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

Denison Mines Corp. (TSX: DML )

2.880 -0.140 (-4.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2018 0.7400 0.8400 0.7300 0.8300 910,068 +0.06(+7.79%)
Oct 30, 2018 0.7100 0.7700 0.7100 0.7700 245,508 +0.05(+6.94%)
Oct 29, 2018 0.7200 0.7300 0.7000 0.7200 206,707 +0.02(+2.86%)
Oct 26, 2018 0.7000 0.7400 0.6900 0.7000 275,416 +0.00(+0.00%)
Oct 25, 2018 0.7200 0.7300 0.7000 0.7000 260,828 -0.03(-4.11%)
Oct 24, 2018 0.7500 0.7700 0.7100 0.7300 313,656 -0.04(-5.19%)
Oct 23, 2018 0.7400 0.7700 0.7300 0.7700 658,517 +0.01(+1.32%)
Oct 22, 2018 0.7600 0.7800 0.7600 0.7600 187,801 +0.00(+0.00%)
Oct 19, 2018 0.7800 0.7900 0.7600 0.7600 462,872 -0.01(-1.30%)
Oct 18, 2018 0.8200 0.8200 0.7700 0.7700 397,327 -0.04(-4.94%)
Oct 17, 2018 0.8300 0.8400 0.8100 0.8100 220,109 -0.03(-3.57%)
Oct 16, 2018 0.8100 0.8500 0.8100 0.8400 333,535 +0.02(+2.44%)
Oct 15, 2018 0.8200 0.8200 0.8000 0.8200 324,164 +0.00(+0.00%)
Oct 12, 2018 0.8300 0.8400 0.8000 0.8200 328,328 +0.02(+2.50%)
Oct 11, 2018 0.7800 0.8200 0.7800 0.8000 418,340 +0.02(+2.56%)
Oct 10, 2018 0.8600 0.8600 0.7800 0.7800 889,487 -0.08(-9.30%)
Oct 09, 2018 0.8500 0.8800 0.8500 0.8600 524,057 +0.01(+1.18%)
Oct 05, 2018 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 04, 2018 0.8600 0.8800 0.8300 0.8500 546,559 -0.01(-1.16%)
Oct 03, 2018 0.8300 0.8700 0.8200 0.8600 630,648 +0.04(+4.88%)
Oct 02, 2018 0.8000 0.8400 0.8000 0.8200 805,208 +0.02(+2.50%)
Oct 01, 2018 0.8500 0.8600 0.8000 0.8000 800,083 -0.05(-5.88%)
Sep 28, 2018 0.8500 0.8800 0.8400 0.8500 736,075 +0.00(+0.00%)
Sep 27, 2018 0.8600 0.8900 0.8300 0.8500 1,677,041 +0.03(+3.66%)
Sep 26, 2018 0.7600 0.8300 0.7500 0.8200 1,425,785 +0.06(+7.89%)
Sep 25, 2018 0.7600 0.7700 0.7500 0.7600 1,243,718 +0.05(+7.04%)
Sep 24, 2018 0.7200 0.7300 0.7100 0.7100 142,502 +0.00(+0.00%)
Sep 21, 2018 0.7200 0.7300 0.7100 0.7100 373,881 -0.02(-2.74%)
Sep 20, 2018 0.7100 0.7300 0.6900 0.7300 316,726 +0.01(+1.39%)
Sep 19, 2018 0.7300 0.7400 0.7100 0.7200 532,099 -0.01(-1.37%)
Sep 18, 2018 0.7000 0.7300 0.7000 0.7300 624,502 +0.01(+1.39%)
Sep 17, 2018 0.7000 0.7300 0.7000 0.7200 260,107 +0.02(+2.86%)
Sep 14, 2018 0.7200 0.7300 0.6800 0.7000 529,343 -0.02(-2.78%)
Sep 13, 2018 0.6900 0.7300 0.6900 0.7200 1,034,479 +0.03(+4.35%)
Sep 12, 2018 0.6500 0.7000 0.6400 0.6900 1,266,075 +0.03(+4.55%)
Sep 11, 2018 0.6600 0.6600 0.6400 0.6600 259,395 +0.00(+0.00%)
Sep 10, 2018 0.6500 0.6700 0.6400 0.6600 314,522 +0.02(+3.13%)
Sep 07, 2018 0.6500 0.6500 0.6300 0.6400 372,175 -0.01(-1.54%)
Sep 06, 2018 0.6700 0.6800 0.6500 0.6500 523,781 -0.01(-1.52%)
Sep 05, 2018 0.7000 0.7000 0.6500 0.6600 348,400 -0.01(-1.49%)
Sep 04, 2018 0.6700 0.6900 0.6700 0.6700 582,277 -0.01(-1.47%)
Aug 31, 2018 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Aug 30, 2018 0.6500 0.6700 0.6400 0.6700 776,685 +0.03(+4.69%)
Aug 29, 2018 0.6400 0.6500 0.6300 0.6400 666,219 +0.02(+3.23%)
Aug 28, 2018 0.6300 0.6300 0.6200 0.6200 133,574 +0.00(+0.00%)
Aug 27, 2018 0.6300 0.6400 0.6100 0.6200 362,523 +0.00(+0.00%)
Aug 24, 2018 0.6500 0.6600 0.6200 0.6200 603,414 -0.04(-6.06%)
Aug 23, 2018 0.6400 0.6600 0.6400 0.6600 355,171 +0.02(+3.13%)
Aug 22, 2018 0.6500 0.6600 0.6400 0.6400 242,125 -0.01(-1.54%)
Aug 21, 2018 0.6400 0.6600 0.6400 0.6500 501,092 +0.00(+0.00%)
Aug 20, 2018 0.6300 0.6600 0.6300 0.6500 256,165 +0.02(+3.17%)
Aug 17, 2018 0.6300 0.6400 0.6300 0.6300 166,877 +0.00(+0.00%)
Aug 16, 2018 0.6200 0.6600 0.6200 0.6300 583,370 +0.00(+0.00%)
Aug 15, 2018 0.6400 0.6400 0.6200 0.6300 755,354 +0.00(+0.00%)
Aug 14, 2018 0.6300 0.6400 0.6200 0.6300 234,587 +0.01(+1.61%)
Aug 13, 2018 0.6400 0.6500 0.6200 0.6200 250,492 -0.02(-3.13%)
Aug 10, 2018 0.6500 0.6500 0.6400 0.6400 249,233 -0.02(-3.03%)
Aug 09, 2018 0.6400 0.6600 0.6400 0.6600 138,906 +0.01(+1.54%)
Aug 08, 2018 0.6600 0.6600 0.6400 0.6500 247,586 -0.01(-1.52%)
Aug 07, 2018 0.6700 0.6800 0.6500 0.6600 639,634 +0.02(+3.13%)
Aug 03, 2018 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Aug 02, 2018 0.6500 0.6600 0.6400 0.6500 426,791 +0.01(+1.56%)
Aug 01, 2018 0.6600 0.6600 0.6400 0.6400 362,986 -0.03(-4.48%)
Jul 31, 2018 0.6600 0.6700 0.6400 0.6700 430,750 +0.02(+3.08%)
Jul 30, 2018 0.6400 0.6600 0.6400 0.6500 272,345 +0.01(+1.56%)
Jul 27, 2018 0.6800 0.6800 0.6300 0.6400 907,090 -0.04(-5.88%)
Jul 26, 2018 0.6200 0.6800 0.6100 0.6800 1,381,591 +0.08(+13.33%)
Jul 25, 2018 0.6000 0.6200 0.5900 0.6000 419,261 +0.01(+1.69%)
Jul 24, 2018 0.6100 0.6200 0.5900 0.5900 666,346 -0.01(-1.67%)
Jul 23, 2018 0.6300 0.6400 0.6000 0.6000 364,827 -0.03(-4.76%)
Jul 20, 2018 0.6100 0.6300 0.6000 0.6300 405,688 +0.01(+1.61%)
Jul 19, 2018 0.6200 0.6200 0.6000 0.6200 406,579 +0.01(+1.64%)
Jul 18, 2018 0.6200 0.6200 0.6000 0.6100 1,110,630 -0.01(-1.61%)
Jul 17, 2018 0.6400 0.6400 0.6100 0.6200 1,147,311 -0.03(-4.62%)
Jul 16, 2018 0.6600 0.6600 0.6400 0.6500 125,167 -0.01(-1.52%)
Jul 13, 2018 0.6500 0.6500 0.6500 0.6600 92,393 +0.00(+0.00%)
Jul 12, 2018 0.6600 0.6700 0.6400 0.6600 718,987 +0.01(+1.54%)
Jul 11, 2018 0.6700 0.6800 0.6500 0.6500 236,945 -0.01(-1.52%)
Jul 10, 2018 0.6700 0.6700 0.6600 0.6600 77,177 +0.00(+0.00%)
Jul 09, 2018 0.6700 0.6700 0.6600 0.6600 71,912 -0.02(-2.94%)
Jul 06, 2018 0.6700 0.6850 0.6600 0.6800 239,366 +0.02(+3.03%)
Jul 05, 2018 0.6700 0.6800 0.6600 0.6600 246,176 +0.01(+1.54%)
Jul 04, 2018 0.6900 0.6900 0.6500 0.6500 213,903 -0.02(-2.99%)
Jul 03, 2018 0.6600 0.6800 0.6600 0.6700 464,167 +0.03(+4.69%)
Jun 29, 2018 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Jun 28, 2018 0.6400 0.6500 0.6200 0.6300 515,318 -0.03(-4.55%)
Jun 27, 2018 0.6600 0.6700 0.6500 0.6600 614,312 +0.00(+0.00%)
Jun 26, 2018 0.6800 0.6800 0.6600 0.6600 429,610 -0.03(-4.35%)
Jun 25, 2018 0.7000 0.7000 0.6700 0.6900 303,675 -0.02(-2.82%)
Jun 22, 2018 0.7000 0.7100 0.6900 0.7100 305,258 +0.02(+2.90%)
Jun 21, 2018 0.7000 0.7200 0.6800 0.6900 356,105 -0.03(-4.17%)
Jun 20, 2018 0.6800 0.7200 0.6800 0.7200 372,638 +0.03(+4.35%)
Jun 19, 2018 0.7100 0.7100 0.6800 0.6900 281,080 -0.02(-2.82%)
Jun 18, 2018 0.7000 0.7100 0.6800 0.7100 578,080 +0.01(+1.43%)
Jun 15, 2018 0.7200 0.6800 0.7000 854,738 -0.03(-4.11%)
Jun 14, 2018 0.7200 0.7400 0.6900 0.7300 1,095,107 +0.01(+1.39%)
Jun 13, 2018 0.7300 0.7400 0.7100 0.7200 458,097 -0.01(-1.37%)
Jun 12, 2018 0.7400 0.7400 0.7100 0.7300 716,006 -0.01(-1.35%)
Jun 11, 2018 0.6900 0.7400 0.6900 0.7400 1,329,197 +0.06(+8.82%)
Jun 08, 2018 0.6900 0.7100 0.6800 0.6800 895,547 +0.01(+1.49%)
Jun 07, 2018 0.6900 0.6900 0.6700 0.6700 698,291 -0.03(-4.29%)
Jun 06, 2018 0.7200 0.7000 964,319 +0.00(+0.00%)
Jun 05, 2018 0.6500 0.7200 0.6500 0.7000 3,540,595 +0.07(+11.11%)
Jun 04, 2018 0.6100 0.6400 0.6100 0.6300 1,621,360 +0.04(+5.88%)
Jun 01, 2018 0.6000 0.6000 0.5900 0.5950 940,106 +0.01(+0.85%)
May 31, 2018 0.6000 0.6000 0.5900 0.5900 158,598 -0.01(-1.67%)
May 30, 2018 0.5900 0.6000 0.5800 0.6000 562,406 +0.00(+0.00%)
May 29, 2018 0.6100 0.6200 0.5900 0.6000 760,161 -0.01(-1.64%)
May 28, 2018 0.6100 0.6100 0.6000 0.6100 92,953 +0.00(+0.00%)
May 25, 2018 0.6100 0.6200 0.6000 0.6100 436,699 +0.01(+1.67%)
May 24, 2018 0.6200 0.6300 0.6000 0.6000 929,016 -0.01(-1.64%)
May 23, 2018 0.6200 0.6200 0.6000 0.6100 657,503 +0.00(+0.00%)
May 22, 2018 0.6300 0.6300 0.6100 0.6100 413,802 -0.03(-4.69%)
May 18, 2018 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
May 17, 2018 0.6100 0.6200 0.6000 0.6200 381,441 +0.01(+1.64%)
May 16, 2018 0.6100 0.6200 0.6100 0.6100 206,645 -0.01(-1.61%)
May 15, 2018 0.6100 0.6200 0.6100 0.6200 169,451 +0.01(+1.64%)
May 14, 2018 0.6000 0.6200 0.6000 0.6100 172,715 +0.01(+1.67%)
May 11, 2018 0.6300 0.6300 0.6000 0.6000 770,486 -0.03(-4.76%)
May 10, 2018 0.6100 0.6300 0.6100 0.6300 705,808 +0.02(+3.28%)
May 09, 2018 0.6100 0.6200 0.6100 0.6100 130,503 +0.01(+1.67%)
May 08, 2018 0.6100 0.6100 0.6000 0.6000 81,143 +0.00(+0.00%)
May 07, 2018 0.5900 0.6200 0.5900 0.6000 275,731 +0.00(+0.00%)
May 04, 2018 0.6200 0.6200 0.6000 0.6000 273,344 +0.00(+0.00%)
May 03, 2018 0.6500 0.6500 0.6000 0.6000 621,376 -0.05(-7.69%)
May 02, 2018 0.6200 0.6500 0.6200 0.6500 831,213 +0.03(+4.84%)
May 01, 2018 0.5900 0.6400 0.5900 0.6200 1,073,767 +0.03(+5.08%)
Apr 30, 2018 0.6100 0.6100 0.5900 0.5900 502,548 -0.01(-1.67%)
Apr 27, 2018 0.6000 0.6000 0.5900 0.6000 144,212 +0.00(+0.00%)
Apr 26, 2018 0.6100 0.6200 0.5900 0.6000 211,827 -0.02(-3.23%)
Apr 25, 2018 0.6000 0.6300 0.6000 0.6200 258,093 +0.02(+3.33%)
Apr 24, 2018 0.6200 0.6200 0.6000 0.6000 227,144 -0.02(-3.23%)
Apr 23, 2018 0.6400 0.6400 0.6200 0.6200 389,847 -0.02(-3.13%)
Apr 20, 2018 0.6300 0.6400 0.6200 0.6400 194,217 +0.00(+0.00%)
Apr 19, 2018 0.6600 0.6600 0.6300 0.6400 478,927 -0.01(-1.54%)
Apr 18, 2018 0.6300 0.6700 0.6300 0.6500 632,810 +0.01(+1.56%)
Apr 17, 2018 0.6500 0.6500 0.6200 0.6400 761,255 +0.00(+0.00%)
Apr 16, 2018 0.6000 0.6500 0.6000 0.6400 1,309,407 +0.04(+6.67%)
Apr 13, 2018 0.6000 0.6100 0.5900 0.6000 241,250 +0.01(+1.69%)
Apr 12, 2018 0.5900 0.6000 0.5900 0.5900 203,128 +0.00(+0.00%)
Apr 11, 2018 0.5900 0.6000 0.5900 0.5900 90,785 -0.01(-1.67%)
Apr 10, 2018 0.6100 0.6100 0.5900 0.6000 369,273 +0.00(+0.00%)
Apr 09, 2018 0.5800 0.6200 0.5700 0.6000 913,465 +0.03(+5.26%)
Apr 06, 2018 0.5900 0.5900 0.5700 0.5700 290,228 -0.03(-5.00%)
Apr 05, 2018 0.5700 0.6000 0.5700 0.6000 276,447 +0.02(+3.45%)
Apr 04, 2018 0.5800 0.5800 0.5600 0.5800 488,733 +0.00(+0.00%)
Apr 03, 2018 0.5700 0.5900 0.5600 0.5800 319,533 +0.02(+3.57%)
Apr 02, 2018 0.5800 0.5800 0.5600 0.5600 143,856 -0.02(-3.45%)
Mar 29, 2018 0.5800 0.5800 0.5800 0 +0.02(+3.57%)
Mar 28, 2018 0.5800 0.5800 0.5600 0.5600 388,785 -0.02(-3.45%)
Mar 27, 2018 0.5700 0.5900 0.5700 0.5800 374,495 +0.01(+1.75%)
Mar 26, 2018 0.5800 0.5900 0.5600 0.5700 507,504 -0.01(-1.72%)
Mar 23, 2018 0.6100 0.6100 0.5800 0.5800 447,182 -0.04(-6.45%)
Mar 22, 2018 0.6100 0.6200 0.5900 0.6200 560,888 +0.02(+3.33%)
Mar 21, 2018 0.5900 0.6100 0.5700 0.6000 357,030 +0.02(+3.45%)
Mar 20, 2018 0.5800 0.5800 0.5800 0.5800 126,961 -0.01(-1.69%)
Mar 19, 2018 0.6000 0.6100 0.5800 0.5900 825,230 -0.02(-3.28%)
Mar 16, 2018 0.6100 0.6100 0.6000 0.6100 566,432 +0.01(+1.67%)
Mar 15, 2018 0.6100 0.6100 0.6000 0.6000 239,245 +0.00(+0.00%)
Mar 14, 2018 0.6100 0.6100 0.6000 0.6000 54,002 +0.00(+0.00%)
Mar 13, 2018 0.6100 0.6100 0.6000 0.6000 185,878 +0.00(+0.00%)
Mar 12, 2018 0.6000 0.6100 0.5900 0.6000 358,798 +0.00(+0.00%)
Mar 09, 2018 0.6000 0.6100 0.5900 0.6000 461,433 +0.00(+0.00%)
Mar 08, 2018 0.6000 0.6100 0.5900 0.6000 247,963 -0.01(-1.64%)
Mar 07, 2018 0.6100 273,807 +0.01(+1.67%)
Mar 06, 2018 0.6200 0.6200 0.6000 0.6000 67,419 +0.00(+0.00%)
Mar 05, 2018 0.6200 0.6200 0.6000 0.6000 244,678 -0.02(-3.23%)
Mar 02, 2018 0.6000 0.6200 0.5900 0.6200 1,681,245 +0.02(+3.33%)
Mar 01, 2018 0.5900 0.6000 0.5900 0.6000 135,367 +0.01(+1.69%)
Feb 28, 2018 0.6000 0.6100 0.5900 0.5900 392,778 +0.00(+0.00%)
Feb 27, 2018 0.6100 0.6200 0.5900 0.5900 587,577 -0.03(-4.84%)
Feb 26, 2018 0.6300 0.6300 0.6100 0.6200 271,348 -0.01(-1.59%)
Feb 23, 2018 0.6100 0.6300 0.6100 0.6300 204,937 +0.01(+1.61%)
Feb 22, 2018 0.6000 0.6300 0.6000 0.6200 184,253 +0.02(+3.33%)
Feb 21, 2018 0.6200 0.6200 0.6000 0.6000 114,504 -0.02(-3.23%)
Feb 20, 2018 0.6000 0.6300 0.6000 0.6200 451,118 +0.02(+3.33%)
Feb 16, 2018 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Feb 15, 2018 0.6200 0.6300 0.6000 0.6100 328,672 -0.01(-1.61%)
Feb 14, 2018 0.6000 0.6300 0.6000 0.6200 382,295 +0.02(+3.33%)
Feb 13, 2018 0.5900 0.6000 266,044 +0.00(+0.00%)
Feb 12, 2018 0.5600 0.6200 0.5600 0.6000 586,940 +0.03(+5.26%)
Feb 09, 2018 0.5600 0.5800 0.5400 0.5700 668,551 +0.02(+3.64%)
Feb 08, 2018 0.6000 0.6000 0.5500 0.5500 782,788 -0.04(-6.78%)
Feb 07, 2018 0.5900 0.5900 0.5800 0.5900 269,221 +0.00(+0.00%)
Feb 06, 2018 0.5600 0.6000 0.5600 0.5900 554,779 +0.01(+1.72%)
Feb 05, 2018 0.5800 0.6000 0.5800 0.5800 240,211 +0.00(+0.00%)
Feb 02, 2018 0.6000 0.6100 0.5700 0.5800 481,989 -0.03(-4.92%)
Feb 01, 2018 0.6400 0.6400 0.6000 0.6100 343,134 -0.02(-3.17%)
Jan 31, 2018 0.6000 0.6300 0.5900 0.6300 626,032 +0.04(+6.78%)
Jan 30, 2018 0.6000 0.6000 0.5800 0.5900 596,760 -0.01(-1.67%)
Jan 29, 2018 0.6100 0.6200 0.6000 0.6000 310,864 -0.02(-3.23%)
Jan 26, 2018 0.6400 0.6400 0.6100 0.6200 552,882 -0.01(-1.59%)
Jan 25, 2018 0.6500 0.6600 0.6200 0.6300 779,217 -0.02(-3.08%)
Jan 24, 2018 0.6600 0.6600 0.6400 0.6500 483,715 -0.02(-2.99%)
Jan 23, 2018 0.6400 0.6700 0.6200 0.6700 603,247 +0.03(+3.88%)
Jan 22, 2018 0.6400 0.6500 0.6300 0.6450 392,233 -0.01(-0.77%)
Jan 19, 2018 0.6400 0.6500 0.6300 0.6500 412,836 +0.00(+0.00%)
Jan 18, 2018 0.6600 0.6600 0.6400 0.6500 391,375 +0.00(+0.00%)
Jan 17, 2018 0.6500 0.6700 0.6400 0.6500 1,506,899 +0.00(+0.00%)
Jan 16, 2018 0.6700 0.6800 0.6500 0.6500 701,380 -0.03(-4.41%)
Jan 15, 2018 0.6900 0.6900 0.6600 0.6800 762,598 +0.00(+0.00%)
Jan 12, 2018 0.6900 0.6900 0.6700 0.6800 534,880 +0.00(+0.00%)
Jan 11, 2018 0.7000 0.7000 0.6700 0.6800 1,044,318 -0.02(-2.86%)
Jan 10, 2018 0.7000 0.7000 0.6800 0.7000 1,255,654 +0.01(+1.45%)
Jan 09, 2018 0.7200 0.7300 0.6800 0.6900 1,782,186 -0.03(-4.17%)
Jan 08, 2018 0.7300 0.7500 0.7100 0.7200 718,541 -0.03(-4.00%)
Jan 05, 2018 0.7600 0.7600 0.7400 0.7500 663,908 -0.03(-3.85%)
Jan 04, 2018 0.7400 0.7900 0.7200 0.7800 912,948 +0.03(+4.00%)
Jan 03, 2018 0.7500 0.7500 0.7200 0.7500 675,589 +0.00(+0.00%)
Jan 02, 2018 0.6900 0.7500 0.6900 0.7500 1,084,089 +0.06(+8.70%)
Dec 29, 2017 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Dec 28, 2017 0.6800 0.7100 0.6600 0.6900 425,950 +0.03(+4.55%)
Dec 27, 2017 0.6900 0.6900 0.6600 0.6600 738,820 -0.04(-5.71%)
Dec 22, 2017 0.7200 0.7200 0.6800 0.7000 589,749 -0.02(-2.78%)
Dec 21, 2017 0.7400 0.7400 0.7100 0.7200 521,406 -0.02(-2.70%)
Dec 20, 2017 0.7500 0.7600 0.7300 0.7400 405,051 -0.02(-2.63%)
Dec 19, 2017 0.7600 0.7600 0.7400 0.7600 681,656 +0.01(+1.33%)
Dec 18, 2017 0.7400 0.7600 0.7400 0.7500 542,869 +0.00(+0.00%)
Dec 15, 2017 0.7700 0.7800 0.7500 0.7500 591,617 -0.03(-3.85%)
Dec 14, 2017 0.7400 0.7800 0.7400 0.7800 918,122 +0.03(+4.00%)
Dec 13, 2017 0.7500 0.7600 0.7300 0.7500 450,243 +0.00(+0.00%)
Dec 12, 2017 0.7900 0.8000 0.7400 0.7500 1,049,339 -0.04(-5.06%)
Dec 11, 2017 0.7400 0.7900 0.7400 0.7900 2,574,227 +0.05(+6.76%)
Dec 08, 2017 0.7000 0.7500 0.7000 0.7400 1,280,287 +0.03(+4.23%)
Dec 07, 2017 0.6900 0.7200 0.6700 0.7100 578,689 +0.02(+2.90%)
Dec 06, 2017 0.7200 0.6700 0.6900 807,392 -0.03(-4.17%)
Dec 05, 2017 0.7200 0.7400 0.6900 0.7200 1,131,138 +0.00(+0.00%)
Dec 04, 2017 0.6800 0.7500 0.6800 0.7200 2,728,939 +0.09(+14.29%)
Dec 01, 2017 0.6400 0.6600 0.6200 0.6300 782,674 +0.00(+0.00%)
Nov 30, 2017 0.6800 0.6900 0.6300 0.6300 7,873,043 -0.06(-8.70%)
Nov 29, 2017 0.7000 0.7000 0.6500 0.6900 643,410 -0.01(-1.43%)
Nov 28, 2017 0.6400 0.7000 0.6250 0.7000 924,082 +0.05(+7.69%)
Nov 27, 2017 0.7100 0.7100 0.6400 0.6500 1,399,244 -0.07(-9.72%)
Nov 24, 2017 0.7200 0.7400 0.7000 0.7200 609,128 +0.01(+1.41%)
Nov 23, 2017 0.7200 0.7400 0.7100 0.7100 867,581 -0.04(-5.33%)
Nov 22, 2017 0.7200 0.7500 0.7150 0.7500 1,764,305 +0.03(+4.17%)
Nov 21, 2017 0.6700 0.7200 0.6700 0.7200 1,435,703 +0.05(+7.46%)
Nov 20, 2017 0.6900 0.7100 0.6600 0.6700 1,630,179 -0.03(-4.29%)
Nov 17, 2017 0.6500 0.7000 0.6500 0.7000 1,588,007 +0.07(+11.11%)
Nov 16, 2017 0.6000 0.6500 0.5950 0.6300 1,046,511 +0.04(+6.78%)
Nov 15, 2017 0.5900 0.6000 0.5600 0.5900 769,175 +0.01(+1.72%)
Nov 14, 2017 0.6400 0.6500 0.5800 0.5800 1,315,079 -0.07(-10.77%)
Nov 13, 2017 0.6900 0.6900 0.6300 0.6500 921,249 -0.02(-2.99%)
Nov 10, 2017 0.6400 0.7100 0.6400 0.6700 2,143,878 +0.02(+3.08%)
Nov 09, 2017 0.6100 0.6400 0.6100 0.6500 3,460,725 +0.08(+14.04%)
Nov 08, 2017 0.5500 0.5800 0.5500 0.5700 955,895 +0.02(+3.64%)
Nov 07, 2017 0.5300 0.5500 0.5300 0.5500 425,095 +0.02(+3.77%)
Nov 06, 2017 0.5200 0.5300 0.5200 0.5300 166,922 +0.00(+0.00%)
Nov 03, 2017 0.5200 0.5300 0.5100 0.5300 274,295 +0.00(+0.00%)
Nov 02, 2017 0.5300 0.5300 0.5100 0.5300 144,154 +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.