Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fission Uranium
(OP:
FCUUF
)
0.8390
+0.0040 (+0.48%)
Streaming Delayed Price
Updated: 12:59 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2019
0.2160
0.2160
0.2040
0.2050
71,600
-0.00(-0.44%)
Nov 27, 2019
0.2170
0.2170
0.2020
0.2059
220,800
-0.00(-1.95%)
Nov 26, 2019
0.2200
0.2220
0.2086
0.2100
772,971
-0.01(-3.49%)
Nov 25, 2019
0.2050
0.2199
0.2050
0.2176
451,011
+0.00(+0.37%)
Nov 22, 2019
0.2120
0.2169
0.2051
0.2168
179,600
+0.00(+2.26%)
Nov 21, 2019
0.2063
0.2200
0.2020
0.2120
468,654
-0.00(-1.40%)
Nov 20, 2019
0.2053
0.2197
0.2019
0.2150
163,823
+0.00(+0.80%)
Nov 19, 2019
0.2130
0.2218
0.2100
0.2133
191,883
-0.00(-0.79%)
Nov 18, 2019
0.2200
0.2283
0.2150
0.2150
298,606
-0.01(-5.54%)
Nov 15, 2019
0.2300
0.2332
0.2202
0.2276
175,200
-0.00(-0.52%)
Nov 14, 2019
0.2060
0.2288
0.2060
0.2288
231,335
+0.03(+13.04%)
Nov 13, 2019
0.2100
0.2127
0.2010
0.2024
430,855
-0.00(-1.41%)
Nov 12, 2019
0.2123
0.2140
0.2000
0.2053
375,975
+0.00(+1.58%)
Nov 11, 2019
0.2020
0.2200
0.2020
0.2021
159,379
-0.01(-5.60%)
Nov 08, 2019
0.2215
0.2288
0.2141
0.2141
164,200
-0.01(-3.34%)
Nov 07, 2019
0.2288
0.2288
0.2213
0.2215
66,367
-0.00(-1.82%)
Nov 06, 2019
0.2225
0.2299
0.2201
0.2256
106,414
-0.00(-1.40%)
Nov 05, 2019
0.2270
0.2329
0.2213
0.2288
107,908
-0.00(-0.09%)
Nov 04, 2019
0.2300
0.2340
0.2221
0.2290
120,710
+0.01(+3.25%)
Nov 01, 2019
0.2270
0.2299
0.2144
0.2218
274,000
+0.00(+1.23%)
Oct 31, 2019
0.2250
0.2306
0.2180
0.2191
183,572
-0.00(-0.86%)
Oct 30, 2019
0.2284
0.2284
0.2210
0.2210
135,866
-0.01(-2.21%)
Oct 29, 2019
0.2200
0.2300
0.2200
0.2260
223,629
-0.00(-0.66%)
Oct 28, 2019
0.2300
0.2354
0.2198
0.2275
262,625
+0.01(+3.36%)
Oct 25, 2019
0.2375
0.2431
0.2201
0.2201
414,100
-0.01(-5.41%)
Oct 24, 2019
0.2200
0.2356
0.2200
0.2327
147,768
+0.00(+1.17%)
Oct 23, 2019
0.2379
0.2379
0.2196
0.2300
356,882
+0.00(+0.00%)
Oct 22, 2019
0.2190
0.2318
0.2190
0.2300
418,488
-0.00(-0.39%)
Oct 21, 2019
0.2357
0.2430
0.2210
0.2309
423,018
-0.01(-4.59%)
Oct 18, 2019
0.2504
0.2521
0.2420
0.2420
132,100
-0.01(-3.20%)
Oct 17, 2019
0.2520
0.2631
0.2421
0.2500
130,891
+0.00(+0.00%)
Oct 16, 2019
0.2602
0.2602
0.2480
0.2500
77,250
-0.00(-0.24%)
Oct 15, 2019
0.2695
0.2700
0.2506
0.2506
150,370
-0.01(-3.62%)
Oct 14, 2019
0.2642
0.2740
0.2600
0.2600
81,794
-0.01(-2.44%)
Oct 11, 2019
0.2740
0.2740
0.2599
0.2665
206,000
+0.00(+0.95%)
Oct 10, 2019
0.2679
0.2700
0.2600
0.2640
301,016
+0.00(+1.54%)
Oct 09, 2019
0.2740
0.2740
0.2569
0.2600
156,024
-0.01(-2.91%)
Oct 08, 2019
0.2618
0.2684
0.2506
0.2678
65,977
+0.00(+1.06%)
Oct 07, 2019
0.2480
0.2651
0.2480
0.2650
283,389
-0.00(-1.49%)
Oct 04, 2019
0.2781
0.2789
0.2690
0.2690
233,000
+0.00(+0.60%)
Oct 03, 2019
0.2610
0.2758
0.2600
0.2674
114,178
+0.02(+6.07%)
Oct 02, 2019
0.2517
0.2622
0.2486
0.2521
328,032
-0.01(-4.87%)
Oct 01, 2019
0.2700
0.2700
0.2577
0.2650
120,837
-0.00(-1.16%)
Sep 30, 2019
0.2854
0.2867
0.2614
0.2681
89,249
-0.02(-5.93%)
Sep 27, 2019
0.2801
0.2887
0.2740
0.2850
145,300
+0.01(+2.96%)
Sep 26, 2019
0.2830
0.2850
0.2759
0.2768
187,450
-0.01(-3.82%)
Sep 25, 2019
0.2862
0.2892
0.2770
0.2878
90,630
+0.00(+0.98%)
Sep 24, 2019
0.2900
0.2926
0.2849
0.2850
219,031
-0.01(-2.40%)
Sep 23, 2019
0.2859
0.2930
0.2850
0.2920
122,303
+0.01(+1.74%)
Sep 20, 2019
0.2789
0.2984
0.2770
0.2870
409,100
+0.01(+2.50%)
Sep 19, 2019
0.2720
0.2900
0.2720
0.2800
60,438
+0.00(+1.08%)
Sep 18, 2019
0.2898
0.2998
0.2770
0.2770
119,564
-0.01(-4.48%)
Sep 17, 2019
0.2881
0.2990
0.2881
0.2900
62,748
-0.00(-0.62%)
Sep 16, 2019
0.2923
0.2975
0.2732
0.2918
26,855
-0.00(-1.02%)
Sep 13, 2019
0.2800
0.3100
0.2800
0.2948
79,800
+0.01(+2.22%)
Sep 12, 2019
0.2912
0.3039
0.2884
0.2884
72,373
-0.00(-1.23%)
Sep 11, 2019
0.2848
0.2985
0.2848
0.2920
123,051
+0.01(+2.49%)
Sep 10, 2019
0.3000
0.3000
0.2798
0.2849
117,316
-0.00(-0.90%)
Sep 09, 2019
0.2837
0.2980
0.2811
0.2875
90,449
+0.01(+2.10%)
Sep 06, 2019
0.2920
0.2953
0.2669
0.2816
242,600
+0.00(+0.57%)
Sep 05, 2019
0.3000
0.3000
0.2729
0.2800
84,443
-0.02(-5.72%)
Sep 04, 2019
0.2901
0.3076
0.2879
0.2970
126,251
+0.01(+2.41%)
Sep 03, 2019
0.2930
0.2974
0.2700
0.2900
346,340
+0.03(+11.11%)
Aug 30, 2019
0.2462
0.2625
0.2462
0.2610
288,600
+0.01(+5.84%)
Aug 29, 2019
0.2392
0.2537
0.2392
0.2466
72,254
-0.00(-1.28%)
Aug 28, 2019
0.2455
0.2514
0.2387
0.2498
223,777
+0.00(+1.96%)
Aug 27, 2019
0.2401
0.2506
0.2400
0.2450
191,466
+0.00(+0.78%)
Aug 26, 2019
0.2500
0.2532
0.2398
0.2431
277,072
-0.01(-2.41%)
Aug 23, 2019
0.2465
0.2550
0.2386
0.2491
188,200
-0.00(-1.93%)
Aug 22, 2019
0.2508
0.2653
0.2500
0.2540
235,971
-0.01(-2.31%)
Aug 21, 2019
0.2600
0.2735
0.2596
0.2600
53,071
+0.00(+0.00%)
Aug 20, 2019
0.2590
0.2757
0.2562
0.2600
151,818
+0.00(+0.00%)
Aug 19, 2019
0.2500
0.2664
0.2480
0.2600
132,375
+0.01(+4.00%)
Aug 16, 2019
0.2490
0.2555
0.2401
0.2500
334,500
+0.01(+2.04%)
Aug 15, 2019
0.2643
0.2643
0.2445
0.2450
246,399
-0.01(-3.35%)
Aug 14, 2019
0.2590
0.2687
0.2531
0.2535
213,025
-0.00(-1.82%)
Aug 13, 2019
0.2725
0.2725
0.2582
0.2582
179,800
-0.01(-2.20%)
Aug 12, 2019
0.2683
0.2734
0.2460
0.2640
181,383
+0.00(+1.77%)
Aug 09, 2019
0.2750
0.2750
0.2550
0.2594
513,800
-0.01(-1.89%)
Aug 08, 2019
0.2556
0.2666
0.2500
0.2644
326,207
+0.01(+2.80%)
Aug 07, 2019
0.2660
0.2716
0.2509
0.2572
351,476
-0.01(-4.74%)
Aug 06, 2019
0.2837
0.2870
0.2605
0.2700
401,554
-0.05(-15.60%)
Aug 05, 2019
0.2925
0.3309
0.2800
0.3199
240,668
+0.03(+10.39%)
Aug 02, 2019
0.3060
0.3108
0.2807
0.2898
217,200
-0.00(-1.29%)
Aug 01, 2019
0.2900
0.3020
0.2824
0.2936
207,781
+0.02(+7.59%)
Jul 31, 2019
0.3000
0.3000
0.2708
0.2729
352,310
-0.02(-6.73%)
Jul 30, 2019
0.2811
0.2959
0.2757
0.2926
190,605
+0.02(+6.48%)
Jul 29, 2019
0.2890
0.2989
0.2700
0.2748
427,180
-0.02(-5.24%)
Jul 26, 2019
0.2832
0.3022
0.2790
0.2900
266,500
+0.01(+1.75%)
Jul 25, 2019
0.3203
0.3203
0.2832
0.2850
686,014
-0.03(-10.26%)
Jul 24, 2019
0.3350
0.3350
0.3176
0.3176
439,091
-0.02(-5.19%)
Jul 23, 2019
0.3293
0.3370
0.3111
0.3350
255,718
+0.01(+1.58%)
Jul 22, 2019
0.3400
0.3410
0.3160
0.3298
519,010
-0.02(-4.96%)
Jul 19, 2019
0.3500
0.3570
0.3380
0.3470
197,000
-0.00(-0.40%)
Jul 18, 2019
0.3524
0.3576
0.3457
0.3484
193,259
-0.01(-1.58%)
Jul 17, 2019
0.3464
0.3600
0.3464
0.3540
130,228
-0.01(-1.39%)
Jul 16, 2019
0.3600
0.3699
0.3590
0.3590
97,390
-0.01(-1.64%)
Jul 15, 2019
0.3733
0.3850
0.3602
0.3650
167,134
-0.01(-3.69%)
Jul 12, 2019
0.3700
0.3885
0.3650
0.3790
670,700
+0.01(+2.60%)
Jul 11, 2019
0.3613
0.3700
0.3606
0.3694
60,596
+0.00(+0.93%)
Jul 10, 2019
0.3700
0.3739
0.3603
0.3660
176,301
-0.00(-1.08%)
Jul 09, 2019
0.3568
0.3710
0.3568
0.3700
103,301
+0.00(+0.54%)
Jul 08, 2019
0.3750
0.3752
0.3627
0.3680
53,613
-0.00(-0.49%)
Jul 05, 2019
0.3750
0.3750
0.3588
0.3698
187,900
-0.01(-1.65%)
Jul 03, 2019
0.3575
0.3789
0.3575
0.3760
416,400
+0.01(+3.21%)
Jul 02, 2019
0.3750
0.3750
0.3601
0.3643
93,892
-0.01(-3.37%)
Jul 01, 2019
0.3520
0.3800
0.3520
0.3770
56,498
+0.01(+2.03%)
Jun 28, 2019
0.3730
0.3733
0.3600
0.3695
148,800
+0.00(+1.15%)
Jun 27, 2019
0.3697
0.3736
0.3560
0.3653
32,036
+0.00(+0.91%)
Jun 26, 2019
0.3550
0.3685
0.3550
0.3620
139,166
+0.00(+1.29%)
Jun 25, 2019
0.3610
0.3700
0.3495
0.3574
120,087
-0.01(-2.27%)
Jun 24, 2019
0.3611
0.3666
0.3568
0.3657
115,715
+0.00(+0.58%)
Jun 21, 2019
0.3455
0.3675
0.3379
0.3636
123,300
+0.00(+1.28%)
Jun 20, 2019
0.3416
0.3590
0.3416
0.3590
267,903
+0.02(+6.06%)
Jun 19, 2019
0.3405
0.3538
0.3385
0.3385
153,574
-0.00(-0.44%)
Jun 18, 2019
0.3510
0.3530
0.3337
0.3400
336,850
-0.01(-3.52%)
Jun 17, 2019
0.3528
0.3645
0.3487
0.3524
62,827
+0.00(+0.09%)
Jun 14, 2019
0.3510
0.3600
0.3510
0.3521
32,600
+0.00(+0.03%)
Jun 13, 2019
0.3572
0.3629
0.3510
0.3520
76,994
-0.00(-0.85%)
Jun 12, 2019
0.3625
0.3693
0.3550
0.3550
104,156
-0.01(-2.87%)
Jun 11, 2019
0.3666
0.3700
0.3593
0.3655
14,505
+0.00(+0.97%)
Jun 10, 2019
0.3602
0.3709
0.3600
0.3620
84,564
+0.00(+0.56%)
Jun 07, 2019
0.3510
0.3682
0.3510
0.3600
67,300
-0.00(-0.53%)
Jun 06, 2019
0.3500
0.3639
0.3500
0.3619
58,350
+0.00(+0.72%)
Jun 05, 2019
0.3600
0.3640
0.3501
0.3593
215,429
+0.01(+2.36%)
Jun 04, 2019
0.3523
0.3607
0.3510
0.3510
269,404
-0.01(-2.23%)
Jun 03, 2019
0.3537
0.3667
0.3537
0.3590
73,827
+0.00(+0.28%)
May 31, 2019
0.3599
0.3604
0.3500
0.3580
110,600
+0.00(+1.24%)
May 30, 2019
0.3658
0.3658
0.3498
0.3536
59,964
+0.00(+0.43%)
May 29, 2019
0.3575
0.3627
0.3499
0.3521
155,900
-0.01(-1.51%)
May 28, 2019
0.3660
0.3679
0.3575
0.3575
159,992
-0.01(-3.35%)
May 24, 2019
0.3625
0.3705
0.3600
0.3699
85,800
-0.00(-0.03%)
May 23, 2019
0.3650
0.3811
0.3603
0.3700
212,706
+0.00(+0.00%)
May 22, 2019
0.3762
0.3763
0.3655
0.3700
68,517
-0.01(-2.63%)
May 21, 2019
0.3850
0.3929
0.3700
0.3800
105,613
-0.01(-1.30%)
May 20, 2019
0.3650
0.4050
0.3600
0.3850
118,776
+0.00(+0.00%)
May 17, 2019
0.3750
0.3881
0.3700
0.3850
83,600
+0.01(+1.85%)
May 16, 2019
0.3750
0.4000
0.3700
0.3780
134,610
+0.00(+0.80%)
May 15, 2019
0.3700
0.3822
0.3691
0.3750
125,063
+0.01(+3.02%)
May 14, 2019
0.3650
0.3703
0.3600
0.3640
180,643
-0.00(-0.66%)
May 13, 2019
0.3850
0.3892
0.3587
0.3664
228,669
-0.01(-2.79%)
May 10, 2019
0.3858
0.3897
0.3761
0.3769
69,000
-0.00(-0.03%)
May 09, 2019
0.3675
0.3906
0.3675
0.3770
188,426
-0.02(-5.32%)
May 08, 2019
0.3883
0.3982
0.3811
0.3982
49,814
+0.01(+2.10%)
May 07, 2019
0.4046
0.4046
0.3830
0.3900
96,000
-0.01(-2.30%)
May 06, 2019
0.3940
0.4117
0.3933
0.3992
159,450
-0.00(-0.25%)
May 03, 2019
0.3900
0.4079
0.3900
0.4002
111,200
+0.00(+1.11%)
May 02, 2019
0.3958
0.4037
0.3840
0.3958
72,473
-0.01(-1.74%)
May 01, 2019
0.4086
0.4086
0.3917
0.4028
58,800
+0.01(+2.76%)
Apr 30, 2019
0.3900
0.3948
0.3844
0.3920
105,826
+0.01(+1.87%)
Apr 29, 2019
0.3800
0.3893
0.3758
0.3848
172,317
-0.00(-0.05%)
Apr 26, 2019
0.3809
0.3898
0.3800
0.3850
143,100
+0.01(+1.32%)
Apr 25, 2019
0.3901
0.3901
0.3700
0.3800
122,450
+0.00(+1.23%)
Apr 24, 2019
0.3650
0.3887
0.3650
0.3754
136,908
+0.00(+0.19%)
Apr 23, 2019
0.3800
0.3920
0.3665
0.3747
281,659
-0.01(-1.39%)
Apr 22, 2019
0.3891
0.3939
0.3782
0.3800
89,261
+0.00(+0.00%)
Apr 18, 2019
0.3830
0.4019
0.3800
0.3800
177,800
-0.02(-4.98%)
Apr 17, 2019
0.4011
0.4150
0.3800
0.3999
180,750
-0.01(-2.34%)
Apr 16, 2019
0.4289
0.4289
0.4022
0.4095
133,833
-0.01(-2.50%)
Apr 15, 2019
0.4297
0.4428
0.4143
0.4200
76,639
-0.01(-1.18%)
Apr 12, 2019
0.4400
0.4400
0.4246
0.4250
108,000
+0.00(+0.14%)
Apr 11, 2019
0.4352
0.4400
0.4244
0.4244
170,846
-0.02(-4.31%)
Apr 10, 2019
0.4300
0.4453
0.4233
0.4435
164,973
+0.01(+3.14%)
Apr 09, 2019
0.4340
0.4344
0.4222
0.4300
170,581
+0.00(+0.00%)
Apr 08, 2019
0.4130
0.4300
0.4000
0.4300
227,583
+0.00(+1.06%)
Apr 05, 2019
0.4300
0.4312
0.4155
0.4255
75,900
+0.00(+0.12%)
Apr 04, 2019
0.4200
0.4300
0.4165
0.4250
119,777
-0.00(-0.70%)
Apr 03, 2019
0.4200
0.4294
0.4086
0.4280
99,387
+0.02(+4.39%)
Apr 02, 2019
0.3871
0.4151
0.3871
0.4100
104,945
+0.01(+2.50%)
Apr 01, 2019
0.3919
0.4001
0.3800
0.4000
172,478
+0.01(+2.04%)
Mar 29, 2019
0.3854
0.3944
0.3759
0.3920
75,700
+0.01(+1.61%)
Mar 28, 2019
0.3890
0.4037
0.3852
0.3858
66,772
-0.01(-3.55%)
Mar 27, 2019
0.3970
0.4149
0.3970
0.4000
94,367
-0.00(-0.99%)
Mar 26, 2019
0.4050
0.4050
0.3858
0.4040
146,213
+0.00(+1.00%)
Mar 25, 2019
0.3766
0.4000
0.3700
0.4000
98,870
+0.00(+0.63%)
Mar 22, 2019
0.3901
0.4079
0.3850
0.3975
303,100
+0.00(+0.97%)
Mar 21, 2019
0.4030
0.4158
0.3930
0.3937
213,990
-0.02(-5.50%)
Mar 20, 2019
0.4000
0.4186
0.3770
0.4166
514,881
+0.02(+6.01%)
Mar 19, 2019
0.3734
0.3936
0.3734
0.3930
107,865
+0.02(+5.67%)
Mar 18, 2019
0.3680
0.3799
0.3646
0.3719
189,463
+0.01(+1.61%)
Mar 15, 2019
0.3800
0.3830
0.3616
0.3660
138,000
-0.00(-1.08%)
Mar 14, 2019
0.3620
0.3781
0.3620
0.3700
95,644
-0.01(-2.25%)
Mar 13, 2019
0.3700
0.3798
0.3697
0.3785
91,532
+0.01(+2.46%)
Mar 12, 2019
0.3600
0.3699
0.3600
0.3694
55,702
+0.01(+1.40%)
Mar 11, 2019
0.3569
0.3643
0.3537
0.3643
145,449
+0.01(+3.49%)
Mar 08, 2019
0.3647
0.3647
0.3485
0.3520
312,800
-0.01(-2.82%)
Mar 07, 2019
0.3600
0.3668
0.3578
0.3622
59,315
-0.00(-1.25%)
Mar 06, 2019
0.3700
0.3766
0.3640
0.3668
60,640
-0.00(-0.86%)
Mar 05, 2019
0.3579
0.3737
0.3579
0.3700
163,510
+0.00(+1.20%)
Mar 04, 2019
0.4000
0.4000
0.3656
0.3656
127,882
-0.02(-4.14%)
Mar 01, 2019
0.3820
0.3937
0.3814
0.3814
35,200
-0.00(-1.06%)
Feb 28, 2019
0.3893
0.4100
0.3855
0.3855
92,334
-0.01(-2.01%)
Feb 27, 2019
0.3900
0.4000
0.3740
0.3934
271,426
+0.01(+3.80%)
Feb 26, 2019
0.3700
0.3799
0.3700
0.3790
101,845
+0.01(+2.02%)
Feb 25, 2019
0.3761
0.3847
0.3636
0.3715
243,538
-0.00(-0.93%)
Feb 22, 2019
0.3750
0.3930
0.3730
0.3750
93,600
-0.01(-2.01%)
Feb 21, 2019
0.3700
0.3900
0.3700
0.3827
114,311
+0.01(+1.32%)
Feb 20, 2019
0.3771
0.3899
0.3700
0.3777
393,109
+0.00(+1.26%)
Feb 19, 2019
0.3825
0.3825
0.3700
0.3730
370,216
-0.01(-2.94%)
Feb 15, 2019
0.3748
0.3870
0.3748
0.3843
208,300
+0.01(+1.45%)
Feb 14, 2019
0.3866
0.3866
0.3762
0.3788
167,443
-0.01(-1.87%)
Feb 13, 2019
0.3922
0.3958
0.3828
0.3860
156,240
+0.00(+0.00%)
Feb 12, 2019
0.3844
0.3992
0.3788
0.3860
97,551
-0.00(-1.03%)
Feb 11, 2019
0.3969
0.4044
0.3810
0.3900
259,558
-0.01(-1.69%)
Feb 08, 2019
0.4091
0.4097
0.3962
0.3967
135,400
-0.01(-1.32%)
Feb 07, 2019
0.4035
0.4329
0.3960
0.4020
171,594
-0.01(-1.71%)
Feb 06, 2019
0.4211
0.4350
0.4090
0.4090
177,611
-0.03(-5.76%)
Feb 05, 2019
0.4030
0.4350
0.4030
0.4340
259,912
+0.02(+5.01%)
Feb 04, 2019
0.4110
0.4277
0.3958
0.4133
248,555
-0.00(-0.53%)
Feb 01, 2019
0.4460
0.4460
0.4024
0.4155
219,700
-0.00(-1.07%)
Jan 31, 2019
0.4162
0.4290
0.4151
0.4200
175,794
+0.01(+2.44%)
Jan 30, 2019
0.4158
0.4265
0.4095
0.4100
138,954
-0.00(-0.56%)
Jan 29, 2019
0.4200
0.4200
0.4106
0.4123
100,931
+0.00(+0.19%)
Jan 28, 2019
0.4200
0.4200
0.3991
0.4115
226,658
-0.01(-2.23%)
Jan 25, 2019
0.3996
0.4250
0.3996
0.4209
338,700
+0.02(+5.44%)
Jan 24, 2019
0.3875
0.3992
0.3875
0.3992
72,502
+0.00(+0.00%)
Jan 23, 2019
0.4010
0.4082
0.3866
0.3992
161,446
-0.00(-0.13%)
Jan 22, 2019
0.4101
0.4210
0.3900
0.3997
212,252
-0.01(-2.51%)
Jan 18, 2019
0.4263
0.4263
0.4044
0.4100
112,400
-0.00(-0.44%)
Jan 17, 2019
0.4092
0.4200
0.4069
0.4118
37,286
-0.00(-1.01%)
Jan 16, 2019
0.4110
0.4248
0.4110
0.4160
79,492
+0.00(+0.14%)
Jan 15, 2019
0.4100
0.4300
0.4100
0.4154
60,799
-0.01(-1.38%)
Jan 14, 2019
0.4350
0.4351
0.4194
0.4212
54,055
-0.01(-3.31%)
Jan 11, 2019
0.4400
0.4479
0.4281
0.4356
124,300
-0.01(-2.75%)
Jan 10, 2019
0.4501
0.4559
0.4355
0.4479
258,238
-0.01(-1.93%)
Jan 09, 2019
0.4340
0.4567
0.4304
0.4567
154,919
+0.02(+4.15%)
Jan 08, 2019
0.4283
0.4468
0.4272
0.4385
92,308
+0.01(+2.36%)
Jan 07, 2019
0.4078
0.4298
0.4078
0.4284
141,992
+0.02(+5.03%)
Jan 04, 2019
0.4200
0.4260
0.4079
0.4079
425,800
-0.00(-0.51%)
Jan 03, 2019
0.4264
0.4264
0.4061
0.4100
101,969
-0.00(-0.44%)
Jan 02, 2019
0.4000
0.4295
0.4000
0.4118
257,765
+0.02(+4.60%)
Dec 31, 2018
0.4045
0.4199
0.3861
0.3937
250,500
-0.01(-2.16%)
Dec 28, 2018
0.3680
0.4066
0.3680
0.4024
165,300
+0.03(+8.03%)
Dec 27, 2018
0.3800
0.3854
0.3600
0.3725
274,263
-0.03(-6.88%)
Dec 26, 2018
0.3653
0.4000
0.3500
0.4000
586,193
+0.03(+9.50%)
Dec 24, 2018
0.3870
0.3870
0.3500
0.3653
177,200
+0.00(+1.19%)
Dec 21, 2018
0.3663
0.3782
0.3559
0.3610
569,500
-0.01(-2.49%)
Dec 20, 2018
0.3798
0.3889
0.3569
0.3702
835,571
-0.01(-2.42%)
Dec 19, 2018
0.3846
0.3965
0.3690
0.3794
606,092
-0.01(-2.24%)
Dec 18, 2018
0.4000
0.4159
0.3677
0.3881
1,367,707
-0.02(-4.55%)
Dec 17, 2018
0.4413
0.4500
0.4010
0.4066
482,930
-0.03(-7.42%)
Dec 14, 2018
0.4310
0.4500
0.4310
0.4392
178,800
-0.00(-0.52%)
Dec 13, 2018
0.4497
0.4561
0.4389
0.4415
150,639
-0.01(-2.75%)
Dec 12, 2018
0.4315
0.4587
0.4250
0.4540
292,287
+0.01(+2.95%)
Dec 11, 2018
0.4520
0.4599
0.4301
0.4410
151,487
+0.00(+0.25%)
Dec 10, 2018
0.4413
0.4530
0.4300
0.4399
255,860
-0.00(-0.59%)
Dec 07, 2018
0.4500
0.4550
0.4415
0.4425
129,200
-0.01(-1.69%)
Dec 06, 2018
0.4436
0.4506
0.4248
0.4501
212,639
-0.02(-3.80%)
Dec 04, 2018
0.4650
0.4833
0.4650
0.4679
211,900
-0.01(-2.52%)
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
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.