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 (%)
Nov 30, 2021 0.8200 0.8200 0.8000 0.8400 41,750 +0.02(+2.44%)
Nov 29, 2021 0.8200 0.8200 0.8100 0.8200 11,787 +0.01(+1.23%)
Nov 26, 2021 0.8400 0.8400 0.8000 0.8100 21,330 -0.05(-5.81%)
Nov 25, 2021 0.8700 0.8700 0.8600 0.8600 4,238 +0.02(+2.38%)
Nov 24, 2021 0.8400 0.8400 0.8400 0.8400 7,110 +0.01(+1.20%)
Nov 23, 2021 0.8000 0.8400 0.8000 0.8300 4,255 +0.03(+3.75%)
Nov 22, 2021 0.8600 0.8600 0.8000 0.8000 41,353 -0.05(-5.88%)
Nov 19, 2021 0.8500 0.8500 0.8100 0.8500 40,432 -0.02(-1.73%)
Nov 18, 2021 0.8500 0.8650 0.8500 0.8650 10,002 +0.04(+4.22%)
Nov 17, 2021 0.8400 0.8400 0.8300 0.8300 8,002 -0.02(-2.35%)
Nov 16, 2021 0.8500 0.8500 0.8400 0.8500 34,344 -0.03(-3.41%)
Nov 15, 2021 0.8900 0.8900 0.8800 0.8800 7,106 -0.03(-3.30%)
Nov 12, 2021 0.9200 0.9200 0.9100 0.9100 17,746 -0.01(-1.09%)
Nov 11, 2021 0.9200 0.9200 0.8800 0.9200 82,184 -0.02(-2.13%)
Nov 09, 2021 0.9500 0.9500 0.9100 0.9400 64,022 +0.01(+1.08%)
Nov 08, 2021 0.9200 0.9400 0.9200 0.9300 104,700 +0.05(+5.68%)
Nov 05, 2021 0.9400 0.9900 0.8700 0.8800 366,934 -0.09(-9.28%)
Nov 04, 2021 1.070 1.070 0.9300 0.9700 259,492 -0.09(-8.49%)
Nov 03, 2021 1.150 1.150 1.050 1.060 191,661 -0.08(-7.02%)
Nov 02, 2021 1.140 1.140 0.9900 1.140 589,184 +0.00(+0.00%)
Nov 01, 2021 1.030 1.140 0.9900 1.140 422,308 +0.11(+10.68%)
Oct 29, 2021 0.8700 1.030 0.8600 1.030 768,427 +0.18(+21.18%)
Oct 28, 2021 0.8300 0.8900 0.8300 0.8500 205,980 +0.02(+2.41%)
Oct 27, 2021 0.8100 0.8300 0.7900 0.8300 28,033 +0.00(+0.00%)
Oct 26, 2021 0.8000 0.8300 48,358 +0.03(+3.75%)
Oct 25, 2021 0.7500 0.8000 0.7500 0.8000 136,500 +0.05(+6.67%)
Oct 22, 2021 0.7200 0.7500 0.7200 0.7500 27,400 +0.00(+0.00%)
Oct 21, 2021 0.7500 0.7500 0.7200 0.7500 22,570 +0.00(+0.00%)
Oct 20, 2021 0.7400 0.7500 0.7400 0.7500 41,025 +0.01(+1.35%)
Oct 19, 2021 0.7400 0.7400 0.7200 0.7400 69,029 +0.00(+0.00%)
Oct 18, 2021 0.7400 0.7550 0.7400 0.7400 18,700 -0.01(-1.33%)
Oct 15, 2021 0.7500 0.7500 0.7500 0.7500 1,586 +0.00(+0.00%)
Oct 14, 2021 0.7500 0.7500 0.7300 0.7500 16,250 -0.01(-1.32%)
Oct 13, 2021 0.7500 0.7600 0.7000 0.7600 10,400 +0.03(+4.11%)
Oct 12, 2021 0.7500 0.7500 0.7300 0.7300 6,500 +0.00(+0.00%)
Oct 07, 2021 0.7300 0.7300 0.7300 0 -0.04(-5.19%)
Oct 05, 2021 0.7700 0.7700 0.7700 68 +0.04(+5.48%)
Oct 04, 2021 0.7300 0.7300 0.7300 0.7300 694 +0.00(+0.00%)
Sep 30, 2021 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Sep 28, 2021 0.7300 0.7300 0.7300 114 -0.04(-4.58%)
Sep 27, 2021 0.7400 0.7650 0.7000 0.7650 30,461 +0.01(+0.66%)
Sep 24, 2021 0.7800 0.7800 0.7400 0.7600 43,150 -0.03(-3.80%)
Sep 23, 2021 0.7500 0.7900 0.7400 0.7900 35,721 +0.04(+5.33%)
Sep 22, 2021 0.7100 0.7550 0.7100 0.7500 21,500 -0.01(-0.66%)
Sep 21, 2021 0.7550 0.7550 0.7550 0.7550 5,490 +0.02(+2.03%)
Sep 20, 2021 0.7500 0.7500 0.6900 0.7400 83,680 -0.02(-2.63%)
Sep 17, 2021 0.7600 0.7600 0.7600 0.7600 14,935 -0.02(-2.56%)
Sep 16, 2021 0.7800 0.7800 0.7800 0.7800 36,750 +0.00(+0.00%)
Sep 15, 2021 0.8000 0.8000 0.7800 0.7800 41,576 +0.02(+2.63%)
Sep 14, 2021 0.8200 0.8200 0.7600 0.7600 61,558 -0.06(-7.32%)
Sep 13, 2021 0.8500 0.8500 0.8200 0.8200 29,250 +0.00(+0.00%)
Sep 10, 2021 0.7400 0.8500 0.7400 0.8200 177,115 +0.08(+10.81%)
Sep 08, 2021 0.7400 0.7400 0.7400 0.7400 737 +0.00(+0.00%)
Sep 07, 2021 0.7300 0.7500 0.7200 0.7400 17,504 +0.02(+2.78%)
Sep 03, 2021 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Sep 02, 2021 0.7200 0.7200 0.7200 0.7200 2,908 +0.01(+1.41%)
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.