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
Kinross Gold Corporation
(NY:
KGC
)
8.130
+0.010 (+0.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2020
6.149
6.149
6.149
12,313,348
-0.18(-2.91%)
Dec 30, 2020
6.157
6.358
6.149
6.333
12,313,348
+0.19(+3.14%)
Dec 29, 2020
6.132
6.250
6.090
6.141
17,240,528
+0.04(+0.69%)
Dec 28, 2020
6.300
6.333
6.065
6.099
14,238,570
-0.09(-1.49%)
Dec 24, 2020
6.166
6.266
6.115
6.191
7,052,552
+0.01(+0.14%)
Dec 23, 2020
6.082
6.224
6.074
6.183
14,265,874
+0.15(+2.50%)
Dec 22, 2020
6.300
6.342
5.940
6.032
25,777,668
-0.24(-3.87%)
Dec 21, 2020
6.308
6.409
6.183
6.275
25,192,120
-0.12(-1.83%)
Dec 18, 2020
6.333
6.400
6.090
6.392
118,070,520
+0.09(+1.46%)
Dec 17, 2020
6.283
6.467
6.174
6.300
38,264,672
+0.21(+3.44%)
Dec 16, 2020
6.032
6.124
5.831
6.090
34,897,108
+0.12(+1.96%)
Dec 15, 2020
5.965
6.074
5.906
5.973
31,032,980
+0.19(+3.33%)
Dec 14, 2020
5.965
5.973
5.739
5.780
36,968,516
-0.25(-4.17%)
Dec 11, 2020
6.166
6.174
5.973
6.032
21,585,238
-0.09(-1.50%)
Dec 10, 2020
6.191
6.283
6.057
6.124
11,530,254
+0.00(+0.00%)
Dec 09, 2020
6.258
6.325
6.057
6.124
22,112,814
-0.20(-3.18%)
Dec 08, 2020
6.484
6.534
6.300
6.325
18,996,792
-0.15(-2.33%)
Dec 07, 2020
6.048
6.568
6.040
6.476
20,964,028
+0.44(+7.36%)
Dec 04, 2020
6.149
6.208
5.998
6.032
15,218,220
-0.08(-1.37%)
Dec 03, 2020
6.208
6.224
6.023
6.115
12,513,511
-0.04(-0.68%)
Dec 02, 2020
6.258
6.258
6.065
6.157
17,341,954
-0.09(-1.47%)
Dec 01, 2020
6.174
6.275
6.074
6.250
20,042,008
+0.27(+4.48%)
Nov 30, 2020
5.914
6.015
5.831
5.981
15,012,508
+0.03(+0.42%)
Nov 27, 2020
5.873
5.981
5.831
5.956
7,669,928
-0.01(-0.14%)
Nov 25, 2020
5.931
6.065
5.856
5.965
15,166,533
+0.05(+0.85%)
Nov 24, 2020
5.780
5.948
5.764
5.914
17,763,156
-0.03(-0.58%)
Nov 23, 2020
6.165
6.198
5.924
5.949
16,234,604
-0.29(-4.65%)
Nov 20, 2020
6.322
6.422
6.206
6.239
12,593,705
+0.00(+0.00%)
Nov 19, 2020
6.165
6.322
6.123
6.239
12,499,743
-0.01(-0.13%)
Nov 18, 2020
6.422
6.455
6.223
6.247
14,459,714
-0.20(-3.09%)
Nov 17, 2020
6.546
6.596
6.405
6.447
15,917,492
-0.10(-1.52%)
Nov 16, 2020
6.571
6.662
6.471
6.546
12,212,047
-0.11(-1.62%)
Nov 13, 2020
6.695
6.712
6.579
6.654
14,935,823
+0.07(+1.01%)
Nov 12, 2020
6.463
6.671
6.438
6.588
22,655,566
+0.23(+3.66%)
Nov 11, 2020
6.364
6.430
6.281
6.355
15,435,827
-0.09(-1.42%)
Nov 10, 2020
6.712
6.828
6.397
6.447
23,256,796
-0.24(-3.60%)
Nov 09, 2020
6.637
6.720
6.364
6.687
26,251,478
-0.56(-7.78%)
Nov 06, 2020
7.409
7.442
7.177
7.251
11,777,966
-0.08(-1.13%)
Nov 05, 2020
7.119
7.376
7.110
7.334
20,628,226
+0.61(+9.00%)
Nov 04, 2020
6.812
6.903
6.671
6.729
11,675,005
-0.09(-1.34%)
Nov 03, 2020
6.870
6.911
6.745
6.820
12,486,533
+0.02(+0.24%)
Nov 02, 2020
6.745
6.803
6.554
6.803
11,295,010
+0.19(+2.89%)
Oct 30, 2020
6.621
6.671
6.397
6.613
14,378,016
+0.10(+1.53%)
Oct 29, 2020
6.413
6.596
6.413
6.513
16,237,198
+0.02(+0.38%)
Oct 28, 2020
6.994
7.027
6.471
6.488
28,961,672
-0.77(-10.63%)
Oct 27, 2020
7.110
7.268
7.036
7.260
12,369,945
+0.20(+2.82%)
Oct 26, 2020
7.085
7.218
7.036
7.061
11,771,815
-0.08(-1.16%)
Oct 23, 2020
7.268
7.301
7.069
7.144
12,812,586
-0.14(-1.94%)
Oct 22, 2020
7.467
7.492
7.210
7.285
14,869,458
-0.28(-3.73%)
Oct 21, 2020
7.567
7.724
7.492
7.567
13,672,888
+0.12(+1.56%)
Oct 20, 2020
7.417
7.517
7.318
7.450
9,932,686
-0.02(-0.22%)
Oct 19, 2020
7.625
7.650
7.368
7.467
9,679,232
-0.09(-1.21%)
Oct 16, 2020
7.675
7.699
7.550
7.558
7,393,846
-0.07(-0.98%)
Oct 15, 2020
7.633
7.749
7.550
7.633
8,581,105
-0.12(-1.60%)
Oct 14, 2020
7.633
7.816
7.533
7.757
11,748,090
+0.22(+2.97%)
Oct 13, 2020
7.500
7.583
7.276
7.533
11,006,992
-0.06(-0.77%)
Oct 12, 2020
7.542
7.658
7.426
7.592
7,498,969
+0.04(+0.55%)
Oct 09, 2020
7.351
7.567
7.326
7.550
14,628,475
+0.40(+5.57%)
Oct 08, 2020
7.069
7.193
7.011
7.152
14,411,636
+0.16(+2.25%)
Oct 07, 2020
7.268
7.326
6.978
6.994
16,725,493
-0.12(-1.75%)
Oct 06, 2020
7.572
7.604
7.111
7.119
18,111,512
-0.40(-5.36%)
Oct 05, 2020
7.358
7.662
7.341
7.522
12,385,346
+0.21(+2.81%)
Oct 02, 2020
7.423
7.481
7.284
7.316
9,410,509
-0.13(-1.77%)
Oct 01, 2020
7.382
7.563
7.284
7.448
13,429,712
+0.19(+2.61%)
Sep 30, 2020
7.325
7.345
7.135
7.259
10,408,721
-0.10(-1.34%)
Sep 29, 2020
7.341
7.473
7.309
7.358
9,826,806
+0.06(+0.79%)
Sep 28, 2020
7.316
7.316
7.086
7.300
19,342,466
+0.10(+1.37%)
Sep 25, 2020
7.201
7.259
7.053
7.201
13,770,075
-0.07(-1.02%)
Sep 24, 2020
6.658
7.284
6.625
7.275
22,719,994
+0.51(+7.54%)
Sep 23, 2020
7.407
7.432
6.732
6.765
38,363,856
-0.81(-10.75%)
Sep 22, 2020
7.654
7.679
7.481
7.580
15,268,132
-0.02(-0.22%)
Sep 21, 2020
7.950
8.213
7.547
7.596
38,773,160
-0.63(-7.70%)
Sep 18, 2020
7.967
8.489
7.893
8.230
41,174,744
+0.53(+6.95%)
Sep 17, 2020
7.390
7.736
7.325
7.695
16,139,248
+0.02(+0.21%)
Sep 16, 2020
7.777
7.777
7.563
7.679
16,358,188
+0.02(+0.32%)
Sep 15, 2020
7.769
7.847
7.535
7.654
17,428,486
+0.03(+0.43%)
Sep 14, 2020
7.358
7.637
7.358
7.621
19,041,646
+0.38(+5.23%)
Sep 11, 2020
7.423
7.506
7.197
7.242
12,689,753
-0.09(-1.23%)
Sep 10, 2020
7.637
7.679
7.267
7.333
20,978,338
-0.21(-2.84%)
Sep 09, 2020
7.119
7.555
7.102
7.547
17,944,890
+0.52(+7.38%)
Sep 08, 2020
6.897
7.193
6.781
7.028
14,018,998
-0.07(-1.04%)
Sep 04, 2020
7.111
7.160
6.823
7.102
17,249,442
-0.07(-1.03%)
Sep 03, 2020
7.135
7.251
6.946
7.177
20,264,664
-0.09(-1.25%)
Sep 02, 2020
7.119
7.275
6.913
7.267
13,514,508
+0.06(+0.80%)
Sep 01, 2020
7.465
7.489
7.119
7.209
11,996,802
-0.10(-1.35%)
Aug 31, 2020
7.374
7.489
7.284
7.308
17,011,044
-0.01(-0.11%)
Aug 28, 2020
7.135
7.411
7.086
7.316
16,658,794
+0.35(+5.08%)
Aug 27, 2020
7.292
7.292
6.856
6.963
20,905,372
-0.23(-3.20%)
Aug 26, 2020
6.921
7.185
6.913
7.193
18,908,282
+0.16(+2.22%)
Aug 25, 2020
7.012
7.037
6.839
7.037
14,803,976
+0.04(+0.59%)
Aug 24, 2020
7.209
7.226
6.954
6.995
15,272,708
-0.12(-1.73%)
Aug 21, 2020
7.201
7.226
7.004
7.119
13,088,662
-0.22(-3.03%)
Aug 20, 2020
7.209
7.407
7.160
7.341
15,713,264
+0.06(+0.79%)
Aug 19, 2020
7.481
7.596
7.218
7.284
18,680,542
-0.30(-3.91%)
Aug 18, 2020
7.909
7.934
7.497
7.580
22,095,366
-0.07(-0.97%)
Aug 17, 2020
7.489
7.744
7.423
7.654
26,116,666
+0.49(+6.77%)
Aug 14, 2020
7.242
7.275
7.070
7.168
16,617,238
-0.08(-1.14%)
Aug 13, 2020
7.119
7.325
7.102
7.251
19,337,618
+0.24(+3.40%)
Aug 12, 2020
7.251
7.284
7.004
7.012
21,841,340
-0.02(-0.23%)
Aug 11, 2020
7.061
7.407
6.913
7.028
36,769,984
-0.64(-8.37%)
Aug 10, 2020
7.802
8.065
7.662
7.670
15,949,433
-0.07(-0.96%)
Aug 07, 2020
7.860
7.942
7.654
7.744
23,482,652
-0.29(-3.59%)
Aug 06, 2020
8.312
8.320
7.934
8.032
27,461,190
-0.09(-1.11%)
Aug 05, 2020
8.131
8.395
8.008
8.123
38,040,392
+0.17(+2.17%)
Aug 04, 2020
7.637
7.967
7.522
7.950
22,932,286
+0.31(+4.09%)
Aug 03, 2020
7.728
7.786
7.423
7.637
20,019,068
-0.07(-0.96%)
Jul 31, 2020
7.333
7.720
7.284
7.711
25,264,438
+0.56(+7.83%)
Jul 30, 2020
7.094
7.308
6.971
7.152
20,534,392
-0.11(-1.47%)
Jul 29, 2020
7.267
7.358
7.004
7.259
28,201,162
+0.03(+0.46%)
Jul 28, 2020
7.037
7.259
6.930
7.226
17,717,972
+0.06(+0.80%)
Jul 27, 2020
7.259
7.399
7.078
7.168
31,677,784
+0.24(+3.44%)
Jul 24, 2020
6.872
6.963
6.823
6.930
17,753,818
+0.13(+1.94%)
Jul 23, 2020
6.987
7.070
6.650
6.798
24,258,812
-0.18(-2.59%)
Jul 22, 2020
7.053
7.086
6.897
6.979
19,991,362
+0.06(+0.83%)
Jul 21, 2020
6.905
7.045
6.806
6.921
23,605,724
+0.18(+2.69%)
Jul 20, 2020
6.584
6.790
6.551
6.740
16,627,547
+0.26(+3.93%)
Jul 17, 2020
6.321
6.510
6.279
6.485
15,263,524
+0.25(+3.96%)
Jul 16, 2020
6.271
6.386
6.172
6.238
14,027,730
-0.07(-1.04%)
Jul 15, 2020
6.304
6.321
6.115
6.304
16,014,658
-0.06(-0.91%)
Jul 14, 2020
6.008
6.370
5.983
6.362
19,649,446
+0.32(+5.31%)
Jul 13, 2020
6.386
6.468
6.008
6.041
20,173,464
-0.24(-3.80%)
Jul 10, 2020
6.329
6.354
6.181
6.279
14,671,418
-0.03(-0.52%)
Jul 09, 2020
6.329
6.403
6.123
6.312
21,069,690
+0.07(+1.05%)
Jul 08, 2020
6.214
6.329
6.152
6.247
22,825,706
+0.13(+2.15%)
Jul 07, 2020
5.975
6.164
5.950
6.115
18,238,192
+0.13(+2.20%)
Jul 06, 2020
5.942
6.057
5.876
5.983
18,206,226
+0.08(+1.39%)
Jul 02, 2020
5.893
6.033
5.860
5.901
22,288,964
-0.02(-0.42%)
Jul 01, 2020
5.934
5.950
5.761
5.926
16,507,211
-0.02(-0.28%)
Jun 30, 2020
5.769
6.033
5.703
5.942
24,193,986
+0.16(+2.85%)
Jun 29, 2020
5.670
5.810
5.613
5.777
22,354,580
+0.12(+2.03%)
Jun 26, 2020
5.440
5.712
5.399
5.662
21,224,922
+0.16(+2.84%)
Jun 25, 2020
5.489
5.514
5.349
5.506
16,439,571
-0.02(-0.30%)
Jun 24, 2020
5.563
5.670
5.415
5.522
21,969,802
-0.11(-1.90%)
Jun 23, 2020
5.662
5.720
5.580
5.629
21,503,612
+0.04(+0.74%)
Jun 22, 2020
5.424
5.761
5.407
5.588
27,484,462
+0.32(+6.09%)
Jun 19, 2020
5.210
5.424
5.144
5.267
23,596,262
+0.15(+2.89%)
Jun 18, 2020
5.135
5.259
5.103
5.119
12,460,197
-0.07(-1.27%)
Jun 17, 2020
5.160
5.292
5.135
5.185
13,766,358
+0.02(+0.48%)
Jun 16, 2020
5.382
5.456
5.119
5.160
26,042,794
-0.19(-3.54%)
Jun 15, 2020
4.938
5.399
4.839
5.349
25,691,186
+0.26(+5.01%)
Jun 12, 2020
5.226
5.284
5.046
5.094
20,470,240
-0.03(-0.64%)
Jun 11, 2020
5.465
5.531
5.012
5.127
34,509,348
-0.34(-6.17%)
Jun 10, 2020
5.226
5.473
5.045
5.465
26,505,588
+0.33(+6.41%)
Jun 09, 2020
5.226
5.242
5.111
5.135
16,096,122
+0.05(+0.97%)
Jun 08, 2020
5.119
5.185
5.020
5.086
19,579,830
-0.03(-0.64%)
Jun 05, 2020
4.954
5.119
4.930
5.119
22,702,332
-0.08(-1.58%)
Jun 04, 2020
5.242
5.251
5.078
5.201
32,259,906
+0.13(+2.60%)
Jun 03, 2020
5.152
5.177
4.963
5.070
27,028,658
-0.17(-3.30%)
Jun 02, 2020
5.596
5.596
5.226
5.242
26,545,324
-0.33(-5.91%)
Jun 01, 2020
5.424
5.629
5.391
5.572
21,443,256
+0.18(+3.36%)
May 29, 2020
5.547
5.576
5.333
5.391
27,118,034
-0.02(-0.30%)
May 28, 2020
5.588
5.638
5.341
5.407
22,680,368
-0.04(-0.76%)
May 27, 2020
5.267
5.473
5.218
5.448
24,625,182
-0.02(-0.45%)
May 26, 2020
5.695
5.712
5.448
5.473
24,440,008
-0.33(-5.67%)
May 22, 2020
5.934
6.033
5.761
5.802
16,799,620
-0.08(-1.40%)
May 21, 2020
5.975
5.983
5.712
5.884
21,091,390
-0.16(-2.59%)
May 20, 2020
6.255
6.312
6.024
6.041
21,416,778
-0.18(-2.91%)
May 19, 2020
5.958
6.279
5.917
6.222
26,824,296
+0.42(+7.23%)
May 18, 2020
6.131
6.164
5.769
5.802
24,784,872
-0.32(-5.24%)
May 15, 2020
6.107
6.148
5.967
6.123
21,944,124
+0.20(+3.33%)
May 14, 2020
5.662
6.074
5.646
5.926
30,753,224
+0.26(+4.50%)
May 13, 2020
5.810
5.835
5.555
5.670
22,325,892
-0.03(-0.58%)
May 12, 2020
5.736
5.913
5.679
5.703
23,167,428
+0.02(+0.43%)
May 11, 2020
5.769
5.843
5.580
5.679
22,180,642
-0.10(-1.71%)
May 08, 2020
5.794
5.958
5.703
5.777
19,223,938
-0.07(-1.13%)
May 07, 2020
5.687
5.917
5.572
5.843
23,206,084
+0.27(+4.87%)
May 06, 2020
5.679
5.761
5.498
5.572
19,260,918
-0.18(-3.15%)
May 05, 2020
5.531
5.761
5.407
5.753
23,104,880
+0.12(+2.04%)
May 04, 2020
5.728
5.777
5.596
5.638
16,507,409
+0.01(+0.15%)
May 01, 2020
5.349
5.638
5.242
5.629
20,324,430
+0.19(+3.48%)
Apr 30, 2020
5.662
5.819
5.424
5.440
19,961,934
-0.32(-5.57%)
Apr 29, 2020
5.588
5.777
5.432
5.761
23,568,034
+0.08(+1.45%)
Apr 28, 2020
5.662
5.745
5.481
5.679
22,168,314
-0.05(-0.86%)
Apr 27, 2020
5.843
5.876
5.572
5.728
19,708,498
-0.11(-1.83%)
Apr 24, 2020
5.843
5.843
5.515
5.835
23,999,666
+0.18(+3.20%)
Apr 23, 2020
5.646
5.967
5.588
5.654
35,027,100
+0.14(+2.54%)
Apr 22, 2020
5.317
5.563
5.317
5.514
27,596,200
+0.41(+8.06%)
Apr 21, 2020
4.897
5.234
4.864
5.103
22,062,364
+0.02(+0.49%)
Apr 20, 2020
5.012
5.185
4.954
5.078
22,570,924
+0.09(+1.82%)
Apr 17, 2020
4.732
5.029
4.691
4.987
38,057,472
-0.07(-1.30%)
Apr 16, 2020
5.004
5.308
4.946
5.053
30,662,876
+0.13(+2.68%)
Apr 15, 2020
4.905
5.037
4.708
4.922
24,590,528
-0.13(-2.61%)
Apr 14, 2020
5.193
5.465
4.897
5.053
39,276,212
-0.20(-3.76%)
Apr 13, 2020
4.642
5.226
4.461
5.251
35,219,816
+0.63(+13.52%)
Apr 09, 2020
4.329
4.642
4.329
4.625
24,577,070
+0.44(+10.41%)
Apr 08, 2020
4.131
4.214
4.033
4.189
14,983,687
+0.07(+1.60%)
Apr 07, 2020
4.164
4.263
4.066
4.123
17,981,656
-0.07(-1.57%)
Apr 06, 2020
4.148
4.230
3.983
4.189
27,568,696
+0.19(+4.73%)
Apr 03, 2020
3.983
4.197
3.967
4.000
21,986,044
+0.02(+0.41%)
Apr 02, 2020
3.728
4.049
3.691
3.983
32,504,206
+0.35(+9.50%)
Apr 01, 2020
3.341
3.662
3.292
3.638
25,284,132
+0.36(+11.06%)
Mar 31, 2020
3.300
3.514
3.276
3.276
21,569,162
-0.08(-2.45%)
Mar 30, 2020
3.490
3.703
3.251
3.358
21,923,164
-0.12(-3.32%)
Mar 27, 2020
3.712
3.794
3.395
3.473
27,881,706
-0.35(-9.25%)
Mar 26, 2020
3.950
4.131
3.728
3.827
34,324,028
-0.01(-0.21%)
Mar 25, 2020
3.695
3.983
3.543
3.835
41,061,028
+0.09(+2.42%)
Mar 24, 2020
3.671
3.843
3.424
3.745
47,609,140
+0.49(+15.19%)
Mar 23, 2020
3.177
3.432
3.020
3.251
51,605,072
+0.28(+9.42%)
Mar 20, 2020
3.481
3.514
2.938
2.971
36,660,988
-0.27(-8.38%)
Mar 19, 2020
3.317
3.780
2.905
3.243
34,729,056
-0.10(-2.96%)
Mar 18, 2020
3.703
3.950
3.300
3.341
31,105,908
-0.58(-14.71%)
Mar 17, 2020
3.251
4.057
3.226
3.917
43,819,952
+0.63(+19.00%)
Mar 16, 2020
2.436
3.446
2.239
3.292
52,957,140
+0.44(+15.27%)
Mar 13, 2020
3.506
3.506
2.831
2.856
38,158,688
-0.49(-14.74%)
Mar 12, 2020
3.276
3.753
3.094
3.350
34,589,240
-0.61(-15.38%)
Mar 11, 2020
4.197
4.288
3.909
3.959
28,701,796
-0.33(-7.68%)
Mar 10, 2020
4.271
4.345
4.049
4.288
43,512,520
+0.02(+0.58%)
Mar 09, 2020
4.362
4.543
4.247
4.263
21,540,072
-0.32(-7.00%)
Mar 06, 2020
4.749
4.761
4.395
4.584
47,191,188
-0.13(-2.79%)
Mar 05, 2020
4.625
4.732
4.494
4.716
36,245,884
+0.16(+3.62%)
Mar 04, 2020
4.576
4.642
4.419
4.551
18,982,804
+0.02(+0.36%)
Mar 03, 2020
4.411
4.716
4.321
4.535
39,070,436
+0.18(+4.16%)
Mar 02, 2020
4.288
4.378
4.173
4.354
29,612,676
+0.22(+5.38%)
Feb 28, 2020
4.140
4.243
3.901
4.131
41,684,104
-0.26(-5.99%)
Feb 27, 2020
4.815
4.823
4.370
4.395
43,889,960
-0.35(-7.29%)
Feb 26, 2020
4.650
4.839
4.625
4.740
26,227,824
+0.05(+1.05%)
Feb 25, 2020
4.773
4.979
4.691
4.691
33,194,972
-0.20(-4.04%)
Feb 24, 2020
5.160
5.160
4.798
4.889
45,644,916
-0.02(-0.34%)
Feb 21, 2020
4.699
4.922
4.675
4.905
28,776,368
+0.30(+6.62%)
Feb 20, 2020
4.551
4.724
4.551
4.601
24,422,868
+0.02(+0.36%)
Feb 19, 2020
4.428
4.584
4.345
4.584
28,860,048
+0.21(+4.70%)
Feb 18, 2020
4.197
4.387
4.148
4.378
20,895,428
+0.22(+5.35%)
Feb 14, 2020
4.230
4.255
4.140
4.156
22,520,070
-0.07(-1.75%)
Feb 13, 2020
4.230
4.288
4.164
4.230
22,692,376
+0.12(+2.80%)
Feb 12, 2020
4.099
4.164
4.057
4.115
11,068,739
+0.01(+0.20%)
Feb 11, 2020
4.099
4.173
4.049
4.107
15,512,672
-0.01(-0.20%)
Feb 10, 2020
4.074
4.173
4.008
4.115
18,525,324
+0.06(+1.42%)
Feb 07, 2020
4.230
4.247
4.034
4.057
17,767,914
-0.13(-3.14%)
Feb 06, 2020
4.164
4.214
4.099
4.189
13,940,716
+0.08(+2.00%)
Feb 05, 2020
4.041
4.156
4.004
4.107
13,512,460
+0.06(+1.42%)
Feb 04, 2020
4.033
4.090
4.000
4.049
18,421,134
-0.07(-1.80%)
Feb 03, 2020
4.131
4.197
4.090
4.123
15,774,091
-0.05(-1.18%)
Jan 31, 2020
4.107
4.238
4.099
4.173
22,752,878
+0.06(+1.40%)
Jan 30, 2020
4.131
4.148
4.033
4.115
21,321,180
+0.00(+0.00%)
Jan 29, 2020
3.950
4.123
3.934
4.115
18,058,736
+0.16(+4.17%)
Jan 28, 2020
3.992
4.033
3.868
3.950
15,270,634
-0.09(-2.24%)
Jan 27, 2020
4.123
4.156
3.983
4.041
21,140,856
-0.01(-0.20%)
Jan 24, 2020
3.917
4.049
3.901
4.049
13,968,983
+0.14(+3.58%)
Jan 23, 2020
3.876
3.992
3.843
3.909
12,908,944
+0.03(+0.85%)
Jan 22, 2020
3.876
3.885
3.802
3.876
9,565,064
+0.02(+0.64%)
Jan 21, 2020
3.728
3.868
3.671
3.852
14,513,140
+0.15(+4.00%)
Jan 17, 2020
3.786
3.794
3.687
3.703
9,026,910
-0.07(-1.96%)
Jan 16, 2020
3.802
3.815
3.745
3.778
12,667,882
-0.03(-0.86%)
Jan 15, 2020
3.712
3.835
3.712
3.810
14,351,869
+0.13(+3.58%)
Jan 14, 2020
3.555
3.695
3.539
3.679
14,115,690
+0.10(+2.76%)
Jan 13, 2020
3.695
3.736
3.580
3.580
9,696,268
-0.15(-3.97%)
Jan 10, 2020
3.687
3.778
3.687
3.728
8,678,062
+0.06(+1.57%)
Jan 09, 2020
3.671
3.736
3.654
3.671
8,837,302
-0.05(-1.33%)
Jan 08, 2020
3.926
3.942
3.703
3.720
19,117,652
-0.20(-5.04%)
Jan 07, 2020
3.819
3.942
3.778
3.917
15,360,876
+0.09(+2.37%)
Jan 06, 2020
3.975
3.975
3.778
3.827
17,665,142
-0.05(-1.27%)
Jan 03, 2020
4.000
4.008
3.852
3.876
14,545,779
-0.04(-1.05%)
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.