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: YES )

0.3900 UNCHANGED
Streaming Delayed Price Updated: 10:35 AM EDT, May 31, 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, 2023 0.3600 0.4200 0.3600 0.4000 400,893 +0.05(+14.29%)
Jan 30, 2023 0.3300 0.3500 0.3300 0.3500 99,122 +0.02(+6.06%)
Jan 27, 2023 0.3300 0.3300 0.3300 0.3300 900 +0.01(+1.54%)
Jan 26, 2023 0.3200 0.3250 0.3150 0.3250 48,512 -0.02(-7.14%)
Jan 25, 2023 0.3250 0.3500 0.3250 0.3500 13,464 +0.03(+9.37%)
Jan 24, 2023 0.3200 0.3200 0.3200 0.3200 3,749 +0.01(+3.23%)
Jan 23, 2023 0.3100 0.3100 0.3100 0.3100 25,000 +0.02(+6.90%)
Jan 20, 2023 0.3000 0.3250 0.2900 0.2900 7,000 +0.00(+0.00%)
Jan 19, 2023 0.2900 0.2900 0.2900 0.2900 6,390 -0.01(-1.69%)
Jan 18, 2023 0.2900 0.2950 0.2700 0.2950 40,281 +0.01(+1.72%)
Jan 17, 2023 0.3000 0.3300 0.2700 0.2900 231,970 -0.04(-12.12%)
Jan 16, 2023 0.3300 0.3300 0.3300 0.3300 15,408 +0.01(+1.54%)
Jan 12, 2023 0.3250 203 -0.01(-1.52%)
Jan 11, 2023 0.3300 0.3300 0.3200 0.3300 71,551 +0.00(+0.00%)
Jan 10, 2023 0.3250 0.3300 0.3250 0.3300 3,000 +0.00(+0.00%)
Jan 09, 2023 0.3400 0.3500 0.3300 0.3300 17,968 +0.00(+0.00%)
Jan 06, 2023 0.3300 0.3300 0.3300 0.3300 1,000 -0.01(-1.49%)
Jan 05, 2023 0.3400 0.3400 0.3350 0.3350 20,000 -0.01(-4.29%)
Jan 04, 2023 0.3500 0.3500 0.3500 0.3500 8,515 +0.00(+0.00%)
Jan 03, 2023 0.3800 0.3800 0.3500 0.3500 25,355 -0.03(-7.89%)
Dec 30, 2022 0.3800 0 +0.04(+11.76%)
Dec 28, 2022 0.3400 0 -0.01(-2.86%)
Dec 23, 2022 0.3500 0 +0.01(+2.94%)
Dec 22, 2022 0.3500 0.3500 0.3400 0.3400 13,500 -0.03(-9.33%)
Dec 21, 2022 0.3650 0.3800 0.3650 0.3750 31,000 +0.02(+4.17%)
Dec 20, 2022 0.3300 0.3600 0.3000 0.3600 136,700 +0.02(+5.88%)
Dec 19, 2022 0.3600 0.3600 0.3400 0.3400 11,845 -0.03(-8.11%)
Dec 16, 2022 0.3700 0.3700 0.3500 0.3700 6,280 +0.02(+5.71%)
Dec 15, 2022 0.3800 0.3800 0.3500 0.3500 26,001 -0.03(-7.89%)
Dec 14, 2022 0.4000 0.4000 0.3700 0.3800 38,010 +0.00(+0.00%)
Dec 13, 2022 0.4200 0.4300 0.3750 0.3800 346,975 +0.01(+2.70%)
Dec 12, 2022 0.3850 0.3900 0.3700 0.3700 5,500 -0.01(-2.63%)
Dec 09, 2022 0.3600 0.3900 0.3600 0.3800 22,100 +0.02(+4.11%)
Dec 08, 2022 0.3700 0.3750 0.3650 0.3650 61,673 -0.01(-1.35%)
Dec 07, 2022 0.3800 0.3800 0.3700 0.3700 5,500 -0.02(-5.13%)
Dec 06, 2022 0.3550 0.3930 0.3550 0.3900 146,001 +0.05(+14.71%)
Dec 05, 2022 0.3300 0.3400 0.3300 0.3400 44,000 +0.02(+4.62%)
Dec 02, 2022 0.3150 0.3250 0.3100 0.3250 10,501 +0.00(+0.00%)
Dec 01, 2022 0.3200 0.3250 0.3200 0.3250 17,700 +0.01(+1.56%)
Nov 30, 2022 0.3200 0.3200 0.3100 0.3200 34,100 -0.02(-4.48%)
Nov 29, 2022 0.3650 0.3650 0.3200 0.3350 25,000 -0.01(-2.90%)
Nov 28, 2022 0.3400 0.3650 0.3200 0.3450 12,000 +0.00(+1.47%)
Nov 25, 2022 0.3300 0.3600 0.3200 0.3400 30,500 +0.01(+1.49%)
Nov 24, 2022 0.3350 0.3350 0.3350 0.3350 1,000 -0.01(-1.47%)
Nov 23, 2022 0.3400 0.3400 0.3400 0.3400 3,000 +0.00(+0.00%)
Nov 22, 2022 0.3500 0.3500 0.3200 0.3400 113,000 -0.01(-2.86%)
Nov 21, 2022 0.3500 0.3500 0.3450 0.3500 10,500 +0.00(+0.00%)
Nov 17, 2022 0.3500 0 -0.01(-2.78%)
Nov 16, 2022 0.3600 0.3600 0.3600 0.3600 6,075 +0.00(+0.00%)
Nov 14, 2022 0.3600 0 -0.01(-2.70%)
Nov 11, 2022 0.3850 0.3850 0.3700 0.3700 11,000 +0.02(+5.71%)
Nov 10, 2022 0.3450 0.3650 0.3200 0.3500 23,563 -0.02(-5.41%)
Nov 09, 2022 0.3500 0.3700 0.3400 0.3700 8,005 -0.02(-5.13%)
Nov 08, 2022 0.3400 0.3900 0.3400 0.3900 27,662 +0.05(+14.71%)
Nov 07, 2022 0.3450 0.3450 0.3400 0.3400 28,500 +0.02(+6.25%)
Nov 04, 2022 0.2900 0.3450 0.2900 0.3200 47,900 +0.04(+16.36%)
Nov 03, 2022 0.2750 0.2750 0.2750 0.2750 3,500 +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.