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 )

0.3750 UNCHANGED
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 12, 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, 2017 0.2150 0.2150 0.2150 0.2150 3,977 +0.01(+2.38%)
Oct 25, 2017 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Oct 24, 2017 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Oct 19, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 17, 2017 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Oct 16, 2017 0.2200 0.2200 0.2000 0.2100 26,000 -0.03(-12.50%)
Oct 12, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 11, 2017 0.2250 0.2400 0.2250 0.2400 5,500 +0.03(+14.29%)
Oct 10, 2017 0.2300 0.2300 0.2050 0.2100 30,000 -0.03(-12.50%)
Oct 06, 2017 0.2350 0.2400 0.2300 0.2400 16,027 +0.00(+0.00%)
Oct 05, 2017 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Oct 02, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 29, 2017 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Sep 28, 2017 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Sep 27, 2017 0.2300 0.2400 0.2300 0.2400 27,300 +0.01(+4.35%)
Sep 26, 2017 0.2400 0.2400 0.2300 0.2300 70,500 -0.00(-2.13%)
Sep 22, 2017 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Sep 21, 2017 0.2400 0.2400 0.2400 0.2400 1,600 +0.01(+4.35%)
Sep 20, 2017 0.2350 0.2350 0.2300 0.2300 6,387 +0.00(+0.00%)
Sep 15, 2017 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Sep 14, 2017 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Sep 11, 2017 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Sep 07, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 05, 2017 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Sep 01, 2017 0.2700 0.2700 0.2700 0.2700 8,000 +0.00(+0.00%)
Aug 31, 2017 0.2750 0.2850 0.2700 0.2700 16,900 -0.01(-3.57%)
Aug 29, 2017 0.2800 0.2800 0.2800 0 +0.05(+21.74%)
Aug 24, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 18, 2017 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
Aug 16, 2017 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Aug 11, 2017 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Aug 08, 2017 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Aug 04, 2017 0.2400 0.2400 0.2350 0.2400 53,500 +0.00(+0.00%)
Aug 03, 2017 0.2450 0.2450 0.2400 0.2400 49,500 -0.01(-2.04%)
Aug 01, 2017 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Jul 25, 2017 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 19, 2017 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Jul 18, 2017 0.2700 0.2700 0.2700 0.2700 5,000 +0.01(+3.85%)
Jul 17, 2017 0.2600 0.2600 0.2600 0.2600 12,000 -0.03(-10.34%)
Jul 14, 2017 0.2900 0.2900 0.2900 0.2900 800 +0.01(+3.57%)
Jul 05, 2017 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Jul 03, 2017 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 30, 2017 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Jun 29, 2017 0.3250 0.3250 0.2700 0.2700 37,500 -0.01(-1.82%)
Jun 28, 2017 0.2750 0.2750 0.2750 0.2750 700 -0.05(-15.38%)
Jun 26, 2017 0.3250 0.3250 0.3250 100 +0.04(+12.07%)
Jun 22, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 21, 2017 0.2900 0.2900 0.2900 0.2900 21,500 +0.01(+3.57%)
Jun 20, 2017 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Jun 13, 2017 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 12, 2017 0.2800 0.2800 0.2800 0.2800 3,500 -0.00(-1.75%)
Jun 09, 2017 0.2850 0.2850 0.2850 0.2850 3,500 -0.01(-1.72%)
Jun 08, 2017 0.3150 0.3150 0.2900 0.2900 9,500 +0.00(+0.00%)
Jun 07, 2017 0.2900 0.2900 0.2900 0.2900 2,500 +0.02(+7.41%)
Jun 05, 2017 0.2700 0.2700 0.2700 0 -0.05(-16.92%)
Jun 02, 2017 0.2800 0.3250 0.2800 0.3250 25,000 +0.08(+30.00%)
Jun 01, 2017 0.2500 0.2500 0.2500 0.2500 3,400 +0.00(+0.00%)
May 30, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 12, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 10, 2017 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
May 09, 2017 0.2900 0.2900 0.2300 0.2300 5,650 -0.02(-8.00%)
May 05, 2017 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
May 04, 2017 0.2400 0.2400 0.2400 0.2400 20,000 +0.00(+0.00%)
May 01, 2017 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Apr 28, 2017 0.2200 0.2200 0.2200 0.2200 25,000 -0.03(-12.00%)
Apr 27, 2017 0.2500 0.2500 0.2500 0.2500 10,000 +0.01(+4.17%)
Apr 26, 2017 0.2350 0.2400 0.1950 0.2400 13,300 +0.04(+23.08%)
Apr 24, 2017 0.1950 0.1950 0.1950 0 -0.04(-18.75%)
Apr 11, 2017 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Apr 07, 2017 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Apr 06, 2017 0.2300 0.2300 0.2300 0.2300 5,000 +0.02(+6.98%)
Apr 05, 2017 0.2150 0.2150 0.2150 0.2150 6,000 -0.01(-2.27%)
Apr 04, 2017 0.2200 0.2200 0.2200 0.2200 3,500 +0.00(+0.00%)
Apr 03, 2017 0.2200 0.2200 0.2200 0.2200 1,700 +0.01(+2.33%)
Mar 31, 2017 0.2650 0.2700 0.2150 0.2150 9,500 -0.05(-18.87%)
Mar 30, 2017 0.2500 0.2650 0.2150 0.2650 13,812 +0.03(+12.77%)
Mar 29, 2017 0.1900 0.2350 0.1900 0.2350 33,000 +0.04(+23.68%)
Mar 28, 2017 0.1800 0.1900 0.1800 0.1900 5,000 +0.00(+0.00%)
Mar 27, 2017 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Mar 24, 2017 0.1900 0.1900 0.1900 0.1900 15,000 +0.00(+0.00%)
Mar 23, 2017 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+5.56%)
Mar 21, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 14, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 13, 2017 0.1800 0.1800 0.1800 0.1800 3,000 +0.00(+0.00%)
Mar 07, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 03, 2017 0.1800 0.1800 0.1800 200 +0.00(+0.00%)
Feb 28, 2017 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Feb 24, 2017 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Feb 23, 2017 0.1900 0.1900 0.1900 0.1900 9,500 +0.01(+5.56%)
Feb 21, 2017 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Feb 16, 2017 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Feb 15, 2017 0.1800 0.1800 0.1800 0.1800 6,000 -0.02(-10.00%)
Feb 14, 2017 0.1800 0.2000 0.1800 0.2000 9,500 +0.02(+11.11%)
Feb 13, 2017 0.1900 0.1900 0.1800 0.1800 10,000 +0.00(+0.00%)
Feb 09, 2017 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Feb 08, 2017 0.1900 0.2000 0.1900 0.1900 11,500 +0.01(+5.56%)
Feb 03, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 24, 2017 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Jan 23, 2017 0.1850 0.2000 0.1850 0.2000 11,000 +0.02(+11.11%)
Jan 20, 2017 0.1750 0.1800 0.1750 0.1800 6,000 +0.00(+0.00%)
Jan 18, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 17, 2017 0.1800 0.1800 0.1800 0.1800 45,000 +0.00(+0.00%)
Jan 13, 2017 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Dec 23, 2016 0.1700 0.1700 0.1700 0 -0.02(-12.82%)
Dec 21, 2016 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Dec 19, 2016 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Dec 16, 2016 0.1800 0.1800 0.1800 0.1800 5,444 +0.00(+0.00%)
Dec 15, 2016 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Dec 09, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 08, 2016 0.1850 0.1900 0.1800 0.1800 28,200 +0.01(+2.86%)
Dec 07, 2016 0.1750 0.1750 0.1750 0.1750 1,000 +0.01(+6.06%)
Dec 05, 2016 0.1650 0.1650 0.1650 0 -0.04(-17.50%)
Nov 30, 2016 0.2000 0.2000 0.2000 300 +0.02(+11.11%)
Nov 28, 2016 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Nov 24, 2016 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Nov 15, 2016 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Nov 14, 2016 0.1950 0.1950 0.1950 0.1950 9,500 -0.04(-17.02%)
Nov 02, 2016 0.2350 0.2350 0.2350 0 +0.05(+30.56%)
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.