5.31%)
Nov 17, 2021 0.7100 0.7200 0.6816 0.6818 659,009 -0.03(-3.92%)
Nov 16, 2021 0.7190 0.7500 0.6922 0.7096 714,886 -0.03(-4.11%)
Nov 15, 2021 0.7700 0.7958 0.7050 0.7400 2,748,689 -0.05(-6.26%)
Nov 12, 2021 0.8242 0.9200 0.7748 0.7894 1,618,604 -0.05(-5.78%)
Nov 11, 2021 0.8700 0.9097 0.8158 0.8378 1,694,925 -0.03(-3.70%)
Nov 10, 2021 0.9500 0.8700 1,178,609 -0.06(-6.75%)
Nov 09, 2021 0.9450 0.9506 0.8940 0.9330 868,898 -0.00(-0.26%)
Nov 08, 2021 0.9275 0.9500 0.9127 0.9354 620,741 +0.03(+2.79%)
Nov 05, 2021 0.9510 0.9510 0.8800 0.9100 471,123 +0.01(+0.84%)
Nov 04, 2021 0.9200 0.9309 0.8800 0.9024 308,713 -0.00(-0.38%)
Nov 03, 2021 0.8278 0.9200 0.8278 0.9058 556,754 +0.06(+7.02%)
Nov 02, 2021 0.8800 0.9200 0.8213 0.8464 406,965 -0.04(-4.13%)
Nov 01, 2021 0.8880 0.9026 0.8300 0.8829 573,880 +0.05(+6.37%)
Oct 29, 2021 0.8300 0.8400 0.7750 0.8300 680,805 -0.01(-1.62%)
Oct 28, 2021 0.7950 0.8687 0.7950 0.8437 375,207 +0.02(+2.89%)
Oct 27, 2021 0.8930 0.8930 0.8088 0.8200 709,534 -0.07(-7.61%)
Oct 26, 2021 0.9000 0.8875 830,574 -0.03(-3.07%)
Oct 25, 2021 0.9570 0.9570 0.8926 0.9156 520,475 +0.03(+3.03%)
Oct 22, 2021 0.9200 0.9300 0.8500 0.8887 743,931 -0.03(-3.39%)
Oct 21, 2021 0.9275 0.9600 0.9131 0.9199 487,528 -0.03(-3.17%)
Oct 20, 2021 0.9000 0.9750 0.8902 0.9500 559,790 +0.03(+3.04%)
Oct 19, 2021 0.9330 1.000 0.9000 0.9220 900,528 -0.04(-4.36%)
Oct 18, 2021 0.8600 0.9900 0.8600 0.9640 1,773,534 +0.10(+12.22%)
Oct 15, 2021 0.8062 0.8800 0.8062 0.8590 508,303 -0.02(-2.39%)
Oct 14, 2021 0.8500 0.8500 0.8500 0.8800 676,333 -0.02(-2.22%)
Oct 13, 2021 0.8508 0.9088 0.7975 0.9000 1,214,037 +0.05(+5.88%)
Oct 12, 2021 0.6500 0.8552 0.6500 0.8500 1,675,170 +0.21(+32.81%)
Oct 11, 2021 0.6580 0.7000 0.6000 0.6400 215,096 -0.02(-2.74%)
Oct 08, 2021 0.6850 0.6851 0.6435 0.6580 264,033 -0.01(-1.63%)
Oct 07, 2021 0.6400 0.6800 0.6400 0.6689 335,774 +0.02(+3.71%)
Oct 06, 2021 0.6999 0.6999 0.6330 0.6450 929,962 -0.05(-6.79%)
Oct 05, 2021 0.6850 0.7169 0.6700 0.6920 452,223 -0.00(-0.45%)
Oct 04, 2021 0.6810 0.7600 0.6711 0.6951 778,321 -0.01(-1.66%)
Oct 01, 2021 0.6600 0.7279 0.6348 0.7068 935,257 +0.05(+7.91%)
Sep 30, 2021 0.6745 0.7000 0.6355 0.6550 791,773 +0.01(+1.47%)
Sep 29, 2021 0.6080 0.6540 0.6080 0.6455 1,243,826 +0.00(+0.31%)
Sep 28, 2021 0.6810 0.6927 0.6393 0.6435 1,330,739 -0.06(-8.07%)
Sep 27, 2021 0.6648 0.7300 0.6400 0.7000 628,834 +0.04(+5.29%)
Sep 24, 2021 0.6800 0.7500 0.6557 0.6648 617,090 -0.05(-7.55%)
Sep 23, 2021 0.6858 0.7350 0.6800 0.7191 617,965 +0.03(+4.29%)
Sep 22, 2021 0.7060 0.7553 0.6820 0.6895 778,383 -0.02(-2.31%)
Sep 21, 2021 0.7150 0.7850 0.7058 0.7058 1,448,700 +0.01(+1.48%)
Sep 20, 2021 0.7021 0.7777 0.6700 0.6955 2,939,061 -0.14(-16.71%)
Sep 17, 2021 0.8650 0.9250 0.7749 0.8350 1,809,484 -0.07(-8.03%)
Sep 16, 2021 0.9370 0.9610 0.8801 0.9079 1,391,376 -0.02(-1.85%)
Sep 15, 2021 0.8800 0.9319 0.8500 0.9250 1,639,808 +0.06(+6.67%)
Sep 14, 2021 0.8600 0.9000 0.7801 0.8672 1,700,968 +0.02(+2.88%)
Sep 13, 2021 0.8600 0.9279 0.8283 0.8429 3,715,580 +0.06(+7.88%)
Sep 10, 2021 0.6400 0.7917 0.6400 0.7813 2,716,302 +0.13(+19.10%)
Sep 09, 2021 0.6730 0.6862 0.6400 0.6560 2,611,703 -0.02(-2.26%)
Sep 08, 2021 0.6540 0.7036 0.6100 0.6712 5,022,279 -0.00(-0.61%)
Sep 07, 2021 0.6700 0.7100 0.6500 0.6753 5,375,282 +0.06(+8.92%)
Sep 03, 2021 0.5800 0.6334 0.5400 0.6200 2,250,765 +0.07(+11.91%)
Sep 02, 2021 0.5000 0.5600 0.4835 0.5540 1,913,864 +0.07(+15.18%)
Sep 01, 2021 0.4600 0.4815 0.4600 0.4810 492,700 +0.02(+4.72%)
Aug 31, 2021 0.4410 0.4600 0.4410 0.4593 306,196 +0.02(+4.60%)
Aug 30, 2021 0.4490 0.4503 0.4300 0.4391 125,443 +0.00(+0.78%)
Aug 27, 2021 0.4090 0.4367 0.4090 0.4357 224,121 +0.02(+4.41%)
Aug 26, 2021 0.4247 0.4279 0.4092 0.4173 51,604 -0.00(-0.69%)
Aug 25, 2021 0.4200 0.4305 0.4188 0.4202 143,840 +0.00(+0.05%)
Aug 24, 2021 0.4199 0.4200 0.4000 0.4200 231,922 +0.02(+6.33%)
Aug 23, 2021 0.3707 0.4000 0.3700 0.3950 325,489 +0.03(+7.92%)
Aug 20, 2021 0.3458 0.3693 0.3458 0.3660 385,211 +0.01(+1.67%)
Aug 19, 2021 0.3840 0.3840 0.3572 0.3600 196,948 -0.02(-6.01%)
Aug 18, 2021 0.3854 0.3870 0.3680 0.3830 298,242 +0.00(+0.79%)
Aug 17, 2021 0.4140 0.4140 0.3709 0.3800 131,586 -0.01(-1.66%)
Aug 16, 2021 0.4026 0.4175 0.3800 0.3864 496,586 -0.03(-6.53%)
Aug 13, 2021 0.4040 0.4500 0.4040 0.4134 191,642 -0.03(-5.75%)
Aug 12, 2021 0.4300 0.4386 0.4142 0.4386 129,359 +0.02(+4.18%)
Aug 11, 2021 0.4149 0.4300 0.4149 0.4210 149,861 +0.01(+1.45%)
Aug 10, 2021 0.4000 0.4310 0.3980 0.4150 225,703 +0.01(+2.14%)
Aug 09, 2021 0.4144 0.4144 0.3810 0.4063 268,201 -0.01(-1.93%)
Aug 06, 2021 0.4005 0.4200 0.4005 0.4143 302,678 +0.01(+1.87%)
Aug 05, 2021 0.4230 0.4300 0.4066 0.4067 307,988 -0.01(-1.45%)
Aug 04, 2021 0.4230 0.4280 0.4100 0.4127 319,122 -0.01(-2.50%)
Aug 03, 2021 0.4250 0.4500 0.4200 0.4233 361,089 -0.02(-4.88%)
Aug 02, 2021 0.4350 0.4592 0.4200 0.4450 91,052 +0.01(+2.30%)
Jul 30, 2021 0.4704 0.4800 0.4300 0.4350 424,179 -0.04(-8.81%)
Jul 29, 2021 0.4695 0.4770 0.4590 0.4770 165,090 +0.01(+1.60%)
Jul 28, 2021 0.4805 0.4805 0.4442 0.4695 176,886 +0.03(+5.72%)
Jul 27, 2021 0.4600 0.4680 0.4441 0.4441 154,425 -0.02(-3.46%)
Jul 26, 2021 0.4730 0.4730 0.4329 0.4600 318,425 +0.04(+9.26%)
Jul 23, 2021 0.4600 0.4600 0.4210 0.4210 227,573 -0.03(-7.39%)
Jul 22, 2021 0.4487 0.4577 0.4300 0.4546 140,932 +0.01(+2.85%)
Jul 21, 2021 0.4000 0.4500 0.4000 0.4420 406,578 +0.03(+7.80%)
Jul 20, 2021 0.4190 0.4253 0.3910 0.4100 277,147 +0.02(+4.19%)
Jul 19, 2021 0.3600 0.4007 0.3510 0.3935 785,074 +0.01(+1.60%)
Jul 16, 2021 0.4215 0.4215 0.3855 0.3873 460,790 -0.01(-3.51%)
Jul 15, 2021 0.4390 0.4390 0.4014 0.4014 256,725 -0.01(-2.10%)
Jul 14, 2021 0.4300 0.4410 0.4100 0.4100 469,099 -0.02(-4.83%)
Jul 13, 2021 0.4317 0.4500 0.4284 0.4308 387,812 -0.01(-2.09%)
Jul 12, 2021 0.4550 0.4614 0.4305 0.4400 738,559 -0.01(-2.87%)
Jul 09, 2021 0.4274 0.4589 0.4274 0.4530 208,900 +0.02(+4.47%)
Jul 08, 2021 0.4400 0.4400 0.4205 0.4336 388,605 -0.01(-3.21%)
Jul 07, 2021 0.4500 0.4580 0.4403 0.4480 246,835 +0.00(+0.02%)
Jul 06, 2021 0.4800 0.4800 0.4455 0.4479 419,636 -0.03(-6.59%)
Jul 02, 2021 0.4950 0.4950 0.4700 0.4795 131,592 -0.01(-2.14%)
Jul 01, 2021 0.4955 0.4965 0.4656 0.4900 324,139 -0.03(-5.00%)
Jun 30, 2021 0.4630 0.5158 0.4228 0.5158 619,981 +0.07(+16.12%)
Jun 29, 2021 0.4557 0.4590 0.4300 0.4442 623,970 -0.01(-3.22%)
Jun 28, 2021 0.4650 0.4809 0.4590 0.4590 338,990 -0.01(-2.49%)
Jun 25, 2021 0.5090 0.5090 0.4707 0.4707 469,048 -0.00(-0.84%)
Jun 24, 2021 0.5010 0.5010 0.4604 0.4747 328,003 +0.02(+4.44%)
Jun 23, 2021 0.4715 0.4894 0.4544 0.4545 690,987 -0.02(-3.30%)
Jun 22, 2021 0.4714 0.4900 0.4600 0.4700 285,556 -0.02(-4.08%)
Jun 21, 2021 0.4720 0.4921 0.4354 0.4900 711,091 +0.02(+5.08%)
Jun 18, 2021 0.4731 0.4964 0.4578 0.4663 742,098 -0.02(-4.58%)
Jun 17, 2021 0.4962 0.5260 0.4700 0.4887 729,624 -0.01(-2.26%)
Jun 16, 2021 0.4962 0.5176 0.4962 0.5000 424,513 -0.01(-1.71%)
Jun 15, 2021 0.5445 0.5445 0.5000 0.5087 639,445 -0.00(-0.90%)
Jun 14, 2021 0.5430 0.5550 0.4985 0.5133 1,515,488 -0.03(-5.30%)
Jun 11, 2021 0.5500 0.5500 0.5280 0.5420 484,793 +0.02(+3.34%)
Jun 10, 2021 0.5350 0.5350 0.5203 0.5245 517,124 +0.00(+0.44%)
Jun 09, 2021 0.5220 0.5400 0.5200 0.5222 548,570 -0.01(-2.15%)
Jun 08, 2021 0.5300 0.5400 0.5200 0.5337 383,298 +0.01(+2.75%)
Jun 07, 2021 0.5400 0.5400 0.5101 0.5194 1,032,130 -0.01(-1.07%)
Jun 04, 2021 0.5000 0.5321 0.5000 0.5250 732,451 +0.01(+1.86%)
Jun 03, 2021 0.5350 0.5350 0.5050 0.5154 397,596 -0.00(-0.88%)
Jun 02, 2021 0.5070 0.5358 0.5070 0.5200 610,939 -0.02(-2.80%)
Jun 01, 2021 0.5380 0.5490 0.5067 0.5350 2,013,444 +0.02(+4.43%)
May 28, 2021 0.5393 0.5422 0.5040 0.5123 331,773 -0.02(-3.43%)
May 27, 2021 0.5100 0.5355 0.5100 0.5305 941,487 +0.04(+8.27%)
May 26, 2021 0.4900 0.5038 0.4860 0.4900 426,732 +0.00(+0.41%)
May 25, 2021 0.5006 0.5100 0.4850 0.4880 305,540 +0.00(+0.62%)
May 24, 2021 0.4800 0.5200 0.4800 0.4850 422,756 -0.02(-3.00%)
May 21, 2021 0.5119 0.5308 0.5000 0.5000 634,286 -0.01(-1.96%)
May 20, 2021 0.5440 0.5440 0.5000 0.5100 476,267 +0.00(+0.00%)
May 19, 2021 0.5130 0.5188 0.4880 0.5100 598,871 -0.01(-1.70%)
May 18, 2021 0.5060 0.5350 0.5060 0.5188 716,580 +0.01(+1.05%)
May 17, 2021 0.5335 0.5335 0.4940 0.5134 643,252 +0.01(+1.82%)
May 14, 2021 0.4580 0.5180 0.4580 0.5042 526,160 +0.03(+5.64%)
May 13, 2021 0.5100 0.5265 0.4700 0.4773 808,782 -0.02(-4.54%)
May 12, 2021 0.4885 0.5348 0.4885 0.5000 384,413 -0.02(-3.85%)
May 11, 2021 0.5250 0.5451 0.4936 0.5200 1,804,342 -0.01(-0.95%)
May 10, 2021 0.5700 0.5720 0.5250 0.5250 865,182 -0.04(-6.25%)
May 07, 2021 0.5500 0.5600 0.5340 0.5600 631,941 +0.03(+4.67%)
May 06, 2021 0.5700 0.5731 0.5201 0.5350 1,245,576 -0.01(-1.98%)
May 05, 2021 0.4980 0.5465 0.4980 0.5458 997,099 +0.05(+9.16%)
May 04, 2021 0.5265 0.5400 0.4944 0.5000 1,214,253 -0.03(-5.02%)
May 03, 2021 0.5000 0.5295 0.4500 0.5264 5,536,598 -0.03(-5.37%)
Apr 30, 2021 0.5360 0.5599 0.4950 0.5563 1,033,800 +0.04(+8.44%)
Apr 29, 2021 0.4995 0.5449 0.4983 0.5130 761,379 +0.00(+0.59%)
Apr 28, 2021 0.4546 0.5117 0.4508 0.5100 898,167 +0.06(+12.93%)
Apr 27, 2021 0.4650 0.4880 0.4360 0.4516 286,209 -0.00(-0.35%)
Apr 26, 2021 0.4600 0.4600 0.4422 0.4532 494,891 -0.00(-0.50%)
Apr 23, 2021 0.4350 0.4659 0.4316 0.4555 605,100 +0.02(+4.50%)
Apr 22, 2021 0.4300 0.4560 0.4300 0.4359 727,680 -0.00(-0.93%)
Apr 21, 2021 0.4200 0.4463 0.4153 0.4400 631,719 +0.01(+2.33%)
Apr 20, 2021 0.4310 0.4507 0.4300 0.4300 305,553 -0.01(-2.05%)
Apr 19, 2021 0.4520 0.5000 0.4301 0.4390 1,118,239 -0.04(-8.52%)
Apr 16, 2021 0.4762 0.4800 0.4533 0.4799 397,000 +0.01(+3.20%)
Apr 15, 2021 0.4630 0.4930 0.4600 0.4650 562,888 -0.01(-1.27%)
Apr 14, 2021 0.4760 0.4898 0.4640 0.4710 369,725 -0.01(-2.57%)
Apr 13, 2021 0.5050 0.5050 0.4773 0.4834 515,005 -0.02(-3.07%)
Apr 12, 2021 0.5110 0.5500 0.4800 0.4987 963,536 -0.04(-6.77%)
Apr 09, 2021 0.5500 0.5500 0.5165 0.5349 731,900 -0.01(-2.57%)
Apr 08, 2021 0.5335 0.5497 0.5227 0.5490 853,882 +0.03(+5.03%)
Apr 07, 2021 0.5150 0.5400 0.5074 0.5227 952,312 +0.01(+2.49%)
Apr 06, 2021 0.5210 0.5300 0.4990 0.5100 797,437 +0.02(+3.03%)
Apr 05, 2021 0.4340 0.5100 0.4340 0.4950 942,716 +0.06(+14.06%)
Apr 01, 2021 0.4570 0.4570 0.4292 0.4340 682,100 +0.02(+3.95%)
Mar 31, 2021 0.4415 0.4618 0.4050 0.4175 892,802 -0.03(-5.95%)
Mar 30, 2021 0.4445 0.4540 0.4400 0.4439 491,760 -0.00(-0.13%)
Mar 29, 2021 0.5000 0.5000 0.4424 0.4445 424,717 -0.03(-5.81%)
Mar 26, 2021 0.4900 0.4900 0.4501 0.4719 618,300 +0.01(+2.61%)
Mar 25, 2021 0.4596 0.4648 0.4351 0.4599 781,516 -0.00(-0.02%)
Mar 24, 2021 0.4655 0.4949 0.4521 0.4600 1,506,601 +0.01(+1.75%)
Mar 23, 2021 0.4899 0.5150 0.4369 0.4521 993,647 -0.03(-6.61%)
Mar 22, 2021 0.4760 0.5300 0.4626 0.4841 407,387 -0.00(-0.94%)
Mar 19, 2021 0.4660 0.4919 0.4600 0.4887 990,200 +0.02(+4.49%)
Mar 18, 2021 0.5110 0.5200 0.4601 0.4677 472,298 -0.05(-9.18%)
Mar 17, 2021 0.5150 0.5189 0.4595 0.5150 818,306 +0.02(+4.61%)
Mar 16, 2021 0.5010 0.5100 0.4440 0.4923 1,047,668 +0.02(+4.74%)
Mar 15, 2021 0.4400 0.4760 0.4301 0.4700 1,916,609 +0.05(+10.69%)
Mar 12, 2021 0.4440 0.4450 0.4147 0.4246 500,200 +0.00(+1.10%)
Mar 11, 2021 0.4000 0.4233 0.4000 0.4200 328,629 +0.02(+3.96%)
Mar 10, 2021 0.4200 0.4278 0.4026 0.4040 522,091 -0.02(-3.67%)
Mar 09, 2021 0.4105 0.4327 0.4071 0.4194 208,849 +0.01(+3.56%)
Mar 08, 2021 0.4250 0.4430 0.3950 0.4050 1,201,297 -0.02(-5.51%)
Mar 05, 2021 0.4300 0.4455 0.4000 0.4286 770,100 -0.00(-0.33%)
Mar 04, 2021 0.4800 0.4800 0.4147 0.4300 728,309 -0.04(-7.92%)
Mar 03, 2021 0.4800 0.5070 0.4637 0.4670 1,186,423 +0.00(+0.71%)
Mar 02, 2021 0.4253 0.4681 0.4105 0.4637 1,136,980 +0.04(+9.11%)
Mar 01, 2021 0.4750 0.4950 0.4200 0.4250 579,692 -0.03(-6.86%)
Feb 26, 2021 0.4800 0.4800 0.4200 0.4563 1,098,800 -0.00(-0.80%)
Feb 25, 2021 0.5000 0.5150 0.4531 0.4600 1,367,002 -0.01(-3.16%)
Feb 24, 2021 0.4422 0.4800 0.4294 0.4750 1,161,727 +0.04(+10.47%)
Feb 23, 2021 0.4415 0.4640 0.4101 0.4300 736,303 -0.03(-7.25%)
Feb 22, 2021 0.4160 0.4692 0.4160 0.4636 419,527 +0.00(+0.37%)
Feb 19, 2021 0.4180 0.4800 0.4180 0.4619 900,800 +0.01(+2.99%)
Feb 18, 2021 0.4948 0.4948 0.4244 0.4485 1,466,407 -0.04(-7.41%)
Feb 17, 2021 0.5150 0.5150 0.4444 0.4844 952,652 -0.02(-3.12%)
Feb 16, 2021 0.4400 0.5000 0.4300 0.5000 2,257,700 +0.08(+18.48%)
Feb 12, 2021 0.4286 0.4399 0.4150 0.4220 870,600 +0.01(+1.86%)
Feb 11, 2021 0.4120 0.4343 0.3672 0.4143 1,313,610 +0.02(+6.04%)
Feb 10, 2021 0.4200 0.4337 0.3800 0.3907 1,100,234 -0.02(-5.42%)
Feb 09, 2021 0.3774 0.4252 0.3774 0.4131 1,737,132 +0.04(+9.46%)
Feb 08, 2021 0.3495 0.3774 0.3363 0.3774 2,125,262 +0.05(+17.02%)
Feb 05, 2021 0.3015 0.3255 0.2995 0.3225 961,300 +0.02(+6.97%)
Feb 04, 2021 0.3160 0.3230 0.2922 0.3015 945,718 -0.01(-3.37%)
Feb 03, 2021 0.3190 0.3214 0.3043 0.3120 529,752 -0.01(-2.26%)
Feb 02, 2021 0.3020 0.3460 0.3020 0.3192 280,577 +0.00(+1.01%)
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.