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

Asanko Gold Inc (NY: AKG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2018 0.7800 0.7840 0.7521 0.7589 290,528 -0.03(-3.75%)
Oct 30, 2018 0.7760 0.7900 0.7520 0.7885 242,156 +0.01(+1.39%)
Oct 29, 2018 0.7900 0.8053 0.7710 0.7777 228,060 -0.03(-3.39%)
Oct 26, 2018 0.8020 0.8320 0.8020 0.8050 136,900 +0.01(+1.26%)
Oct 25, 2018 0.8200 0.8343 0.7925 0.7950 312,581 +0.00(+0.32%)
Oct 24, 2018 0.8200 0.8200 0.7925 0.7925 98,419 -0.03(-3.26%)
Oct 23, 2018 0.8200 0.8499 0.8110 0.8192 162,776 +0.02(+2.40%)
Oct 22, 2018 0.7970 0.8292 0.7910 0.8000 95,764 -0.01(-1.23%)
Oct 19, 2018 0.8200 0.8400 0.8100 0.8100 72,300 -0.01(-1.42%)
Oct 18, 2018 0.8500 0.8500 0.8090 0.8217 122,048 +0.01(+0.64%)
Oct 17, 2018 0.8100 0.8416 0.7899 0.8165 382,372 -0.01(-0.75%)
Oct 16, 2018 0.8440 0.8440 0.7919 0.8227 225,494 -0.01(-1.54%)
Oct 15, 2018 0.8400 0.8679 0.8355 0.8356 182,635 +0.02(+2.40%)
Oct 12, 2018 0.8800 0.8800 0.7950 0.8160 309,700 -0.04(-5.12%)
Oct 11, 2018 0.8600 0.8772 0.8600 0.8600 264,730 +0.00(+0.44%)
Oct 10, 2018 0.8600 0.8992 0.8500 0.8562 152,073 -0.01(-0.86%)
Oct 09, 2018 0.8900 0.8951 0.8604 0.8636 107,961 -0.01(-1.57%)
Oct 08, 2018 0.9000 0.9000 0.8604 0.8774 80,681 -0.03(-3.58%)
Oct 05, 2018 0.9100 0.9200 0.9000 0.9100 136,400 +0.01(+0.86%)
Oct 04, 2018 0.9000 0.9086 0.8862 0.9022 210,197 +0.02(+2.07%)
Oct 03, 2018 0.8687 0.8900 0.8500 0.8839 254,064 +0.03(+3.17%)
Oct 02, 2018 0.8127 0.8600 0.8127 0.8567 219,651 +0.04(+4.91%)
Oct 01, 2018 0.8108 0.8261 0.7950 0.8166 209,100 +0.01(+1.19%)
Sep 28, 2018 0.7830 0.8150 0.7830 0.8070 231,400 +0.04(+4.60%)
Sep 27, 2018 0.8021 0.8199 0.7715 0.7715 400,648 -0.04(-4.98%)
Sep 26, 2018 0.8390 0.8443 0.8050 0.8119 480,575 -0.03(-3.22%)
Sep 25, 2018 0.8288 0.8440 0.8059 0.8389 353,984 +0.00(+0.47%)
Sep 24, 2018 0.8220 0.8579 0.8111 0.8350 192,506 +0.02(+1.83%)
Sep 21, 2018 0.8600 0.8600 0.8200 0.8200 679,200 -0.05(-5.75%)
Sep 20, 2018 0.8700 0.8800 0.8400 0.8700 264,148 +0.00(+0.37%)
Sep 19, 2018 0.8400 0.8845 0.8400 0.8668 282,602 +0.03(+3.19%)
Sep 18, 2018 0.8200 0.8496 0.8103 0.8400 159,317 +0.02(+2.43%)
Sep 17, 2018 0.8200 0.8450 0.7900 0.8201 403,809 +0.00(+0.01%)
Sep 14, 2018 0.8800 0.8800 0.8100 0.8200 130,900 -0.03(-3.53%)
Sep 13, 2018 0.8699 0.8712 0.8400 0.8500 159,333 +0.01(+1.69%)
Sep 12, 2018 0.7771 0.8799 0.7643 0.8359 347,645 +0.07(+9.05%)
Sep 11, 2018 0.7501 0.7690 0.7200 0.7665 127,895 -0.00(-0.43%)
Sep 10, 2018 0.7661 0.7868 0.7400 0.7698 237,627 +0.02(+2.64%)
Sep 07, 2018 0.7600 0.8000 0.7200 0.7500 176,000 -0.03(-3.56%)
Sep 06, 2018 0.8000 0.8086 0.7701 0.7777 172,301 +0.01(+1.93%)
Sep 05, 2018 0.7698 0.7899 0.7609 0.7630 203,182 +0.00(+0.29%)
Sep 04, 2018 0.8300 0.8300 0.7600 0.7608 523,472 -0.07(-8.89%)
Aug 31, 2018 0.8350 0.8350 0.8350 0 +0.00(+0.23%)
Aug 30, 2018 0.8351 0.8450 0.8200 0.8331 125,739 -0.01(-0.81%)
Aug 29, 2018 0.8501 0.8567 0.8351 0.8399 154,112 -0.01(-1.15%)
Aug 28, 2018 0.8700 0.8800 0.8385 0.8497 158,518 -0.02(-2.37%)
Aug 27, 2018 0.8680 0.8900 0.8560 0.8703 136,279 -0.01(-1.10%)
Aug 24, 2018 0.8500 0.8900 0.8200 0.8800 179,100 +0.05(+6.01%)
Aug 23, 2018 0.8689 0.8700 0.8142 0.8301 242,323 -0.04(-4.47%)
Aug 22, 2018 0.8400 0.9000 0.8350 0.8689 276,637 +0.02(+2.83%)
Aug 21, 2018 0.8558 0.8699 0.8300 0.8450 325,746 -0.02(-2.85%)
Aug 20, 2018 0.8420 0.8800 0.8300 0.8698 333,503 +0.03(+3.55%)
Aug 17, 2018 0.8400 0.8600 0.8100 0.8400 378,100 +0.01(+0.72%)
Aug 16, 2018 0.8989 0.9146 0.8320 0.8340 367,644 -0.07(-7.79%)
Aug 15, 2018 0.8800 0.9045 0.8130 0.9045 595,951 +0.00(+0.50%)
Aug 14, 2018 0.9100 0.9640 0.9000 0.9000 281,710 -0.02(-2.26%)
Aug 13, 2018 0.9600 0.9600 0.9100 0.9208 364,681 -0.04(-4.08%)
Aug 10, 2018 1.000 1.000 0.9500 0.9600 298,700 -0.04(-3.99%)
Aug 09, 2018 1.010 1.020 0.9807 0.9999 108,125 +0.00(+0.30%)
Aug 08, 2018 0.9600 1.020 0.9510 0.9969 754,705 +0.03(+3.26%)
Aug 07, 2018 0.9888 1.010 0.9560 0.9654 684,633 -0.01(-0.97%)
Aug 06, 2018 0.9979 1.020 0.9560 0.9749 204,691 -0.03(-2.51%)
Aug 03, 2018 1.030 1.030 0.9400 1.000 502,400 -0.01(-0.99%)
Aug 02, 2018 1.000 1.040 1.000 1.010 273,805 -0.02(-1.94%)
Aug 01, 2018 1.020 1.030 1.000 1.030 181,553 +0.03(+3.06%)
Jul 31, 2018 0.9900 1.040 0.9887 0.9994 298,851 +0.01(+1.08%)
Jul 30, 2018 1.020 1.050 0.9817 0.9887 364,107 -0.04(-4.01%)
Jul 27, 2018 1.080 1.080 1.020 1.030 347,000 -0.03(-2.83%)
Jul 26, 2018 1.070 1.080 1.050 1.060 113,580 -0.01(-0.93%)
Jul 25, 2018 1.080 1.090 1.060 1.070 181,310 +0.00(+0.00%)
Jul 24, 2018 1.070 1.070 1.050 1.070 371,676 +0.01(+0.94%)
Jul 23, 2018 1.130 1.130 1.050 1.060 345,606 -0.07(-6.19%)
Jul 20, 2018 1.150 1.150 1.110 1.130 203,682 +0.01(+0.89%)
Jul 19, 2018 1.080 1.140 1.080 1.120 266,372 +0.03(+2.28%)
Jul 18, 2018 1.100 1.120 1.080 1.095 181,952 -0.01(-0.90%)
Jul 17, 2018 1.110 1.110 1.100 1.105 215,163 -0.02(-2.21%)
Jul 16, 2018 1.130 1.150 1.080 1.130 144,488 -0.01(-0.88%)
Jul 13, 2018 1.140 1.150 1.130 1.140 136,261 +0.00(+0.00%)
Jul 12, 2018 1.170 1.170 1.110 1.140 228,370 +0.05(+4.59%)
Jul 11, 2018 1.110 1.120 1.080 1.090 310,067 -0.02(-1.80%)
Jul 10, 2018 1.100 1.130 1.100 1.110 152,833 +0.00(+0.00%)
Jul 09, 2018 1.130 1.145 1.110 1.110 140,153 -0.02(-1.77%)
Jul 06, 2018 1.130 1.140 1.100 1.130 362,758 +0.02(+1.80%)
Jul 05, 2018 1.090 1.120 1.080 1.110 356,211 +0.02(+1.83%)
Jul 03, 2018 1.090 1.090 1.090 0 +0.05(+4.81%)
Jul 02, 2018 1.070 1.090 1.020 1.040 258,332 -0.03(-2.80%)
Jun 29, 2018 1.100 1.050 1.070 230,220 -0.01(-0.93%)
Jun 28, 2018 1.080 1.110 1.060 1.080 122,887 -0.01(-0.92%)
Jun 27, 2018 1.080 1.110 1.050 1.090 164,359 +0.00(+0.00%)
Jun 26, 2018 1.060 1.100 1.030 1.090 257,251 +0.01(+0.93%)
Jun 25, 2018 1.060 1.080 1.010 1.080 553,676 +0.02(+1.89%)
Jun 22, 2018 1.040 1.080 1.040 1.060 249,917 +0.01(+0.95%)
Jun 21, 2018 1.050 1.090 1.000 1.050 497,727 +0.00(+0.00%)
Jun 20, 2018 1.100 1.110 1.050 1.050 382,989 -0.05(-4.55%)
Jun 19, 2018 1.070 1.110 0.9600 1.100 574,979 +0.01(+0.92%)
Jun 18, 2018 1.140 1.150 1.080 1.090 340,085 -0.07(-6.03%)
Jun 15, 2018 1.160 1.080 1.160 2,128,557 +0.03(+2.65%)
Jun 14, 2018 1.160 1.170 1.130 1.130 499,841 -0.04(-3.42%)
Jun 13, 2018 1.170 1.190 1.140 1.170 504,457 -0.01(-0.85%)
Jun 12, 2018 1.130 1.180 1.130 1.180 501,919 +0.03(+2.61%)
Jun 11, 2018 1.130 1.170 1.120 1.150 332,477 +0.01(+0.88%)
Jun 08, 2018 1.130 1.165 1.120 1.140 336,324 +0.02(+1.79%)
Jun 07, 2018 1.170 1.170 1.120 1.120 694,474 -0.05(-4.27%)
Jun 06, 2018 1.150 1.170 579,382 -0.04(-3.31%)
Jun 05, 2018 1.220 1.260 1.190 1.210 592,927 -0.02(-1.63%)
Jun 04, 2018 1.240 1.245 1.220 1.230 189,928 -0.01(-0.81%)
Jun 01, 2018 1.210 1.260 1.190 1.240 407,474 +0.02(+1.64%)
May 31, 2018 1.210 1.240 1.201 1.220 200,784 +0.00(+0.00%)
May 30, 2018 1.230 1.240 1.179 1.220 309,867 -0.02(-1.61%)
May 29, 2018 1.220 1.240 1.120 1.240 657,757 +0.02(+1.64%)
May 25, 2018 1.220 1.220 1.220 0 -0.01(-0.81%)
May 24, 2018 1.200 1.260 1.200 1.230 463,924 +0.02(+2.07%)
May 23, 2018 1.200 1.220 1.180 1.205 394,568 -0.01(-1.23%)
May 22, 2018 1.250 1.280 1.220 1.220 426,777 -0.02(-1.61%)
May 21, 2018 1.260 1.280 1.200 1.240 426,419 -0.03(-2.36%)
May 18, 2018 1.210 1.310 1.210 1.270 524,444 +0.04(+3.25%)
May 17, 2018 1.210 1.250 1.190 1.230 657,952 +0.01(+0.82%)
May 16, 2018 1.140 1.230 1.140 1.220 605,326 +0.08(+7.02%)
May 15, 2018 1.170 1.190 1.121 1.140 670,766 -0.06(-5.00%)
May 14, 2018 1.300 1.300 1.180 1.200 771,654 -0.07(-5.51%)
May 11, 2018 1.270 1.300 1.220 1.270 757,421 +0.05(+4.10%)
May 10, 2018 1.220 1.270 1.200 1.220 615,925 +0.03(+2.52%)
May 09, 2018 1.370 1.380 1.170 1.190 1,430,896 -0.19(-13.77%)
May 08, 2018 1.220 1.380 1.180 1.380 1,247,457 +0.16(+13.11%)
May 07, 2018 1.220 1.250 1.180 1.220 477,727 +0.01(+0.83%)
May 04, 2018 1.150 1.220 1.140 1.210 769,951 +0.05(+4.31%)
May 03, 2018 1.170 1.180 1.140 1.160 412,581 +0.02(+1.75%)
May 02, 2018 1.150 1.180 1.135 1.140 449,068 -0.02(-1.72%)
May 01, 2018 1.110 1.160 1.080 1.160 468,141 +0.04(+3.57%)
Apr 30, 2018 1.100 1.150 1.060 1.120 464,875 +0.00(+0.00%)
Apr 27, 2018 1.070 1.140 1.070 1.120 283,107 +0.00(+0.00%)
Apr 26, 2018 1.170 1.170 1.084 1.120 511,231 -0.03(-2.61%)
Apr 25, 2018 1.150 1.160 1.120 1.150 664,643 +0.00(+0.00%)
Apr 24, 2018 1.160 1.210 1.140 1.150 1,108,832 -0.01(-0.86%)
Apr 23, 2018 1.100 1.160 1.020 1.160 1,244,961 +0.06(+5.45%)
Apr 20, 2018 1.050 1.100 1.030 1.100 1,070,568 +0.05(+4.76%)
Apr 19, 2018 1.040 1.060 1.020 1.050 514,038 +0.01(+0.96%)
Apr 18, 2018 1.050 1.070 1.020 1.040 759,276 +0.02(+1.96%)
Apr 17, 2018 1.020 1.060 0.9999 1.020 1,176,450 +0.01(+0.99%)
Apr 16, 2018 1.000 1.020 0.9780 1.010 311,959 +0.02(+1.73%)
Apr 13, 2018 0.9830 1.010 0.9772 0.9928 625,476 +0.01(+1.00%)
Apr 12, 2018 0.9810 1.020 0.9710 0.9830 683,412 -0.02(-1.65%)
Apr 11, 2018 1.010 1.060 0.9870 0.9995 1,264,412 -0.00(-0.05%)
Apr 10, 2018 0.9800 1.030 0.9649 1.000 1,467,012 +0.04(+3.64%)
Apr 09, 2018 0.9700 0.9900 0.9400 0.9649 879,413 +0.02(+1.58%)
Apr 06, 2018 0.9500 0.9687 0.9365 0.9499 502,274 +0.01(+0.86%)
Apr 05, 2018 0.9100 0.9699 0.9001 0.9418 454,330 +0.01(+1.19%)
Apr 04, 2018 0.9500 0.9799 0.9219 0.9307 683,307 +0.00(+0.08%)
Apr 03, 2018 0.8946 0.9900 0.8946 0.9300 1,151,416 +0.03(+3.32%)
Apr 02, 2018 1.020 1.050 0.9000 0.9001 3,532,467 -0.10(-9.99%)
Mar 29, 2018 1.000 1.000 1.000 0 +0.28(+39.47%)
Mar 28, 2018 0.7200 0.7300 0.6931 0.7170 697,769 -0.01(-1.78%)
Mar 27, 2018 0.7400 0.7621 0.7100 0.7300 780,568 -0.03(-3.95%)
Mar 26, 2018 0.8100 0.8200 0.7588 0.7600 1,008,162 -0.04(-5.25%)
Mar 23, 2018 0.8373 0.8400 0.7934 0.8021 342,416 -0.01(-1.33%)
Mar 22, 2018 0.8376 0.8399 0.7922 0.8129 402,474 -0.02(-2.06%)
Mar 21, 2018 0.8149 0.8456 0.7932 0.8300 556,882 +0.04(+4.46%)
Mar 20, 2018 0.7537 0.8187 0.7501 0.7946 627,819 +0.03(+4.28%)
Mar 19, 2018 0.7522 0.7698 0.7400 0.7620 628,052 +0.03(+3.39%)
Mar 16, 2018 0.7563 0.7695 0.7155 0.7370 3,061,750 -0.02(-3.03%)
Mar 15, 2018 0.7600 0.7794 0.7131 0.7600 1,158,506 -0.02(-2.56%)
Mar 14, 2018 0.7660 0.7899 0.7611 0.7800 743,929 +0.01(+1.83%)
Mar 13, 2018 0.7850 0.8001 0.7600 0.7660 1,436,162 -0.04(-4.87%)
Mar 12, 2018 0.8080 0.8300 0.7918 0.8052 1,221,610 -0.03(-3.35%)
Mar 09, 2018 0.7950 0.8399 0.7900 0.8331 1,252,697 +0.02(+2.22%)
Mar 08, 2018 0.8150 0.8333 0.8000 0.8150 1,448,415 -0.03(-2.98%)
Mar 07, 2018 0.8400 0.8400 572,039 -0.05(-5.28%)
Mar 06, 2018 0.8848 0.9390 0.8720 0.8868 950,370 +0.01(+1.23%)
Mar 05, 2018 0.8788 0.9100 0.8400 0.8760 837,759 +0.01(+1.60%)
Mar 02, 2018 0.8900 0.8900 0.8233 0.8622 863,873 +0.03(+3.56%)
Mar 01, 2018 0.7850 0.8490 0.7400 0.8326 927,347 +0.03(+4.10%)
Feb 28, 2018 0.8000 0.8200 0.7900 0.7998 424,350 -0.01(-0.65%)
Feb 27, 2018 0.8800 0.8867 0.8025 0.8050 812,459 -0.08(-9.20%)
Feb 26, 2018 0.8900 0.8999 0.8743 0.8866 364,794 -0.01(-0.68%)
Feb 23, 2018 0.9080 0.9080 0.8611 0.8927 380,241 +0.03(+3.67%)
Feb 22, 2018 0.8969 0.9079 0.8611 0.8611 464,565 -0.02(-2.07%)
Feb 21, 2018 0.8722 0.9100 0.8700 0.8793 1,062,674 +0.01(+1.05%)
Feb 20, 2018 0.9050 0.9050 0.8500 0.8702 760,511 -0.03(-3.03%)
Feb 16, 2018 0.8974 0.8974 0.8974 0 -0.07(-6.87%)
Feb 15, 2018 1.040 1.040 0.9504 0.9636 586,428 -0.04(-3.64%)
Feb 14, 2018 0.9401 1.040 0.9400 1.000 1,180,942 +0.05(+5.21%)
Feb 13, 2018 0.9200 0.9529 0.8952 0.9505 504,825 +0.04(+4.42%)
Feb 12, 2018 0.8312 0.9200 0.8312 0.9103 816,194 +0.07(+8.37%)
Feb 09, 2018 0.8110 0.8530 0.7807 0.8400 985,453 +0.02(+2.07%)
Feb 08, 2018 0.8243 0.8601 0.8199 0.8230 805,151 -0.01(-1.41%)
Feb 07, 2018 0.8100 0.8100 0.8002 0.8348 954,452 +0.03(+3.09%)
Feb 06, 2018 0.7700 0.8200 0.7520 0.8098 742,427 +0.04(+4.88%)
Feb 05, 2018 0.7500 0.7800 0.7500 0.7721 586,942 +0.00(+0.30%)
Feb 02, 2018 0.8200 0.8200 0.7414 0.7698 1,413,583 -0.06(-7.26%)
Feb 01, 2018 0.8618 0.9092 0.8010 0.8301 1,959,014 -0.08(-8.47%)
Jan 31, 2018 0.9400 0.9400 0.8993 0.9069 4,266,615 -0.02(-2.38%)
Jan 30, 2018 0.8855 0.9047 0.8855 0.9290 1,906,415 +0.04(+4.37%)
Jan 29, 2018 0.9200 0.9278 0.8803 0.8901 1,583,213 -0.04(-4.06%)
Jan 26, 2018 0.9200 0.9687 0.9200 0.9278 735,793 +0.02(+1.96%)
Jan 25, 2018 1.050 1.050 0.9100 0.9100 2,711,335 -0.11(-10.78%)
Jan 24, 2018 1.000 1.040 1.000 1.020 1,232,859 +0.03(+3.50%)
Jan 23, 2018 0.9700 1.000 0.9500 0.9855 1,930,246 +0.04(+3.74%)
Jan 22, 2018 0.9000 0.9500 0.8900 0.9500 1,384,893 +0.06(+6.74%)
Jan 19, 2018 0.9151 0.9729 0.8900 0.8900 1,422,807 -0.02(-2.66%)
Jan 18, 2018 0.9000 0.9370 0.8800 0.9143 1,636,544 +0.04(+3.99%)
Jan 17, 2018 0.8700 0.8900 0.8423 0.8792 1,079,509 -0.01(-1.36%)
Jan 16, 2018 0.8300 0.8995 0.8300 0.8913 2,483,558 +0.07(+7.88%)
Jan 12, 2018 0.8262 0.8262 0.8262 0 +0.08(+10.90%)
Jan 11, 2018 0.6850 0.7558 0.6850 0.7450 1,632,534 +0.05(+7.66%)
Jan 10, 2018 0.6767 0.7100 0.6700 0.6920 756,621 +0.02(+2.52%)
Jan 09, 2018 0.6950 0.7201 0.6623 0.6750 1,373,351 -0.02(-2.88%)
Jan 08, 2018 0.6800 0.7268 0.6600 0.6950 1,355,915 +0.03(+4.21%)
Jan 05, 2018 0.6990 0.6990 0.6618 0.6669 769,539 -0.03(-3.99%)
Jan 04, 2018 0.6600 0.7000 0.6532 0.6946 705,576 +0.02(+3.67%)
Jan 03, 2018 0.7250 0.7400 0.6660 0.6700 1,434,332 -0.05(-6.82%)
Jan 02, 2018 0.7070 0.7200 0.6900 0.7190 937,392 +0.01(+1.83%)
Dec 29, 2017 0.7061 0.7061 0.7061 0 +0.04(+5.83%)
Dec 28, 2017 0.6500 0.6790 0.6420 0.6672 1,011,089 +0.02(+3.35%)
Dec 27, 2017 0.6732 0.6732 0.6356 0.6456 1,287,313 -0.02(-2.48%)
Dec 26, 2017 0.6400 0.6880 0.6200 0.6620 1,311,037 +0.02(+2.95%)
Dec 22, 2017 0.6200 0.6553 0.6200 0.6430 1,279,261 +0.02(+2.39%)
Dec 21, 2017 0.6160 0.6300 0.5853 0.6280 1,111,388 +0.01(+1.57%)
Dec 20, 2017 0.6074 0.6384 0.5886 0.6183 1,395,575 +0.03(+4.83%)
Dec 19, 2017 0.7000 0.7000 0.5826 0.5898 3,327,314 -0.04(-5.71%)
Dec 18, 2017 0.4800 0.6390 0.4800 0.6255 3,618,957 +0.17(+35.95%)
Dec 15, 2017 0.5000 0.5285 0.4601 0.4601 3,925,059 -0.01(-2.17%)
Dec 14, 2017 0.4550 0.4900 0.4250 0.4703 4,111,226 +0.02(+4.00%)
Dec 13, 2017 0.4740 0.4891 0.4349 0.4522 3,486,807 -0.02(-5.00%)
Dec 12, 2017 0.5190 0.5238 0.4650 0.4760 2,340,819 -0.04(-7.54%)
Dec 11, 2017 0.5252 0.5389 0.5016 0.5148 2,146,043 +0.00(+0.55%)
Dec 08, 2017 0.5675 0.5790 0.5101 0.5120 3,580,487 -0.05(-8.59%)
Dec 07, 2017 0.5918 0.6000 0.5564 0.5601 1,041,971 -0.04(-7.10%)
Dec 06, 2017 0.6138 0.6262 0.5949 0.6029 1,099,741 -0.02(-2.76%)
Dec 05, 2017 0.6300 0.6390 0.6108 0.6200 650,633 -0.01(-0.94%)
Dec 04, 2017 0.6290 0.6483 0.6202 0.6259 590,594 -0.00(-0.49%)
Dec 01, 2017 0.6093 0.6690 0.6000 0.6290 1,067,218 +0.01(+2.31%)
Nov 30, 2017 0.6272 0.6512 0.6055 0.6148 1,705,308 -0.00(-0.10%)
Nov 29, 2017 0.6410 0.6578 0.6100 0.6154 1,497,176 -0.04(-6.15%)
Nov 28, 2017 0.6850 0.6899 0.6550 0.6557 1,273,048 -0.03(-4.28%)
Nov 27, 2017 0.6990 0.7099 0.6850 0.6850 1,193,317 -0.01(-1.44%)
Nov 24, 2017 0.7138 0.7199 0.6919 0.6950 874,731 -0.02(-2.25%)
Nov 22, 2017 0.7000 0.7466 0.6986 0.7110 1,898,125 +0.02(+3.04%)
Nov 21, 2017 0.7800 0.7800 0.6700 0.6900 2,543,723 -0.09(-11.27%)
Nov 20, 2017 0.7790 0.7989 0.7521 0.7776 1,416,663 -0.03(-3.44%)
Nov 17, 2017 0.7900 0.8184 0.7900 0.8053 1,060,046 +0.01(+1.46%)
Nov 16, 2017 0.8138 0.8198 0.7802 0.7937 837,072 -0.02(-2.06%)
Nov 15, 2017 0.8767 0.8767 0.8000 0.8104 1,755,707 -0.07(-8.46%)
Nov 14, 2017 0.9500 0.9500 0.8393 0.8853 2,346,954 -0.07(-7.78%)
Nov 13, 2017 0.9600 1.000 0.9600 0.9600 634,167 -0.02(-2.04%)
Nov 10, 2017 1.020 1.050 0.9800 0.9800 789,070 -0.04(-3.92%)
Nov 09, 2017 1.090 1.110 1.010 1.020 841,908 -0.06(-5.56%)
Nov 08, 2017 1.060 1.140 1.060 1.080 745,760 +0.02(+1.89%)
Nov 07, 2017 1.010 1.060 1.010 1.060 614,456 +0.04(+3.92%)
Nov 06, 2017 1.020 1.040 0.9730 1.020 949,483 +0.01(+0.99%)
Nov 03, 2017 1.030 1.050 0.9902 1.010 1,027,862 +0.02(+1.99%)
Nov 02, 2017 0.9750 1.020 0.9696 0.9903 766,880 +0.02(+1.61%)
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.