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
East Africa Metals Inc
(TSV:
EAM
)
0.1800
+0.0050 (+2.86%)
Streaming Delayed Price
Updated: 3:50 PM EDT, May 22, 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 30, 2017
0.2450
0.2450
0.2250
0.2250
67,197
-0.02(-10.00%)
Nov 29, 2017
0.2600
0.2600
0.2500
0.2500
111,800
-0.02(-7.41%)
Nov 28, 2017
0.2400
0.2750
0.2400
0.2700
171,638
+0.02(+5.88%)
Nov 27, 2017
0.2450
0.2550
0.2450
0.2550
54,798
+0.01(+2.00%)
Nov 24, 2017
0.2300
0.2500
0.2300
0.2500
31,076
+0.02(+8.70%)
Nov 23, 2017
0.2300
0.2300
0.2200
0.2300
55,166
+0.00(+0.00%)
Nov 22, 2017
0.2300
0.2400
0.2300
0.2300
33,900
+0.00(+0.00%)
Nov 21, 2017
0.2300
0.2300
0.2300
0.2300
887
+0.01(+2.22%)
Nov 20, 2017
0.2200
0.2250
0.2200
0.2250
55,000
-0.01(-4.26%)
Nov 17, 2017
0.2350
0.2350
0.2350
0.2350
2,000
-0.04(-14.55%)
Nov 15, 2017
0.2750
0.2750
0.2750
167
+0.05(+19.57%)
Nov 14, 2017
0.2400
0.2500
0.2300
0.2300
43,433
-0.01(-4.17%)
Nov 13, 2017
0.2400
0.2600
0.2400
0.2400
72,167
+0.00(+0.00%)
Nov 10, 2017
0.2500
0.2500
0.2400
0.2400
22,500
-0.02(-7.69%)
Nov 09, 2017
0.2500
0.2600
0.2500
0.2600
73,000
+0.02(+8.33%)
Nov 08, 2017
0.2250
0.2650
0.2250
0.2400
157,379
+0.03(+14.29%)
Nov 07, 2017
0.2200
0.2200
0.2100
0.2100
39,089
-0.01(-4.55%)
Nov 06, 2017
0.2200
0.2200
0.2100
0.2200
94,133
+0.00(+0.00%)
Nov 03, 2017
0.2300
0.2300
0.2150
0.2200
240,467
-0.01(-2.22%)
Nov 02, 2017
0.2250
0.2300
0.2250
0.2250
45,900
+0.00(+0.00%)
Nov 01, 2017
0.2250
0.2300
0.2250
0.2250
59,817
+0.00(+0.00%)
Oct 31, 2017
0.2550
0.2550
0.2250
0.2250
103,442
-0.03(-11.76%)
Oct 30, 2017
0.2550
0.2550
0.2550
0.2550
2,500
+0.01(+2.00%)
Oct 27, 2017
0.2300
0.2550
0.2250
0.2500
118,600
+0.02(+8.70%)
Oct 26, 2017
0.2350
0.2350
0.2300
0.2300
12,167
-0.00(-2.13%)
Oct 25, 2017
0.2350
0.2350
0.2250
0.2350
71,500
-0.01(-2.08%)
Oct 24, 2017
0.2300
0.2500
0.2300
0.2400
170,108
+0.01(+4.35%)
Oct 23, 2017
0.2350
0.2350
0.2300
0.2300
86,000
-0.00(-2.13%)
Oct 20, 2017
0.2350
0.2450
0.2350
0.2350
31,496
+0.00(+0.00%)
Oct 19, 2017
0.2350
0.2350
0.2300
0.2350
65,325
+0.00(+0.00%)
Oct 18, 2017
0.2400
0.2400
0.2350
0.2350
49,000
-0.01(-2.08%)
Oct 17, 2017
0.2350
0.2400
0.2350
0.2400
19,500
+0.00(+0.00%)
Oct 16, 2017
0.2400
0.2400
0.2400
0.2400
49,067
-0.02(-7.69%)
Oct 13, 2017
0.2350
0.2600
0.2350
0.2600
17,500
+0.03(+10.64%)
Oct 12, 2017
0.2450
0.2450
0.2350
0.2350
107,000
-0.03(-9.62%)
Oct 11, 2017
0.2450
0.2600
0.2350
0.2600
76,665
+0.01(+1.96%)
Oct 10, 2017
0.2400
0.2550
0.2400
0.2550
109,338
+0.02(+6.25%)
Oct 06, 2017
0.2350
0.2400
0.2350
0.2400
81,200
-0.01(-2.04%)
Oct 05, 2017
0.2400
0.2450
0.2350
0.2450
50,930
-0.02(-5.77%)
Oct 04, 2017
0.2300
0.2600
0.2300
0.2600
167,910
-0.02(-7.14%)
Oct 03, 2017
0.2650
0.2800
0.2650
0.2800
169,139
-0.00(-1.75%)
Oct 02, 2017
0.2800
0.2900
0.2700
0.2850
586,734
+0.02(+9.62%)
Sep 29, 2017
0.2400
0.2600
0.2250
0.2600
299,869
+0.03(+13.04%)
Sep 28, 2017
0.2250
0.2400
0.2200
0.2300
122,500
+0.01(+2.22%)
Sep 27, 2017
0.2250
0.2300
0.2250
0.2250
176,108
+0.01(+2.27%)
Sep 26, 2017
0.2250
0.2300
0.2200
0.2200
72,000
+0.00(+0.00%)
Sep 25, 2017
0.2250
0.2250
0.2200
0.2200
77,500
-0.02(-8.33%)
Sep 22, 2017
0.2400
0.2400
0.2350
0.2400
147,000
+0.01(+2.13%)
Sep 21, 2017
0.2250
0.2350
0.2250
0.2350
115,500
+0.01(+4.44%)
Sep 20, 2017
0.2250
0.2250
0.2250
0.2250
50,500
+0.00(+0.00%)
Sep 19, 2017
0.2250
0.2250
0.2250
0.2250
26,621
+0.00(+0.00%)
Sep 18, 2017
0.2250
0.2250
0.2250
0.2250
3,500
+0.01(+2.27%)
Sep 15, 2017
0.2250
0.2250
0.2100
0.2200
172,450
-0.01(-2.22%)
Sep 14, 2017
0.2300
0.2300
0.2250
0.2250
45,000
-0.01(-2.17%)
Sep 13, 2017
0.2400
0.2400
0.2300
0.2300
50,500
-0.00(-2.13%)
Sep 12, 2017
0.2350
0.2350
0.2350
0.2350
54,000
+0.01(+4.44%)
Sep 11, 2017
0.2450
0.2450
0.2200
0.2250
50,533
-0.01(-4.26%)
Sep 08, 2017
0.2300
0.2350
0.2300
0.2350
11,500
+0.01(+6.82%)
Sep 07, 2017
0.2200
0.2200
0.2200
0.2200
1,765
-0.01(-2.22%)
Sep 06, 2017
0.2200
0.2250
0.2200
0.2250
48,000
+0.02(+7.14%)
Sep 05, 2017
0.2350
0.2350
0.2050
0.2100
224,000
-0.03(-12.50%)
Sep 01, 2017
0.2450
0.2450
0.2400
0.2400
62,000
-0.01(-2.04%)
Aug 31, 2017
0.2450
0.2450
0.2450
0.2450
2,500
+0.01(+2.08%)
Aug 30, 2017
0.2650
0.2650
0.2400
0.2400
17,323
-0.01(-4.00%)
Aug 29, 2017
0.2450
0.2500
0.2450
0.2500
42,333
+0.01(+4.17%)
Aug 28, 2017
0.2500
0.2600
0.2400
0.2400
37,993
+0.00(+0.00%)
Aug 25, 2017
0.2400
0.2400
0.2400
0.2400
19,500
+0.00(+0.00%)
Aug 24, 2017
0.2400
0.2450
0.2400
0.2400
75,716
-0.01(-2.04%)
Aug 23, 2017
0.2700
0.2700
0.2450
0.2450
25,877
-0.01(-2.00%)
Aug 22, 2017
0.2550
0.2550
0.2500
0.2500
60,665
-0.02(-5.66%)
Aug 21, 2017
0.2600
0.2650
0.2600
0.2650
8,667
-0.02(-5.36%)
Aug 18, 2017
0.2900
0.2900
0.2800
0.2800
48,000
-0.01(-3.45%)
Aug 17, 2017
0.2700
0.2900
0.2700
0.2900
58,419
+0.03(+13.73%)
Aug 16, 2017
0.2600
0.2600
0.2500
0.2550
50,995
-0.03(-8.93%)
Aug 15, 2017
0.2900
0.2900
0.2750
0.2800
218,760
-0.00(-1.75%)
Aug 14, 2017
0.2900
0.3000
0.2850
0.2850
363,736
-0.01(-1.72%)
Aug 11, 2017
0.2500
0.2900
0.2500
0.2900
325,832
+0.04(+16.00%)
Aug 10, 2017
0.2500
0.2500
0.2500
0.2500
10,330
-0.01(-3.85%)
Aug 09, 2017
0.2550
0.2600
0.2250
0.2600
114,943
+0.02(+6.12%)
Aug 08, 2017
0.2400
0.2600
0.2400
0.2450
12,825
-0.02(-7.55%)
Aug 04, 2017
0.2600
0.2650
0.2600
0.2650
29,230
+0.01(+1.92%)
Aug 03, 2017
0.2600
0.2600
0.2600
0.2600
12,000
+0.01(+4.00%)
Aug 02, 2017
0.2500
0.2500
0.2500
0.2500
9,892
+0.01(+2.04%)
Aug 01, 2017
0.2450
0.2450
0.2400
0.2450
24,300
-0.01(-2.00%)
Jul 31, 2017
0.2650
0.2650
0.2500
0.2500
13,550
-0.02(-5.66%)
Jul 28, 2017
0.2500
0.2650
0.2500
0.2650
5,300
+0.01(+1.92%)
Jul 27, 2017
0.2650
0.2700
0.2400
0.2600
250,686
-0.01(-1.89%)
Jul 26, 2017
0.2550
0.2650
0.2500
0.2650
86,700
+0.02(+6.00%)
Jul 25, 2017
0.2600
0.2700
0.2500
0.2500
23,615
+0.00(+0.00%)
Jul 24, 2017
0.2650
0.2750
0.2500
0.2500
114,800
-0.01(-3.85%)
Jul 21, 2017
0.2700
0.2750
0.2600
0.2600
145,579
+0.01(+4.00%)
Jul 20, 2017
0.2500
0.2800
0.2500
0.2500
539,300
+0.02(+6.38%)
Jul 19, 2017
0.1950
0.2350
0.1950
0.2350
47,500
+0.02(+11.90%)
Jul 18, 2017
0.2400
0.2400
0.2100
0.2100
77,000
+0.01(+5.00%)
Jul 17, 2017
0.2000
0.2000
0.2000
0.2000
89,875
+0.02(+11.11%)
Jul 14, 2017
0.2000
0.2000
0.1800
0.1800
9,667
-0.02(-10.00%)
Jul 13, 2017
0.1950
0.2000
0.1950
0.2000
38,500
+0.01(+2.56%)
Jul 12, 2017
0.2000
0.2000
0.1900
0.1950
107,500
-0.01(-2.50%)
Jul 11, 2017
0.1950
0.2000
0.1900
0.2000
129,000
+0.01(+2.56%)
Jul 10, 2017
0.1950
0.1950
0.1950
0.1950
10,200
+0.00(+0.00%)
Jul 07, 2017
0.2050
0.2050
0.1950
0.1950
6,500
-0.01(-4.88%)
Jul 06, 2017
0.1900
0.2050
0.1900
0.2050
1,133
+0.02(+13.89%)
Jul 05, 2017
0.2000
0.2000
0.1800
0.1800
177,000
-0.02(-10.00%)
Jul 04, 2017
0.2000
0.2000
0.2000
0.2000
1,000
+0.00(+0.00%)
Jul 03, 2017
0.2000
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Jun 30, 2017
0.2000
0.2000
0.2000
0.2000
40,500
-0.01(-4.76%)
Jun 29, 2017
0.2050
0.2100
0.1950
0.2100
119,867
+0.01(+2.44%)
Jun 28, 2017
0.2100
0.2100
0.2050
0.2050
20,976
-0.01(-4.65%)
Jun 27, 2017
0.2100
0.2150
0.2100
0.2150
22,550
+0.00(+0.00%)
Jun 26, 2017
0.2250
0.2400
0.2150
0.2150
13,500
+0.01(+2.38%)
Jun 23, 2017
0.2100
0.2100
0.2100
0.2100
25,000
+0.00(+0.00%)
Jun 22, 2017
0.2250
0.2250
0.2100
0.2100
97,833
-0.02(-6.67%)
Jun 21, 2017
0.2150
0.2250
0.2150
0.2250
37,952
+0.01(+4.65%)
Jun 20, 2017
0.2300
0.2400
0.2150
0.2150
49,000
-0.01(-2.27%)
Jun 19, 2017
0.2300
0.2400
0.2200
0.2200
103,697
-0.01(-6.38%)
Jun 16, 2017
0.2350
0.2350
0.2350
0.2350
3,000
+0.01(+4.44%)
Jun 15, 2017
0.2400
0.2400
0.2250
0.2250
30,833
-0.01(-6.25%)
Jun 14, 2017
0.2500
0.2500
0.2350
0.2400
75,659
-0.02(-7.69%)
Jun 13, 2017
0.2500
0.2600
0.2400
0.2600
16,250
-0.01(-1.89%)
Jun 12, 2017
0.2500
0.2650
0.2500
0.2650
113,500
+0.05(+20.45%)
Jun 09, 2017
0.2200
0.2200
0.2200
0.2200
84,067
-0.01(-4.35%)
Jun 08, 2017
0.2350
0.2350
0.2250
0.2300
74,100
-0.00(-2.13%)
Jun 07, 2017
0.2300
0.2350
0.2250
0.2350
130,000
+0.00(+2.17%)
Jun 06, 2017
0.2550
0.2600
0.2250
0.2300
513,327
-0.01(-6.12%)
Jun 05, 2017
0.2500
0.2500
0.2450
0.2450
14,067
-0.02(-7.55%)
Jun 02, 2017
0.2600
0.2650
0.2550
0.2650
100,050
+0.01(+1.92%)
Jun 01, 2017
0.2650
0.2650
0.2450
0.2600
72,300
-0.01(-3.70%)
May 31, 2017
0.2500
0.2700
0.2500
0.2700
88,439
+0.00(+0.00%)
May 30, 2017
0.2750
0.2800
0.2700
0.2700
349,008
-0.01(-3.57%)
May 29, 2017
0.2800
0.2800
0.2700
0.2800
502,958
+0.03(+12.00%)
May 26, 2017
0.2600
0.2700
0.2500
0.2500
41,685
+0.00(+0.00%)
May 25, 2017
0.2600
0.2600
0.2500
0.2500
82,425
-0.01(-3.85%)
May 24, 2017
0.2650
0.2700
0.2450
0.2600
142,433
-0.01(-3.70%)
May 23, 2017
0.2650
0.2700
0.2550
0.2700
67,800
+0.00(+0.00%)
May 19, 2017
0.2700
0.2700
0.2500
0.2700
84,906
-0.02(-6.90%)
May 18, 2017
0.2850
0.2900
0.2800
0.2900
107,400
+0.02(+9.43%)
May 17, 2017
0.2650
0.2700
0.2500
0.2650
99,625
-0.02(-5.36%)
May 16, 2017
0.2650
0.2800
0.2650
0.2800
19,000
+0.00(+0.00%)
May 15, 2017
0.2900
0.2900
0.2800
0.2800
31,660
+0.00(+0.00%)
May 12, 2017
0.2900
0.2900
0.2700
0.2800
52,000
-0.01(-3.45%)
May 11, 2017
0.3200
0.3250
0.2700
0.2900
1,469,412
+0.01(+1.75%)
May 10, 2017
0.2350
0.2850
0.2350
0.2850
180,333
+0.05(+23.91%)
May 09, 2017
0.2300
0.2400
0.2100
0.2300
116,800
-0.01(-4.17%)
May 08, 2017
0.2500
0.2550
0.2350
0.2400
48,349
-0.01(-2.04%)
May 05, 2017
0.2400
0.2550
0.2400
0.2450
165,755
+0.01(+4.26%)
May 04, 2017
0.2600
0.2600
0.2300
0.2350
283,372
-0.02(-7.84%)
May 03, 2017
0.2600
0.2600
0.2500
0.2550
168,700
-0.02(-5.56%)
May 02, 2017
0.2650
0.2750
0.2650
0.2700
93,800
+0.01(+3.85%)
May 01, 2017
0.2650
0.2650
0.2600
0.2600
13,000
-0.01(-1.89%)
Apr 28, 2017
0.2700
0.2700
0.2650
0.2650
122,602
-0.02(-5.36%)
Apr 27, 2017
0.2800
0.2800
0.2800
0.2800
20,000
+0.00(+0.00%)
Apr 26, 2017
0.2750
0.2800
0.2750
0.2800
58,766
-0.00(-1.75%)
Apr 25, 2017
0.2800
0.2850
0.2800
0.2850
156,572
+0.00(+1.79%)
Apr 24, 2017
0.2850
0.2900
0.2700
0.2800
491,597
+0.01(+3.70%)
Apr 21, 2017
0.2700
0.2700
0.2650
0.2700
56,509
+0.00(+0.00%)
Apr 20, 2017
0.2750
0.2750
0.2650
0.2700
38,484
-0.01(-1.82%)
Apr 19, 2017
0.2750
0.2900
0.2750
0.2750
108,045
+0.00(+0.00%)
Apr 18, 2017
0.2900
0.2900
0.2700
0.2750
51,950
-0.01(-5.17%)
Apr 17, 2017
0.2750
0.2900
0.2700
0.2900
52,025
+0.01(+3.57%)
Apr 13, 2017
0.2550
0.2800
0.2550
0.2800
105,352
+0.02(+7.69%)
Apr 12, 2017
0.2700
0.2700
0.2600
0.2600
119,000
-0.01(-3.70%)
Apr 11, 2017
0.2700
0.2800
0.2650
0.2700
27,391
+0.01(+1.89%)
Apr 10, 2017
0.2650
0.2650
0.2650
0.2650
32,700
-0.02(-5.36%)
Apr 07, 2017
0.2900
0.2900
0.2800
0.2800
55,153
-0.00(-1.75%)
Apr 06, 2017
0.2800
0.2900
0.2800
0.2850
31,800
+0.02(+7.55%)
Apr 05, 2017
0.2650
0.2650
0.2650
0.2650
63,166
-0.01(-1.85%)
Apr 04, 2017
0.2750
0.2800
0.2600
0.2700
195,081
+0.00(+0.00%)
Apr 03, 2017
0.2800
0.2800
0.2700
0.2700
72,443
-0.01(-3.57%)
Mar 31, 2017
0.2650
0.2800
0.2650
0.2800
47,431
+0.02(+5.66%)
Mar 30, 2017
0.2650
0.2650
0.2650
0.2650
6,660
-0.01(-1.85%)
Mar 29, 2017
0.2750
0.2750
0.2650
0.2700
222,500
-0.01(-3.57%)
Mar 28, 2017
0.3000
0.3000
0.2800
0.2800
98,500
-0.01(-5.08%)
Mar 27, 2017
0.3200
0.3200
0.2900
0.2950
834,522
+0.01(+1.72%)
Mar 24, 2017
0.2950
0.3100
0.2900
0.2900
386,733
+0.00(+0.00%)
Mar 23, 2017
0.2850
0.2900
0.2750
0.2900
221,107
+0.02(+7.41%)
Mar 22, 2017
0.2650
0.2750
0.2650
0.2700
70,700
+0.01(+1.89%)
Mar 21, 2017
0.2900
0.2900
0.2650
0.2650
112,195
-0.02(-5.36%)
Mar 20, 2017
0.2750
0.2800
0.2750
0.2800
116,626
+0.02(+7.69%)
Mar 17, 2017
0.2700
0.2750
0.2550
0.2600
179,400
-0.02(-5.45%)
Mar 16, 2017
0.2550
0.2900
0.2550
0.2750
72,600
+0.03(+10.00%)
Mar 15, 2017
0.2500
0.2650
0.2500
0.2500
97,283
+0.00(+0.00%)
Mar 14, 2017
0.2650
0.2650
0.2500
0.2500
112,000
-0.01(-3.85%)
Mar 13, 2017
0.2950
0.2950
0.2600
0.2600
68,427
-0.03(-10.34%)
Mar 10, 2017
0.2850
0.2900
0.2750
0.2900
158,697
+0.02(+7.41%)
Mar 09, 2017
0.3000
0.3000
0.2650
0.2700
226,150
-0.02(-8.47%)
Mar 08, 2017
0.3000
0.3050
0.2950
0.2950
734,098
+0.01(+5.36%)
Mar 07, 2017
0.2800
0.2800
0.2600
0.2800
166,788
+0.01(+3.70%)
Mar 06, 2017
0.2950
0.2950
0.2700
0.2700
139,492
-0.01(-5.26%)
Mar 03, 2017
0.2900
0.3000
0.2850
0.2850
278,103
+0.01(+5.56%)
Mar 02, 2017
0.2600
0.2750
0.2600
0.2700
98,905
+0.02(+8.00%)
Mar 01, 2017
0.2550
0.2550
0.2500
0.2500
42,874
+0.00(+0.00%)
Feb 28, 2017
0.2750
0.2750
0.2450
0.2500
173,704
-0.04(-13.79%)
Feb 27, 2017
0.2950
0.2950
0.2800
0.2900
157,700
-0.01(-3.33%)
Feb 24, 2017
0.2900
0.3000
0.2850
0.3000
284,242
+0.01(+3.45%)
Feb 23, 2017
0.2850
0.2950
0.2750
0.2900
391,605
+0.05(+20.83%)
Feb 22, 2017
0.2350
0.2400
0.2300
0.2400
190,600
-0.02(-7.69%)
Feb 21, 2017
0.2850
0.2850
0.2600
0.2600
38,886
-0.02(-7.14%)
Feb 17, 2017
0.2800
0.2800
0.2800
0
+0.02(+7.69%)
Feb 16, 2017
0.2700
0.2700
0.2600
0.2600
13,766
-0.01(-1.89%)
Feb 15, 2017
0.2800
0.2800
0.2600
0.2650
208,042
-0.02(-7.02%)
Feb 14, 2017
0.3000
0.3000
0.2850
0.2850
292,332
+0.00(+1.79%)
Feb 13, 2017
0.2950
0.2950
0.2800
0.2800
50,600
-0.02(-6.67%)
Feb 10, 2017
0.2950
0.3000
0.2950
0.3000
276,883
+0.00(+0.00%)
Feb 09, 2017
0.2850
0.3000
0.2850
0.3000
516,557
+0.02(+5.26%)
Feb 08, 2017
0.2950
0.3000
0.2750
0.2850
683,050
+0.02(+7.55%)
Feb 07, 2017
0.2650
0.2750
0.2600
0.2650
270,865
+0.01(+1.92%)
Feb 06, 2017
0.2700
0.2700
0.2450
0.2600
394,700
+0.01(+4.00%)
Feb 03, 2017
0.2700
0.2700
0.2450
0.2500
192,000
+0.02(+6.38%)
Feb 02, 2017
0.2500
0.2500
0.2350
0.2350
120,520
-0.02(-6.00%)
Feb 01, 2017
0.2750
0.2750
0.2500
0.2500
53,200
-0.02(-5.66%)
Jan 31, 2017
0.2400
0.2650
0.2400
0.2650
11,333
-0.01(-1.85%)
Jan 30, 2017
0.2500
0.2700
0.2500
0.2700
139,699
+0.02(+8.00%)
Jan 27, 2017
0.2650
0.2650
0.2500
0.2500
129,000
-0.01(-3.85%)
Jan 26, 2017
0.2500
0.2600
0.2500
0.2600
76,000
-0.01(-3.70%)
Jan 25, 2017
0.2700
0.2700
0.2600
0.2700
107,100
+0.00(+0.00%)
Jan 24, 2017
0.2800
0.2800
0.2700
0.2700
65,150
-0.01(-3.57%)
Jan 23, 2017
0.2800
0.2850
0.2700
0.2800
312,694
+0.01(+3.70%)
Jan 20, 2017
0.2600
0.2800
0.2450
0.2700
242,578
+0.02(+5.88%)
Jan 19, 2017
0.2500
0.2550
0.2400
0.2550
152,573
+0.02(+6.25%)
Jan 18, 2017
0.2600
0.2600
0.2300
0.2400
326,967
-0.01(-4.00%)
Jan 17, 2017
0.2500
0.2550
0.2400
0.2500
137,418
+0.01(+2.04%)
Jan 16, 2017
0.2500
0.2500
0.2250
0.2450
138,123
+0.01(+6.52%)
Jan 13, 2017
0.2350
0.2450
0.2300
0.2300
120,370
+0.00(+0.00%)
Jan 12, 2017
0.2200
0.2350
0.2150
0.2300
958,618
+0.02(+6.98%)
Jan 11, 2017
0.2200
0.2200
0.2150
0.2150
249,323
-0.01(-2.27%)
Jan 10, 2017
0.2150
0.2200
0.2150
0.2200
104,500
+0.01(+2.33%)
Jan 09, 2017
0.2050
0.2150
0.2050
0.2150
338,407
+0.03(+16.22%)
Jan 06, 2017
0.1850
0.2000
0.1850
0.1850
43,649
-0.01(-5.13%)
Jan 05, 2017
0.1850
0.1950
0.1850
0.1950
47,500
+0.01(+5.41%)
Jan 04, 2017
0.2000
0.2000
0.1850
0.1850
52,926
-0.02(-7.50%)
Jan 03, 2017
0.1850
0.2000
0.1800
0.2000
147,877
+0.01(+5.26%)
Dec 30, 2016
0.1900
0.1900
0.1900
0
-0.01(-5.00%)
Dec 29, 2016
0.1900
0.2100
0.1900
0.2000
10,567
+0.00(+0.00%)
Dec 28, 2016
0.1950
0.2000
0.1900
0.2000
111,500
+0.01(+2.56%)
Dec 23, 2016
0.1950
0.1950
0.1950
0
+0.02(+8.33%)
Dec 22, 2016
0.1800
0.1950
0.1750
0.1800
206,764
+0.01(+2.86%)
Dec 21, 2016
0.1900
0.1900
0.1700
0.1750
129,220
-0.02(-10.26%)
Dec 20, 2016
0.1950
0.1950
0.1800
0.1950
49,000
+0.01(+2.63%)
Dec 19, 2016
0.1950
0.1950
0.1750
0.1900
82,550
+0.01(+2.70%)
Dec 16, 2016
0.1900
0.1900
0.1800
0.1850
170,250
-0.02(-7.50%)
Dec 15, 2016
0.2000
0.2000
0.1900
0.2000
133,500
+0.00(+0.00%)
Dec 14, 2016
0.1900
0.2150
0.1900
0.2000
216,167
+0.00(+0.00%)
Dec 13, 2016
0.2200
0.2200
0.2000
0.2000
171,875
-0.04(-16.67%)
Dec 12, 2016
0.2600
0.2650
0.2350
0.2400
1,350,309
+0.00(+0.00%)
Dec 09, 2016
0.2200
0.2450
0.2200
0.2400
287,766
+0.02(+11.63%)
Dec 08, 2016
0.2100
0.2200
0.2100
0.2150
65,540
+0.01(+7.50%)
Dec 07, 2016
0.1850
0.2000
0.1850
0.2000
175,303
+0.02(+8.11%)
Dec 06, 2016
0.1750
0.1850
0.1750
0.1850
55,800
+0.01(+2.78%)
Dec 05, 2016
0.1800
0.1850
0.1750
0.1800
107,550
-0.01(-5.26%)
Dec 02, 2016
0.1850
0.1900
0.1850
0.1900
43,500
+0.01(+5.56%)
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
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.